Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-11-10 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2007-12-31 | $12.96 | $16.02 | 0 |
| 2007-12-28 | $12.96 | $16.02 | 3,960 |
| 2007-12-27 | $12.93 | $15.98 | 0 |
| 2007-12-26 | $12.93 | $15.98 | 3,600 |
| 2007-12-24 | $14.17 | $17.33 | 0 |
| 2007-12-21 | $14.17 | $17.33 | 240 |
| 2007-12-20 | $13.44 | $16.45 | 2,880 |
| 2007-12-19 | $14.13 | $17.28 | 1,320 |
| 2007-12-18 | $13.33 | $16.31 | 4,080 |
| 2007-12-17 | $12.79 | $15.65 | 2,760 |
| 2007-12-14 | $12.92 | $15.80 | 0 |
| 2007-12-13 | $12.92 | $15.80 | 3,960 |
| 2007-12-12 | $12.94 | $15.83 | 0 |
| 2007-12-11 | $12.94 | $15.83 | 120 |
| 2007-12-10 | $12.92 | $15.80 | 120 |
| 2007-12-07 | $12.92 | $15.80 | 2,280 |
| 2007-12-06 | $12.92 | $15.80 | 0 |
| 2007-12-05 | $12.92 | $15.80 | 120 |
| 2007-12-04 | $12.92 | $15.80 | 1,320 |
| 2007-12-03 | $12.92 | $15.80 | 1,200 |
| 2007-11-30 | $12.92 | $15.80 | 720 |
| 2007-11-29 | $12.92 | $15.80 | 0 |
| 2007-11-28 | $12.92 | $15.80 | 0 |
| 2007-11-27 | $12.92 | $15.80 | 360 |
| 2007-11-26 | $13.50 | $16.52 | 960 |
| 2007-11-23 | $13.71 | $16.77 | 0 |
| 2007-11-21 | $13.71 | $16.77 | 0 |
| 2007-11-20 | $13.71 | $16.77 | 480 |
| 2007-11-19 | $14.17 | $17.33 | 3,720 |
| 2007-11-16 | $12.92 | $15.80 | 3,720 |
| 2007-11-15 | $12.93 | $15.81 | 2,760 |
| 2007-11-14 | $13.29 | $16.26 | 0 |
| 2007-11-13 | $13.29 | $16.26 | 0 |
| 2007-11-12 | $13.29 | $16.26 | 120 |
| 2007-11-09 | $12.92 | $15.80 | 240 |
| 2007-11-08 | $12.92 | $15.80 | 2,160 |
| 2007-11-07 | $12.92 | $15.80 | 480 |
| 2007-11-06 | $12.92 | $15.80 | 3,000 |
| 2007-11-05 | $12.92 | $15.80 | 0 |
| 2007-11-02 | $12.92 | $15.80 | 0 |
| 2007-11-01 | $12.92 | $15.80 | 0 |
| 2007-10-31 | $12.92 | $15.80 | 1,440 |
| 2007-10-30 | $13.29 | $16.26 | 960 |
| 2007-10-29 | $12.92 | $15.80 | 3,840 |
| 2007-10-26 | $12.93 | $15.81 | 0 |
| 2007-10-25 | $12.93 | $15.81 | 2,280 |
| 2007-10-24 | $13.10 | $16.03 | 0 |
| 2007-10-23 | $13.10 | $16.03 | 0 |
| 2007-10-22 | $13.10 | $16.03 | 120 |
| 2007-10-19 | $12.92 | $15.80 | 0 |
| 2007-10-18 | $12.92 | $15.80 | 0 |
| 2007-10-17 | $12.92 | $15.80 | 0 |
| 2007-10-16 | $12.92 | $15.80 | 0 |
| 2007-10-15 | $12.92 | $15.80 | 0 |
| 2007-10-12 | $12.92 | $15.80 | 360 |
| 2007-10-11 | $13.05 | $15.97 | 120 |
| 2007-10-10 | $12.92 | $15.80 | 0 |
| 2007-10-09 | $12.92 | $15.80 | 1,080 |
| 2007-10-08 | $13.08 | $16.01 | 840 |
| 2007-10-05 | $12.92 | $15.80 | 0 |
