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
- 1990-11-26 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 | $11.27 | $19.53 | 284,500 |
| 2007-12-28 | $11.46 | $19.85 | 247,700 |
| 2007-12-27 | $11.87 | $20.56 | 718,900 |
| 2007-12-26 | $11.89 | $20.24 | 167,600 |
| 2007-12-24 | $11.96 | $20.35 | 125,400 |
| 2007-12-21 | $11.57 | $19.69 | 503,200 |
| 2007-12-20 | $11.19 | $19.04 | 137,100 |
| 2007-12-19 | $11.26 | $19.16 | 176,400 |
| 2007-12-18 | $11.35 | $19.32 | 240,100 |
| 2007-12-17 | $11.47 | $19.52 | 144,200 |
| 2007-12-14 | $11.50 | $19.57 | 251,700 |
| 2007-12-13 | $11.55 | $19.66 | 392,900 |
| 2007-12-12 | $11.64 | $19.81 | 591,300 |
| 2007-12-11 | $11.53 | $19.62 | 212,600 |
| 2007-12-10 | $11.53 | $19.62 | 148,900 |
| 2007-12-07 | $11.59 | $19.73 | 134,100 |
| 2007-12-06 | $11.55 | $19.66 | 171,500 |
| 2007-12-05 | $11.53 | $19.62 | 128,700 |
| 2007-12-04 | $11.50 | $19.57 | 115,300 |
| 2007-12-03 | $11.57 | $19.69 | 162,200 |
| 2007-11-30 | $12.00 | $20.42 | 198,100 |
| 2007-11-29 | $12.15 | $20.68 | 200,200 |
| 2007-11-28 | $11.92 | $20.29 | 272,900 |
| 2007-11-27 | $11.32 | $19.27 | 181,500 |
| 2007-11-26 | $11.02 | $18.75 | 230,600 |
| 2007-11-23 | $11.42 | $19.44 | 65,500 |
| 2007-11-21 | $11.45 | $19.49 | 231,100 |
| 2007-11-20 | $11.23 | $19.11 | 154,700 |
| 2007-11-19 | $11.33 | $19.28 | 141,500 |
| 2007-11-16 | $11.53 | $19.62 | 190,600 |
| 2007-11-15 | $11.59 | $19.73 | 189,400 |
| 2007-11-14 | $11.83 | $20.13 | 132,400 |
| 2007-11-13 | $11.84 | $20.15 | 106,200 |
| 2007-11-12 | $11.74 | $19.98 | 182,500 |
| 2007-11-09 | $11.77 | $20.03 | 227,900 |
| 2007-11-08 | $12.09 | $20.58 | 159,400 |
| 2007-11-07 | $12.35 | $21.02 | 135,000 |
| 2007-11-06 | $12.49 | $21.26 | 202,400 |
| 2007-11-05 | $12.24 | $20.83 | 230,500 |
| 2007-11-02 | $12.26 | $20.87 | 320,100 |
| 2007-11-01 | $12.25 | $20.85 | 394,300 |
| 2007-10-31 | $12.05 | $20.51 | 959,200 |
| 2007-10-30 | $12.43 | $21.15 | 466,200 |
| 2007-10-29 | $13.55 | $23.06 | 345,100 |
| 2007-10-26 | $13.69 | $23.30 | 237,600 |
| 2007-10-25 | $13.48 | $22.94 | 205,100 |
| 2007-10-24 | $13.40 | $22.81 | 188,400 |
| 2007-10-23 | $13.53 | $23.03 | 231,700 |
| 2007-10-22 | $13.13 | $22.35 | 122,800 |
| 2007-10-19 | $13.01 | $22.14 | 97,300 |
| 2007-10-18 | $13.46 | $22.91 | 183,900 |
| 2007-10-17 | $13.19 | $22.45 | 157,100 |
| 2007-10-16 | $13.28 | $22.60 | 219,800 |
| 2007-10-15 | $13.08 | $22.26 | 230,000 |
| 2007-10-12 | $12.80 | $21.78 | 180,700 |
| 2007-10-11 | $12.50 | $21.27 | 276,100 |
| 2007-10-10 | $12.72 | $21.65 | 149,500 |
| 2007-10-09 | $13.00 | $22.12 | 343,800 |
| 2007-10-08 | $12.55 | $21.36 | 312,100 |
| 2007-10-05 | $12.76 | $21.72 | 201,200 |
| 2007-10-04 | $12.50 | $21.27 | 160,500 |
