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
- 2000-10-05 to 2026-08-28
- 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 | $13.20 | $13.24 | 35,700 |
| 2007-12-28 | $12.72 | $12.76 | 28,500 |
| 2007-12-27 | $13.00 | $13.04 | 6,700 |
| 2007-12-26 | $13.00 | $13.04 | 15,700 |
| 2007-12-24 | $13.05 | $13.09 | 23,800 |
| 2007-12-21 | $12.95 | $12.99 | 34,700 |
| 2007-12-20 | $13.10 | $13.14 | 53,000 |
| 2007-12-19 | $13.12 | $13.16 | 47,300 |
| 2007-12-18 | $13.00 | $13.04 | 32,100 |
| 2007-12-17 | $13.70 | $13.74 | 13,300 |
| 2007-12-14 | $13.90 | $13.94 | 33,400 |
| 2007-12-13 | $14.00 | $14.04 | 14,700 |
| 2007-12-12 | $14.75 | $14.79 | 9,500 |
| 2007-12-11 | $14.60 | $14.64 | 22,800 |
| 2007-12-10 | $14.73 | $14.77 | 13,800 |
| 2007-12-07 | $14.75 | $14.79 | 20,700 |
| 2007-12-06 | $14.00 | $14.04 | 30,900 |
| 2007-12-05 | $13.55 | $13.59 | 22,800 |
| 2007-12-04 | $13.36 | $13.40 | 27,900 |
| 2007-12-03 | $13.95 | $13.99 | 7,100 |
| 2007-11-30 | $14.00 | $14.04 | 14,300 |
| 2007-11-29 | $14.10 | $14.14 | 3,400 |
| 2007-11-28 | $14.20 | $14.24 | 19,300 |
| 2007-11-27 | $14.02 | $14.06 | 25,500 |
| 2007-11-26 | $14.90 | $14.94 | 26,500 |
| 2007-11-23 | $15.24 | $15.29 | 37,300 |
| 2007-11-21 | $15.70 | $15.75 | 18,000 |
| 2007-11-20 | $15.55 | $15.60 | 15,600 |
| 2007-11-19 | $15.70 | $15.75 | 12,900 |
| 2007-11-16 | $15.75 | $15.80 | 31,900 |
| 2007-11-15 | $15.35 | $15.40 | 34,870 |
| 2007-11-14 | $15.24 | $15.29 | 24,900 |
| 2007-11-13 | $14.96 | $15.01 | 17,100 |
| 2007-11-12 | $14.75 | $14.79 | 4,800 |
| 2007-11-09 | $14.75 | $14.79 | 5,200 |
| 2007-11-08 | $14.45 | $14.49 | 13,300 |
| 2007-11-07 | $14.84 | $14.88 | 5,900 |
| 2007-11-06 | $15.00 | $15.04 | 7,500 |
| 2007-11-05 | $14.75 | $14.79 | 13,400 |
| 2007-11-02 | $15.10 | $15.14 | 34,600 |
| 2007-11-01 | $14.26 | $14.30 | 11,500 |
| 2007-10-31 | $14.08 | $14.12 | 7,700 |
| 2007-10-30 | $13.94 | $13.98 | 9,300 |
| 2007-10-29 | $14.10 | $14.14 | 0 |
| 2007-10-26 | $14.00 | $14.04 | 3,600 |
| 2007-10-25 | $14.06 | $14.10 | 4,500 |
| 2007-10-24 | $14.10 | $14.14 | 6,000 |
| 2007-10-23 | $14.20 | $14.24 | 26,900 |
| 2007-10-22 | $14.13 | $14.17 | 4,800 |
| 2007-10-19 | $14.40 | $14.44 | 7,800 |
| 2007-10-18 | $14.18 | $14.22 | 4,800 |
| 2007-10-17 | $14.53 | $14.57 | 9,200 |
| 2007-10-16 | $14.45 | $14.49 | 33,500 |
| 2007-10-15 | $14.80 | $14.84 | 11,700 |
| 2007-10-12 | $15.71 | $15.76 | 9,700 |
| 2007-10-11 | $16.25 | $16.30 | 5,700 |
| 2007-10-10 | $16.49 | $16.54 | 20,000 |
| 2007-10-09 | $16.35 | $16.40 | 16,600 |
| 2007-10-08 | $16.25 | $16.30 | 10,800 |
| 2007-10-05 | $16.40 | $16.45 | 19,100 |
| 2007-10-04 | $15.99 | $16.04 | 15,700 |
