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
- 1998-11-30 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 | $10.20 | $10.20 | 5,200 |
| 2007-12-28 | $10.05 | $10.05 | 4,800 |
| 2007-12-27 | $10.20 | $10.20 | 19,400 |
| 2007-12-26 | $10.25 | $10.25 | 5,800 |
| 2007-12-24 | $10.15 | $10.15 | 0 |
| 2007-12-21 | $10.15 | $10.15 | 3,000 |
| 2007-12-20 | $9.75 | $9.75 | 600 |
| 2007-12-19 | $9.95 | $9.95 | 600 |
| 2007-12-18 | $10.13 | $10.13 | 3,200 |
| 2007-12-17 | $10.05 | $10.05 | 1,600 |
| 2007-12-14 | $10.53 | $10.53 | 0 |
| 2007-12-13 | $10.53 | $10.53 | 2,200 |
| 2007-12-12 | $11.50 | $11.50 | 8,000 |
| 2007-12-11 | $11.45 | $11.45 | 1,600 |
| 2007-12-10 | $11.45 | $11.45 | 1,400 |
| 2007-12-07 | $12.00 | $12.00 | 0 |
| 2007-12-06 | $12.00 | $12.00 | 2,200 |
| 2007-12-05 | $11.95 | $11.95 | 22,000 |
| 2007-12-04 | $11.90 | $11.90 | 2,600 |
| 2007-12-03 | $11.65 | $11.65 | 3,000 |
| 2007-11-30 | $11.33 | $11.32 | 51,400 |
| 2007-11-29 | $11.35 | $11.35 | 4,200 |
| 2007-11-28 | $11.33 | $11.32 | 4,400 |
| 2007-11-27 | $11.30 | $11.30 | 8,400 |
| 2007-11-26 | $10.98 | $10.97 | 6,800 |
| 2007-11-23 | $10.90 | $10.90 | 3,000 |
| 2007-11-21 | $10.50 | $10.50 | 4,000 |
| 2007-11-20 | $11.13 | $11.12 | 3,800 |
| 2007-11-19 | $10.95 | $10.95 | 800 |
| 2007-11-16 | $11.15 | $11.15 | 2,800 |
| 2007-11-15 | $11.23 | $11.22 | 1,600 |
| 2007-11-14 | $11.50 | $11.50 | 6,400 |
| 2007-11-13 | $11.10 | $11.10 | 3,200 |
| 2007-11-12 | $11.13 | $11.12 | 5,600 |
| 2007-11-09 | $11.35 | $11.35 | 1,200 |
| 2007-11-08 | $11.15 | $11.15 | 5,000 |
| 2007-11-07 | $11.18 | $11.17 | 11,400 |
| 2007-11-06 | $11.20 | $11.20 | 6,600 |
| 2007-11-05 | $11.68 | $11.68 | 7,800 |
| 2007-11-02 | $12.23 | $12.23 | 2,000 |
| 2007-11-01 | $11.80 | $11.80 | 8,800 |
| 2007-10-31 | $11.45 | $11.45 | 600 |
| 2007-10-30 | $11.78 | $11.77 | 5,600 |
| 2007-10-29 | $11.93 | $11.92 | 3,200 |
| 2007-10-26 | $11.90 | $11.90 | 11,400 |
| 2007-10-25 | $10.60 | $10.60 | 22,400 |
| 2007-10-24 | $11.08 | $11.07 | 14,000 |
| 2007-10-23 | $11.18 | $11.17 | 400 |
| 2007-10-22 | $11.25 | $11.25 | 4,400 |
| 2007-10-19 | $11.25 | $11.25 | 8,200 |
| 2007-10-18 | $11.10 | $11.10 | 0 |
| 2007-10-17 | $11.10 | $11.10 | 400 |
| 2007-10-16 | $11.33 | $11.32 | 3,000 |
| 2007-10-15 | $11.15 | $11.15 | 8,800 |
| 2007-10-12 | $10.85 | $10.85 | 0 |
| 2007-10-11 | $10.85 | $10.85 | 7,400 |
| 2007-10-10 | $10.25 | $10.25 | 2,000 |
| 2007-10-09 | $10.25 | $10.25 | 7,600 |
| 2007-10-08 | $10.24 | $10.24 | 10,400 |
| 2007-10-05 | $10.15 | $10.15 | 4,800 |
| 2007-10-04 | $9.48 | $9.47 | 1,800 |
