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
- 1999-06-21 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 | $7.44 | $7.44 | 954,000 |
| 2007-12-28 | $7.41 | $7.41 | 631,000 |
| 2007-12-27 | $7.63 | $7.63 | 451,900 |
| 2007-12-26 | $7.73 | $7.73 | 362,600 |
| 2007-12-24 | $7.65 | $7.65 | 282,800 |
| 2007-12-21 | $8.01 | $8.01 | 910,700 |
| 2007-12-20 | $7.64 | $7.64 | 677,600 |
| 2007-12-19 | $7.79 | $7.79 | 1,574,600 |
| 2007-12-18 | $6.86 | $6.86 | 425,700 |
| 2007-12-17 | $6.66 | $6.66 | 556,900 |
| 2007-12-14 | $6.85 | $6.85 | 444,500 |
| 2007-12-13 | $6.57 | $6.57 | 284,100 |
| 2007-12-12 | $6.60 | $6.60 | 475,300 |
| 2007-12-11 | $6.60 | $6.60 | 516,900 |
| 2007-12-10 | $6.77 | $6.77 | 741,400 |
| 2007-12-07 | $6.30 | $6.30 | 535,500 |
| 2007-12-06 | $6.60 | $6.60 | 682,300 |
| 2007-12-05 | $6.37 | $6.37 | 946,200 |
| 2007-12-04 | $5.94 | $5.94 | 1,040,700 |
| 2007-12-03 | $6.28 | $6.28 | 692,500 |
| 2007-11-30 | $6.60 | $6.60 | 674,600 |
| 2007-11-29 | $6.83 | $6.83 | 483,000 |
| 2007-11-28 | $6.82 | $6.82 | 673,500 |
| 2007-11-27 | $6.78 | $6.78 | 312,000 |
| 2007-11-26 | $6.74 | $6.74 | 407,200 |
| 2007-11-23 | $6.94 | $6.94 | 244,100 |
| 2007-11-21 | $6.63 | $6.63 | 395,600 |
| 2007-11-20 | $6.85 | $6.85 | 563,000 |
| 2007-11-19 | $6.97 | $6.97 | 609,300 |
| 2007-11-16 | $7.21 | $7.21 | 789,500 |
| 2007-11-15 | $6.93 | $6.93 | 1,287,900 |
| 2007-11-14 | $7.51 | $7.51 | 463,500 |
| 2007-11-13 | $7.70 | $7.70 | 979,200 |
| 2007-11-12 | $7.99 | $7.99 | 1,018,500 |
| 2007-11-09 | $7.62 | $7.62 | 3,112,500 |
| 2007-11-08 | $8.88 | $8.88 | 1,376,600 |
| 2007-11-07 | $9.03 | $9.03 | 610,900 |
| 2007-11-06 | $9.47 | $9.47 | 1,101,900 |
| 2007-11-05 | $8.85 | $8.85 | 495,000 |
| 2007-11-02 | $9.02 | $9.02 | 412,400 |
| 2007-11-01 | $9.00 | $9.00 | 435,900 |
| 2007-10-31 | $9.29 | $9.29 | 867,100 |
| 2007-10-30 | $9.12 | $9.12 | 735,600 |
| 2007-10-29 | $9.54 | $9.54 | 1,704,800 |
| 2007-10-26 | $9.97 | $9.97 | 397,600 |
| 2007-10-25 | $9.99 | $9.99 | 583,900 |
| 2007-10-24 | $10.04 | $10.04 | 625,900 |
| 2007-10-23 | $9.95 | $9.95 | 720,500 |
| 2007-10-22 | $10.12 | $10.12 | 801,400 |
| 2007-10-19 | $10.24 | $10.24 | 646,700 |
| 2007-10-18 | $10.92 | $10.92 | 787,000 |
| 2007-10-17 | $10.51 | $10.51 | 1,081,300 |
| 2007-10-16 | $10.60 | $10.60 | 690,200 |
| 2007-10-15 | $11.34 | $11.34 | 330,300 |
| 2007-10-12 | $11.64 | $11.64 | 357,400 |
| 2007-10-11 | $11.53 | $11.53 | 876,600 |
| 2007-10-10 | $12.17 | $12.17 | 415,200 |
| 2007-10-09 | $12.30 | $12.30 | 435,400 |
| 2007-10-08 | $12.19 | $12.19 | 386,300 |
| 2007-10-05 | $12.26 | $12.26 | 706,700 |
| 2007-10-04 | $12.32 | $12.32 | 1,451,000 |
| 2007-10-03 | $11.87 | $11.87 | 1,552,100 |
| 2007-10-02 | $11.39 | $11.39 | 835,100 |