| 2007-10-03 | $15.76 | $15.81 | 15,100 |
| 2007-10-02 | $15.48 | $15.53 | 26,900 |
| 2007-10-01 | $14.65 | $14.69 | 5,200 |
| 2007-09-28 | $14.75 | $14.79 | 12,100 |
| 2007-09-27 | $14.30 | $14.34 | 37,800 |
| 2007-09-26 | $15.30 | $15.35 | 13,100 |
| 2007-09-25 | $15.30 | $15.35 | 36,500 |
| 2007-09-24 | $15.00 | $15.04 | 22,900 |
| 2007-09-21 | $14.35 | $14.39 | 22,300 |
| 2007-09-20 | $14.24 | $14.28 | 11,800 |
| 2007-09-19 | $14.29 | $14.33 | 12,700 |
| 2007-09-18 | $14.29 | $14.33 | 9,800 |
| 2007-09-17 | $14.30 | $14.34 | 6,000 |
| 2007-09-14 | $14.30 | $14.34 | 14,500 |
| 2007-09-13 | $14.30 | $14.34 | 9,000 |
| 2007-09-12 | $14.45 | $14.49 | 18,100 |
| 2007-09-11 | $14.29 | $14.33 | 23,300 |
| 2007-09-10 | $14.32 | $14.36 | 5,500 |
| 2007-09-07 | $14.44 | $14.48 | 20,600 |
| 2007-09-06 | $14.49 | $14.53 | 12,400 |
| 2007-09-05 | $14.00 | $14.04 | 20,000 |
| 2007-09-04 | $13.90 | $13.94 | 16,600 |
| 2007-08-31 | $14.00 | $14.04 | 15,900 |
| 2007-08-30 | $14.00 | $14.04 | 10,300 |
| 2007-08-29 | $14.00 | $14.04 | 13,100 |
| 2007-08-28 | $14.25 | $14.29 | 25,100 |
| 2007-08-27 | $14.00 | $14.04 | 12,700 |
| 2007-08-24 | $14.20 | $14.24 | 8,800 |
| 2007-08-23 | $14.00 | $14.04 | 17,200 |
| 2007-08-22 | $13.95 | $13.99 | 22,600 |
| 2007-08-21 | $13.85 | $13.89 | 10,800 |
| 2007-08-20 | $13.79 | $13.83 | 13,100 |
| 2007-08-17 | $13.85 | $13.89 | 38,200 |
| 2007-08-16 | $13.00 | $13.04 | 22,600 |
| 2007-08-15 | $13.14 | $13.18 | 18,900 |
| 2007-08-14 | $14.05 | $14.09 | 7,300 |
| 2007-08-13 | $14.20 | $14.24 | 0 |
| 2007-08-10 | $13.67 | $13.71 | 10,700 |
| 2007-08-09 | $13.70 | $13.74 | 40,400 |
| 2007-08-08 | $14.40 | $14.44 | 9,000 |
| 2007-08-07 | $14.20 | $14.24 | 2,900 |
| 2007-08-06 | $13.99 | $14.03 | 16,400 |
| 2007-08-03 | $14.44 | $14.48 | 18,300 |
| 2007-08-02 | $14.75 | $14.79 | 15,500 |
| 2007-08-01 | $14.55 | $14.59 | 7,900 |
| 2007-07-31 | $16.05 | $16.10 | 9,700 |
| 2007-07-30 | $15.18 | $15.23 | 7,900 |
| 2007-07-27 | $16.00 | $16.05 | 52,100 |
| 2007-07-26 | $16.62 | $16.67 | 13,100 |
| 2007-07-25 | $16.84 | $16.89 | 19,300 |
| 2007-07-24 | $17.00 | $17.05 | 116,500 |
| 2007-07-23 | $17.40 | $17.45 | 34,400 |
| 2007-07-20 | $17.40 | $17.45 | 43,200 |
| 2007-07-19 | $17.57 | $17.62 | 34,400 |
| 2007-07-18 | $17.45 | $17.50 | 42,000 |
| 2007-07-17 | $17.30 | $17.35 | 21,900 |
| 2007-07-16 | $16.39 | $16.44 | 12,800 |
| 2007-07-13 | $16.48 | $16.53 | 32,500 |
| 2007-07-12 | $15.50 | $15.55 | 29,900 |
| 2007-07-11 | $15.35 | $15.40 | 10,300 |
| 2007-07-10 | $15.15 | $15.19 | 11,200 |
| 2007-07-09 | $15.09 | $15.13 | 18,700 |
| 2007-07-06 | $15.24 | $15.29 | 8,700 |
