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
- 1999-12-09 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 | $11.98 | $17.79 | 4,000 |
| 2007-12-28 | $12.00 | $17.82 | 0 |
| 2007-12-27 | $12.00 | $17.82 | 1,300 |
| 2007-12-26 | $11.50 | $17.07 | 3,100 |
| 2007-12-24 | $11.15 | $16.55 | 3,500 |
| 2007-12-21 | $11.00 | $16.33 | 900 |
| 2007-12-20 | $11.20 | $16.63 | 0 |
| 2007-12-19 | $11.20 | $16.63 | 200 |
| 2007-12-18 | $11.00 | $16.33 | 0 |
| 2007-12-17 | $11.00 | $16.33 | 0 |
| 2007-12-14 | $11.00 | $16.33 | 0 |
| 2007-12-13 | $11.00 | $16.33 | 0 |
| 2007-12-12 | $11.00 | $16.33 | 0 |
| 2007-12-11 | $11.00 | $16.33 | 0 |
| 2007-12-10 | $11.00 | $16.33 | 0 |
| 2007-12-07 | $11.00 | $16.33 | 0 |
| 2007-12-06 | $11.00 | $16.33 | 1,100 |
| 2007-12-05 | $12.00 | $17.82 | 0 |
| 2007-12-04 | $12.00 | $17.67 | 0 |
| 2007-12-03 | $12.00 | $17.67 | 0 |
| 2007-11-30 | $12.00 | $17.67 | 0 |
| 2007-11-29 | $12.00 | $17.67 | 0 |
| 2007-11-28 | $12.00 | $17.67 | 200 |
| 2007-11-27 | $10.50 | $15.46 | 2,200 |
| 2007-11-26 | $11.50 | $16.93 | 500 |
| 2007-11-23 | $11.50 | $16.93 | 0 |
| 2007-11-21 | $11.50 | $16.93 | 0 |
| 2007-11-20 | $11.50 | $16.93 | 0 |
| 2007-11-19 | $11.50 | $16.93 | 0 |
| 2007-11-16 | $11.50 | $16.93 | 0 |
| 2007-11-15 | $11.50 | $16.93 | 0 |
| 2007-11-14 | $11.50 | $16.93 | 200 |
| 2007-11-13 | $11.50 | $16.93 | 500 |
| 2007-11-12 | $11.50 | $16.93 | 0 |
| 2007-11-09 | $11.50 | $16.93 | 0 |
| 2007-11-08 | $11.50 | $16.93 | 0 |
| 2007-11-07 | $11.50 | $16.93 | 0 |
| 2007-11-06 | $11.50 | $16.93 | 0 |
| 2007-11-05 | $11.50 | $16.93 | 0 |
| 2007-11-02 | $11.50 | $16.93 | 0 |
| 2007-11-01 | $11.50 | $16.93 | 500 |
| 2007-10-31 | $11.50 | $16.93 | 1,000 |
| 2007-10-30 | $11.50 | $16.93 | 0 |
| 2007-10-29 | $11.50 | $16.93 | 0 |
| 2007-10-26 | $11.50 | $16.93 | 0 |
| 2007-10-25 | $11.50 | $16.93 | 1,000 |
| 2007-10-24 | $11.19 | $16.47 | 4,100 |
| 2007-10-23 | $11.75 | $17.30 | 6,000 |
| 2007-10-22 | $12.35 | $18.18 | 700 |
| 2007-10-19 | $12.35 | $18.18 | 0 |
| 2007-10-18 | $12.35 | $18.18 | 0 |
| 2007-10-17 | $12.35 | $18.18 | 400 |
| 2007-10-16 | $12.25 | $18.03 | 400 |
| 2007-10-15 | $12.25 | $18.03 | 2,200 |
| 2007-10-12 | $13.00 | $19.14 | 0 |
| 2007-10-11 | $13.00 | $19.14 | 400 |
| 2007-10-10 | $13.00 | $19.14 | 2,000 |
| 2007-10-09 | $13.00 | $19.14 | 900 |
| 2007-10-08 | $13.25 | $19.51 | 300 |
| 2007-10-05 | $13.25 | $19.51 | 1,200 |
| 2007-10-04 | $13.00 | $19.14 | 1,000 |