| 2007-10-03 | $9.38 | $9.37 | 3,800 |
| 2007-10-02 | $9.13 | $9.13 | 1,600 |
| 2007-10-01 | $9.08 | $9.08 | 18,200 |
| 2007-09-28 | $9.13 | $9.13 | 5,400 |
| 2007-09-27 | $9.30 | $9.30 | 1,600 |
| 2007-09-26 | $9.00 | $9.00 | 4,200 |
| 2007-09-25 | $8.58 | $8.57 | 1,600 |
| 2007-09-24 | $8.75 | $8.75 | 0 |
| 2007-09-21 | $8.75 | $8.75 | 8,400 |
| 2007-09-20 | $8.50 | $8.50 | 2,000 |
| 2007-09-19 | $8.55 | $8.55 | 11,600 |
| 2007-09-18 | $8.75 | $8.75 | 3,000 |
| 2007-09-17 | $8.75 | $8.75 | 600 |
| 2007-09-14 | $8.78 | $8.77 | 3,600 |
| 2007-09-13 | $8.73 | $8.73 | 2,000 |
| 2007-09-12 | $8.80 | $8.80 | 14,000 |
| 2007-09-11 | $8.95 | $8.95 | 2,200 |
| 2007-09-10 | $8.83 | $8.82 | 3,800 |
| 2007-09-07 | $9.00 | $9.00 | 0 |
| 2007-09-06 | $9.00 | $9.00 | 0 |
| 2007-09-05 | $9.00 | $9.00 | 2,200 |
| 2007-09-04 | $9.40 | $9.40 | 5,000 |
| 2007-08-31 | $9.58 | $9.57 | 400 |
| 2007-08-30 | $9.70 | $9.70 | 0 |
| 2007-08-29 | $9.70 | $9.70 | 1,000 |
| 2007-08-28 | $9.90 | $9.90 | 1,000 |
| 2007-08-27 | $9.63 | $9.62 | 7,600 |
| 2007-08-24 | $9.75 | $9.75 | 7,200 |
| 2007-08-23 | $9.80 | $9.80 | 5,400 |
| 2007-08-22 | $10.00 | $10.00 | 5,600 |
| 2007-08-21 | $10.13 | $10.13 | 2,000 |
| 2007-08-20 | $9.88 | $9.88 | 10,600 |
| 2007-08-17 | $9.90 | $9.90 | 17,200 |
| 2007-08-16 | $9.80 | $9.80 | 5,200 |
| 2007-08-15 | $10.08 | $10.08 | 2,400 |
| 2007-08-14 | $10.35 | $10.35 | 10,800 |
| 2007-08-13 | $10.58 | $10.57 | 2,800 |
| 2007-08-10 | $10.60 | $10.60 | 2,600 |
| 2007-08-09 | $10.75 | $10.75 | 3,200 |
| 2007-08-08 | $11.00 | $11.00 | 11,000 |
| 2007-08-07 | $10.18 | $10.17 | 7,600 |
| 2007-08-06 | $10.25 | $10.25 | 5,200 |
| 2007-08-03 | $10.28 | $10.28 | 1,400 |
| 2007-08-02 | $10.25 | $10.25 | 7,400 |
| 2007-08-01 | $10.05 | $10.05 | 2,800 |
| 2007-07-31 | $10.45 | $10.45 | 1,200 |
| 2007-07-30 | $10.58 | $10.57 | 6,600 |
| 2007-07-27 | $10.40 | $10.40 | 8,800 |
| 2007-07-26 | $10.50 | $10.50 | 11,600 |
| 2007-07-25 | $10.73 | $10.72 | 0 |
| 2007-07-24 | $10.73 | $10.72 | 2,600 |
| 2007-07-23 | $10.53 | $10.53 | 1,600 |
| 2007-07-20 | $10.80 | $10.80 | 9,400 |
| 2007-07-19 | $11.13 | $11.12 | 2,200 |
| 2007-07-18 | $11.10 | $11.10 | 11,400 |
| 2007-07-17 | $11.10 | $11.10 | 2,400 |
| 2007-07-16 | $11.08 | $11.07 | 6,400 |
| 2007-07-13 | $11.30 | $11.30 | 400 |
| 2007-07-12 | $10.93 | $10.92 | 4,400 |
| 2007-07-11 | $10.90 | $10.90 | 0 |
| 2007-07-10 | $10.90 | $10.90 | 2,600 |
| 2007-07-09 | $11.20 | $11.20 | 0 |
| 2007-07-06 | $11.20 | $11.20 | 3,000 |
| 2007-07-05 | $11.30 | $11.30 | 5,600 |
