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
- 1986-05-27 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 | $8.99 | $14.15 | 300 |
| 2007-12-28 | $9.43 | $14.85 | 1,200 |
| 2007-12-27 | $9.35 | $14.72 | 900 |
| 2007-12-26 | $9.39 | $14.78 | 2,700 |
| 2007-12-24 | $10.38 | $16.34 | 400 |
| 2007-12-21 | $10.16 | $15.99 | 3,400 |
| 2007-12-20 | $9.24 | $14.55 | 2,300 |
| 2007-12-19 | $9.14 | $14.39 | 600 |
| 2007-12-18 | $8.83 | $13.90 | 800 |
| 2007-12-17 | $8.42 | $13.26 | 900 |
| 2007-12-14 | $8.26 | $13.00 | 1,600 |
| 2007-12-13 | $8.29 | $13.05 | 1,100 |
| 2007-12-12 | $8.49 | $13.37 | 1,000 |
| 2007-12-11 | $8.32 | $13.10 | 2,500 |
| 2007-12-10 | $8.44 | $13.29 | 400 |
| 2007-12-07 | $8.31 | $13.08 | 400 |
| 2007-12-06 | $8.11 | $12.77 | 800 |
| 2007-12-05 | $8.32 | $13.10 | 400 |
| 2007-12-04 | $8.21 | $12.92 | 800 |
| 2007-12-03 | $8.14 | $12.81 | 300 |
| 2007-11-30 | $8.56 | $13.48 | 200 |
| 2007-11-29 | $8.59 | $13.52 | 100 |
| 2007-11-28 | $8.75 | $13.77 | 200 |
| 2007-11-27 | $8.51 | $13.40 | 1,100 |
| 2007-11-26 | $8.50 | $13.38 | 1,500 |
| 2007-11-23 | $9.02 | $14.20 | 1,300 |
| 2007-11-21 | $8.75 | $13.68 | 1,000 |
| 2007-11-20 | $9.05 | $14.14 | 600 |
| 2007-11-19 | $9.41 | $14.71 | 3,100 |
| 2007-11-16 | $9.96 | $15.57 | 400 |
| 2007-11-15 | $10.18 | $15.91 | 2,800 |
| 2007-11-14 | $10.04 | $15.69 | 300 |
| 2007-11-13 | $10.07 | $15.74 | 300 |
| 2007-11-12 | $9.84 | $15.38 | 2,200 |
| 2007-11-09 | $8.50 | $13.29 | 1,800 |
| 2007-11-08 | $8.39 | $13.11 | 400 |
| 2007-11-07 | $8.06 | $12.60 | 500 |
| 2007-11-06 | $7.94 | $12.41 | 200 |
| 2007-11-05 | $7.96 | $12.44 | 800 |
| 2007-11-02 | $8.20 | $12.82 | 1,700 |
| 2007-11-01 | $8.33 | $13.02 | 200 |
| 2007-10-31 | $8.56 | $13.38 | 500 |
| 2007-10-30 | $8.70 | $13.60 | 100 |
| 2007-10-29 | $8.74 | $13.66 | 300 |
| 2007-10-26 | $8.81 | $13.77 | 400 |
| 2007-10-25 | $8.74 | $13.66 | 100 |
| 2007-10-24 | $8.65 | $13.52 | 400 |
| 2007-10-23 | $8.60 | $13.44 | 300 |
| 2007-10-22 | $8.73 | $13.64 | 700 |
| 2007-10-19 | $8.38 | $13.10 | 200 |
| 2007-10-18 | $8.34 | $13.03 | 200 |
| 2007-10-17 | $8.41 | $13.14 | 700 |
| 2007-10-16 | $8.75 | $13.68 | 400 |
| 2007-10-15 | $8.98 | $14.04 | 0 |
| 2007-10-12 | $8.98 | $14.04 | 300 |
| 2007-10-11 | $8.94 | $13.97 | 300 |
| 2007-10-10 | $8.85 | $13.83 | 0 |
| 2007-10-09 | $8.85 | $13.83 | 1,600 |
| 2007-10-08 | $8.74 | $13.66 | 100 |
| 2007-10-05 | $9.03 | $14.11 | 1,100 |
| 2007-10-04 | $8.90 | $13.91 | 600 |
