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
- 1980-03-28 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 | $10.90 | $12.90 | 212,800 |
| 2007-12-28 | $10.89 | $12.88 | 136,000 |
| 2007-12-27 | $10.97 | $12.97 | 127,200 |
| 2007-12-26 | $11.03 | $13.05 | 71,200 |
| 2007-12-24 | $10.97 | $12.98 | 47,200 |
| 2007-12-21 | $10.93 | $12.93 | 155,200 |
| 2007-12-20 | $10.66 | $12.61 | 148,000 |
| 2007-12-19 | $10.58 | $12.52 | 118,400 |
| 2007-12-18 | $10.64 | $12.59 | 164,000 |
| 2007-12-17 | $10.64 | $12.58 | 96,000 |
| 2007-12-14 | $10.82 | $12.80 | 145,600 |
| 2007-12-13 | $11.08 | $13.10 | 135,200 |
| 2007-12-12 | $11.19 | $13.23 | 122,400 |
| 2007-12-11 | $11.12 | $13.16 | 108,000 |
| 2007-12-10 | $11.33 | $13.40 | 116,800 |
| 2007-12-07 | $11.48 | $13.58 | 84,000 |
| 2007-12-06 | $11.54 | $13.66 | 94,400 |
| 2007-12-05 | $11.23 | $13.28 | 120,000 |
| 2007-12-04 | $11.14 | $13.17 | 158,400 |
| 2007-12-03 | $11.14 | $13.18 | 63,200 |
| 2007-11-30 | $11.22 | $13.27 | 139,200 |
| 2007-11-29 | $11.26 | $13.32 | 104,800 |
| 2007-11-28 | $11.23 | $13.28 | 135,200 |
| 2007-11-27 | $11.17 | $13.22 | 100,800 |
| 2007-11-26 | $10.91 | $12.90 | 241,600 |
| 2007-11-23 | $11.16 | $13.20 | 96,000 |
| 2007-11-21 | $10.92 | $12.92 | 168,800 |
| 2007-11-20 | $11.04 | $13.06 | 232,800 |
| 2007-11-19 | $10.66 | $12.61 | 200,800 |
| 2007-11-16 | $10.79 | $12.76 | 102,400 |
| 2007-11-15 | $10.67 | $12.63 | 81,600 |
| 2007-11-14 | $10.71 | $12.66 | 177,600 |
| 2007-11-13 | $10.92 | $12.92 | 126,400 |
| 2007-11-12 | $10.70 | $12.65 | 306,400 |
| 2007-11-09 | $10.56 | $12.49 | 242,400 |
| 2007-11-08 | $10.53 | $12.46 | 155,200 |
| 2007-11-07 | $10.38 | $12.28 | 178,400 |
| 2007-11-06 | $10.39 | $12.29 | 114,400 |
| 2007-11-05 | $10.22 | $12.09 | 160,000 |
| 2007-11-02 | $10.42 | $12.33 | 216,000 |
| 2007-11-01 | $10.30 | $12.19 | 244,800 |
| 2007-10-31 | $10.69 | $12.64 | 392,000 |
| 2007-10-30 | $10.48 | $12.39 | 152,000 |
| 2007-10-29 | $10.38 | $12.27 | 58,400 |
| 2007-10-26 | $10.46 | $12.37 | 163,200 |
| 2007-10-25 | $10.50 | $12.42 | 155,200 |
| 2007-10-24 | $10.38 | $12.28 | 179,200 |
| 2007-10-23 | $10.41 | $12.31 | 260,000 |
| 2007-10-22 | $10.69 | $12.65 | 138,400 |
| 2007-10-19 | $10.81 | $12.79 | 92,000 |
| 2007-10-18 | $11.03 | $13.04 | 140,800 |
| 2007-10-17 | $11.25 | $13.31 | 109,600 |
| 2007-10-16 | $10.88 | $12.87 | 110,400 |
| 2007-10-15 | $11.14 | $13.18 | 84,000 |
| 2007-10-12 | $11.37 | $13.46 | 232,000 |
| 2007-10-11 | $11.45 | $13.55 | 268,000 |
| 2007-10-10 | $11.33 | $13.40 | 209,600 |
| 2007-10-09 | $11.42 | $13.51 | 110,400 |
| 2007-10-08 | $11.36 | $13.44 | 87,200 |
| 2007-10-05 | $11.44 | $13.53 | 152,800 |
| 2007-10-04 | $11.43 | $13.52 | 125,600 |
