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
- 2000-04-06 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 | $13.02 | $13.02 | 299,200 |
| 2007-12-28 | $12.82 | $12.82 | 225,400 |
| 2007-12-27 | $12.92 | $12.92 | 285,700 |
| 2007-12-26 | $13.52 | $13.52 | 207,200 |
| 2007-12-24 | $13.81 | $13.81 | 92,300 |
| 2007-12-21 | $13.65 | $13.65 | 393,900 |
| 2007-12-20 | $13.33 | $13.33 | 553,900 |
| 2007-12-19 | $13.14 | $13.14 | 349,900 |
| 2007-12-18 | $13.23 | $13.23 | 657,400 |
| 2007-12-17 | $12.39 | $12.39 | 615,400 |
| 2007-12-14 | $13.41 | $13.41 | 379,000 |
| 2007-12-13 | $13.64 | $13.64 | 428,100 |
| 2007-12-12 | $13.98 | $13.98 | 328,900 |
| 2007-12-11 | $13.86 | $13.86 | 428,000 |
| 2007-12-10 | $14.22 | $14.22 | 575,700 |
| 2007-12-07 | $15.00 | $15.00 | 720,700 |
| 2007-12-06 | $15.80 | $15.80 | 849,300 |
| 2007-12-05 | $15.10 | $15.10 | 650,500 |
| 2007-12-04 | $14.17 | $14.17 | 396,600 |
| 2007-12-03 | $14.27 | $14.27 | 623,100 |
| 2007-11-30 | $15.37 | $15.37 | 1,488,600 |
| 2007-11-29 | $14.91 | $14.91 | 1,025,300 |
| 2007-11-28 | $13.60 | $13.60 | 548,800 |
| 2007-11-27 | $12.90 | $12.90 | 436,600 |
| 2007-11-26 | $12.79 | $12.79 | 406,900 |
| 2007-11-23 | $12.81 | $12.81 | 368,500 |
| 2007-11-21 | $12.57 | $12.57 | 608,200 |
| 2007-11-20 | $13.40 | $13.40 | 714,300 |
| 2007-11-19 | $14.15 | $14.15 | 531,500 |
| 2007-11-16 | $14.63 | $14.63 | 326,400 |
| 2007-11-15 | $14.56 | $14.56 | 623,400 |
| 2007-11-14 | $14.62 | $14.62 | 546,400 |
| 2007-11-13 | $15.03 | $15.03 | 1,242,800 |
| 2007-11-12 | $14.62 | $14.62 | 1,436,000 |
| 2007-11-09 | $16.68 | $16.68 | 801,900 |
| 2007-11-08 | $17.47 | $17.47 | 1,787,000 |
| 2007-11-07 | $19.05 | $19.05 | 958,800 |
| 2007-11-06 | $18.86 | $18.86 | 816,600 |
| 2007-11-05 | $18.90 | $18.90 | 967,700 |
| 2007-11-02 | $18.50 | $18.50 | 408,300 |
| 2007-11-01 | $18.30 | $18.30 | 601,700 |
| 2007-10-31 | $18.99 | $18.99 | 639,500 |
| 2007-10-30 | $18.30 | $18.30 | 1,177,800 |
| 2007-10-29 | $19.08 | $19.08 | 2,128,000 |
| 2007-10-26 | $17.43 | $17.43 | 694,400 |
| 2007-10-25 | $16.29 | $16.29 | 1,366,500 |
| 2007-10-24 | $15.49 | $15.49 | 619,800 |
| 2007-10-23 | $15.92 | $15.92 | 961,100 |
| 2007-10-22 | $15.32 | $15.32 | 705,000 |
| 2007-10-19 | $15.66 | $15.66 | 423,600 |
| 2007-10-18 | $16.26 | $16.26 | 386,500 |
| 2007-10-17 | $16.20 | $16.20 | 730,500 |
| 2007-10-16 | $15.55 | $15.55 | 253,600 |
| 2007-10-15 | $15.68 | $15.68 | 661,200 |
| 2007-10-12 | $15.73 | $15.73 | 308,100 |
| 2007-10-11 | $15.16 | $15.16 | 499,700 |
| 2007-10-10 | $15.28 | $15.28 | 420,100 |
| 2007-10-09 | $15.09 | $15.09 | 605,100 |
| 2007-10-08 | $15.20 | $15.20 | 664,200 |