| 2007-10-03 | $12.50 | $18.40 | 1,400 |
| 2007-10-02 | $12.25 | $18.03 | 3,000 |
| 2007-10-01 | $12.01 | $17.68 | 500 |
| 2007-09-28 | $12.50 | $18.40 | 5,000 |
| 2007-09-27 | $11.90 | $17.52 | 0 |
| 2007-09-26 | $11.90 | $17.52 | 400 |
| 2007-09-25 | $11.90 | $17.52 | 1,500 |
| 2007-09-24 | $12.00 | $17.67 | 400 |
| 2007-09-21 | $12.50 | $18.40 | 600 |
| 2007-09-20 | $12.50 | $18.40 | 800 |
| 2007-09-19 | $12.50 | $18.40 | 4,400 |
| 2007-09-18 | $12.50 | $18.40 | 3,500 |
| 2007-09-17 | $13.00 | $19.14 | 2,400 |
| 2007-09-14 | $12.50 | $18.40 | 4,900 |
| 2007-09-13 | $12.40 | $18.26 | 600 |
| 2007-09-12 | $12.40 | $18.26 | 200 |
| 2007-09-11 | $12.50 | $18.40 | 200 |
| 2007-09-10 | $12.80 | $18.84 | 0 |
| 2007-09-07 | $12.80 | $18.84 | 1,800 |
| 2007-09-06 | $12.80 | $18.84 | 800 |
| 2007-09-05 | $12.80 | $18.84 | 400 |
| 2007-09-04 | $12.80 | $18.70 | 700 |
| 2007-08-31 | $12.90 | $18.84 | 3,900 |
| 2007-08-30 | $12.95 | $18.92 | 2,100 |
| 2007-08-29 | $12.95 | $18.92 | 400 |
| 2007-08-28 | $12.95 | $18.92 | 800 |
| 2007-08-27 | $13.00 | $18.99 | 200 |
| 2007-08-24 | $12.95 | $18.92 | 5,200 |
| 2007-08-23 | $13.00 | $18.99 | 200 |
| 2007-08-22 | $13.00 | $18.99 | 1,400 |
| 2007-08-21 | $13.25 | $19.35 | 900 |
| 2007-08-20 | $13.25 | $19.35 | 300 |
| 2007-08-17 | $12.90 | $18.84 | 4,500 |
| 2007-08-16 | $13.25 | $19.35 | 6,100 |
| 2007-08-15 | $13.50 | $19.72 | 300 |
| 2007-08-14 | $13.50 | $19.72 | 200 |
| 2007-08-13 | $13.50 | $19.72 | 0 |
| 2007-08-10 | $13.50 | $19.72 | 600 |
| 2007-08-09 | $14.00 | $20.45 | 7,200 |
| 2007-08-08 | $14.00 | $20.45 | 0 |
| 2007-08-07 | $14.00 | $20.45 | 0 |
| 2007-08-06 | $14.00 | $20.45 | 0 |
| 2007-08-03 | $14.00 | $20.45 | 1,200 |
| 2007-08-02 | $14.00 | $20.45 | 0 |
| 2007-08-01 | $14.00 | $20.45 | 200 |
| 2007-07-31 | $14.50 | $21.18 | 0 |
| 2007-07-30 | $14.50 | $21.18 | 200 |
| 2007-07-27 | $14.75 | $21.55 | 0 |
| 2007-07-26 | $14.75 | $21.55 | 3,100 |
| 2007-07-25 | $15.00 | $21.91 | 6,200 |
| 2007-07-24 | $14.00 | $20.45 | 0 |
| 2007-07-23 | $14.00 | $20.45 | 0 |
| 2007-07-20 | $14.00 | $20.45 | 1,000 |
| 2007-07-19 | $14.00 | $20.45 | 1,600 |
| 2007-07-18 | $14.00 | $20.45 | 500 |
| 2007-07-17 | $14.00 | $20.45 | 200 |
| 2007-07-16 | $13.50 | $19.72 | 0 |
| 2007-07-13 | $13.50 | $19.72 | 0 |
| 2007-07-12 | $13.50 | $19.72 | 0 |
| 2007-07-11 | $13.50 | $19.72 | 0 |
| 2007-07-10 | $13.50 | $19.72 | 500 |
| 2007-07-09 | $13.50 | $19.72 | 200 |
| 2007-07-06 | $13.50 | $19.72 | 2,400 |
