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
- 2003-10-17 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 | $10.50 | $10.50 | 3,540 |
| 2007-12-28 | $11.00 | $11.00 | 5,100 |
| 2007-12-27 | $9.90 | $9.90 | 1,200 |
| 2007-12-26 | $10.50 | $10.50 | 4,440 |
| 2007-12-24 | $9.90 | $9.90 | 2,500 |
| 2007-12-21 | $10.40 | $10.40 | 6,910 |
| 2007-12-20 | $9.90 | $9.90 | 7,600 |
| 2007-12-19 | $9.80 | $9.80 | 5,160 |
| 2007-12-18 | $10.00 | $10.00 | 1,220 |
| 2007-12-17 | $10.40 | $10.40 | 8,140 |
| 2007-12-14 | $10.30 | $10.30 | 2,220 |
| 2007-12-13 | $10.30 | $10.30 | 3,940 |
| 2007-12-12 | $10.70 | $10.70 | 6,710 |
| 2007-12-11 | $10.90 | $10.90 | 270 |
| 2007-12-10 | $10.50 | $10.50 | 4,220 |
| 2007-12-07 | $10.20 | $10.20 | 2,550 |
| 2007-12-06 | $10.50 | $10.50 | 2,560 |
| 2007-12-05 | $10.50 | $10.50 | 10,570 |
| 2007-12-04 | $11.00 | $11.00 | 5,270 |
| 2007-12-03 | $11.00 | $11.00 | 1,370 |
| 2007-11-30 | $11.00 | $11.00 | 1,700 |
| 2007-11-29 | $11.00 | $11.00 | 1,060 |
| 2007-11-28 | $11.30 | $11.30 | 1,380 |
| 2007-11-27 | $11.00 | $11.00 | 6,900 |
| 2007-11-26 | $11.30 | $11.30 | 5,830 |
| 2007-11-23 | $11.30 | $11.30 | 10 |
| 2007-11-21 | $11.70 | $11.70 | 830 |
| 2007-11-20 | $11.70 | $11.70 | 1,120 |
| 2007-11-19 | $11.40 | $11.40 | 5,650 |
| 2007-11-16 | $11.80 | $11.80 | 1,550 |
| 2007-11-15 | $11.80 | $11.80 | 1,400 |
| 2007-11-14 | $12.50 | $12.50 | 2,520 |
| 2007-11-13 | $11.60 | $11.60 | 3,130 |
| 2007-11-12 | $11.30 | $11.30 | 11,040 |
| 2007-11-09 | $11.90 | $11.90 | 1,320 |
| 2007-11-08 | $12.30 | $12.30 | 3,200 |
| 2007-11-07 | $13.60 | $13.60 | 9,450 |
| 2007-11-06 | $14.10 | $14.10 | 790 |
| 2007-11-05 | $13.50 | $13.50 | 1,160 |
| 2007-11-02 | $13.40 | $13.40 | 1,790 |
| 2007-11-01 | $12.80 | $12.80 | 1,240 |
| 2007-10-31 | $12.70 | $12.70 | 5,490 |
| 2007-10-30 | $13.40 | $13.40 | 1,780 |
| 2007-10-29 | $14.30 | $14.30 | 5,450 |
| 2007-10-26 | $14.00 | $14.00 | 8,140 |
| 2007-10-25 | $12.40 | $12.40 | 5,870 |
| 2007-10-24 | $11.80 | $11.80 | 1,690 |
| 2007-10-23 | $12.20 | $12.20 | 1,920 |
| 2007-10-22 | $11.80 | $11.80 | 7,810 |
| 2007-10-19 | $11.80 | $11.80 | 5,290 |
| 2007-10-18 | $12.00 | $12.00 | 5,240 |
| 2007-10-17 | $12.00 | $12.00 | 9,040 |
| 2007-10-16 | $12.10 | $12.10 | 5,020 |
| 2007-10-15 | $13.20 | $13.20 | 6,450 |
| 2007-10-12 | $13.10 | $13.10 | 2,610 |
| 2007-10-11 | $13.30 | $13.30 | 3,230 |
| 2007-10-10 | $12.70 | $12.70 | 850 |
| 2007-10-09 | $12.60 | $12.60 | 2,520 |
| 2007-10-08 | $11.00 | $11.00 | 310 |
| 2007-10-05 | $12.30 | $12.30 | 460 |
| 2007-10-04 | $12.20 | $12.20 | 3,850 |