| 2007-10-03 | $12.61 | $21.46 | 136,000 |
| 2007-10-02 | $12.98 | $22.09 | 266,700 |
| 2007-10-01 | $13.04 | $22.19 | 236,600 |
| 2007-09-28 | $12.58 | $21.41 | 219,000 |
| 2007-09-27 | $12.80 | $21.78 | 254,900 |
| 2007-09-26 | $12.63 | $21.49 | 259,900 |
| 2007-09-25 | $12.93 | $21.65 | 313,800 |
| 2007-09-24 | $13.31 | $22.28 | 292,300 |
| 2007-09-21 | $13.34 | $22.33 | 163,400 |
| 2007-09-20 | $13.36 | $22.37 | 186,800 |
| 2007-09-19 | $13.26 | $22.20 | 128,900 |
| 2007-09-18 | $13.23 | $22.15 | 248,400 |
| 2007-09-17 | $12.96 | $21.70 | 202,300 |
| 2007-09-14 | $13.05 | $21.85 | 79,900 |
| 2007-09-13 | $13.13 | $21.98 | 108,700 |
| 2007-09-12 | $13.11 | $21.95 | 128,400 |
| 2007-09-11 | $13.18 | $22.07 | 135,100 |
| 2007-09-10 | $13.24 | $22.17 | 309,400 |
| 2007-09-07 | $13.20 | $22.10 | 341,500 |
| 2007-09-06 | $13.24 | $22.17 | 200,100 |
| 2007-09-05 | $13.40 | $22.44 | 656,600 |
| 2007-09-04 | $13.58 | $22.74 | 187,700 |
| 2007-08-31 | $13.54 | $22.67 | 248,700 |
| 2007-08-30 | $13.29 | $22.25 | 340,100 |
| 2007-08-29 | $13.23 | $22.15 | 514,700 |
| 2007-08-28 | $13.18 | $22.07 | 351,600 |
| 2007-08-27 | $13.31 | $22.28 | 2,132,800 |
| 2007-08-24 | $12.23 | $20.48 | 157,000 |
| 2007-08-23 | $12.06 | $20.19 | 109,200 |
| 2007-08-22 | $12.20 | $20.43 | 145,900 |
| 2007-08-21 | $11.76 | $19.69 | 128,000 |
| 2007-08-20 | $12.09 | $20.24 | 101,500 |
| 2007-08-17 | $11.95 | $20.01 | 268,400 |
| 2007-08-16 | $11.82 | $19.79 | 433,600 |
| 2007-08-15 | $12.48 | $20.89 | 271,300 |
| 2007-08-14 | $12.97 | $21.72 | 123,800 |
| 2007-08-13 | $12.99 | $21.75 | 146,100 |
| 2007-08-10 | $12.83 | $21.48 | 260,200 |
| 2007-08-09 | $12.85 | $21.51 | 391,300 |
| 2007-08-08 | $13.37 | $22.38 | 403,300 |
| 2007-08-07 | $13.28 | $22.23 | 227,100 |
| 2007-08-06 | $13.32 | $22.30 | 362,200 |
| 2007-08-03 | $13.30 | $22.27 | 275,500 |
| 2007-08-02 | $13.11 | $21.95 | 187,000 |
| 2007-08-01 | $12.97 | $21.72 | 175,700 |
| 2007-07-31 | $12.89 | $21.58 | 263,900 |
| 2007-07-30 | $12.90 | $21.60 | 354,000 |
| 2007-07-27 | $12.21 | $20.44 | 180,400 |
| 2007-07-26 | $12.26 | $20.53 | 211,300 |
| 2007-07-25 | $12.57 | $21.05 | 177,400 |
| 2007-07-24 | $12.47 | $20.88 | 122,200 |
| 2007-07-23 | $12.74 | $21.33 | 81,800 |
| 2007-07-20 | $12.74 | $21.33 | 111,300 |
| 2007-07-19 | $12.85 | $21.51 | 115,100 |
| 2007-07-18 | $12.82 | $21.46 | 93,400 |
| 2007-07-17 | $12.81 | $21.45 | 105,500 |
| 2007-07-16 | $12.85 | $21.51 | 200,100 |
| 2007-07-13 | $12.93 | $21.65 | 107,000 |
| 2007-07-12 | $12.84 | $21.50 | 178,600 |
| 2007-07-11 | $12.79 | $21.41 | 116,700 |
| 2007-07-10 | $12.70 | $21.26 | 325,900 |
| 2007-07-09 | $12.41 | $20.78 | 213,500 |
| 2007-07-06 | $12.28 | $20.56 | 141,500 |