| 2007-10-04 | $12.92 | $15.80 | 720 |
| 2007-10-03 | $12.83 | $15.70 | 480 |
| 2007-10-02 | $12.83 | $15.70 | 0 |
| 2007-10-01 | $12.83 | $15.70 | 1,800 |
| 2007-09-28 | $13.08 | $16.01 | 0 |
| 2007-09-27 | $13.08 | $16.01 | 0 |
| 2007-09-26 | $13.08 | $16.01 | 1,800 |
| 2007-09-25 | $13.10 | $16.03 | 0 |
| 2007-09-24 | $13.10 | $15.91 | 0 |
| 2007-09-21 | $13.10 | $15.91 | 240 |
| 2007-09-20 | $12.92 | $15.68 | 0 |
| 2007-09-19 | $12.92 | $15.68 | 1,440 |
| 2007-09-18 | $12.94 | $15.71 | 360 |
| 2007-09-17 | $12.97 | $15.74 | 840 |
| 2007-09-14 | $13.87 | $16.84 | 120 |
| 2007-09-13 | $13.15 | $15.97 | 0 |
| 2007-09-12 | $13.15 | $15.97 | 1,080 |
| 2007-09-11 | $12.92 | $15.68 | 21,240 |
| 2007-09-10 | $12.93 | $15.69 | 0 |
| 2007-09-07 | $12.93 | $15.69 | 0 |
| 2007-09-06 | $12.93 | $15.69 | 240 |
| 2007-09-05 | $13.34 | $16.20 | 1,800 |
| 2007-09-04 | $13.71 | $16.64 | 1,200 |
| 2007-08-31 | $12.92 | $15.68 | 480 |
| 2007-08-30 | $13.83 | $16.80 | 0 |
| 2007-08-29 | $13.83 | $16.80 | 720 |
| 2007-08-28 | $13.08 | $15.89 | 2,040 |
| 2007-08-27 | $12.88 | $15.63 | 0 |
| 2007-08-24 | $12.88 | $15.63 | 1,080 |
| 2007-08-23 | $13.13 | $15.95 | 3,360 |
| 2007-08-22 | $13.75 | $16.70 | 0 |
| 2007-08-21 | $13.75 | $16.70 | 0 |
| 2007-08-20 | $13.75 | $16.70 | 0 |
| 2007-08-17 | $13.75 | $16.70 | 1,920 |
| 2007-08-16 | $13.75 | $16.70 | 960 |
| 2007-08-15 | $13.48 | $16.37 | 0 |
| 2007-08-14 | $13.48 | $16.37 | 600 |
| 2007-08-13 | $13.75 | $16.70 | 960 |
| 2007-08-10 | $13.96 | $16.95 | 120 |
| 2007-08-09 | $13.75 | $16.70 | 0 |
| 2007-08-08 | $13.75 | $16.70 | 0 |
| 2007-08-07 | $13.75 | $16.70 | 2,880 |
| 2007-08-06 | $13.98 | $16.98 | 0 |
| 2007-08-03 | $13.98 | $16.98 | 18,120 |
| 2007-08-02 | $14.01 | $17.01 | 840 |
| 2007-08-01 | $14.17 | $17.20 | 0 |
| 2007-07-31 | $14.17 | $17.20 | 0 |
| 2007-07-30 | $14.17 | $17.20 | 120 |
| 2007-07-27 | $14.08 | $17.10 | 0 |
| 2007-07-26 | $14.08 | $17.10 | 1,200 |
| 2007-07-25 | $14.17 | $17.20 | 1,080 |
| 2007-07-24 | $14.33 | $17.40 | 0 |
| 2007-07-23 | $14.33 | $17.40 | 0 |
| 2007-07-20 | $14.33 | $17.40 | 0 |
| 2007-07-19 | $14.33 | $17.40 | 0 |
| 2007-07-18 | $14.33 | $17.40 | 1,920 |
| 2007-07-17 | $14.25 | $17.30 | 840 |
| 2007-07-16 | $14.29 | $17.35 | 3,480 |
| 2007-07-13 | $14.29 | $17.35 | 5,760 |
| 2007-07-12 | $14.29 | $17.35 | 2,520 |
| 2007-07-11 | $14.29 | $17.35 | 1,560 |
| 2007-07-10 | $14.29 | $17.35 | 20,280 |
| 2007-07-09 | $14.83 | $18.00 | 0 |
| 2007-07-06 | $14.83 | $18.00 | 0 |