| 2007-10-03 | $11.56 | $13.68 | 220,800 |
| 2007-10-02 | $11.91 | $14.09 | 164,000 |
| 2007-10-01 | $11.98 | $14.17 | 70,400 |
| 2007-09-28 | $11.65 | $13.78 | 66,400 |
| 2007-09-27 | $11.74 | $13.89 | 85,600 |
| 2007-09-26 | $11.63 | $13.75 | 96,800 |
| 2007-09-25 | $11.79 | $13.87 | 79,200 |
| 2007-09-24 | $11.71 | $13.77 | 86,400 |
| 2007-09-21 | $11.69 | $13.75 | 120,800 |
| 2007-09-20 | $12.00 | $14.11 | 173,600 |
| 2007-09-19 | $11.88 | $13.98 | 152,000 |
| 2007-09-18 | $11.66 | $13.71 | 188,000 |
| 2007-09-17 | $11.60 | $13.65 | 128,000 |
| 2007-09-14 | $11.67 | $13.73 | 127,200 |
| 2007-09-13 | $11.37 | $13.37 | 182,400 |
| 2007-09-12 | $11.44 | $13.45 | 146,400 |
| 2007-09-11 | $11.56 | $13.60 | 125,600 |
| 2007-09-10 | $11.46 | $13.48 | 180,000 |
| 2007-09-07 | $11.39 | $13.40 | 204,000 |
| 2007-09-06 | $11.35 | $13.35 | 72,000 |
| 2007-09-05 | $11.35 | $13.35 | 81,600 |
| 2007-09-04 | $11.45 | $13.47 | 169,600 |
| 2007-08-31 | $11.47 | $13.49 | 139,200 |
| 2007-08-30 | $11.34 | $13.34 | 1,400,800 |
| 2007-08-29 | $11.42 | $13.43 | 177,600 |
| 2007-08-28 | $11.12 | $13.09 | 188,800 |
| 2007-08-27 | $11.32 | $13.32 | 169,600 |
| 2007-08-24 | $11.42 | $13.44 | 258,400 |
| 2007-08-23 | $11.43 | $13.44 | 227,200 |
| 2007-08-22 | $11.10 | $13.06 | 243,200 |
| 2007-08-21 | $11.01 | $12.95 | 166,400 |
| 2007-08-20 | $11.10 | $13.06 | 153,600 |
| 2007-08-17 | $11.42 | $13.43 | 205,600 |
| 2007-08-16 | $11.33 | $13.32 | 456,000 |
| 2007-08-15 | $11.42 | $13.44 | 212,000 |
| 2007-08-14 | $11.35 | $13.36 | 168,000 |
| 2007-08-13 | $11.38 | $13.38 | 477,600 |
| 2007-08-10 | $11.03 | $12.98 | 623,200 |
| 2007-08-09 | $11.10 | $13.06 | 658,400 |
| 2007-08-08 | $11.93 | $14.03 | 592,800 |
| 2007-08-07 | $11.87 | $13.97 | 658,400 |
| 2007-08-06 | $12.00 | $14.12 | 260,800 |
| 2007-08-03 | $11.90 | $14.00 | 252,800 |
| 2007-08-02 | $11.84 | $13.93 | 332,800 |
| 2007-08-01 | $11.76 | $13.84 | 756,800 |
| 2007-07-31 | $12.01 | $14.13 | 890,400 |
| 2007-07-30 | $12.70 | $14.94 | 468,000 |
| 2007-07-27 | $12.77 | $15.02 | 273,600 |
| 2007-07-26 | $12.96 | $15.24 | 623,200 |
| 2007-07-25 | $13.11 | $15.42 | 496,800 |
| 2007-07-24 | $13.14 | $15.45 | 432,000 |
| 2007-07-23 | $13.28 | $15.62 | 895,200 |
| 2007-07-20 | $13.34 | $15.69 | 1,799,200 |
| 2007-07-19 | $13.54 | $15.92 | 162,400 |
| 2007-07-18 | $13.56 | $15.95 | 198,400 |
| 2007-07-17 | $13.72 | $16.14 | 332,000 |
| 2007-07-16 | $13.53 | $15.91 | 190,400 |
| 2007-07-13 | $13.52 | $15.90 | 227,200 |
| 2007-07-12 | $13.27 | $15.61 | 279,200 |
| 2007-07-11 | $13.19 | $15.51 | 516,800 |
| 2007-07-10 | $13.16 | $15.48 | 416,000 |
| 2007-07-09 | $13.18 | $15.50 | 664,000 |
| 2007-07-06 | $13.15 | $15.47 | 696,000 |