| 2007-07-05 | $12.30 | $20.59 | 154,500 |
| 2007-07-03 | $12.29 | $20.58 | 75,200 |
| 2007-07-02 | $12.09 | $20.24 | 143,100 |
| 2007-06-29 | $11.92 | $19.96 | 167,300 |
| 2007-06-28 | $12.19 | $20.41 | 74,200 |
| 2007-06-27 | $12.19 | $20.41 | 131,800 |
| 2007-06-26 | $12.08 | $19.87 | 128,000 |
| 2007-06-25 | $12.05 | $19.82 | 136,200 |
| 2007-06-22 | $11.95 | $19.66 | 227,900 |
| 2007-06-21 | $12.06 | $19.84 | 214,700 |
| 2007-06-20 | $12.14 | $19.97 | 221,500 |
| 2007-06-19 | $12.30 | $20.24 | 165,900 |
| 2007-06-18 | $12.30 | $20.24 | 366,500 |
| 2007-06-15 | $12.20 | $20.07 | 197,700 |
| 2007-06-14 | $12.18 | $20.04 | 176,600 |
| 2007-06-13 | $12.08 | $19.87 | 786,600 |
| 2007-06-12 | $12.22 | $20.10 | 210,100 |
| 2007-06-11 | $12.15 | $19.99 | 226,100 |
| 2007-06-08 | $12.42 | $20.43 | 115,500 |
| 2007-06-07 | $12.24 | $20.14 | 143,200 |
| 2007-06-06 | $12.16 | $20.01 | 139,800 |
| 2007-06-05 | $12.28 | $20.20 | 149,800 |
| 2007-06-04 | $12.22 | $20.10 | 236,700 |
| 2007-06-01 | $12.24 | $20.14 | 140,700 |
| 2007-05-31 | $12.24 | $20.14 | 108,400 |
| 2007-05-30 | $12.16 | $20.01 | 111,600 |
| 2007-05-29 | $12.15 | $19.99 | 163,900 |
| 2007-05-25 | $12.14 | $19.97 | 120,800 |
| 2007-05-24 | $11.97 | $19.69 | 289,700 |
| 2007-05-23 | $12.12 | $19.94 | 135,400 |
| 2007-05-22 | $12.16 | $20.01 | 298,400 |
| 2007-05-21 | $11.98 | $19.71 | 198,500 |
| 2007-05-18 | $12.08 | $19.87 | 189,300 |
| 2007-05-17 | $12.00 | $19.74 | 149,400 |
| 2007-05-16 | $11.98 | $19.71 | 2,358,700 |
| 2007-05-15 | $12.02 | $19.77 | 187,200 |
| 2007-05-14 | $12.13 | $19.96 | 183,500 |
| 2007-05-11 | $12.11 | $19.92 | 201,800 |
| 2007-05-10 | $12.17 | $20.02 | 168,300 |
| 2007-05-09 | $12.40 | $20.40 | 162,700 |
| 2007-05-08 | $12.30 | $20.24 | 207,200 |
| 2007-05-07 | $12.40 | $20.40 | 216,900 |
| 2007-05-04 | $12.23 | $20.12 | 517,200 |
| 2007-05-03 | $12.62 | $20.76 | 234,100 |
| 2007-05-02 | $12.70 | $20.89 | 251,700 |
| 2007-05-01 | $12.85 | $21.14 | 297,000 |
| 2007-04-30 | $12.96 | $21.32 | 1,100,000 |
| 2007-04-27 | $14.38 | $23.66 | 738,900 |
| 2007-04-26 | $13.36 | $21.98 | 193,000 |
| 2007-04-25 | $12.98 | $21.35 | 150,300 |
| 2007-04-24 | $13.05 | $21.47 | 265,700 |
| 2007-04-23 | $12.90 | $21.22 | 129,500 |
| 2007-04-20 | $12.94 | $21.29 | 132,200 |
| 2007-04-19 | $12.98 | $21.35 | 79,500 |
| 2007-04-18 | $12.98 | $21.35 | 64,900 |
| 2007-04-17 | $13.03 | $21.44 | 121,400 |
| 2007-04-16 | $12.95 | $21.30 | 129,600 |
| 2007-04-13 | $12.84 | $21.12 | 181,600 |
| 2007-04-12 | $12.71 | $20.91 | 273,900 |
| 2007-04-11 | $12.84 | $21.12 | 102,500 |
| 2007-04-10 | $12.95 | $21.30 | 84,000 |
| 2007-04-09 | $12.93 | $21.27 | 119,500 |
| 2007-04-05 | $12.99 | $21.37 | 81,800 |
| 2007-04-04 | $12.97 | $21.34 | 127,500 |