| 2007-07-05 | $14.83 | $18.00 | 0 |
| 2007-07-03 | $14.83 | $18.00 | 0 |
| 2007-07-02 | $14.83 | $18.00 | 0 |
| 2007-06-29 | $14.83 | $18.00 | 0 |
| 2007-06-28 | $14.83 | $18.00 | 0 |
| 2007-06-27 | $14.83 | $18.00 | 0 |
| 2007-06-26 | $14.83 | $18.00 | 120 |
| 2007-06-25 | $14.44 | $17.54 | 0 |
| 2007-06-22 | $14.44 | $17.54 | 0 |
| 2007-06-21 | $14.44 | $17.41 | 0 |
| 2007-06-20 | $14.44 | $17.41 | 0 |
| 2007-06-19 | $14.44 | $17.41 | 1,080 |
| 2007-06-18 | $14.38 | $17.33 | 0 |
| 2007-06-15 | $14.38 | $17.33 | 0 |
| 2007-06-14 | $14.38 | $17.33 | 0 |
| 2007-06-13 | $14.38 | $17.33 | 1,440 |
| 2007-06-12 | $14.38 | $17.33 | 0 |
| 2007-06-11 | $14.38 | $17.33 | 0 |
| 2007-06-08 | $14.38 | $17.33 | 0 |
| 2007-06-07 | $14.38 | $17.33 | 360 |
| 2007-06-06 | $14.54 | $17.53 | 0 |
| 2007-06-05 | $14.54 | $17.53 | 5,640 |
| 2007-06-04 | $14.54 | $17.53 | 360 |
| 2007-06-01 | $14.38 | $17.33 | 0 |
| 2007-05-31 | $14.38 | $17.33 | 0 |
| 2007-05-30 | $14.38 | $17.33 | 0 |
| 2007-05-29 | $14.38 | $17.33 | 1,200 |
| 2007-05-25 | $14.38 | $17.33 | 2,400 |
| 2007-05-24 | $14.46 | $17.43 | 0 |
| 2007-05-23 | $14.46 | $17.43 | 840 |
| 2007-05-22 | $14.38 | $17.33 | 2,160 |
| 2007-05-21 | $14.62 | $17.62 | 600 |
| 2007-05-18 | $14.63 | $17.63 | 0 |
| 2007-05-17 | $14.63 | $17.63 | 0 |
| 2007-05-16 | $14.63 | $17.63 | 2,520 |
| 2007-05-15 | $14.38 | $17.33 | 0 |
| 2007-05-14 | $14.38 | $17.33 | 1,320 |
| 2007-05-11 | $14.38 | $17.33 | 0 |
| 2007-05-10 | $14.38 | $17.33 | 0 |
| 2007-05-09 | $14.38 | $17.33 | 0 |
| 2007-05-08 | $14.38 | $17.33 | 720 |
| 2007-05-07 | $14.38 | $17.33 | 0 |
| 2007-05-04 | $14.38 | $17.33 | 600 |
| 2007-05-03 | $14.38 | $17.34 | 1,320 |
| 2007-05-02 | $14.79 | $17.84 | 0 |
| 2007-05-01 | $14.79 | $17.84 | 0 |
| 2007-04-30 | $14.79 | $17.84 | 240 |
| 2007-04-27 | $14.79 | $17.84 | 0 |
| 2007-04-26 | $14.79 | $17.84 | 1,920 |
| 2007-04-25 | $14.67 | $17.69 | 1,320 |
| 2007-04-24 | $14.58 | $17.58 | 0 |
| 2007-04-23 | $14.58 | $17.58 | 0 |
| 2007-04-20 | $14.58 | $17.58 | 0 |
| 2007-04-19 | $14.58 | $17.58 | 480 |
| 2007-04-18 | $14.99 | $18.08 | 360 |
| 2007-04-17 | $14.41 | $17.37 | 0 |
| 2007-04-16 | $14.41 | $17.37 | 0 |
| 2007-04-13 | $14.41 | $17.37 | 0 |
| 2007-04-12 | $14.41 | $17.37 | 240 |
| 2007-04-11 | $14.42 | $17.38 | 0 |
| 2007-04-10 | $14.42 | $17.38 | 960 |
| 2007-04-09 | $14.46 | $17.43 | 1,680 |
| 2007-04-05 | $14.46 | $17.43 | 2,880 |
| 2007-04-04 | $14.61 | $17.61 | 0 |
