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
- 1980-03-17 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 | $10.80 | $11.60 | 92,050 |
| 2007-12-28 | $11.28 | $12.12 | 164,967 |
| 2007-12-27 | $11.22 | $12.05 | 64,300 |
| 2007-12-26 | $11.76 | $12.64 | 74,400 |
| 2007-12-24 | $11.52 | $12.38 | 31,683 |
| 2007-12-21 | $11.46 | $12.31 | 203,183 |
| 2007-12-20 | $11.16 | $11.99 | 55,217 |
| 2007-12-19 | $10.80 | $11.60 | 76,033 |
| 2007-12-18 | $11.22 | $12.05 | 75,033 |
| 2007-12-17 | $10.44 | $11.22 | 98,833 |
| 2007-12-14 | $10.56 | $11.35 | 66,667 |
| 2007-12-13 | $10.92 | $11.73 | 117,517 |
| 2007-12-12 | $11.22 | $12.05 | 110,733 |
| 2007-12-11 | $11.10 | $11.93 | 76,533 |
| 2007-12-10 | $11.58 | $12.44 | 47,100 |
| 2007-12-07 | $11.70 | $12.57 | 57,650 |
| 2007-12-06 | $12.18 | $13.09 | 65,217 |
| 2007-12-05 | $11.58 | $12.44 | 43,767 |
| 2007-12-04 | $11.82 | $12.70 | 64,117 |
| 2007-12-03 | $11.40 | $12.25 | 68,567 |
| 2007-11-30 | $11.82 | $12.70 | 61,950 |
| 2007-11-29 | $12.00 | $12.89 | 51,633 |
| 2007-11-28 | $12.60 | $13.54 | 116,783 |
| 2007-11-27 | $11.58 | $12.44 | 57,817 |
| 2007-11-26 | $11.46 | $12.31 | 50,467 |
| 2007-11-23 | $11.88 | $12.76 | 22,050 |
| 2007-11-21 | $11.76 | $12.64 | 83,933 |
| 2007-11-20 | $11.70 | $12.57 | 122,583 |
| 2007-11-19 | $11.58 | $12.44 | 97,850 |
| 2007-11-16 | $11.76 | $12.64 | 144,183 |
| 2007-11-15 | $11.70 | $12.57 | 69,550 |
| 2007-11-14 | $12.12 | $13.02 | 68,050 |
| 2007-11-13 | $12.60 | $13.54 | 106,833 |
| 2007-11-12 | $12.06 | $12.96 | 54,633 |
| 2007-11-09 | $12.06 | $12.96 | 79,367 |
| 2007-11-08 | $12.36 | $13.28 | 86,783 |
| 2007-11-07 | $11.82 | $12.70 | 168,700 |
| 2007-11-06 | $12.48 | $13.41 | 125,067 |
| 2007-11-05 | $12.72 | $13.67 | 56,767 |
| 2007-11-02 | $12.60 | $13.54 | 79,917 |
| 2007-11-01 | $12.72 | $13.67 | 156,133 |
| 2007-10-31 | $14.10 | $15.15 | 75,617 |
| 2007-10-30 | $13.32 | $14.31 | 68,450 |
| 2007-10-29 | $13.56 | $14.57 | 33,883 |
| 2007-10-26 | $13.56 | $14.57 | 40,100 |
| 2007-10-25 | $13.08 | $14.05 | 38,700 |
| 2007-10-24 | $13.50 | $14.50 | 29,667 |
| 2007-10-23 | $13.74 | $14.76 | 49,483 |
| 2007-10-22 | $13.26 | $14.25 | 31,450 |
| 2007-10-19 | $13.26 | $14.25 | 98,533 |
| 2007-10-18 | $14.16 | $15.21 | 26,483 |
| 2007-10-17 | $14.40 | $15.47 | 32,400 |
| 2007-10-16 | $14.40 | $15.47 | 37,067 |
| 2007-10-15 | $14.28 | $15.34 | 34,167 |
| 2007-10-12 | $14.88 | $15.99 | 36,983 |
| 2007-10-11 | $14.22 | $15.28 | 75,850 |
| 2007-10-10 | $14.58 | $15.66 | 238,233 |
| 2007-10-09 | $15.30 | $16.44 | 64,683 |
| 2007-10-08 | $15.00 | $16.12 | 49,933 |
| 2007-10-05 | $14.70 | $15.79 | 65,233 |
| 2007-10-04 | $13.62 | $14.63 | 80,400 |