| 2007-07-05 | $13.20 | $15.53 | 576,000 |
| 2007-07-03 | $13.54 | $15.93 | 123,200 |
| 2007-07-02 | $13.31 | $15.66 | 679,200 |
| 2007-06-29 | $13.18 | $15.50 | 682,400 |
| 2007-06-28 | $13.50 | $15.88 | 1,131,200 |
| 2007-06-27 | $13.06 | $15.37 | 230,400 |
| 2007-06-26 | $13.01 | $15.31 | 57,600 |
| 2007-06-25 | $12.97 | $15.26 | 230,400 |
| 2007-06-22 | $12.82 | $15.08 | 92,800 |
| 2007-06-21 | $12.97 | $15.25 | 197,600 |
| 2007-06-20 | $12.94 | $15.22 | 144,800 |
| 2007-06-19 | $13.00 | $15.29 | 330,400 |
| 2007-06-18 | $12.91 | $15.19 | 232,000 |
| 2007-06-15 | $12.86 | $15.13 | 104,000 |
| 2007-06-14 | $12.82 | $15.07 | 155,200 |
| 2007-06-13 | $12.76 | $15.01 | 234,400 |
| 2007-06-12 | $12.50 | $14.71 | 129,600 |
| 2007-06-11 | $12.68 | $14.92 | 156,000 |
| 2007-06-08 | $12.72 | $14.97 | 344,000 |
| 2007-06-07 | $12.40 | $14.58 | 166,400 |
| 2007-06-06 | $12.49 | $14.69 | 984,800 |
| 2007-06-05 | $12.29 | $14.46 | 166,400 |
| 2007-06-04 | $12.30 | $14.47 | 120,000 |
| 2007-06-01 | $12.34 | $14.51 | 312,000 |
| 2007-05-31 | $12.37 | $14.55 | 172,000 |
| 2007-05-30 | $12.09 | $14.22 | 224,800 |
| 2007-05-29 | $12.20 | $14.35 | 103,200 |
| 2007-05-25 | $12.09 | $14.22 | 89,600 |
| 2007-05-24 | $12.07 | $14.20 | 104,000 |
| 2007-05-23 | $12.03 | $14.16 | 100,800 |
| 2007-05-22 | $12.14 | $14.29 | 126,400 |
| 2007-05-21 | $12.20 | $14.35 | 194,400 |
| 2007-05-18 | $12.18 | $14.33 | 125,600 |
| 2007-05-17 | $12.12 | $14.25 | 140,000 |
| 2007-05-16 | $12.28 | $14.44 | 95,200 |
| 2007-05-15 | $12.19 | $14.34 | 111,200 |
| 2007-05-14 | $12.27 | $14.43 | 89,600 |
| 2007-05-11 | $12.25 | $14.41 | 112,800 |
| 2007-05-10 | $12.13 | $14.27 | 133,600 |
| 2007-05-09 | $12.23 | $14.39 | 134,400 |
| 2007-05-08 | $12.06 | $14.19 | 158,400 |
| 2007-05-07 | $12.35 | $14.53 | 88,800 |
| 2007-05-04 | $12.43 | $14.62 | 117,600 |
| 2007-05-03 | $12.39 | $14.58 | 134,400 |
| 2007-05-02 | $12.29 | $14.45 | 82,400 |
| 2007-05-01 | $12.10 | $14.23 | 161,600 |
| 2007-04-30 | $12.19 | $14.34 | 200,800 |
| 2007-04-27 | $12.23 | $14.39 | 116,800 |
| 2007-04-26 | $12.34 | $14.51 | 85,600 |
| 2007-04-25 | $12.34 | $14.51 | 61,600 |
| 2007-04-24 | $12.20 | $14.35 | 139,200 |
| 2007-04-23 | $12.23 | $14.39 | 112,000 |
| 2007-04-20 | $12.28 | $14.45 | 84,800 |
| 2007-04-19 | $12.12 | $14.26 | 93,600 |
| 2007-04-18 | $12.29 | $14.46 | 143,200 |
| 2007-04-17 | $12.25 | $14.41 | 67,200 |
| 2007-04-16 | $12.45 | $14.64 | 88,800 |
| 2007-04-13 | $12.13 | $14.27 | 119,200 |
| 2007-04-12 | $12.15 | $14.29 | 84,000 |
| 2007-04-11 | $12.12 | $14.25 | 102,400 |
| 2007-04-10 | $12.29 | $14.45 | 113,600 |
| 2007-04-09 | $12.29 | $14.46 | 159,200 |
| 2007-04-05 | $12.05 | $14.18 | 88,000 |
| 2007-04-04 | $12.01 | $14.12 | 140,800 |