| 2007-10-05 | $14.16 | $14.16 | 228,700 |
| 2007-10-04 | $14.05 | $14.05 | 259,200 |
| 2007-10-03 | $13.84 | $13.84 | 285,300 |
| 2007-10-02 | $14.18 | $14.18 | 221,700 |
| 2007-10-01 | $14.12 | $14.12 | 296,400 |
| 2007-09-28 | $14.11 | $14.11 | 226,800 |
| 2007-09-27 | $14.07 | $14.07 | 469,900 |
| 2007-09-26 | $13.70 | $13.70 | 752,100 |
| 2007-09-25 | $13.50 | $13.50 | 542,500 |
| 2007-09-24 | $13.90 | $13.90 | 555,900 |
| 2007-09-21 | $13.19 | $13.19 | 362,200 |
| 2007-09-20 | $12.84 | $12.84 | 415,100 |
| 2007-09-19 | $12.88 | $12.88 | 737,000 |
| 2007-09-18 | $13.46 | $13.46 | 1,604,400 |
| 2007-09-17 | $12.00 | $12.00 | 317,500 |
| 2007-09-14 | $12.01 | $12.01 | 471,100 |
| 2007-09-13 | $11.08 | $11.08 | 146,800 |
| 2007-09-12 | $11.17 | $11.17 | 146,900 |
| 2007-09-11 | $11.19 | $11.19 | 222,200 |
| 2007-09-10 | $10.53 | $10.53 | 305,900 |
| 2007-09-07 | $10.91 | $10.91 | 145,500 |
| 2007-09-06 | $11.19 | $11.19 | 209,800 |
| 2007-09-05 | $11.00 | $11.00 | 227,200 |
| 2007-09-04 | $10.98 | $10.98 | 357,900 |
| 2007-08-31 | $10.99 | $10.99 | 186,500 |
| 2007-08-30 | $10.95 | $10.95 | 162,400 |
| 2007-08-29 | $11.06 | $11.06 | 185,700 |
| 2007-08-28 | $11.00 | $11.00 | 315,800 |
| 2007-08-27 | $11.01 | $11.01 | 167,000 |
| 2007-08-24 | $11.21 | $11.21 | 236,400 |
| 2007-08-23 | $11.08 | $11.08 | 196,700 |
| 2007-08-22 | $11.32 | $11.32 | 420,700 |
| 2007-08-21 | $11.03 | $11.03 | 428,900 |
| 2007-08-20 | $10.60 | $10.60 | 246,700 |
| 2007-08-17 | $10.05 | $10.05 | 245,700 |
| 2007-08-16 | $9.90 | $9.90 | 507,600 |
| 2007-08-15 | $10.20 | $10.20 | 481,000 |
| 2007-08-14 | $10.06 | $10.06 | 245,800 |
| 2007-08-13 | $10.07 | $10.07 | 281,300 |
| 2007-08-10 | $10.18 | $10.18 | 520,800 |
| 2007-08-09 | $10.00 | $10.00 | 447,600 |
| 2007-08-08 | $9.82 | $9.82 | 385,300 |
| 2007-08-07 | $9.19 | $9.19 | 289,500 |
| 2007-08-06 | $8.97 | $8.97 | 436,200 |
| 2007-08-03 | $8.90 | $8.90 | 604,500 |
| 2007-08-02 | $8.44 | $8.44 | 599,500 |
| 2007-08-01 | $8.46 | $8.46 | 442,400 |
| 2007-07-31 | $8.71 | $8.71 | 354,600 |
| 2007-07-30 | $9.07 | $9.07 | 288,700 |
| 2007-07-27 | $8.90 | $8.90 | 385,600 |
| 2007-07-26 | $9.17 | $9.17 | 535,300 |
| 2007-07-25 | $9.61 | $9.61 | 1,343,400 |
| 2007-07-24 | $9.65 | $9.65 | 421,100 |
| 2007-07-23 | $9.81 | $9.81 | 255,100 |
| 2007-07-20 | $9.77 | $9.77 | 293,200 |
| 2007-07-19 | $9.98 | $9.98 | 386,500 |
| 2007-07-18 | $9.68 | $9.68 | 422,800 |
| 2007-07-17 | $9.68 | $9.68 | 1,097,000 |
| 2007-07-16 | $9.76 | $9.76 | 683,800 |
| 2007-07-13 | $10.15 | $10.15 | 475,700 |
| 2007-07-12 | $10.13 | $10.13 | 723,200 |
| 2007-07-11 | $10.20 | $10.20 | 3,722,900 |
| 2007-07-10 | $8.55 | $8.55 | 400,500 |