| 2007-07-05 | $14.94 | $14.98 | 9,800 |
| 2007-07-03 | $15.05 | $15.09 | 21,200 |
| 2007-07-02 | $15.12 | $15.16 | 29,700 |
| 2007-06-29 | $14.30 | $14.34 | 16,600 |
| 2007-06-28 | $14.35 | $14.39 | 25,400 |
| 2007-06-27 | $14.53 | $14.57 | 26,400 |
| 2007-06-26 | $14.32 | $14.36 | 11,400 |
| 2007-06-25 | $14.27 | $14.31 | 10,400 |
| 2007-06-22 | $14.60 | $14.64 | 21,700 |
| 2007-06-21 | $14.69 | $14.73 | 9,900 |
| 2007-06-20 | $14.85 | $14.89 | 6,400 |
| 2007-06-19 | $14.99 | $15.03 | 8,000 |
| 2007-06-18 | $14.95 | $14.99 | 14,100 |
| 2007-06-15 | $15.11 | $15.15 | 12,700 |
| 2007-06-14 | $14.93 | $14.97 | 500 |
| 2007-06-13 | $14.82 | $14.86 | 27,700 |
| 2007-06-12 | $14.95 | $14.99 | 13,900 |
| 2007-06-11 | $14.92 | $14.96 | 9,400 |
| 2007-06-08 | $14.75 | $14.79 | 17,900 |
| 2007-06-07 | $14.50 | $14.54 | 9,500 |
| 2007-06-06 | $14.86 | $14.90 | 14,300 |
| 2007-06-05 | $14.90 | $14.94 | 11,000 |
| 2007-06-04 | $14.89 | $14.93 | 13,500 |
| 2007-06-01 | $15.15 | $15.19 | 8,000 |
| 2007-05-31 | $15.10 | $15.14 | 16,900 |
| 2007-05-30 | $15.00 | $15.04 | 0 |
| 2007-05-29 | $14.95 | $14.99 | 20,800 |
| 2007-05-25 | $15.05 | $15.09 | 17,300 |
| 2007-05-24 | $15.21 | $15.26 | 9,100 |
| 2007-05-23 | $15.50 | $15.55 | 17,900 |
| 2007-05-22 | $15.40 | $15.45 | 11,800 |
| 2007-05-21 | $15.35 | $15.40 | 40,900 |
| 2007-05-18 | $14.59 | $14.63 | 15,200 |
| 2007-05-17 | $14.65 | $14.69 | 19,400 |
| 2007-05-16 | $14.99 | $15.03 | 15,400 |
| 2007-05-15 | $14.90 | $14.94 | 17,100 |
| 2007-05-14 | $15.10 | $15.14 | 16,800 |
| 2007-05-11 | $15.03 | $15.07 | 40,700 |
| 2007-05-10 | $15.20 | $15.25 | 18,600 |
| 2007-05-09 | $16.00 | $16.05 | 17,100 |
| 2007-05-08 | $15.96 | $16.01 | 35,600 |
| 2007-05-07 | $16.75 | $16.80 | 16,700 |
| 2007-05-04 | $16.88 | $16.93 | 36,100 |
| 2007-05-03 | $17.40 | $17.45 | 37,000 |
| 2007-05-02 | $17.81 | $17.86 | 20,900 |
| 2007-05-01 | $17.50 | $17.55 | 14,900 |
| 2007-04-30 | $16.90 | $16.95 | 44,500 |
| 2007-04-27 | $16.75 | $16.80 | 37,800 |
| 2007-04-26 | $17.17 | $17.22 | 44,100 |
| 2007-04-25 | $17.20 | $17.25 | 34,800 |
| 2007-04-24 | $17.25 | $17.30 | 123,100 |
| 2007-04-23 | $17.25 | $17.30 | 58,500 |
| 2007-04-20 | $17.00 | $17.05 | 36,100 |
| 2007-04-19 | $16.80 | $16.85 | 69,900 |
| 2007-04-18 | $16.50 | $16.55 | 39,000 |
| 2007-04-17 | $16.20 | $16.25 | 39,100 |
| 2007-04-16 | $15.95 | $16.00 | 47,200 |
| 2007-04-13 | $15.17 | $15.21 | 39,100 |
| 2007-04-12 | $14.75 | $14.79 | 23,400 |
| 2007-04-11 | $14.20 | $14.24 | 33,900 |
| 2007-04-10 | $14.37 | $14.41 | 22,900 |
| 2007-04-09 | $14.17 | $14.21 | 15,300 |
| 2007-04-05 | $14.30 | $14.34 | 20,400 |
| 2007-04-04 | $14.18 | $14.22 | 23,600 |