| 2007-10-03 | $12.20 | $12.20 | 950 |
| 2007-10-02 | $12.20 | $12.20 | 2,690 |
| 2007-10-01 | $12.70 | $12.70 | 1,060 |
| 2007-09-28 | $12.80 | $12.80 | 2,730 |
| 2007-09-27 | $12.60 | $12.60 | 2,280 |
| 2007-09-26 | $12.00 | $12.00 | 2,910 |
| 2007-09-25 | $13.20 | $13.20 | 6,080 |
| 2007-09-24 | $13.50 | $13.50 | 4,890 |
| 2007-09-21 | $13.20 | $13.20 | 8,310 |
| 2007-09-20 | $13.00 | $13.00 | 8,270 |
| 2007-09-19 | $13.20 | $13.20 | 7,540 |
| 2007-09-18 | $13.10 | $13.10 | 6,740 |
| 2007-09-17 | $12.70 | $12.70 | 3,380 |
| 2007-09-14 | $13.40 | $13.40 | 41,460 |
| 2007-09-13 | $12.30 | $12.30 | 21,670 |
| 2007-09-12 | $11.50 | $11.50 | 6,240 |
| 2007-09-11 | $10.30 | $10.30 | 4,370 |
| 2007-09-10 | $10.20 | $10.20 | 6,780 |
| 2007-09-07 | $10.60 | $10.60 | 9,750 |
| 2007-09-06 | $10.30 | $10.30 | 14,090 |
| 2007-09-05 | $10.60 | $10.60 | 12,470 |
| 2007-09-04 | $11.80 | $11.80 | 7,130 |
| 2007-08-31 | $11.00 | $11.00 | 3,280 |
| 2007-08-30 | $11.00 | $11.00 | 2,410 |
| 2007-08-29 | $10.80 | $10.80 | 2,610 |
| 2007-08-28 | $11.00 | $11.00 | 650 |
| 2007-08-27 | $11.50 | $11.50 | 5,710 |
| 2007-08-24 | $11.20 | $11.20 | 4,890 |
| 2007-08-23 | $11.00 | $11.00 | 8,820 |
| 2007-08-22 | $10.70 | $10.70 | 8,800 |
| 2007-08-21 | $11.20 | $11.20 | 3,360 |
| 2007-08-20 | $11.30 | $11.30 | 3,840 |
| 2007-08-17 | $11.10 | $11.10 | 9,660 |
| 2007-08-16 | $11.60 | $11.60 | 15,050 |
| 2007-08-15 | $12.00 | $12.00 | 5,230 |
| 2007-08-14 | $12.50 | $12.50 | 16,060 |
| 2007-08-13 | $12.50 | $12.50 | 17,950 |
| 2007-08-10 | $11.80 | $11.80 | 9,610 |
| 2007-08-09 | $11.70 | $11.70 | 4,000 |
| 2007-08-08 | $12.50 | $12.50 | 1,940 |
| 2007-08-07 | $12.10 | $12.10 | 4,780 |
| 2007-08-06 | $11.60 | $11.60 | 300 |
| 2007-08-03 | $12.20 | $12.20 | 4,560 |
| 2007-08-02 | $11.90 | $11.90 | 960 |
| 2007-08-01 | $11.70 | $11.70 | 840 |
| 2007-07-31 | $11.70 | $11.70 | 1,910 |
| 2007-07-30 | $11.60 | $11.60 | 3,700 |
| 2007-07-27 | $11.80 | $11.80 | 2,980 |
| 2007-07-26 | $12.00 | $12.00 | 990 |
| 2007-07-25 | $12.10 | $12.10 | 2,770 |
| 2007-07-24 | $12.70 | $12.70 | 4,550 |
| 2007-07-23 | $12.80 | $12.80 | 5,200 |
| 2007-07-20 | $13.40 | $13.40 | 500 |
| 2007-07-19 | $12.90 | $12.90 | 19,960 |
| 2007-07-18 | $13.00 | $13.00 | 10,470 |
| 2007-07-17 | $12.80 | $12.80 | 14,380 |
| 2007-07-16 | $13.50 | $13.50 | 2,370 |
| 2007-07-13 | $13.50 | $13.50 | 1,700 |
| 2007-07-12 | $14.00 | $14.00 | 2,480 |
| 2007-07-11 | $14.80 | $14.80 | 11,740 |
| 2007-07-10 | $14.20 | $14.20 | 4,520 |
| 2007-07-09 | $13.30 | $13.30 | 6,190 |
| 2007-07-06 | $12.00 | $12.00 | 6,000 |