| 2007-10-01 | $11.67 | $11.67 | 1,438,300 |
| 2007-09-28 | $12.06 | $12.06 | 2,266,000 |
| 2007-09-27 | $11.44 | $11.44 | 2,269,800 |
| 2007-09-26 | $10.26 | $10.26 | 1,209,700 |
| 2007-09-25 | $9.41 | $9.41 | 464,300 |
| 2007-09-24 | $9.44 | $9.44 | 727,600 |
| 2007-09-21 | $9.35 | $9.35 | 459,700 |
| 2007-09-20 | $9.12 | $9.12 | 507,000 |
| 2007-09-19 | $9.35 | $9.35 | 778,400 |
| 2007-09-18 | $9.19 | $9.19 | 457,900 |
| 2007-09-17 | $9.11 | $9.11 | 485,600 |
| 2007-09-14 | $9.18 | $9.18 | 375,000 |
| 2007-09-13 | $9.06 | $9.06 | 878,500 |
| 2007-09-12 | $8.89 | $8.89 | 618,100 |
| 2007-09-11 | $8.80 | $8.80 | 774,800 |
| 2007-09-10 | $8.86 | $8.86 | 705,900 |
| 2007-09-07 | $8.99 | $8.99 | 1,116,600 |
| 2007-09-06 | $9.10 | $9.10 | 2,096,000 |
| 2007-09-05 | $10.07 | $10.07 | 998,400 |
| 2007-09-04 | $10.71 | $10.71 | 408,300 |
| 2007-08-31 | $10.80 | $10.80 | 317,200 |
| 2007-08-30 | $11.00 | $11.00 | 291,500 |
| 2007-08-29 | $11.20 | $11.20 | 271,000 |
| 2007-08-28 | $11.24 | $11.24 | 425,600 |
| 2007-08-27 | $11.00 | $11.00 | 532,900 |
| 2007-08-24 | $10.72 | $10.72 | 480,900 |
| 2007-08-23 | $10.97 | $10.97 | 551,400 |
| 2007-08-22 | $10.75 | $10.75 | 1,104,900 |
| 2007-08-21 | $10.45 | $10.45 | 540,800 |
| 2007-08-20 | $10.26 | $10.26 | 375,700 |
| 2007-08-17 | $10.35 | $10.35 | 968,100 |
| 2007-08-16 | $10.01 | $10.01 | 1,342,500 |
| 2007-08-15 | $9.87 | $9.87 | 1,025,500 |
| 2007-08-14 | $10.25 | $10.25 | 1,028,200 |
| 2007-08-13 | $10.74 | $10.74 | 1,008,000 |
| 2007-08-10 | $11.23 | $11.23 | 765,700 |
| 2007-08-09 | $11.46 | $11.46 | 1,388,900 |
| 2007-08-08 | $11.27 | $11.27 | 2,465,800 |
| 2007-08-07 | $10.07 | $10.07 | 1,630,600 |
| 2007-08-06 | $10.09 | $10.09 | 3,450,700 |
| 2007-08-03 | $11.35 | $11.35 | 7,083,500 |
| 2007-08-02 | $15.30 | $15.30 | 2,634,300 |
| 2007-08-01 | $14.30 | $14.30 | 1,664,000 |
| 2007-07-31 | $14.02 | $14.02 | 988,900 |
| 2007-07-30 | $13.97 | $13.97 | 1,485,000 |
| 2007-07-27 | $14.66 | $14.66 | 656,300 |
| 2007-07-26 | $14.70 | $14.70 | 1,077,400 |
| 2007-07-25 | $15.34 | $15.34 | 1,027,500 |
| 2007-07-24 | $15.50 | $15.50 | 1,117,500 |
| 2007-07-23 | $16.00 | $16.00 | 1,528,500 |
| 2007-07-20 | $15.27 | $15.27 | 824,400 |
| 2007-07-19 | $15.18 | $15.18 | 1,037,200 |
| 2007-07-18 | $15.59 | $15.59 | 659,500 |
| 2007-07-17 | $16.11 | $16.11 | 1,760,300 |
| 2007-07-16 | $15.63 | $15.63 | 1,282,400 |
| 2007-07-13 | $16.25 | $16.25 | 981,600 |
| 2007-07-12 | $16.17 | $16.17 | 2,273,700 |
| 2007-07-11 | $17.07 | $17.07 | 1,957,800 |
| 2007-07-10 | $17.93 | $17.93 | 2,828,400 |
| 2007-07-09 | $17.24 | $17.24 | 1,896,600 |
| 2007-07-06 | $16.97 | $16.97 | 6,835,000 |
| 2007-07-05 | $16.52 | $16.52 | 4,912,600 |
| 2007-07-03 | $14.57 | $14.57 | 786,100 |