| 2007-04-03 | $12.96 | $21.32 | 114,700 |
| 2007-04-02 | $12.87 | $21.17 | 119,700 |
| 2007-03-30 | $12.95 | $21.30 | 169,400 |
| 2007-03-29 | $13.00 | $21.39 | 200,800 |
| 2007-03-28 | $12.70 | $20.89 | 223,100 |
| 2007-03-27 | $12.95 | $20.96 | 194,800 |
| 2007-03-26 | $12.95 | $20.96 | 235,000 |
| 2007-03-23 | $13.01 | $21.06 | 178,400 |
| 2007-03-22 | $13.15 | $21.28 | 190,000 |
| 2007-03-21 | $13.41 | $21.70 | 141,300 |
| 2007-03-20 | $13.36 | $21.62 | 155,200 |
| 2007-03-19 | $13.30 | $21.53 | 134,400 |
| 2007-03-16 | $13.28 | $21.49 | 85,200 |
| 2007-03-15 | $13.17 | $21.32 | 96,800 |
| 2007-03-14 | $13.00 | $21.04 | 133,900 |
| 2007-03-13 | $13.03 | $21.09 | 146,300 |
| 2007-03-12 | $13.23 | $21.41 | 137,800 |
| 2007-03-09 | $13.16 | $21.30 | 93,000 |
| 2007-03-08 | $13.14 | $21.27 | 197,900 |
| 2007-03-07 | $13.06 | $21.14 | 171,100 |
| 2007-03-06 | $13.05 | $21.12 | 134,100 |
| 2007-03-05 | $12.73 | $20.60 | 324,700 |
| 2007-03-02 | $12.81 | $20.73 | 326,400 |
| 2007-03-01 | $13.21 | $21.38 | 246,700 |
| 2007-02-28 | $13.26 | $21.46 | 205,600 |
| 2007-02-27 | $13.26 | $21.46 | 245,200 |
| 2007-02-26 | $13.78 | $22.30 | 151,700 |
| 2007-02-23 | $13.87 | $22.45 | 148,300 |
| 2007-02-22 | $13.76 | $22.27 | 164,000 |
| 2007-02-21 | $13.45 | $21.77 | 205,500 |
| 2007-02-20 | $13.64 | $22.08 | 215,000 |
| 2007-02-16 | $13.42 | $21.72 | 234,000 |
| 2007-02-15 | $13.49 | $21.83 | 174,300 |
| 2007-02-14 | $13.29 | $21.51 | 324,100 |
| 2007-02-13 | $13.19 | $21.35 | 307,800 |
| 2007-02-12 | $13.25 | $21.44 | 896,200 |
| 2007-02-09 | $14.26 | $23.08 | 164,400 |
| 2007-02-08 | $14.40 | $23.31 | 278,600 |
| 2007-02-07 | $14.25 | $23.06 | 157,500 |
| 2007-02-06 | $14.10 | $22.82 | 217,100 |
| 2007-02-05 | $13.99 | $22.64 | 184,100 |
| 2007-02-02 | $13.79 | $22.32 | 320,200 |
| 2007-02-01 | $13.64 | $22.08 | 371,000 |
| 2007-01-31 | $13.52 | $21.88 | 746,100 |
| 2007-01-30 | $14.00 | $22.66 | 387,000 |
| 2007-01-29 | $14.58 | $23.60 | 89,700 |
| 2007-01-26 | $14.55 | $23.55 | 114,300 |
| 2007-01-25 | $14.65 | $23.71 | 161,100 |
| 2007-01-24 | $14.60 | $23.63 | 130,800 |
| 2007-01-23 | $14.67 | $23.74 | 172,300 |
| 2007-01-22 | $14.45 | $23.39 | 177,000 |
| 2007-01-19 | $14.69 | $23.78 | 124,500 |
| 2007-01-18 | $14.78 | $23.92 | 186,200 |
| 2007-01-17 | $14.95 | $24.20 | 133,200 |
| 2007-01-16 | $14.97 | $24.23 | 158,300 |
| 2007-01-12 | $15.01 | $24.29 | 251,300 |
| 2007-01-11 | $14.75 | $23.87 | 164,600 |
| 2007-01-10 | $14.43 | $23.35 | 205,100 |
| 2007-01-09 | $14.69 | $23.78 | 351,700 |
| 2007-01-08 | $14.93 | $24.16 | 175,000 |
| 2007-01-05 | $15.18 | $24.57 | 249,600 |
| 2007-01-04 | $15.28 | $24.73 | 261,200 |
| 2007-01-03 | $15.21 | $24.62 | 450,900 |