| 2007-10-03 | $8.99 | $14.05 | 1,600 |
| 2007-10-02 | $9.00 | $14.07 | 1,100 |
| 2007-10-01 | $9.05 | $14.14 | 200 |
| 2007-09-28 | $8.98 | $14.04 | 200 |
| 2007-09-27 | $9.26 | $14.47 | 400 |
| 2007-09-26 | $9.43 | $14.74 | 1,500 |
| 2007-09-25 | $9.85 | $15.39 | 400 |
| 2007-09-24 | $10.30 | $16.10 | 600 |
| 2007-09-21 | $10.86 | $16.97 | 200 |
| 2007-09-20 | $10.92 | $17.07 | 100 |
| 2007-09-19 | $11.06 | $17.29 | 0 |
| 2007-09-18 | $11.06 | $17.29 | 1,900 |
| 2007-09-17 | $10.07 | $15.74 | 600 |
| 2007-09-14 | $10.45 | $16.33 | 300 |
| 2007-09-13 | $10.46 | $16.35 | 6,600 |
| 2007-09-12 | $10.49 | $16.40 | 800 |
| 2007-09-11 | $10.76 | $16.82 | 700 |
| 2007-09-10 | $10.34 | $16.16 | 2,000 |
| 2007-09-07 | $10.44 | $16.32 | 900 |
| 2007-09-06 | $10.79 | $16.86 | 5,700 |
| 2007-09-05 | $10.67 | $16.68 | 600 |
| 2007-09-04 | $10.94 | $17.10 | 200 |
| 2007-08-31 | $10.76 | $16.82 | 700 |
| 2007-08-30 | $11.01 | $17.21 | 200 |
| 2007-08-29 | $10.94 | $17.10 | 800 |
| 2007-08-28 | $10.92 | $17.07 | 600 |
| 2007-08-27 | $11.06 | $17.29 | 300 |
| 2007-08-24 | $11.07 | $17.30 | 100 |
| 2007-08-23 | $10.95 | $17.11 | 500 |
| 2007-08-22 | $11.16 | $17.34 | 700 |
| 2007-08-21 | $11.17 | $17.36 | 1,300 |
| 2007-08-20 | $10.98 | $17.06 | 500 |
| 2007-08-17 | $11.20 | $17.41 | 2,600 |
| 2007-08-16 | $10.84 | $16.85 | 3,200 |
| 2007-08-15 | $11.00 | $17.10 | 2,100 |
| 2007-08-14 | $10.57 | $16.43 | 800 |
| 2007-08-13 | $11.15 | $17.33 | 1,700 |
| 2007-08-10 | $12.51 | $19.44 | 1,700 |
| 2007-08-09 | $13.37 | $20.78 | 1,200 |
| 2007-08-08 | $13.04 | $20.27 | 1,900 |
| 2007-08-07 | $11.15 | $17.33 | 1,300 |
| 2007-08-06 | $10.44 | $16.22 | 300 |
| 2007-08-03 | $10.25 | $15.93 | 900 |
| 2007-08-02 | $10.79 | $16.77 | 900 |
| 2007-08-01 | $10.75 | $16.71 | 1,200 |
| 2007-07-31 | $11.18 | $17.38 | 1,300 |
| 2007-07-30 | $11.23 | $17.45 | 700 |
| 2007-07-27 | $11.58 | $18.00 | 700 |
| 2007-07-26 | $11.50 | $17.87 | 1,000 |
| 2007-07-25 | $12.00 | $18.65 | 1,200 |
| 2007-07-24 | $11.75 | $18.26 | 200 |
| 2007-07-23 | $11.90 | $18.49 | 5,500 |
| 2007-07-20 | $11.93 | $18.54 | 400 |
| 2007-07-19 | $12.28 | $19.08 | 0 |
| 2007-07-18 | $12.28 | $19.08 | 0 |
| 2007-07-17 | $12.28 | $19.08 | 400 |
| 2007-07-16 | $12.39 | $19.26 | 100 |
| 2007-07-13 | $12.51 | $19.44 | 1,800 |
| 2007-07-12 | $12.61 | $19.60 | 400 |
| 2007-07-11 | $12.31 | $19.13 | 200 |
| 2007-07-10 | $12.36 | $19.21 | 100 |
| 2007-07-09 | $12.50 | $19.43 | 800 |
| 2007-07-06 | $11.86 | $18.43 | 200 |