| 2007-07-03 | $11.05 | $11.05 | 1,800 |
| 2007-07-02 | $10.80 | $10.80 | 29,000 |
| 2007-06-29 | $10.65 | $10.65 | 800 |
| 2007-06-28 | $10.75 | $10.75 | 1,000 |
| 2007-06-27 | $10.63 | $10.62 | 200 |
| 2007-06-26 | $10.75 | $10.75 | 1,800 |
| 2007-06-25 | $10.93 | $10.92 | 1,600 |
| 2007-06-22 | $11.03 | $11.02 | 3,200 |
| 2007-06-21 | $11.25 | $11.25 | 200 |
| 2007-06-20 | $11.23 | $11.22 | 5,800 |
| 2007-06-19 | $11.28 | $11.27 | 0 |
| 2007-06-18 | $11.28 | $11.27 | 5,800 |
| 2007-06-15 | $11.18 | $11.17 | 4,000 |
| 2007-06-14 | $11.15 | $11.15 | 0 |
| 2007-06-13 | $11.15 | $11.15 | 13,600 |
| 2007-06-12 | $10.95 | $10.95 | 1,400 |
| 2007-06-11 | $11.15 | $11.15 | 4,200 |
| 2007-06-08 | $11.83 | $11.82 | 1,200 |
| 2007-06-07 | $11.20 | $11.20 | 5,800 |
| 2007-06-06 | $10.78 | $10.78 | 5,800 |
| 2007-06-05 | $11.08 | $11.07 | 5,800 |
| 2007-06-04 | $10.75 | $10.75 | 2,800 |
| 2007-06-01 | $10.80 | $10.80 | 17,400 |
| 2007-05-31 | $10.85 | $10.85 | 600 |
| 2007-05-30 | $10.73 | $10.72 | 8,000 |
| 2007-05-29 | $10.90 | $10.90 | 3,600 |
| 2007-05-25 | $10.38 | $10.37 | 0 |
| 2007-05-24 | $10.38 | $10.37 | 600 |
| 2007-05-23 | $10.43 | $10.43 | 3,800 |
| 2007-05-22 | $10.55 | $10.55 | 1,800 |
| 2007-05-21 | $10.28 | $10.28 | 0 |
| 2007-05-18 | $10.28 | $10.28 | 6,800 |
| 2007-05-17 | $9.98 | $9.98 | 3,400 |
| 2007-05-16 | $10.60 | $10.60 | 4,000 |
| 2007-05-15 | $10.53 | $10.53 | 2,600 |
| 2007-05-14 | $10.35 | $10.35 | 5,200 |
| 2007-05-11 | $10.50 | $10.50 | 3,600 |
| 2007-05-10 | $10.70 | $10.70 | 4,000 |
| 2007-05-09 | $10.75 | $10.75 | 4,600 |
| 2007-05-08 | $11.03 | $11.02 | 24,200 |
| 2007-05-07 | $11.25 | $11.25 | 5,000 |
| 2007-05-04 | $11.50 | $11.50 | 16,000 |
| 2007-05-03 | $11.00 | $11.00 | 4,600 |
| 2007-05-02 | $10.98 | $10.97 | 7,200 |
| 2007-05-01 | $11.13 | $11.12 | 5,000 |
| 2007-04-30 | $10.90 | $10.90 | 200 |
| 2007-04-27 | $10.93 | $10.92 | 25,800 |
| 2007-04-26 | $10.88 | $10.87 | 4,000 |
| 2007-04-25 | $11.00 | $11.00 | 5,600 |
| 2007-04-24 | $11.03 | $11.02 | 4,200 |
| 2007-04-23 | $10.53 | $10.53 | 1,800 |
| 2007-04-20 | $10.93 | $10.92 | 2,000 |
| 2007-04-19 | $10.88 | $10.87 | 1,000 |
| 2007-04-18 | $11.10 | $11.10 | 3,600 |
| 2007-04-17 | $11.25 | $11.25 | 46,000 |
| 2007-04-16 | $11.38 | $11.37 | 6,400 |
| 2007-04-13 | $11.38 | $11.37 | 10,600 |
| 2007-04-12 | $11.35 | $11.35 | 10,000 |
| 2007-04-11 | $11.55 | $11.55 | 6,000 |
| 2007-04-10 | $12.00 | $12.00 | 8,000 |
| 2007-04-09 | $11.80 | $11.80 | 6,600 |
| 2007-04-05 | $12.40 | $12.40 | 2,000 |
| 2007-04-04 | $12.53 | $12.52 | 3,600 |
