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
- 2005-07-21 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 | $19.68 | $19.68 | 3,608 |
| 2007-12-28 | $20.40 | $20.40 | 2,117 |
| 2007-12-27 | $19.44 | $19.44 | 3,242 |
| 2007-12-26 | $19.92 | $19.92 | 3,333 |
| 2007-12-24 | $20.88 | $20.88 | 9,433 |
| 2007-12-21 | $21.72 | $21.72 | 14,817 |
| 2007-12-20 | $20.16 | $20.16 | 17,733 |
| 2007-12-19 | $17.40 | $17.40 | 10,583 |
| 2007-12-18 | $16.92 | $16.92 | 4,283 |
| 2007-12-17 | $16.80 | $16.80 | 2,300 |
| 2007-12-14 | $16.68 | $16.68 | 4,542 |
| 2007-12-13 | $16.20 | $16.20 | 4,708 |
| 2007-12-12 | $17.04 | $17.04 | 3,867 |
| 2007-12-11 | $16.68 | $16.68 | 18,558 |
| 2007-12-10 | $16.80 | $16.80 | 8,725 |
| 2007-12-07 | $16.80 | $16.80 | 7,608 |
| 2007-12-06 | $16.68 | $16.68 | 9,133 |
| 2007-12-05 | $16.80 | $16.80 | 5,908 |
| 2007-12-04 | $16.80 | $16.80 | 7,975 |
| 2007-12-03 | $16.80 | $16.80 | 9,442 |
| 2007-11-30 | $17.40 | $17.40 | 10,375 |
| 2007-11-29 | $16.20 | $16.20 | 4,083 |
| 2007-11-28 | $16.44 | $16.44 | 10,825 |
| 2007-11-27 | $15.60 | $15.60 | 7,700 |
| 2007-11-26 | $15.24 | $15.24 | 7,625 |
| 2007-11-23 | $16.20 | $16.20 | 1,358 |
| 2007-11-21 | $14.28 | $14.28 | 8,325 |
| 2007-11-20 | $15.00 | $15.00 | 3,800 |
| 2007-11-19 | $14.76 | $14.76 | 6,958 |
| 2007-11-16 | $15.00 | $15.00 | 2,042 |
| 2007-11-15 | $14.64 | $14.64 | 3,533 |
| 2007-11-14 | $15.36 | $15.36 | 492 |
| 2007-11-13 | $14.88 | $14.88 | 6,567 |
| 2007-11-12 | $15.36 | $15.36 | 3,733 |
| 2007-11-09 | $14.76 | $14.76 | 3,250 |
| 2007-11-08 | $16.20 | $16.20 | 6,133 |
| 2007-11-07 | $15.84 | $15.84 | 4,967 |
| 2007-11-06 | $16.20 | $16.20 | 4,483 |
| 2007-11-05 | $16.08 | $16.08 | 10,167 |
| 2007-11-02 | $15.00 | $15.00 | 7,633 |
| 2007-11-01 | $14.52 | $14.52 | 3,250 |
| 2007-10-31 | $14.40 | $14.40 | 8,300 |
| 2007-10-30 | $14.88 | $14.88 | 4,175 |
| 2007-10-29 | $15.00 | $15.00 | 5,975 |
| 2007-10-26 | $16.20 | $16.20 | 18,508 |
| 2007-10-25 | $13.80 | $13.80 | 1,983 |
| 2007-10-24 | $13.92 | $13.92 | 2,892 |
| 2007-10-23 | $15.60 | $15.60 | 10,967 |
| 2007-10-22 | $14.40 | $14.40 | 5,775 |
| 2007-10-19 | $12.60 | $12.60 | 9,617 |
| 2007-10-18 | $12.00 | $12.00 | 4,517 |
| 2007-10-17 | $14.40 | $14.40 | 5,175 |
| 2007-10-16 | $14.52 | $14.52 | 4,108 |
| 2007-10-15 | $15.00 | $15.00 | 4,008 |
| 2007-10-12 | $15.84 | $15.84 | 3,142 |
| 2007-10-11 | $15.72 | $15.72 | 6,900 |
| 2007-10-10 | $15.84 | $15.84 | 9,817 |
| 2007-10-09 | $16.20 | $16.20 | 47,950 |
| 2007-10-08 | $11.88 | $11.88 | 8,583 |
| 2007-10-05 | $9.84 | $9.84 | 2,108 |