| 2007-07-02 | $14.10 | $14.10 | 1,331,500 |
| 2007-06-29 | $14.02 | $14.02 | 946,500 |
| 2007-06-28 | $14.09 | $14.09 | 1,272,800 |
| 2007-06-27 | $14.25 | $14.25 | 4,965,100 |
| 2007-06-26 | $13.83 | $13.83 | 2,974,200 |
| 2007-06-25 | $14.74 | $14.74 | 1,148,700 |
| 2007-06-22 | $15.42 | $15.42 | 908,700 |
| 2007-06-21 | $15.47 | $15.47 | 1,170,400 |
| 2007-06-20 | $15.55 | $15.55 | 1,679,400 |
| 2007-06-19 | $15.75 | $15.75 | 3,153,500 |
| 2007-06-18 | $16.40 | $16.40 | 4,885,500 |
| 2007-06-15 | $14.84 | $14.84 | 2,535,000 |
| 2007-06-14 | $15.29 | $15.29 | 4,796,900 |
| 2007-06-13 | $15.68 | $15.68 | 1,999,500 |
| 2007-06-12 | $16.37 | $16.37 | 1,480,100 |
| 2007-06-11 | $17.07 | $17.07 | 1,215,400 |
| 2007-06-08 | $17.74 | $17.74 | 812,800 |
| 2007-06-07 | $17.59 | $17.59 | 2,018,200 |
| 2007-06-06 | $18.55 | $18.55 | 3,421,200 |
| 2007-06-05 | $17.30 | $17.30 | 2,949,400 |
| 2007-06-04 | $18.38 | $18.38 | 1,435,800 |
| 2007-06-01 | $19.23 | $19.23 | 1,396,600 |
| 2007-05-31 | $18.85 | $18.85 | 1,469,300 |
| 2007-05-30 | $18.59 | $18.59 | 2,821,000 |
| 2007-05-29 | $19.38 | $19.38 | 3,864,600 |
| 2007-05-25 | $21.24 | $21.24 | 1,563,300 |
| 2007-05-24 | $21.98 | $21.98 | 4,109,800 |
| 2007-05-23 | $21.64 | $21.64 | 3,950,100 |
| 2007-05-22 | $19.99 | $19.99 | 968,300 |
| 2007-05-21 | $20.00 | $20.00 | 1,348,300 |
| 2007-05-18 | $20.56 | $20.56 | 909,200 |
| 2007-05-17 | $20.22 | $20.22 | 1,037,800 |
| 2007-05-16 | $20.78 | $20.78 | 1,668,000 |
| 2007-05-15 | $20.28 | $20.28 | 1,338,300 |
| 2007-05-14 | $20.10 | $20.10 | 1,650,800 |
| 2007-05-11 | $21.08 | $21.08 | 2,040,200 |
| 2007-05-10 | $21.55 | $21.55 | 1,990,500 |
| 2007-05-09 | $22.90 | $22.90 | 1,421,100 |
| 2007-05-08 | $23.76 | $23.76 | 1,945,600 |
| 2007-05-07 | $22.95 | $22.95 | 1,951,800 |
| 2007-05-04 | $22.15 | $22.15 | 4,735,300 |
| 2007-05-03 | $25.21 | $25.21 | 4,201,300 |
| 2007-05-02 | $23.92 | $23.92 | 2,288,100 |
| 2007-05-01 | $23.14 | $23.14 | 3,925,700 |
| 2007-04-30 | $24.59 | $24.59 | 5,652,100 |
| 2007-04-27 | $23.02 | $23.02 | 2,638,200 |
| 2007-04-26 | $24.12 | $24.12 | 4,299,900 |
| 2007-04-25 | $25.77 | $25.77 | 1,674,800 |
| 2007-04-24 | $26.47 | $26.47 | 2,181,500 |
| 2007-04-23 | $27.19 | $27.19 | 3,699,100 |
| 2007-04-20 | $26.98 | $26.98 | 3,773,800 |
| 2007-04-19 | $26.94 | $26.94 | 3,737,600 |
| 2007-04-18 | $26.60 | $26.60 | 6,069,400 |
| 2007-04-17 | $27.54 | $27.54 | 9,274,200 |
| 2007-04-16 | $31.54 | $31.54 | 9,423,100 |
| 2007-04-13 | $28.22 | $28.22 | 6,313,500 |
| 2007-04-12 | $25.71 | $25.71 | 3,845,300 |
| 2007-04-11 | $23.00 | $23.00 | 3,106,700 |
| 2007-04-10 | $23.87 | $23.87 | 2,756,200 |
| 2007-04-09 | $25.36 | $25.36 | 2,502,300 |
| 2007-04-05 | $25.54 | $25.54 | 3,327,900 |
| 2007-04-04 | $24.75 | $24.75 | 6,760,300 |