| 2007-04-03 | $12.75 | $12.75 | 1,800 |
| 2007-04-02 | $12.43 | $12.43 | 4,000 |
| 2007-03-30 | $12.73 | $12.73 | 1,200 |
| 2007-03-29 | $12.85 | $12.85 | 2,200 |
| 2007-03-28 | $12.80 | $12.80 | 4,400 |
| 2007-03-27 | $12.88 | $12.87 | 2,400 |
| 2007-03-26 | $12.90 | $12.90 | 7,200 |
| 2007-03-23 | $13.05 | $13.05 | 3,200 |
| 2007-03-22 | $13.18 | $13.18 | 0 |
| 2007-03-21 | $13.18 | $13.18 | 2,600 |
| 2007-03-20 | $13.00 | $13.00 | 12,000 |
| 2007-03-19 | $12.93 | $12.93 | 4,800 |
| 2007-03-16 | $12.60 | $12.60 | 1,200 |
| 2007-03-15 | $12.23 | $12.23 | 7,000 |
| 2007-03-14 | $11.79 | $11.78 | 25,200 |
| 2007-03-13 | $12.20 | $12.20 | 8,000 |
| 2007-03-12 | $12.28 | $12.27 | 9,600 |
| 2007-03-09 | $12.23 | $12.23 | 7,200 |
| 2007-03-08 | $11.85 | $11.85 | 9,000 |
| 2007-03-07 | $11.70 | $11.70 | 400 |
| 2007-03-06 | $11.50 | $11.50 | 400 |
| 2007-03-05 | $10.98 | $10.97 | 1,800 |
| 2007-03-02 | $11.50 | $11.50 | 1,400 |
| 2007-03-01 | $11.33 | $11.32 | 16,800 |
| 2007-02-28 | $12.51 | $12.50 | 1,115,200 |
| 2007-02-27 | $12.20 | $12.20 | 21,800 |
| 2007-02-26 | $12.58 | $12.58 | 25,400 |
| 2007-02-23 | $12.00 | $12.00 | 600 |
| 2007-02-22 | $11.58 | $11.58 | 1,800 |
| 2007-02-21 | $11.78 | $11.77 | 800 |
| 2007-02-20 | $11.93 | $11.92 | 5,400 |
| 2007-02-16 | $12.03 | $12.02 | 23,000 |
| 2007-02-15 | $12.10 | $12.10 | 8,200 |
| 2007-02-14 | $11.83 | $11.82 | 3,600 |
| 2007-02-13 | $11.45 | $11.45 | 0 |
| 2007-02-12 | $11.45 | $11.45 | 1,200 |
| 2007-02-09 | $11.50 | $11.50 | 1,000 |
| 2007-02-08 | $11.50 | $11.50 | 11,000 |
| 2007-02-07 | $11.90 | $11.90 | 48,000 |
| 2007-02-06 | $11.75 | $11.75 | 3,000 |
| 2007-02-05 | $12.00 | $12.00 | 3,000 |
| 2007-02-02 | $11.80 | $11.80 | 16,600 |
| 2007-02-01 | $12.28 | $12.27 | 22,400 |
| 2007-01-31 | $11.88 | $11.88 | 16,400 |
| 2007-01-30 | $11.48 | $11.47 | 14,000 |
| 2007-01-29 | $11.25 | $11.25 | 48,600 |
| 2007-01-26 | $10.68 | $10.67 | 3,600 |
| 2007-01-25 | $10.33 | $10.32 | 1,400 |
| 2007-01-24 | $10.43 | $10.43 | 2,400 |
| 2007-01-23 | $10.53 | $10.53 | 4,800 |
| 2007-01-22 | $10.63 | $10.62 | 2,400 |
| 2007-01-19 | $10.88 | $10.87 | 8,400 |
| 2007-01-18 | $10.80 | $10.80 | 55,800 |
| 2007-01-17 | $10.08 | $10.08 | 3,600 |
| 2007-01-16 | $10.05 | $10.05 | 15,000 |
| 2007-01-12 | $10.13 | $10.13 | 1,600 |
| 2007-01-11 | $10.43 | $10.43 | 10,600 |
| 2007-01-10 | $10.40 | $10.40 | 5,000 |
| 2007-01-09 | $10.23 | $10.22 | 6,000 |
| 2007-01-08 | $10.33 | $10.32 | 800 |
| 2007-01-05 | $10.33 | $10.32 | 11,200 |
| 2007-01-04 | $10.10 | $10.10 | 53,200 |
| 2007-01-03 | $10.10 | $10.10 | 5,200 |