| 2007-10-04 | $9.96 | $9.96 | 2,292 |
| 2007-10-03 | $10.80 | $10.80 | 12,750 |
| 2007-10-02 | $10.20 | $10.20 | 2,800 |
| 2007-10-01 | $10.20 | $10.20 | 4,483 |
| 2007-09-28 | $10.08 | $10.08 | 8,892 |
| 2007-09-27 | $9.72 | $9.72 | 11,733 |
| 2007-09-26 | $9.60 | $9.60 | 2,225 |
| 2007-09-25 | $10.08 | $10.08 | 8,350 |
| 2007-09-24 | $9.84 | $9.84 | 2,700 |
| 2007-09-21 | $9.36 | $9.36 | 7,467 |
| 2007-09-20 | $8.76 | $8.76 | 3,450 |
| 2007-09-19 | $9.00 | $9.00 | 3,792 |
| 2007-09-18 | $8.64 | $8.64 | 4,550 |
| 2007-09-17 | $8.76 | $8.76 | 6,617 |
| 2007-09-14 | $9.60 | $9.60 | 3,033 |
| 2007-09-13 | $9.84 | $9.84 | 8,458 |
| 2007-09-12 | $8.52 | $8.52 | 3,833 |
| 2007-09-11 | $8.40 | $8.40 | 4,208 |
| 2007-09-10 | $8.76 | $8.76 | 3,783 |
| 2007-09-07 | $8.40 | $8.40 | 3,600 |
| 2007-09-06 | $9.00 | $9.00 | 5,867 |
| 2007-09-05 | $9.48 | $9.48 | 4,667 |
| 2007-09-04 | $9.84 | $9.84 | 16,000 |
| 2007-08-31 | $9.36 | $9.36 | 13,925 |
| 2007-08-30 | $9.36 | $9.36 | 9,950 |
| 2007-08-29 | $9.84 | $9.84 | 7,817 |
| 2007-08-28 | $10.44 | $10.44 | 35,742 |
| 2007-08-27 | $7.08 | $7.08 | 10,458 |
| 2007-08-24 | $6.36 | $6.36 | 17,567 |
| 2007-08-23 | $6.24 | $6.24 | 16,633 |
| 2007-08-22 | $6.60 | $6.60 | 29,558 |
| 2007-08-21 | $7.80 | $7.80 | 13,608 |
| 2007-08-20 | $8.40 | $8.40 | 7,933 |
| 2007-08-17 | $9.00 | $9.00 | 16,525 |
| 2007-08-16 | $7.20 | $7.20 | 15,283 |
| 2007-08-15 | $6.72 | $6.72 | 49,133 |
| 2007-08-14 | $10.80 | $10.80 | 1,400 |
| 2007-08-13 | $11.04 | $11.04 | 3,475 |
| 2007-08-10 | $10.80 | $10.80 | 3,042 |
| 2007-08-09 | $10.80 | $10.80 | 2,350 |
| 2007-08-08 | $10.80 | $10.80 | 2,808 |
| 2007-08-07 | $10.20 | $10.20 | 3,292 |
| 2007-08-06 | $10.68 | $10.68 | 9,225 |
| 2007-08-03 | $11.04 | $11.04 | 8,483 |
| 2007-08-02 | $12.00 | $12.00 | 7,158 |
| 2007-08-01 | $12.00 | $12.00 | 21,633 |
| 2007-07-31 | $12.00 | $12.00 | 28,483 |
| 2007-07-30 | $12.84 | $12.84 | 13,108 |
| 2007-07-27 | $14.40 | $14.40 | 10,383 |
| 2007-07-26 | $14.40 | $14.40 | 6,883 |
| 2007-07-25 | $14.52 | $14.52 | 4,525 |
| 2007-07-24 | $15.12 | $15.12 | 14,792 |
| 2007-07-23 | $15.84 | $15.84 | 5,567 |
| 2007-07-20 | $17.40 | $17.40 | 15,067 |
| 2007-07-19 | $16.80 | $16.80 | 6,967 |
| 2007-07-18 | $17.52 | $17.52 | 9,342 |
| 2007-07-17 | $18.00 | $18.00 | 19,317 |
| 2007-07-16 | $19.68 | $19.68 | 9,100 |
| 2007-07-13 | $20.40 | $20.40 | 9,825 |
| 2007-07-12 | $20.28 | $20.28 | 6,542 |
| 2007-07-11 | $19.68 | $19.68 | 5,758 |
| 2007-07-10 | $19.20 | $19.20 | 14,500 |
| 2007-07-09 | $22.08 | $22.08 | 20,233 |