| 2007-07-05 | $13.50 | $19.72 | 200 |
| 2007-07-03 | $13.26 | $19.37 | 0 |
| 2007-07-02 | $13.26 | $19.37 | 1,000 |
| 2007-06-29 | $13.13 | $19.18 | 1,700 |
| 2007-06-28 | $13.13 | $19.18 | 4,400 |
| 2007-06-27 | $12.90 | $18.84 | 300 |
| 2007-06-26 | $12.90 | $18.84 | 0 |
| 2007-06-25 | $12.90 | $18.84 | 100 |
| 2007-06-22 | $12.95 | $18.92 | 2,700 |
| 2007-06-21 | $13.00 | $18.99 | 0 |
| 2007-06-20 | $13.00 | $18.99 | 600 |
| 2007-06-19 | $13.00 | $18.99 | 0 |
| 2007-06-18 | $13.00 | $18.99 | 0 |
| 2007-06-15 | $13.00 | $18.99 | 400 |
| 2007-06-14 | $13.00 | $18.99 | 0 |
| 2007-06-13 | $13.00 | $18.99 | 200 |
| 2007-06-12 | $13.00 | $18.99 | 200 |
| 2007-06-11 | $12.90 | $18.84 | 200 |
| 2007-06-08 | $12.50 | $18.26 | 0 |
| 2007-06-07 | $12.50 | $18.26 | 0 |
| 2007-06-06 | $12.50 | $18.26 | 3,100 |
| 2007-06-05 | $12.50 | $18.26 | 1,200 |
| 2007-06-04 | $12.50 | $18.26 | 1,800 |
| 2007-06-01 | $12.40 | $18.11 | 0 |
| 2007-05-31 | $12.40 | $18.11 | 900 |
| 2007-05-30 | $12.40 | $18.11 | 400 |
| 2007-05-29 | $12.48 | $18.23 | 7,700 |
| 2007-05-25 | $11.50 | $16.80 | 0 |
| 2007-05-24 | $11.50 | $16.80 | 400 |
| 2007-05-23 | $11.00 | $16.07 | 2,000 |
| 2007-05-22 | $11.50 | $16.80 | 0 |
| 2007-05-21 | $11.50 | $16.80 | 0 |
| 2007-05-18 | $11.50 | $16.80 | 0 |
| 2007-05-17 | $11.50 | $16.80 | 0 |
| 2007-05-16 | $11.50 | $16.80 | 600 |
| 2007-05-15 | $11.50 | $16.80 | 500 |
| 2007-05-14 | $11.60 | $16.94 | 0 |
| 2007-05-11 | $11.60 | $16.94 | 0 |
| 2007-05-10 | $11.60 | $16.94 | 500 |
| 2007-05-09 | $11.65 | $17.02 | 1,000 |
| 2007-05-08 | $12.00 | $17.53 | 0 |
| 2007-05-07 | $12.00 | $17.53 | 0 |
| 2007-05-04 | $12.00 | $17.53 | 200 |
| 2007-05-03 | $12.00 | $17.53 | 200 |
| 2007-05-02 | $12.00 | $17.38 | 100 |
| 2007-05-01 | $11.80 | $17.09 | 0 |
| 2007-04-30 | $11.80 | $17.09 | 0 |
| 2007-04-27 | $11.80 | $17.09 | 200 |
| 2007-04-26 | $11.75 | $17.02 | 1,600 |
| 2007-04-25 | $12.05 | $17.46 | 1,000 |
| 2007-04-24 | $12.00 | $17.38 | 400 |
| 2007-04-23 | $11.95 | $17.31 | 200 |
| 2007-04-20 | $12.00 | $17.38 | 400 |
| 2007-04-19 | $12.50 | $18.11 | 0 |
| 2007-04-18 | $12.50 | $18.11 | 0 |
| 2007-04-17 | $12.50 | $18.11 | 0 |
| 2007-04-16 | $12.50 | $18.11 | 2,700 |
| 2007-04-13 | $12.45 | $18.03 | 300 |
| 2007-04-12 | $12.15 | $17.60 | 0 |
| 2007-04-11 | $12.15 | $17.60 | 1,500 |
| 2007-04-10 | $12.50 | $18.11 | 8,800 |
| 2007-04-09 | $11.90 | $17.24 | 0 |
| 2007-04-05 | $11.90 | $17.24 | 200 |
| 2007-04-04 | $11.90 | $17.24 | 1,000 |