| 2007-04-03 | $11.98 | $14.09 | 70,400 |
| 2007-04-02 | $11.86 | $13.95 | 86,400 |
| 2007-03-30 | $11.77 | $13.84 | 100,000 |
| 2007-03-29 | $11.88 | $13.97 | 344,000 |
| 2007-03-28 | $11.70 | $13.76 | 378,400 |
| 2007-03-27 | $11.84 | $13.86 | 92,800 |
| 2007-03-26 | $11.91 | $13.94 | 130,400 |
| 2007-03-23 | $11.90 | $13.92 | 122,400 |
| 2007-03-22 | $11.85 | $13.86 | 124,800 |
| 2007-03-21 | $11.84 | $13.85 | 404,000 |
| 2007-03-20 | $11.68 | $13.66 | 72,000 |
| 2007-03-19 | $11.59 | $13.56 | 160,800 |
| 2007-03-16 | $11.21 | $13.12 | 108,800 |
| 2007-03-15 | $11.06 | $12.94 | 150,400 |
| 2007-03-14 | $11.00 | $12.87 | 240,800 |
| 2007-03-13 | $10.93 | $12.79 | 154,400 |
| 2007-03-12 | $11.13 | $13.02 | 204,800 |
| 2007-03-09 | $10.99 | $12.86 | 169,600 |
| 2007-03-08 | $11.18 | $13.08 | 115,200 |
| 2007-03-07 | $10.96 | $12.82 | 144,800 |
| 2007-03-06 | $11.17 | $13.07 | 125,600 |
| 2007-03-05 | $10.89 | $12.74 | 172,800 |
| 2007-03-02 | $10.99 | $12.85 | 165,600 |
| 2007-03-01 | $11.28 | $13.19 | 262,400 |
| 2007-02-28 | $11.23 | $13.14 | 165,600 |
| 2007-02-27 | $11.20 | $13.11 | 288,800 |
| 2007-02-26 | $11.53 | $13.49 | 140,000 |
| 2007-02-23 | $11.46 | $13.41 | 192,800 |
| 2007-02-22 | $11.32 | $13.25 | 224,800 |
| 2007-02-21 | $11.34 | $13.27 | 161,600 |
| 2007-02-20 | $11.45 | $13.40 | 107,200 |
| 2007-02-16 | $11.56 | $13.53 | 54,400 |
| 2007-02-15 | $11.51 | $13.47 | 1,130,400 |
| 2007-02-14 | $11.49 | $13.44 | 176,800 |
| 2007-02-13 | $11.37 | $13.30 | 620,000 |
| 2007-02-12 | $11.18 | $13.08 | 200,800 |
| 2007-02-09 | $11.28 | $13.20 | 125,600 |
| 2007-02-08 | $11.23 | $13.13 | 372,000 |
| 2007-02-07 | $11.18 | $13.08 | 164,000 |
| 2007-02-06 | $11.34 | $13.27 | 214,400 |
| 2007-02-05 | $11.47 | $13.42 | 161,600 |
| 2007-02-02 | $11.49 | $13.44 | 229,600 |
| 2007-02-01 | $11.60 | $13.57 | 167,200 |
| 2007-01-31 | $11.59 | $13.56 | 251,200 |
| 2007-01-30 | $11.60 | $13.58 | 105,600 |
| 2007-01-29 | $11.34 | $13.27 | 116,000 |
| 2007-01-26 | $11.42 | $13.36 | 114,400 |
| 2007-01-25 | $11.49 | $13.44 | 163,200 |
| 2007-01-24 | $11.67 | $13.65 | 106,400 |
| 2007-01-23 | $11.48 | $13.43 | 244,800 |
| 2007-01-22 | $11.35 | $13.28 | 184,000 |
| 2007-01-19 | $11.55 | $13.51 | 77,600 |
| 2007-01-18 | $11.64 | $13.62 | 136,000 |
| 2007-01-17 | $11.80 | $13.81 | 200,800 |
| 2007-01-16 | $11.78 | $13.78 | 90,400 |
| 2007-01-12 | $11.72 | $13.71 | 190,400 |
| 2007-01-11 | $11.44 | $13.39 | 114,400 |
| 2007-01-10 | $11.49 | $13.45 | 102,400 |
| 2007-01-09 | $11.70 | $13.69 | 101,600 |
| 2007-01-08 | $11.63 | $13.60 | 204,000 |
| 2007-01-05 | $11.57 | $13.54 | 236,800 |
| 2007-01-04 | $11.90 | $13.92 | 189,600 |
| 2007-01-03 | $11.84 | $13.85 | 165,600 |