| 2007-07-05 | $11.40 | $11.40 | 5,700 |
| 2007-07-03 | $11.50 | $11.50 | 960 |
| 2007-07-02 | $11.90 | $11.90 | 750 |
| 2007-06-29 | $11.10 | $11.10 | 2,300 |
| 2007-06-28 | $11.40 | $11.40 | 5,820 |
| 2007-06-27 | $11.50 | $11.50 | 2,120 |
| 2007-06-26 | $10.70 | $10.70 | 10,320 |
| 2007-06-25 | $11.40 | $11.40 | 4,930 |
| 2007-06-22 | $11.90 | $11.90 | 3,100 |
| 2007-06-21 | $11.50 | $11.50 | 4,800 |
| 2007-06-20 | $11.40 | $11.40 | 4,230 |
| 2007-06-19 | $11.90 | $11.90 | 830 |
| 2007-06-18 | $11.60 | $11.60 | 6,020 |
| 2007-06-15 | $11.90 | $11.90 | 670 |
| 2007-06-14 | $11.60 | $11.60 | 1,290 |
| 2007-06-13 | $11.70 | $11.70 | 900 |
| 2007-06-12 | $11.60 | $11.60 | 1,130 |
| 2007-06-11 | $12.00 | $12.00 | 1,400 |
| 2007-06-08 | $11.80 | $11.80 | 2,280 |
| 2007-06-07 | $11.60 | $11.60 | 7,670 |
| 2007-06-06 | $11.80 | $11.80 | 350 |
| 2007-06-05 | $11.80 | $11.80 | 3,990 |
| 2007-06-04 | $12.60 | $12.60 | 9,720 |
| 2007-06-01 | $12.70 | $12.70 | 1,870 |
| 2007-05-31 | $12.20 | $12.20 | 2,800 |
| 2007-05-30 | $11.60 | $11.60 | 2,660 |
| 2007-05-29 | $11.90 | $11.90 | 1,270 |
| 2007-05-25 | $12.90 | $12.90 | 1,970 |
| 2007-05-24 | $12.60 | $12.60 | 1,750 |
| 2007-05-23 | $12.70 | $12.70 | 1,900 |
| 2007-05-22 | $12.50 | $12.50 | 2,300 |
| 2007-05-21 | $11.90 | $11.90 | 0 |
| 2007-05-18 | $11.90 | $11.90 | 720 |
| 2007-05-17 | $11.50 | $11.50 | 3,610 |
| 2007-05-16 | $11.80 | $11.80 | 1,890 |
| 2007-05-15 | $12.30 | $12.30 | 4,770 |
| 2007-05-14 | $11.90 | $11.90 | 2,420 |
| 2007-05-11 | $12.50 | $12.50 | 2,180 |
| 2007-05-10 | $12.50 | $12.50 | 3,200 |
| 2007-05-09 | $12.10 | $12.10 | 2,320 |
| 2007-05-08 | $12.20 | $12.20 | 3,430 |
| 2007-05-07 | $12.20 | $12.20 | 6,140 |
| 2007-05-04 | $12.20 | $12.20 | 6,870 |
| 2007-05-03 | $12.20 | $12.20 | 1,360 |
| 2007-05-02 | $12.20 | $12.20 | 2,610 |
| 2007-05-01 | $12.00 | $12.00 | 7,640 |
| 2007-04-30 | $12.70 | $12.70 | 4,360 |
| 2007-04-27 | $13.00 | $13.00 | 6,200 |
| 2007-04-26 | $12.90 | $12.90 | 5,340 |
| 2007-04-25 | $13.30 | $13.30 | 3,060 |
| 2007-04-24 | $13.40 | $13.40 | 1,210 |
| 2007-04-23 | $13.30 | $13.30 | 4,000 |
| 2007-04-20 | $13.70 | $13.70 | 4,480 |
| 2007-04-19 | $13.50 | $13.50 | 2,020 |
| 2007-04-18 | $13.20 | $13.20 | 10,530 |
| 2007-04-17 | $13.50 | $13.50 | 12,130 |
| 2007-04-16 | $13.90 | $13.90 | 6,050 |
| 2007-04-13 | $14.00 | $14.00 | 12,960 |
| 2007-04-12 | $12.90 | $12.90 | 4,150 |
| 2007-04-11 | $13.00 | $13.00 | 11,360 |
| 2007-04-10 | $13.10 | $13.10 | 5,790 |
| 2007-04-09 | $12.80 | $12.80 | 12,600 |
| 2007-04-05 | $12.90 | $12.90 | 2,230 |
| 2007-04-04 | $13.10 | $13.10 | 3,670 |