| 2007-07-05 | $11.78 | $18.31 | 200 |
| 2007-07-03 | $11.65 | $18.11 | 200 |
| 2007-07-02 | $11.80 | $18.34 | 0 |
| 2007-06-29 | $11.80 | $18.34 | 700 |
| 2007-06-28 | $11.72 | $18.21 | 100 |
| 2007-06-27 | $11.88 | $18.46 | 100 |
| 2007-06-26 | $11.69 | $18.17 | 300 |
| 2007-06-25 | $11.81 | $18.35 | 900 |
| 2007-06-22 | $11.87 | $18.45 | 900 |
| 2007-06-21 | $11.86 | $18.43 | 800 |
| 2007-06-20 | $11.68 | $18.15 | 800 |
| 2007-06-19 | $12.02 | $18.68 | 0 |
| 2007-06-18 | $12.02 | $18.68 | 400 |
| 2007-06-15 | $12.17 | $18.91 | 200 |
| 2007-06-14 | $12.21 | $18.98 | 200 |
| 2007-06-13 | $12.20 | $18.96 | 300 |
| 2007-06-12 | $11.96 | $18.59 | 600 |
| 2007-06-11 | $11.83 | $18.39 | 300 |
| 2007-06-08 | $11.80 | $18.34 | 0 |
| 2007-06-07 | $11.80 | $18.34 | 200 |
| 2007-06-06 | $12.08 | $18.77 | 100 |
| 2007-06-05 | $12.21 | $18.98 | 100 |
| 2007-06-04 | $12.33 | $19.16 | 0 |
| 2007-06-01 | $12.33 | $19.16 | 200 |
| 2007-05-31 | $12.03 | $18.70 | 100 |
| 2007-05-30 | $12.24 | $19.02 | 100 |
| 2007-05-29 | $12.34 | $19.18 | 300 |
| 2007-05-25 | $12.14 | $18.87 | 0 |
| 2007-05-24 | $12.14 | $18.87 | 100 |
| 2007-05-23 | $12.21 | $18.88 | 400 |
| 2007-05-22 | $12.35 | $19.09 | 1,200 |
| 2007-05-21 | $12.50 | $19.33 | 700 |
| 2007-05-18 | $12.30 | $19.02 | 400 |
| 2007-05-17 | $12.20 | $18.86 | 100 |
| 2007-05-16 | $12.09 | $18.69 | 700 |
| 2007-05-15 | $12.09 | $18.69 | 200 |
| 2007-05-14 | $12.30 | $19.02 | 500 |
| 2007-05-11 | $12.60 | $19.48 | 0 |
| 2007-05-10 | $12.60 | $19.48 | 1,600 |
| 2007-05-09 | $12.30 | $19.02 | 2,600 |
| 2007-05-08 | $12.06 | $18.65 | 1,100 |
| 2007-05-07 | $12.30 | $19.02 | 7,100 |
| 2007-05-04 | $12.64 | $19.54 | 2,300 |
| 2007-05-03 | $13.10 | $20.25 | 300 |
| 2007-05-02 | $12.98 | $20.07 | 300 |
| 2007-05-01 | $12.85 | $19.87 | 1,000 |
| 2007-04-30 | $12.67 | $19.59 | 100 |
| 2007-04-27 | $12.93 | $19.99 | 800 |
| 2007-04-26 | $13.08 | $20.22 | 400 |
| 2007-04-25 | $13.24 | $20.47 | 0 |
| 2007-04-24 | $13.24 | $20.47 | 0 |
| 2007-04-23 | $13.24 | $20.47 | 0 |
| 2007-04-20 | $13.24 | $20.47 | 100 |
| 2007-04-19 | $13.24 | $20.47 | 100 |
| 2007-04-18 | $13.19 | $20.39 | 100 |
| 2007-04-17 | $13.15 | $20.33 | 400 |
| 2007-04-16 | $13.12 | $20.28 | 300 |
| 2007-04-13 | $13.26 | $20.50 | 0 |
| 2007-04-12 | $13.26 | $20.50 | 200 |
| 2007-04-11 | $13.46 | $20.81 | 0 |
| 2007-04-10 | $13.46 | $20.81 | 400 |
| 2007-04-09 | $13.53 | $20.92 | 200 |
| 2007-04-05 | $13.73 | $21.23 | 100 |
| 2007-04-04 | $13.96 | $21.58 | 100 |