| 2007-10-03 | $13.56 | $14.57 | 73,350 |
| 2007-10-02 | $13.74 | $14.76 | 87,750 |
| 2007-10-01 | $13.62 | $14.63 | 71,233 |
| 2007-09-28 | $13.74 | $14.76 | 131,717 |
| 2007-09-27 | $14.64 | $15.73 | 112,967 |
| 2007-09-26 | $14.22 | $15.28 | 34,933 |
| 2007-09-25 | $14.04 | $15.08 | 25,417 |
| 2007-09-24 | $14.16 | $15.21 | 45,333 |
| 2007-09-21 | $14.82 | $15.92 | 107,967 |
| 2007-09-20 | $14.58 | $15.66 | 619,083 |
| 2007-09-19 | $14.52 | $15.60 | 89,967 |
| 2007-09-18 | $14.58 | $15.66 | 131,900 |
| 2007-09-17 | $13.08 | $14.05 | 120,333 |
| 2007-09-14 | $13.02 | $13.99 | 43,217 |
| 2007-09-13 | $12.84 | $13.80 | 31,400 |
| 2007-09-12 | $12.96 | $13.92 | 40,283 |
| 2007-09-11 | $13.32 | $14.31 | 100,100 |
| 2007-09-10 | $12.24 | $13.15 | 76,383 |
| 2007-09-07 | $12.24 | $13.15 | 53,950 |
| 2007-09-06 | $12.96 | $13.92 | 79,750 |
| 2007-09-05 | $12.30 | $13.22 | 56,333 |
| 2007-09-04 | $12.84 | $13.80 | 49,467 |
| 2007-08-31 | $12.90 | $13.86 | 152,550 |
| 2007-08-30 | $11.94 | $12.83 | 82,383 |
| 2007-08-29 | $12.00 | $12.89 | 76,300 |
| 2007-08-28 | $11.94 | $12.83 | 101,017 |
| 2007-08-27 | $12.54 | $13.47 | 37,917 |
| 2007-08-24 | $13.20 | $14.18 | 25,283 |
| 2007-08-23 | $12.78 | $13.73 | 29,517 |
| 2007-08-22 | $13.08 | $14.05 | 71,033 |
| 2007-08-21 | $12.90 | $13.86 | 68,150 |
| 2007-08-20 | $12.54 | $13.47 | 97,217 |
| 2007-08-17 | $12.72 | $13.67 | 149,267 |
| 2007-08-16 | $12.66 | $13.60 | 118,033 |
| 2007-08-15 | $11.64 | $12.51 | 63,267 |
| 2007-08-14 | $12.00 | $12.89 | 128,933 |
| 2007-08-13 | $12.24 | $13.15 | 92,817 |
| 2007-08-10 | $12.90 | $13.86 | 132,083 |
| 2007-08-09 | $12.48 | $13.41 | 148,867 |
| 2007-08-08 | $13.38 | $14.38 | 154,300 |
| 2007-08-07 | $12.48 | $13.41 | 131,967 |
| 2007-08-06 | $11.94 | $12.83 | 194,233 |
| 2007-08-03 | $12.78 | $13.73 | 117,950 |
| 2007-08-02 | $12.90 | $13.86 | 97,217 |
| 2007-08-01 | $13.56 | $14.57 | 76,200 |
| 2007-07-31 | $13.80 | $14.83 | 137,150 |
| 2007-07-30 | $13.26 | $14.25 | 74,100 |
| 2007-07-27 | $13.02 | $13.99 | 126,900 |
| 2007-07-26 | $13.80 | $14.83 | 94,367 |
| 2007-07-25 | $14.46 | $15.54 | 95,633 |
| 2007-07-24 | $14.94 | $16.05 | 126,100 |
| 2007-07-23 | $15.48 | $16.63 | 78,417 |
| 2007-07-20 | $15.72 | $16.89 | 140,950 |
| 2007-07-19 | $15.96 | $17.15 | 59,883 |
| 2007-07-18 | $15.90 | $17.08 | 58,083 |
| 2007-07-17 | $15.72 | $16.89 | 44,550 |
| 2007-07-16 | $15.78 | $16.95 | 77,950 |
| 2007-07-13 | $15.78 | $16.95 | 41,700 |
| 2007-07-12 | $15.72 | $16.89 | 60,850 |
| 2007-07-11 | $15.30 | $16.44 | 71,900 |
| 2007-07-10 | $15.60 | $16.76 | 71,633 |
| 2007-07-09 | $16.02 | $17.21 | 58,333 |
| 2007-07-06 | $16.38 | $17.60 | 54,550 |
