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
- 2007-08-09 to 2026-08-28
- 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 | $11.50 | $11.50 | 0 |
| 2007-12-28 | $11.50 | $11.50 | 2,100 |
| 2007-12-27 | $11.33 | $11.33 | 900 |
| 2007-12-26 | $11.30 | $11.30 | 100 |
| 2007-12-24 | $11.27 | $11.27 | 500 |
| 2007-12-21 | $11.06 | $11.06 | 100 |
| 2007-12-20 | $11.25 | $11.25 | 600 |
| 2007-12-19 | $11.00 | $11.00 | 600 |
| 2007-12-18 | $11.20 | $11.20 | 2,200 |
| 2007-12-17 | $11.25 | $11.25 | 100 |
| 2007-12-14 | $11.25 | $11.25 | 400 |
| 2007-12-13 | $11.05 | $11.05 | 300 |
| 2007-12-12 | $11.43 | $11.43 | 4,200 |
| 2007-12-11 | $11.30 | $11.30 | 600 |
| 2007-12-10 | $11.25 | $11.25 | 1,400 |
| 2007-12-07 | $11.25 | $11.25 | 500 |
| 2007-12-06 | $11.20 | $11.20 | 0 |
| 2007-12-05 | $11.20 | $11.20 | 0 |
| 2007-12-04 | $11.20 | $11.20 | 200 |
| 2007-12-03 | $11.35 | $11.35 | 400 |
| 2007-11-30 | $11.25 | $11.25 | 900 |
| 2007-11-29 | $11.00 | $11.00 | 200 |
| 2007-11-28 | $11.00 | $11.00 | 200 |
| 2007-11-27 | $10.80 | $10.80 | 800 |
| 2007-11-26 | $11.40 | $11.40 | 200 |
| 2007-11-23 | $11.40 | $11.40 | 200 |
| 2007-11-21 | $11.45 | $11.45 | 700 |
| 2007-11-20 | $11.39 | $11.39 | 400 |
| 2007-11-19 | $11.79 | $11.79 | 1,400 |
| 2007-11-16 | $12.20 | $12.20 | 600 |
| 2007-11-15 | $12.00 | $12.00 | 400 |
| 2007-11-14 | $12.40 | $12.40 | 1,800 |
| 2007-11-13 | $12.25 | $12.25 | 1,400 |
| 2007-11-12 | $12.30 | $12.30 | 1,200 |
| 2007-11-09 | $12.60 | $12.60 | 2,700 |
| 2007-11-08 | $12.22 | $12.22 | 500 |
| 2007-11-07 | $12.49 | $12.49 | 5,800 |
| 2007-11-06 | $12.20 | $12.20 | 1,300 |
| 2007-11-05 | $12.40 | $12.40 | 2,200 |
| 2007-11-02 | $12.30 | $12.30 | 3,500 |
| 2007-11-01 | $11.68 | $11.68 | 3,500 |
| 2007-10-31 | $12.00 | $12.00 | 6,000 |
| 2007-10-30 | $11.20 | $11.20 | 1,100 |
| 2007-10-29 | $11.40 | $11.40 | 800 |
| 2007-10-26 | $11.45 | $11.45 | 400 |
| 2007-10-25 | $11.25 | $11.25 | 4,300 |
| 2007-10-24 | $11.00 | $11.00 | 700 |
| 2007-10-23 | $11.15 | $11.15 | 2,100 |
| 2007-10-22 | $11.00 | $11.00 | 400 |
| 2007-10-19 | $11.05 | $11.05 | 0 |
| 2007-10-18 | $11.05 | $11.05 | 2,800 |
| 2007-10-17 | $11.00 | $11.00 | 2,300 |
| 2007-10-16 | $11.40 | $11.40 | 1,100 |
| 2007-10-15 | $11.45 | $11.45 | 1,600 |
| 2007-10-12 | $11.36 | $11.36 | 500 |
| 2007-10-11 | $11.30 | $11.30 | 3,100 |
| 2007-10-10 | $10.64 | $10.64 | 5,400 |
| 2007-10-09 | $10.42 | $10.42 | 600 |
| 2007-10-08 | $10.10 | $10.10 | 1,000 |
| 2007-10-05 | $10.51 | $10.51 | 800 |
| 2007-10-04 | $10.51 | $10.51 | 400 |
| 2007-10-03 | $10.65 | $10.65 | 0 |
| 2007-10-02 | $10.65 | $10.65 | 500 |
| 2007-10-01 | $10.70 | $10.70 | 800 |
| 2007-09-28 | $10.24 | $10.24 | 100 |
| 2007-09-27 | $10.35 | $10.35 | 3,700 |
| 2007-09-26 | $10.30 | $10.30 | 1,000 |
| 2007-09-25 | $10.59 | $10.59 | 0 |
| 2007-09-24 | $10.59 | $10.59 | 1,100 |
| 2007-09-21 | $10.50 | $10.50 | 900 |
| 2007-09-20 | $10.70 | $10.70 | 900 |
| 2007-09-19 | $9.80 | $9.80 | 2,000 |
| 2007-09-18 | $10.30 | $10.30 | 800 |
| 2007-09-17 | $10.50 | $10.50 | 600 |
| 2007-09-14 | $10.60 | $10.60 | 200 |
| 2007-09-13 | $10.80 | $10.80 | 200 |
| 2007-09-12 | $11.25 | $11.25 | 3,400 |
| 2007-09-11 | $11.15 | $11.15 | 200 |
| 2007-09-10 | $11.30 | $11.30 | 2,200 |
| 2007-09-07 | $11.10 | $11.10 | 300 |
| 2007-09-06 | $11.20 | $11.20 | 1,400 |
| 2007-09-05 | $11.15 | $11.15 | 100 |
| 2007-09-04 | $11.15 | $11.15 | 0 |
| 2007-08-31 | $11.15 | $11.15 | 1,600 |
| 2007-08-30 | $11.32 | $11.32 | 1,200 |
| 2007-08-29 | $11.04 | $11.04 | 1,500 |
| 2007-08-28 | $10.80 | $10.80 | 200 |
| 2007-08-27 | $10.60 | $10.60 | 300 |
| 2007-08-24 | $10.60 | $10.60 | 600 |
| 2007-08-23 | $10.50 | $10.50 | 0 |
| 2007-08-22 | $10.50 | $10.50 | 100 |
| 2007-08-21 | $10.70 | $10.70 | 1,400 |
| 2007-08-20 | $10.30 | $10.30 | 200 |
| 2007-08-17 | $10.50 | $10.50 | 1,300 |
| 2007-08-16 | $10.50 | $10.50 | 900 |
| 2007-08-15 | $11.30 | $11.30 | 0 |
| 2007-08-14 | $11.40 | $11.40 | 0 |
| 2007-08-13 | $11.65 | $11.65 | 3,600 |
| 2007-08-10 | $12.70 | $12.70 | 5,000 |
| 2007-08-09 | $11.75 | $11.75 | 1,500 |