| 2007-07-09 | $8.54 | $8.54 | 372,600 |
| 2007-07-06 | $8.36 | $8.36 | 235,000 |
| 2007-07-05 | $8.42 | $8.42 | 179,100 |
| 2007-07-03 | $8.42 | $8.42 | 221,200 |
| 2007-07-02 | $8.44 | $8.44 | 261,200 |
| 2007-06-29 | $8.12 | $8.12 | 188,600 |
| 2007-06-28 | $8.20 | $8.20 | 178,600 |
| 2007-06-27 | $8.29 | $8.29 | 244,800 |
| 2007-06-26 | $7.91 | $7.91 | 582,600 |
| 2007-06-25 | $8.26 | $8.26 | 506,700 |
| 2007-06-22 | $8.47 | $8.47 | 2,801,700 |
| 2007-06-21 | $8.54 | $8.54 | 512,400 |
| 2007-06-20 | $8.53 | $8.53 | 713,500 |
| 2007-06-19 | $8.12 | $8.12 | 457,600 |
| 2007-06-18 | $8.19 | $8.19 | 982,100 |
| 2007-06-15 | $7.79 | $7.79 | 482,600 |
| 2007-06-14 | $7.31 | $7.31 | 186,200 |
| 2007-06-13 | $7.24 | $7.24 | 240,800 |
| 2007-06-12 | $7.14 | $7.14 | 264,800 |
| 2007-06-11 | $7.25 | $7.25 | 251,800 |
| 2007-06-08 | $7.38 | $7.38 | 293,200 |
| 2007-06-07 | $7.28 | $7.28 | 437,000 |
| 2007-06-06 | $7.29 | $7.29 | 297,300 |
| 2007-06-05 | $7.11 | $7.11 | 315,000 |
| 2007-06-04 | $7.07 | $7.07 | 243,100 |
| 2007-06-01 | $7.04 | $7.04 | 488,500 |
| 2007-05-31 | $7.29 | $7.29 | 499,400 |
| 2007-05-30 | $6.95 | $6.95 | 216,100 |
| 2007-05-29 | $6.77 | $6.77 | 167,900 |
| 2007-05-25 | $6.85 | $6.85 | 123,900 |
| 2007-05-24 | $6.77 | $6.77 | 217,500 |
| 2007-05-23 | $7.03 | $7.03 | 441,100 |
| 2007-05-22 | $7.09 | $7.09 | 385,400 |
| 2007-05-21 | $7.29 | $7.29 | 429,000 |
| 2007-05-18 | $7.11 | $7.11 | 678,100 |
| 2007-05-17 | $6.92 | $6.92 | 246,000 |
| 2007-05-16 | $6.85 | $6.85 | 285,200 |
| 2007-05-15 | $6.70 | $6.70 | 331,400 |
| 2007-05-14 | $6.88 | $6.88 | 229,600 |
| 2007-05-11 | $7.10 | $7.10 | 432,300 |
| 2007-05-10 | $6.89 | $6.89 | 479,800 |
| 2007-05-09 | $7.55 | $7.55 | 266,800 |
| 2007-05-08 | $7.39 | $7.39 | 261,800 |
| 2007-05-07 | $7.53 | $7.53 | 203,800 |
| 2007-05-04 | $7.61 | $7.61 | 334,900 |
| 2007-05-03 | $7.64 | $7.64 | 764,100 |
| 2007-05-02 | $7.72 | $7.72 | 1,474,100 |
| 2007-05-01 | $7.15 | $7.15 | 452,100 |
| 2007-04-30 | $7.43 | $7.43 | 851,800 |
| 2007-04-27 | $7.66 | $7.66 | 509,000 |
| 2007-04-26 | $7.69 | $7.69 | 621,100 |
| 2007-04-25 | $7.53 | $7.53 | 345,200 |
| 2007-04-24 | $7.05 | $7.05 | 285,300 |
| 2007-04-23 | $6.99 | $6.99 | 165,200 |
| 2007-04-20 | $7.14 | $7.14 | 195,100 |
| 2007-04-19 | $6.98 | $6.98 | 219,600 |
| 2007-04-18 | $6.86 | $6.86 | 275,900 |
| 2007-04-17 | $6.63 | $6.63 | 268,100 |
| 2007-04-16 | $6.68 | $6.68 | 266,500 |
| 2007-04-13 | $6.97 | $6.97 | 174,000 |
| 2007-04-12 | $7.19 | $7.19 | 297,800 |
| 2007-04-11 | $7.07 | $7.07 | 286,000 |
| 2007-04-10 | $7.14 | $7.14 | 378,700 |
| 2007-04-09 | $6.79 | $6.79 | 206,500 |