| 2007-07-06 | $20.40 | $20.40 | 29,875 |
| 2007-07-05 | $19.68 | $19.68 | 21,833 |
| 2007-07-03 | $17.40 | $17.40 | 10,708 |
| 2007-07-02 | $16.92 | $16.92 | 18,167 |
| 2007-06-29 | $15.84 | $15.84 | 20,642 |
| 2007-06-28 | $16.80 | $16.80 | 31,317 |
| 2007-06-27 | $16.20 | $16.20 | 37,417 |
| 2007-06-26 | $15.24 | $15.24 | 17,233 |
| 2007-06-25 | $13.92 | $13.92 | 8,867 |
| 2007-06-22 | $13.80 | $13.80 | 15,392 |
| 2007-06-21 | $14.76 | $14.76 | 27,600 |
| 2007-06-20 | $14.16 | $14.16 | 9,125 |
| 2007-06-19 | $15.84 | $15.84 | 3,808 |
| 2007-06-18 | $16.68 | $16.68 | 7,300 |
| 2007-06-15 | $16.20 | $16.20 | 2,942 |
| 2007-06-14 | $15.24 | $15.24 | 13,100 |
| 2007-06-13 | $14.40 | $14.40 | 10,475 |
| 2007-06-12 | $14.40 | $14.40 | 17,717 |
| 2007-06-11 | $14.40 | $14.40 | 4,217 |
| 2007-06-08 | $16.08 | $16.08 | 7,333 |
| 2007-06-07 | $16.32 | $16.32 | 4,225 |
| 2007-06-06 | $16.68 | $16.68 | 8,033 |
| 2007-06-05 | $15.00 | $15.00 | 3,033 |
| 2007-06-04 | $16.68 | $16.68 | 16,692 |
| 2007-06-01 | $17.40 | $17.40 | 31,717 |
| 2007-05-31 | $13.08 | $13.08 | 15,025 |
| 2007-05-30 | $11.88 | $11.88 | 39,242 |
| 2007-05-29 | $13.92 | $13.92 | 55,383 |
| 2007-05-25 | $19.80 | $19.80 | 9,708 |
| 2007-05-24 | $19.20 | $19.20 | 20,350 |
| 2007-05-23 | $20.28 | $20.28 | 18,667 |
| 2007-05-22 | $18.24 | $18.24 | 40,233 |
| 2007-05-21 | $21.00 | $21.00 | 22,808 |
| 2007-05-18 | $25.20 | $25.20 | 12,225 |
| 2007-05-17 | $23.76 | $23.76 | 34,792 |
| 2007-05-16 | $24.96 | $24.96 | 7,583 |
| 2007-05-15 | $23.04 | $23.04 | 23,467 |
| 2007-05-14 | $26.16 | $26.16 | 23,842 |
| 2007-05-11 | $30.84 | $30.84 | 12,592 |
| 2007-05-10 | $32.16 | $32.16 | 8,917 |
| 2007-05-09 | $32.16 | $32.16 | 29,275 |
| 2007-05-08 | $30.84 | $30.84 | 18,875 |
| 2007-05-07 | $30.84 | $30.84 | 35,333 |
| 2007-05-04 | $28.80 | $28.80 | 10,392 |
| 2007-05-03 | $28.20 | $28.20 | 6,442 |
| 2007-05-02 | $28.44 | $28.44 | 30,825 |
| 2007-05-01 | $28.80 | $28.80 | 45,083 |
| 2007-04-30 | $27.48 | $27.48 | 32,567 |
| 2007-04-27 | $25.80 | $25.80 | 18,825 |
| 2007-04-26 | $27.96 | $27.96 | 44,617 |
| 2007-04-25 | $25.20 | $25.20 | 202,483 |
| 2007-04-24 | $26.40 | $26.40 | 88,750 |
| 2007-04-23 | $34.20 | $34.20 | 40,158 |
| 2007-04-20 | $37.44 | $37.44 | 58,575 |
| 2007-04-19 | $40.08 | $40.08 | 109,975 |
| 2007-04-18 | $34.44 | $34.44 | 41,175 |
| 2007-04-17 | $30.00 | $30.00 | 45,492 |
| 2007-04-16 | $28.44 | $28.44 | 42,983 |
| 2007-04-13 | $29.16 | $29.16 | 50,517 |
| 2007-04-12 | $29.16 | $29.16 | 55,542 |
| 2007-04-11 | $24.36 | $24.36 | 56,383 |
| 2007-04-10 | $21.48 | $21.48 | 31,058 |