| 2007-04-03 | $12.90 | $12.90 | 11,060 |
| 2007-04-02 | $13.10 | $13.10 | 3,930 |
| 2007-03-30 | $13.00 | $13.00 | 11,390 |
| 2007-03-29 | $13.40 | $13.40 | 5,600 |
| 2007-03-28 | $13.40 | $13.40 | 2,860 |
| 2007-03-27 | $13.20 | $13.20 | 2,470 |
| 2007-03-26 | $13.50 | $13.50 | 6,000 |
| 2007-03-23 | $13.50 | $13.50 | 850 |
| 2007-03-22 | $13.60 | $13.60 | 770 |
| 2007-03-21 | $13.50 | $13.50 | 1,920 |
| 2007-03-20 | $13.70 | $13.70 | 1,850 |
| 2007-03-19 | $13.40 | $13.40 | 7,010 |
| 2007-03-16 | $13.30 | $13.30 | 4,390 |
| 2007-03-15 | $13.30 | $13.30 | 3,010 |
| 2007-03-14 | $13.10 | $13.10 | 5,820 |
| 2007-03-13 | $13.50 | $13.50 | 1,800 |
| 2007-03-12 | $14.20 | $14.20 | 6,200 |
| 2007-03-09 | $15.00 | $15.00 | 3,790 |
| 2007-03-08 | $14.40 | $14.40 | 2,890 |
| 2007-03-07 | $13.70 | $13.70 | 3,700 |
| 2007-03-06 | $13.70 | $13.70 | 3,290 |
| 2007-03-05 | $13.70 | $13.70 | 12,500 |
| 2007-03-02 | $13.90 | $13.90 | 3,780 |
| 2007-03-01 | $14.20 | $14.20 | 7,840 |
| 2007-02-28 | $14.20 | $14.20 | 5,670 |
| 2007-02-27 | $14.20 | $14.20 | 8,290 |
| 2007-02-26 | $15.10 | $15.10 | 7,590 |
| 2007-02-23 | $15.30 | $15.30 | 2,220 |
| 2007-02-22 | $14.50 | $14.50 | 2,540 |
| 2007-02-21 | $15.30 | $15.30 | 17,140 |
| 2007-02-20 | $14.10 | $14.10 | 2,240 |
| 2007-02-16 | $15.10 | $15.10 | 3,830 |
| 2007-02-15 | $15.40 | $15.40 | 2,790 |
| 2007-02-14 | $15.60 | $15.60 | 4,270 |
| 2007-02-13 | $14.90 | $14.90 | 4,750 |
| 2007-02-12 | $15.00 | $15.00 | 5,150 |
| 2007-02-09 | $15.20 | $15.20 | 4,440 |
| 2007-02-08 | $15.40 | $15.40 | 4,830 |
| 2007-02-07 | $15.50 | $15.50 | 1,350 |
| 2007-02-06 | $15.50 | $15.50 | 2,390 |
| 2007-02-05 | $15.70 | $15.70 | 1,860 |
| 2007-02-02 | $16.10 | $16.10 | 3,150 |
| 2007-02-01 | $16.00 | $16.00 | 5,240 |
| 2007-01-31 | $16.00 | $16.00 | 5,950 |
| 2007-01-30 | $15.70 | $15.70 | 4,080 |
| 2007-01-29 | $16.20 | $16.20 | 5,630 |
| 2007-01-26 | $16.70 | $16.70 | 3,080 |
| 2007-01-25 | $16.80 | $16.80 | 13,860 |
| 2007-01-24 | $16.80 | $16.80 | 3,070 |
| 2007-01-23 | $16.60 | $16.60 | 2,610 |
| 2007-01-22 | $17.00 | $17.00 | 1,760 |
| 2007-01-19 | $17.00 | $17.00 | 2,080 |
| 2007-01-18 | $17.10 | $17.10 | 3,850 |
| 2007-01-17 | $17.60 | $17.60 | 14,280 |
| 2007-01-16 | $16.40 | $16.40 | 4,020 |
| 2007-01-12 | $16.00 | $16.00 | 2,560 |
| 2007-01-11 | $15.30 | $15.30 | 2,470 |
| 2007-01-10 | $15.20 | $15.20 | 1,810 |
| 2007-01-09 | $15.70 | $15.70 | 4,580 |
| 2007-01-08 | $15.70 | $15.70 | 5,220 |
| 2007-01-05 | $15.30 | $15.30 | 6,400 |
| 2007-01-04 | $16.10 | $16.10 | 11,230 |
| 2007-01-03 | $16.50 | $16.50 | 7,970 |