| 2007-04-05 | $6.74 | $6.74 | 152,600 |
| 2007-04-04 | $6.76 | $6.76 | 185,600 |
| 2007-04-03 | $6.75 | $6.75 | 176,000 |
| 2007-04-02 | $6.57 | $6.57 | 177,100 |
| 2007-03-30 | $6.80 | $6.80 | 201,300 |
| 2007-03-29 | $6.51 | $6.51 | 143,400 |
| 2007-03-28 | $6.58 | $6.58 | 114,000 |
| 2007-03-27 | $6.66 | $6.66 | 155,400 |
| 2007-03-26 | $6.69 | $6.69 | 164,900 |
| 2007-03-23 | $6.73 | $6.73 | 141,300 |
| 2007-03-22 | $6.82 | $6.82 | 160,700 |
| 2007-03-21 | $6.80 | $6.80 | 245,200 |
| 2007-03-20 | $6.45 | $6.45 | 215,300 |
| 2007-03-19 | $6.48 | $6.48 | 397,900 |
| 2007-03-16 | $6.22 | $6.22 | 691,700 |
| 2007-03-15 | $6.59 | $6.59 | 298,400 |
| 2007-03-14 | $6.78 | $6.78 | 230,800 |
| 2007-03-13 | $6.75 | $6.75 | 321,700 |
| 2007-03-12 | $7.09 | $7.09 | 195,000 |
| 2007-03-09 | $7.05 | $7.05 | 194,600 |
| 2007-03-08 | $6.83 | $6.83 | 217,900 |
| 2007-03-07 | $6.82 | $6.82 | 330,000 |
| 2007-03-06 | $6.92 | $6.92 | 377,000 |
| 2007-03-05 | $6.60 | $6.60 | 358,900 |
| 2007-03-02 | $6.93 | $6.93 | 539,500 |
| 2007-03-01 | $7.15 | $7.15 | 626,500 |
| 2007-02-28 | $7.06 | $7.06 | 541,200 |
| 2007-02-27 | $7.36 | $7.36 | 788,600 |
| 2007-02-26 | $7.53 | $7.53 | 218,000 |
| 2007-02-23 | $7.72 | $7.72 | 202,600 |
| 2007-02-22 | $7.71 | $7.71 | 387,100 |
| 2007-02-21 | $7.77 | $7.77 | 252,500 |
| 2007-02-20 | $7.93 | $7.93 | 552,400 |
| 2007-02-16 | $7.92 | $7.92 | 536,300 |
| 2007-02-15 | $7.92 | $7.92 | 452,100 |
| 2007-02-14 | $8.24 | $8.24 | 286,900 |
| 2007-02-13 | $8.17 | $8.17 | 346,600 |
| 2007-02-12 | $8.04 | $8.04 | 606,700 |
| 2007-02-09 | $8.40 | $8.40 | 781,100 |
| 2007-02-08 | $8.70 | $8.70 | 503,300 |
| 2007-02-07 | $8.85 | $8.85 | 617,000 |
| 2007-02-06 | $8.50 | $8.50 | 565,100 |
| 2007-02-05 | $8.53 | $8.53 | 1,046,900 |
| 2007-02-02 | $8.79 | $8.79 | 2,044,000 |
| 2007-02-01 | $8.10 | $8.10 | 3,261,400 |
| 2007-01-31 | $7.60 | $7.60 | 658,900 |
| 2007-01-30 | $7.43 | $7.43 | 319,600 |
| 2007-01-29 | $7.07 | $7.07 | 236,300 |
| 2007-01-26 | $6.87 | $6.87 | 420,300 |
| 2007-01-25 | $6.96 | $6.96 | 249,300 |
| 2007-01-24 | $6.99 | $6.99 | 267,900 |
| 2007-01-23 | $7.03 | $7.03 | 517,200 |
| 2007-01-22 | $6.92 | $6.92 | 311,000 |
| 2007-01-19 | $6.90 | $6.90 | 645,100 |
| 2007-01-18 | $6.72 | $6.72 | 698,900 |
| 2007-01-17 | $6.80 | $6.80 | 611,900 |
| 2007-01-16 | $6.32 | $6.32 | 235,400 |
| 2007-01-12 | $6.33 | $6.33 | 215,800 |
| 2007-01-11 | $6.32 | $6.32 | 244,400 |
| 2007-01-10 | $6.30 | $6.30 | 252,900 |
| 2007-01-09 | $6.44 | $6.44 | 211,200 |
| 2007-01-08 | $6.71 | $6.71 | 373,800 |
| 2007-01-05 | $6.58 | $6.58 | 580,200 |
| 2007-01-04 | $6.56 | $6.56 | 210,100 |
| 2007-01-03 | $6.60 | $6.60 | 350,500 |