| 2007-07-05 | $15.90 | $17.08 | 40,083 |
| 2007-07-03 | $16.08 | $17.28 | 21,900 |
| 2007-07-02 | $15.96 | $17.15 | 40,400 |
| 2007-06-29 | $16.86 | $18.11 | 126,217 |
| 2007-06-28 | $15.84 | $17.02 | 66,017 |
| 2007-06-27 | $16.08 | $17.28 | 143,117 |
| 2007-06-26 | $15.36 | $16.50 | 58,550 |
| 2007-06-25 | $15.72 | $16.89 | 84,550 |
| 2007-06-22 | $16.08 | $17.28 | 168,950 |
| 2007-06-21 | $16.26 | $17.47 | 36,450 |
| 2007-06-20 | $16.26 | $17.47 | 41,450 |
| 2007-06-19 | $16.56 | $17.79 | 49,483 |
| 2007-06-18 | $16.38 | $17.60 | 91,250 |
| 2007-06-15 | $16.20 | $17.41 | 185,833 |
| 2007-06-14 | $15.60 | $16.76 | 48,033 |
| 2007-06-13 | $15.42 | $16.57 | 167,750 |
| 2007-06-12 | $14.58 | $15.66 | 242,117 |
| 2007-06-11 | $15.84 | $17.02 | 86,083 |
| 2007-06-08 | $15.90 | $17.08 | 44,550 |
| 2007-06-07 | $15.84 | $17.02 | 63,767 |
| 2007-06-06 | $16.08 | $17.28 | 60,817 |
| 2007-06-05 | $16.80 | $18.05 | 83,367 |
| 2007-06-04 | $16.38 | $17.60 | 77,217 |
| 2007-06-01 | $16.38 | $17.60 | 76,017 |
| 2007-05-31 | $15.78 | $16.95 | 62,283 |
| 2007-05-30 | $15.78 | $16.95 | 47,633 |
| 2007-05-29 | $15.84 | $17.02 | 59,917 |
| 2007-05-25 | $15.84 | $17.02 | 49,567 |
| 2007-05-24 | $15.72 | $16.89 | 101,833 |
| 2007-05-23 | $15.78 | $16.95 | 43,933 |
| 2007-05-22 | $15.84 | $17.02 | 116,200 |
| 2007-05-21 | $15.54 | $16.70 | 80,567 |
| 2007-05-18 | $15.42 | $16.57 | 52,583 |
| 2007-05-17 | $15.00 | $16.12 | 61,617 |
| 2007-05-16 | $15.48 | $16.63 | 108,067 |
| 2007-05-15 | $15.36 | $16.50 | 113,783 |
| 2007-05-14 | $15.18 | $16.31 | 112,483 |
| 2007-05-11 | $15.84 | $17.02 | 91,517 |
| 2007-05-10 | $15.48 | $16.63 | 115,750 |
| 2007-05-09 | $16.32 | $17.53 | 74,150 |
| 2007-05-08 | $16.08 | $17.28 | 108,233 |
| 2007-05-07 | $16.44 | $17.66 | 85,383 |
| 2007-05-04 | $16.74 | $17.99 | 106,733 |
| 2007-05-03 | $16.62 | $17.86 | 355,300 |
| 2007-05-02 | $18.18 | $19.53 | 62,700 |
| 2007-05-01 | $18.06 | $19.40 | 88,500 |
| 2007-04-30 | $18.06 | $19.40 | 137,300 |
| 2007-04-27 | $18.42 | $19.79 | 78,933 |
| 2007-04-26 | $18.72 | $20.11 | 43,717 |
| 2007-04-25 | $18.84 | $20.24 | 144,867 |
| 2007-04-24 | $18.84 | $20.24 | 132,267 |
| 2007-04-23 | $18.84 | $20.24 | 126,983 |
| 2007-04-20 | $18.66 | $20.05 | 118,617 |
| 2007-04-19 | $18.54 | $19.92 | 71,033 |
| 2007-04-18 | $18.36 | $19.73 | 36,017 |
| 2007-04-17 | $18.54 | $19.92 | 36,267 |
| 2007-04-16 | $18.30 | $19.66 | 82,600 |
| 2007-04-13 | $18.42 | $19.79 | 57,200 |
| 2007-04-12 | $18.42 | $19.79 | 92,117 |
| 2007-04-11 | $18.36 | $19.73 | 70,250 |
| 2007-04-10 | $18.96 | $20.37 | 95,117 |
| 2007-04-09 | $18.66 | $20.05 | 205,650 |
| 2007-04-05 | $19.08 | $20.50 | 218,450 |
| 2007-04-04 | $17.64 | $18.95 | 41,333 |