| 2007-04-03 | $23.84 | $23.84 | 3,602,800 |
| 2007-04-02 | $22.35 | $22.35 | 3,023,200 |
| 2007-03-30 | $20.22 | $20.22 | 2,006,300 |
| 2007-03-29 | $21.19 | $21.19 | 1,544,800 |
| 2007-03-28 | $21.96 | $21.96 | 846,900 |
| 2007-03-27 | $22.20 | $22.20 | 1,862,700 |
| 2007-03-26 | $22.00 | $22.00 | 2,850,300 |
| 2007-03-23 | $20.05 | $20.05 | 1,000,800 |
| 2007-03-22 | $19.93 | $19.93 | 969,700 |
| 2007-03-21 | $19.97 | $19.97 | 1,258,900 |
| 2007-03-20 | $19.99 | $19.99 | 1,924,500 |
| 2007-03-19 | $20.02 | $20.02 | 4,122,700 |
| 2007-03-16 | $18.85 | $18.85 | 1,107,700 |
| 2007-03-15 | $18.81 | $18.81 | 1,217,700 |
| 2007-03-14 | $18.75 | $18.75 | 2,684,300 |
| 2007-03-13 | $18.88 | $18.88 | 5,914,900 |
| 2007-03-12 | $18.67 | $18.67 | 4,554,700 |
| 2007-03-09 | $17.13 | $17.13 | 6,999,900 |
| 2007-03-08 | $13.95 | $13.95 | 877,400 |
| 2007-03-07 | $13.60 | $13.60 | 489,700 |
| 2007-03-06 | $13.25 | $13.25 | 543,100 |
| 2007-03-05 | $12.16 | $12.16 | 360,500 |
| 2007-03-02 | $12.61 | $12.61 | 822,600 |
| 2007-03-01 | $12.15 | $12.15 | 390,900 |
| 2007-02-28 | $12.31 | $12.31 | 644,100 |
| 2007-02-27 | $12.30 | $12.30 | 630,000 |
| 2007-02-26 | $13.01 | $13.01 | 282,600 |
| 2007-02-23 | $13.14 | $13.14 | 380,200 |
| 2007-02-22 | $13.39 | $13.39 | 336,900 |
| 2007-02-21 | $13.54 | $13.54 | 168,700 |
| 2007-02-20 | $13.68 | $13.68 | 229,500 |
| 2007-02-16 | $13.53 | $13.53 | 295,000 |
| 2007-02-15 | $13.68 | $13.68 | 323,800 |
| 2007-02-14 | $13.65 | $13.65 | 331,900 |
| 2007-02-13 | $13.55 | $13.55 | 426,200 |
| 2007-02-12 | $13.65 | $13.65 | 1,318,600 |
| 2007-02-09 | $14.53 | $14.53 | 652,900 |
| 2007-02-08 | $15.03 | $15.03 | 560,900 |
| 2007-02-07 | $14.81 | $14.81 | 356,700 |
| 2007-02-06 | $14.70 | $14.70 | 378,300 |
| 2007-02-05 | $14.74 | $14.74 | 567,800 |
| 2007-02-02 | $14.14 | $14.14 | 355,300 |
| 2007-02-01 | $14.00 | $14.00 | 345,900 |
| 2007-01-31 | $14.08 | $14.08 | 528,400 |
| 2007-01-30 | $14.17 | $14.17 | 1,095,000 |
| 2007-01-29 | $14.81 | $14.81 | 1,355,100 |
| 2007-01-26 | $13.65 | $13.65 | 572,800 |
| 2007-01-25 | $13.42 | $13.42 | 339,300 |
| 2007-01-24 | $13.44 | $13.44 | 267,500 |
| 2007-01-23 | $13.34 | $13.34 | 329,900 |
| 2007-01-22 | $13.17 | $13.17 | 350,600 |
| 2007-01-19 | $13.27 | $13.27 | 518,400 |
| 2007-01-18 | $13.22 | $13.22 | 916,800 |
| 2007-01-17 | $12.97 | $12.97 | 735,300 |
| 2007-01-16 | $12.44 | $12.44 | 319,000 |
| 2007-01-12 | $12.49 | $12.49 | 401,600 |
| 2007-01-11 | $12.20 | $12.20 | 1,301,800 |
| 2007-01-10 | $12.34 | $12.34 | 399,900 |
| 2007-01-09 | $12.38 | $12.38 | 842,900 |
| 2007-01-08 | $11.67 | $11.67 | 295,700 |
| 2007-01-05 | $11.73 | $11.73 | 414,100 |
| 2007-01-04 | $11.78 | $11.78 | 562,900 |
| 2007-01-03 | $12.07 | $12.07 | 682,500 |