| 2007-04-03 | $14.19 | $14.23 | 30,500 |
| 2007-04-02 | $13.16 | $13.20 | 20,100 |
| 2007-03-30 | $13.20 | $13.24 | 65,600 |
| 2007-03-29 | $12.80 | $12.84 | 44,700 |
| 2007-03-28 | $13.30 | $13.34 | 35,400 |
| 2007-03-27 | $13.36 | $13.40 | 39,100 |
| 2007-03-26 | $13.78 | $13.82 | 35,500 |
| 2007-03-23 | $13.84 | $13.88 | 30,200 |
| 2007-03-22 | $13.55 | $13.59 | 12,500 |
| 2007-03-21 | $13.40 | $13.44 | 26,600 |
| 2007-03-20 | $13.55 | $13.59 | 23,000 |
| 2007-03-19 | $13.50 | $13.54 | 22,600 |
| 2007-03-16 | $13.51 | $13.55 | 23,600 |
| 2007-03-15 | $13.38 | $13.42 | 23,500 |
| 2007-03-14 | $12.79 | $12.83 | 12,400 |
| 2007-03-13 | $13.01 | $13.05 | 21,500 |
| 2007-03-12 | $13.05 | $13.09 | 39,000 |
| 2007-03-09 | $13.45 | $13.49 | 49,700 |
| 2007-03-08 | $13.13 | $13.17 | 107,300 |
| 2007-03-07 | $12.15 | $12.19 | 36,700 |
| 2007-03-06 | $11.76 | $11.79 | 21,300 |
| 2007-03-05 | $11.86 | $11.90 | 19,700 |
| 2007-03-02 | $12.32 | $12.36 | 46,600 |
| 2007-03-01 | $12.50 | $12.54 | 45,600 |
| 2007-02-28 | $12.86 | $12.90 | 92,900 |
| 2007-02-27 | $12.01 | $12.05 | 43,600 |
| 2007-02-26 | $12.65 | $12.69 | 27,570 |
| 2007-02-23 | $12.75 | $12.79 | 42,700 |
| 2007-02-22 | $12.41 | $12.45 | 26,500 |
| 2007-02-21 | $12.06 | $12.10 | 32,200 |
| 2007-02-20 | $11.79 | $11.82 | 33,300 |
| 2007-02-16 | $11.45 | $11.48 | 31,800 |
| 2007-02-15 | $11.02 | $11.05 | 25,900 |
| 2007-02-14 | $11.40 | $11.43 | 15,800 |
| 2007-02-13 | $11.40 | $11.43 | 10,300 |
| 2007-02-12 | $11.25 | $11.28 | 9,800 |
| 2007-02-09 | $11.15 | $11.18 | 15,500 |
| 2007-02-08 | $11.21 | $11.24 | 10,600 |
| 2007-02-07 | $11.40 | $11.43 | 14,000 |
| 2007-02-06 | $11.54 | $11.57 | 16,900 |
| 2007-02-05 | $11.30 | $11.34 | 22,900 |
| 2007-02-02 | $11.75 | $11.78 | 34,000 |
| 2007-02-01 | $11.03 | $11.06 | 26,400 |
| 2007-01-31 | $10.95 | $10.98 | 50,000 |
| 2007-01-30 | $10.85 | $10.88 | 59,100 |
| 2007-01-29 | $10.75 | $10.78 | 45,900 |
| 2007-01-26 | $10.67 | $10.70 | 21,700 |
| 2007-01-25 | $11.05 | $11.08 | 25,600 |
| 2007-01-24 | $10.98 | $11.01 | 11,400 |
| 2007-01-23 | $10.82 | $10.85 | 18,100 |
| 2007-01-22 | $10.55 | $10.58 | 24,500 |
| 2007-01-19 | $10.65 | $10.68 | 36,100 |
| 2007-01-18 | $10.76 | $10.79 | 15,900 |
| 2007-01-17 | $11.00 | $11.03 | 26,200 |
| 2007-01-16 | $11.20 | $11.23 | 23,900 |
| 2007-01-12 | $11.80 | $11.83 | 21,500 |
| 2007-01-11 | $11.90 | $11.94 | 27,000 |
| 2007-01-10 | $12.05 | $12.09 | 52,800 |
| 2007-01-09 | $12.45 | $12.47 | 9,700 |
| 2007-01-08 | $12.36 | $12.38 | 25,200 |
| 2007-01-05 | $12.01 | $12.03 | 41,800 |
| 2007-01-04 | $11.99 | $12.01 | 53,900 |
| 2007-01-03 | $11.90 | $11.92 | 30,500 |