| 2007-04-09 | $22.32 | $22.32 | 16,233 |
| 2007-04-05 | $21.24 | $21.24 | 34,375 |
| 2007-04-04 | $19.80 | $19.80 | 53,858 |
| 2007-04-03 | $15.36 | $15.36 | 48,008 |
| 2007-04-02 | $16.20 | $16.20 | 49,642 |
| 2007-03-30 | $11.40 | $11.40 | 18,533 |
| 2007-03-29 | $10.20 | $10.20 | 82,592 |
| 2007-03-28 | $11.16 | $11.16 | 80,192 |
| 2007-03-27 | $7.80 | $7.80 | 4,083 |
| 2007-03-26 | $7.80 | $7.80 | 18,033 |
| 2007-03-23 | $7.80 | $7.80 | 9,717 |
| 2007-03-22 | $7.80 | $7.80 | 825 |
| 2007-03-21 | $7.32 | $7.32 | 3,708 |
| 2007-03-20 | $7.80 | $7.80 | 2,417 |
| 2007-03-19 | $8.04 | $8.04 | 0 |
| 2007-03-16 | $8.04 | $8.04 | 2,442 |
| 2007-03-15 | $8.40 | $8.40 | 7,583 |
| 2007-03-14 | $8.04 | $8.04 | 542 |
| 2007-03-13 | $8.40 | $8.40 | 1,500 |
| 2007-03-12 | $8.28 | $8.28 | 3,875 |
| 2007-03-09 | $8.28 | $8.28 | 17,900 |
| 2007-03-08 | $8.04 | $8.04 | 24,225 |
| 2007-03-07 | $8.16 | $8.16 | 8,783 |
| 2007-03-06 | $7.80 | $7.80 | 7,000 |
| 2007-03-05 | $7.80 | $7.80 | 2,033 |
| 2007-03-02 | $7.32 | $7.32 | 2,700 |
| 2007-03-01 | $7.32 | $7.32 | 1,458 |
| 2007-02-28 | $7.68 | $7.68 | 4,908 |
| 2007-02-27 | $8.40 | $8.40 | 5,558 |
| 2007-02-26 | $8.52 | $8.52 | 6,992 |
| 2007-02-23 | $8.40 | $8.40 | 2,950 |
| 2007-02-22 | $8.28 | $8.28 | 525 |
| 2007-02-21 | $8.52 | $8.52 | 833 |
| 2007-02-20 | $8.76 | $8.76 | 27,825 |
| 2007-02-16 | $8.40 | $8.40 | 6,408 |
| 2007-02-15 | $7.80 | $7.80 | 1,958 |
| 2007-02-14 | $7.68 | $7.68 | 15,300 |
| 2007-02-13 | $8.40 | $8.40 | 8,542 |
| 2007-02-12 | $6.00 | $6.00 | 8,083 |
| 2007-02-09 | $5.40 | $5.40 | 2,292 |
| 2007-02-08 | $5.52 | $5.52 | 767 |
| 2007-02-07 | $6.36 | $6.36 | 3,500 |
| 2007-02-06 | $5.88 | $5.88 | 13,650 |
| 2007-02-05 | $5.88 | $5.88 | 7,567 |
| 2007-02-02 | $4.80 | $4.80 | 1,333 |
| 2007-02-01 | $4.80 | $4.80 | 1,250 |
| 2007-01-31 | $5.40 | $5.40 | 0 |
| 2007-01-30 | $5.40 | $5.40 | 833 |
| 2007-01-29 | $5.40 | $5.40 | 3,933 |
| 2007-01-26 | $5.40 | $5.40 | 3,042 |
| 2007-01-25 | $5.52 | $5.52 | 542 |
| 2007-01-24 | $5.52 | $5.52 | 5,292 |
| 2007-01-23 | $5.04 | $5.04 | 10,375 |
| 2007-01-22 | $4.44 | $4.44 | 0 |
| 2007-01-19 | $4.44 | $4.44 | 0 |
| 2007-01-18 | $4.44 | $4.44 | 833 |
| 2007-01-17 | $3.96 | $3.96 | 0 |
| 2007-01-16 | $3.96 | $3.96 | 1,667 |
| 2007-01-12 | $4.32 | $4.32 | 875 |
| 2007-01-11 | $4.68 | $4.68 | 333 |
| 2007-01-10 | $4.80 | $4.80 | 833 |
| 2007-01-09 | $4.80 | $4.80 | 10,567 |
| 2007-01-08 | $4.56 | $4.56 | 417 |
| 2007-01-05 | $4.44 | $4.44 | 0 |
| 2007-01-04 | $4.44 | $4.44 | 1,975 |
| 2007-01-03 | $5.16 | $5.16 | 167 |