| 2007-04-03 | $13.97 | $21.60 | 300 |
| 2007-04-02 | $14.10 | $21.80 | 800 |
| 2007-03-30 | $14.00 | $21.65 | 2,500 |
| 2007-03-29 | $14.20 | $21.95 | 3,700 |
| 2007-03-28 | $14.09 | $21.78 | 1,200 |
| 2007-03-27 | $14.44 | $22.33 | 700 |
| 2007-03-26 | $14.70 | $22.73 | 1,300 |
| 2007-03-23 | $14.62 | $22.60 | 100 |
| 2007-03-22 | $14.72 | $22.76 | 1,200 |
| 2007-03-21 | $14.70 | $22.73 | 3,200 |
| 2007-03-20 | $14.30 | $22.11 | 200 |
| 2007-03-19 | $14.14 | $21.86 | 400 |
| 2007-03-16 | $14.20 | $21.95 | 600 |
| 2007-03-15 | $14.40 | $22.26 | 800 |
| 2007-03-14 | $14.15 | $21.88 | 700 |
| 2007-03-13 | $14.10 | $21.80 | 2,700 |
| 2007-03-12 | $14.54 | $22.48 | 2,100 |
| 2007-03-09 | $14.34 | $22.17 | 5,600 |
| 2007-03-08 | $14.20 | $21.95 | 1,200 |
| 2007-03-07 | $14.05 | $21.72 | 1,400 |
| 2007-03-06 | $14.25 | $22.03 | 600 |
| 2007-03-05 | $13.97 | $21.60 | 100 |
| 2007-03-02 | $14.14 | $21.86 | 1,400 |
| 2007-03-01 | $14.52 | $22.45 | 600 |
| 2007-02-28 | $14.51 | $22.34 | 500 |
| 2007-02-27 | $14.70 | $22.63 | 200 |
| 2007-02-26 | $14.83 | $22.83 | 200 |
| 2007-02-23 | $15.03 | $23.14 | 0 |
| 2007-02-22 | $15.03 | $23.14 | 0 |
| 2007-02-21 | $15.03 | $23.14 | 3,700 |
| 2007-02-20 | $15.93 | $24.52 | 2,900 |
| 2007-02-16 | $15.30 | $23.55 | 500 |
| 2007-02-15 | $15.30 | $23.55 | 0 |
| 2007-02-14 | $15.30 | $23.55 | 500 |
| 2007-02-13 | $15.41 | $23.72 | 3,000 |
| 2007-02-12 | $15.37 | $23.66 | 1,100 |
| 2007-02-09 | $15.51 | $23.88 | 500 |
| 2007-02-08 | $15.50 | $23.86 | 600 |
| 2007-02-07 | $15.75 | $24.25 | 800 |
| 2007-02-06 | $15.55 | $23.94 | 800 |
| 2007-02-05 | $15.34 | $23.61 | 1,000 |
| 2007-02-02 | $15.65 | $24.09 | 800 |
| 2007-02-01 | $15.59 | $24.00 | 1,900 |
| 2007-01-31 | $15.12 | $23.28 | 100 |
| 2007-01-30 | $15.27 | $23.51 | 2,600 |
| 2007-01-29 | $15.28 | $23.52 | 2,700 |
| 2007-01-26 | $15.01 | $23.11 | 200 |
| 2007-01-25 | $15.02 | $23.12 | 1,700 |
| 2007-01-24 | $15.08 | $23.21 | 800 |
| 2007-01-23 | $14.70 | $22.63 | 1,200 |
| 2007-01-22 | $14.58 | $22.44 | 400 |
| 2007-01-19 | $14.47 | $22.27 | 0 |
| 2007-01-18 | $14.47 | $22.27 | 100 |
| 2007-01-17 | $14.42 | $22.20 | 100 |
| 2007-01-16 | $14.57 | $22.43 | 500 |
| 2007-01-12 | $14.81 | $22.80 | 600 |
| 2007-01-11 | $14.91 | $22.95 | 400 |
| 2007-01-10 | $14.63 | $22.52 | 300 |
| 2007-01-09 | $14.75 | $22.71 | 500 |
| 2007-01-08 | $14.77 | $22.74 | 2,300 |
| 2007-01-05 | $14.52 | $22.35 | 400 |
| 2007-01-04 | $14.90 | $22.94 | 5,100 |
| 2007-01-03 | $15.24 | $23.46 | 100 |