| 2007-04-03 | $11.75 | $17.02 | 1,800 |
| 2007-04-02 | $12.00 | $17.38 | 1,000 |
| 2007-03-30 | $12.00 | $17.38 | 500 |
| 2007-03-29 | $12.00 | $17.38 | 0 |
| 2007-03-28 | $12.00 | $17.38 | 500 |
| 2007-03-27 | $12.00 | $17.38 | 1,500 |
| 2007-03-26 | $12.00 | $17.38 | 0 |
| 2007-03-23 | $12.00 | $17.38 | 200 |
| 2007-03-22 | $12.00 | $17.38 | 0 |
| 2007-03-21 | $12.00 | $17.38 | 800 |
| 2007-03-20 | $12.00 | $17.38 | 0 |
| 2007-03-19 | $12.00 | $17.38 | 1,600 |
| 2007-03-16 | $12.05 | $17.46 | 0 |
| 2007-03-15 | $12.05 | $17.46 | 700 |
| 2007-03-14 | $12.25 | $17.74 | 0 |
| 2007-03-13 | $12.25 | $17.74 | 0 |
| 2007-03-12 | $12.25 | $17.74 | 0 |
| 2007-03-09 | $12.25 | $17.74 | 0 |
| 2007-03-08 | $12.25 | $17.74 | 0 |
| 2007-03-07 | $12.25 | $17.74 | 0 |
| 2007-03-06 | $12.25 | $17.60 | 74,500 |
| 2007-03-05 | $12.00 | $17.24 | 50,000 |
| 2007-03-02 | $11.95 | $17.17 | 200 |
| 2007-03-01 | $12.00 | $17.24 | 3,100 |
| 2007-02-28 | $12.25 | $17.60 | 0 |
| 2007-02-27 | $12.25 | $17.60 | 200 |
| 2007-02-26 | $12.00 | $17.24 | 41,900 |
| 2007-02-23 | $12.00 | $17.24 | 59,100 |
| 2007-02-22 | $12.00 | $17.24 | 2,700 |
| 2007-02-21 | $12.00 | $17.24 | 1,300 |
| 2007-02-20 | $11.75 | $16.88 | 0 |
| 2007-02-16 | $11.75 | $16.88 | 900 |
| 2007-02-15 | $11.75 | $16.88 | 800 |
| 2007-02-14 | $11.75 | $16.88 | 2,800 |
| 2007-02-13 | $11.95 | $17.17 | 3,100 |
| 2007-02-12 | $11.75 | $16.88 | 0 |
| 2007-02-09 | $11.75 | $16.88 | 1,300 |
| 2007-02-08 | $11.25 | $16.16 | 500 |
| 2007-02-07 | $11.00 | $15.80 | 800 |
| 2007-02-06 | $10.98 | $15.78 | 0 |
| 2007-02-05 | $10.98 | $15.78 | 0 |
| 2007-02-02 | $10.98 | $15.78 | 400 |
| 2007-02-01 | $11.00 | $15.80 | 1,800 |
| 2007-01-31 | $10.72 | $15.40 | 0 |
| 2007-01-30 | $10.72 | $15.40 | 0 |
| 2007-01-29 | $10.72 | $15.40 | 0 |
| 2007-01-26 | $10.72 | $15.40 | 0 |
| 2007-01-25 | $10.72 | $15.40 | 0 |
| 2007-01-24 | $10.72 | $15.40 | 0 |
| 2007-01-23 | $10.72 | $15.40 | 45,600 |
| 2007-01-22 | $10.80 | $15.52 | 0 |
| 2007-01-19 | $10.80 | $15.52 | 1,500 |
| 2007-01-18 | $10.85 | $15.59 | 500 |
| 2007-01-17 | $10.71 | $15.39 | 0 |
| 2007-01-16 | $10.71 | $15.39 | 0 |
| 2007-01-12 | $10.71 | $15.39 | 2,400 |
| 2007-01-11 | $10.80 | $15.52 | 2,000 |
| 2007-01-10 | $10.80 | $15.52 | 0 |
| 2007-01-09 | $10.80 | $15.52 | 500 |
| 2007-01-08 | $11.00 | $15.80 | 0 |
| 2007-01-05 | $11.00 | $15.80 | 10,800 |
| 2007-01-04 | $10.70 | $15.37 | 800 |
| 2007-01-03 | $11.00 | $15.80 | 200 |