| 2007-04-03 | $17.82 | $19.15 | 99,617 |
| 2007-04-02 | $17.70 | $19.02 | 82,383 |
| 2007-03-30 | $17.76 | $19.08 | 100,883 |
| 2007-03-29 | $16.92 | $18.18 | 171,900 |
| 2007-03-28 | $17.28 | $18.57 | 68,500 |
| 2007-03-27 | $17.52 | $18.82 | 28,483 |
| 2007-03-26 | $17.76 | $19.08 | 94,333 |
| 2007-03-23 | $17.70 | $19.02 | 61,850 |
| 2007-03-22 | $18.12 | $19.47 | 86,250 |
| 2007-03-21 | $18.36 | $19.73 | 87,450 |
| 2007-03-20 | $17.88 | $19.21 | 49,733 |
| 2007-03-19 | $17.76 | $19.08 | 82,883 |
| 2007-03-16 | $17.64 | $18.95 | 192,150 |
| 2007-03-15 | $17.22 | $18.50 | 147,700 |
| 2007-03-14 | $17.22 | $18.50 | 67,983 |
| 2007-03-13 | $16.68 | $17.92 | 78,633 |
| 2007-03-12 | $17.10 | $18.37 | 78,967 |
| 2007-03-09 | $16.86 | $18.11 | 282,583 |
| 2007-03-08 | $16.38 | $17.60 | 180,000 |
| 2007-03-07 | $17.04 | $18.31 | 57,483 |
| 2007-03-06 | $17.04 | $18.31 | 65,900 |
| 2007-03-05 | $16.56 | $17.79 | 104,433 |
| 2007-03-02 | $16.56 | $17.79 | 113,183 |
| 2007-03-01 | $17.16 | $18.44 | 87,600 |
| 2007-02-28 | $16.86 | $18.11 | 131,467 |
| 2007-02-27 | $16.80 | $18.05 | 233,650 |
| 2007-02-26 | $18.72 | $20.11 | 163,667 |
| 2007-02-23 | $17.88 | $19.21 | 43,650 |
| 2007-02-22 | $18.24 | $19.60 | 73,167 |
| 2007-02-21 | $18.36 | $19.73 | 82,533 |
| 2007-02-20 | $18.12 | $19.47 | 55,700 |
| 2007-02-16 | $17.82 | $19.15 | 101,167 |
| 2007-02-15 | $18.24 | $19.60 | 136,650 |
| 2007-02-14 | $17.34 | $18.63 | 65,683 |
| 2007-02-13 | $17.22 | $18.50 | 100,917 |
| 2007-02-12 | $17.10 | $18.37 | 83,750 |
| 2007-02-09 | $17.34 | $18.63 | 86,667 |
| 2007-02-08 | $17.58 | $18.89 | 58,567 |
| 2007-02-07 | $17.52 | $18.82 | 258,517 |
| 2007-02-06 | $17.46 | $18.76 | 91,567 |
| 2007-02-05 | $17.40 | $18.69 | 161,350 |
| 2007-02-02 | $17.22 | $18.50 | 109,200 |
| 2007-02-01 | $16.50 | $17.73 | 99,700 |
| 2007-01-31 | $15.84 | $17.02 | 92,367 |
| 2007-01-30 | $16.14 | $17.34 | 71,900 |
| 2007-01-29 | $16.02 | $17.21 | 89,733 |
| 2007-01-26 | $15.36 | $16.50 | 74,583 |
| 2007-01-25 | $15.12 | $16.25 | 78,383 |
| 2007-01-24 | $15.30 | $16.44 | 135,867 |
| 2007-01-23 | $14.76 | $15.86 | 112,983 |
| 2007-01-22 | $14.70 | $15.79 | 85,900 |
| 2007-01-19 | $15.06 | $16.18 | 414,933 |
| 2007-01-18 | $15.18 | $16.31 | 99,567 |
| 2007-01-17 | $15.18 | $16.31 | 84,283 |
| 2007-01-16 | $15.54 | $16.70 | 236,417 |
| 2007-01-12 | $15.54 | $16.70 | 929,400 |
| 2007-01-11 | $14.64 | $15.73 | 73,717 |
| 2007-01-10 | $14.76 | $15.86 | 42,967 |
| 2007-01-09 | $15.00 | $16.12 | 91,467 |
| 2007-01-08 | $14.88 | $15.99 | 49,583 |
| 2007-01-05 | $15.00 | $16.12 | 139,933 |
| 2007-01-04 | $14.88 | $15.99 | 101,267 |
| 2007-01-03 | $15.54 | $16.70 | 179,867 |