| 2007-04-03 | $14.61 | $17.61 | 0 |
| 2007-04-02 | $14.61 | $17.61 | 360 |
| 2007-03-30 | $15.04 | $18.14 | 0 |
| 2007-03-29 | $15.04 | $18.14 | 1,200 |
| 2007-03-28 | $14.62 | $17.62 | 1,560 |
| 2007-03-27 | $14.47 | $17.44 | 240 |
| 2007-03-26 | $15.09 | $18.20 | 240 |
| 2007-03-23 | $14.78 | $17.82 | 0 |
| 2007-03-22 | $14.78 | $17.82 | 120 |
| 2007-03-21 | $14.82 | $17.87 | 960 |
| 2007-03-20 | $14.81 | $17.74 | 600 |
| 2007-03-19 | $14.42 | $17.27 | 1,680 |
| 2007-03-16 | $14.42 | $17.27 | 480 |
| 2007-03-15 | $14.38 | $17.22 | 0 |
| 2007-03-14 | $14.38 | $17.22 | 1,440 |
| 2007-03-13 | $14.38 | $17.23 | 2,280 |
| 2007-03-12 | $14.79 | $17.72 | 1,440 |
| 2007-03-09 | $14.88 | $17.82 | 480 |
| 2007-03-08 | $14.67 | $17.57 | 1,560 |
| 2007-03-07 | $14.54 | $17.42 | 120 |
| 2007-03-06 | $14.63 | $17.52 | 600 |
| 2007-03-05 | $14.59 | $17.48 | 720 |
| 2007-03-02 | $14.88 | $17.82 | 240 |
| 2007-03-01 | $14.78 | $17.70 | 120 |
| 2007-02-28 | $14.72 | $17.63 | 360 |
| 2007-02-27 | $14.61 | $17.50 | 0 |
| 2007-02-26 | $14.61 | $17.50 | 0 |
| 2007-02-23 | $14.61 | $17.50 | 360 |
| 2007-02-22 | $14.58 | $17.47 | 120 |
| 2007-02-21 | $14.50 | $17.37 | 480 |
| 2007-02-20 | $14.71 | $17.62 | 720 |
| 2007-02-16 | $14.49 | $17.36 | 480 |
| 2007-02-15 | $14.71 | $17.62 | 120 |
| 2007-02-14 | $14.88 | $17.82 | 240 |
| 2007-02-13 | $14.88 | $17.82 | 0 |
| 2007-02-12 | $14.88 | $17.82 | 0 |
| 2007-02-09 | $14.88 | $17.82 | 1,680 |
| 2007-02-08 | $15.08 | $18.06 | 0 |
| 2007-02-07 | $15.08 | $18.06 | 720 |
| 2007-02-06 | $14.96 | $17.91 | 120 |
| 2007-02-05 | $14.95 | $17.90 | 0 |
| 2007-02-02 | $14.95 | $17.90 | 360 |
| 2007-02-01 | $14.95 | $17.90 | 240 |
| 2007-01-31 | $14.63 | $17.52 | 0 |
| 2007-01-30 | $14.63 | $17.52 | 1,080 |
| 2007-01-29 | $14.88 | $17.82 | 240 |
| 2007-01-26 | $14.41 | $17.26 | 360 |
| 2007-01-25 | $14.54 | $17.42 | 840 |
| 2007-01-24 | $14.88 | $17.82 | 1,080 |
| 2007-01-23 | $14.88 | $17.82 | 0 |
| 2007-01-22 | $14.88 | $17.82 | 0 |
| 2007-01-19 | $14.88 | $17.82 | 0 |
| 2007-01-18 | $14.88 | $17.82 | 1,440 |
| 2007-01-17 | $14.63 | $17.52 | 2,280 |
| 2007-01-16 | $14.67 | $17.57 | 600 |
| 2007-01-12 | $14.47 | $17.33 | 240 |
| 2007-01-11 | $14.47 | $17.33 | 240 |
| 2007-01-10 | $15.21 | $18.21 | 0 |
| 2007-01-09 | $15.21 | $18.21 | 120 |
| 2007-01-08 | $15.30 | $18.32 | 0 |
| 2007-01-05 | $15.30 | $18.32 | 1,920 |
| 2007-01-04 | $15.42 | $18.46 | 2,640 |
| 2007-01-03 | $14.21 | $17.02 | 1,320 |