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
- 1999-01-11 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 | $7.25 | $7.25 | 1,049 |
| 2007-12-28 | $7.00 | $7.00 | 1,369 |
| 2007-12-27 | $6.75 | $6.75 | 706 |
| 2007-12-26 | $6.94 | $6.94 | 3,371 |
| 2007-12-24 | $7.00 | $7.00 | 2,068 |
| 2007-12-21 | $7.50 | $7.50 | 2,571 |
| 2007-12-20 | $7.50 | $7.50 | 1,893 |
| 2007-12-19 | $8.00 | $8.00 | 1,267 |
| 2007-12-18 | $7.50 | $7.50 | 1,296 |
| 2007-12-17 | $7.00 | $7.00 | 4,212 |
| 2007-12-14 | $7.50 | $7.50 | 5,682 |
| 2007-12-13 | $8.50 | $8.50 | 2,393 |
| 2007-12-12 | $8.50 | $8.50 | 9,142 |
| 2007-12-11 | $8.25 | $8.25 | 9,736 |
| 2007-12-10 | $9.50 | $9.50 | 14,667 |
| 2007-12-07 | $11.25 | $11.25 | 47,093 |
| 2007-12-06 | $13.00 | $13.00 | 107,637 |
| 2007-12-05 | $8.75 | $8.75 | 473 |
| 2007-12-04 | $8.75 | $8.75 | 2,185 |
| 2007-12-03 | $8.25 | $8.25 | 3,558 |
| 2007-11-30 | $7.50 | $7.50 | 1,178 |
| 2007-11-29 | $7.00 | $7.00 | 428 |
| 2007-11-28 | $7.50 | $7.50 | 493 |
| 2007-11-27 | $8.00 | $8.00 | 200 |
| 2007-11-26 | $6.50 | $6.50 | 800 |
| 2007-11-23 | $8.00 | $8.00 | 122 |
| 2007-11-21 | $8.00 | $8.00 | 553 |
| 2007-11-20 | $7.50 | $7.50 | 1,144 |
| 2007-11-19 | $8.00 | $8.00 | 0 |
| 2007-11-16 | $8.00 | $8.00 | 600 |
| 2007-11-15 | $8.00 | $8.00 | 1,418 |
| 2007-11-14 | $8.00 | $8.00 | 310 |
| 2007-11-13 | $8.50 | $8.50 | 634 |
| 2007-11-12 | $8.00 | $8.00 | 2,858 |
| 2007-11-09 | $8.50 | $8.50 | 415 |
| 2007-11-08 | $8.00 | $8.00 | 180 |
| 2007-11-07 | $8.00 | $8.00 | 590 |
| 2007-11-06 | $8.00 | $8.00 | 0 |
| 2007-11-05 | $8.00 | $8.00 | 2,100 |
| 2007-11-02 | $8.50 | $8.50 | 80 |
| 2007-11-01 | $9.00 | $9.00 | 2,615 |
| 2007-10-31 | $8.50 | $8.50 | 1,275 |
| 2007-10-30 | $7.00 | $7.00 | 1,550 |
| 2007-10-29 | $8.00 | $8.00 | 1,961 |
| 2007-10-26 | $8.50 | $8.50 | 337 |
| 2007-10-25 | $8.50 | $8.50 | 830 |
| 2007-10-24 | $8.50 | $8.50 | 1,318 |
| 2007-10-23 | $9.95 | $9.95 | 2,779 |
| 2007-10-22 | $8.50 | $8.50 | 2,130 |
| 2007-10-19 | $9.50 | $9.50 | 0 |
| 2007-10-18 | $9.50 | $9.50 | 0 |
| 2007-10-17 | $9.50 | $9.50 | 50 |
| 2007-10-16 | $8.50 | $8.50 | 927 |
| 2007-10-15 | $9.50 | $9.50 | 12 |
| 2007-10-12 | $9.50 | $9.50 | 831 |
| 2007-10-11 | $9.50 | $9.50 | 0 |
| 2007-10-10 | $9.50 | $9.50 | 520 |
| 2007-10-09 | $9.00 | $9.00 | 670 |
| 2007-10-08 | $9.00 | $9.00 | 170 |
| 2007-10-05 | $9.50 | $9.50 | 2,250 |
| 2007-10-04 | $10.00 | $10.00 | 377 |
| 2007-10-03 | $10.00 | $10.00 | 0 |
| 2007-10-02 | $10.00 | $10.00 | 570 |
| 2007-10-01 | $11.00 | $11.00 | 0 |
| 2007-09-28 | $11.00 | $11.00 | 2 |
| 2007-09-27 | $10.00 | $10.00 | 210 |
| 2007-09-26 | $10.50 | $10.50 | 0 |
| 2007-09-25 | $10.50 | $10.50 | 185 |
| 2007-09-24 | $10.50 | $10.50 | 140 |
| 2007-09-21 | $11.50 | $11.50 | 514 |
| 2007-09-20 | $11.00 | $11.00 | 2,680 |
| 2007-09-19 | $10.85 | $10.85 | 2,000 |
| 2007-09-18 | $10.25 | $10.25 | 2,330 |
| 2007-09-17 | $10.00 | $10.00 | 409 |
| 2007-09-14 | $10.45 | $10.45 | 2,020 |
| 2007-09-13 | $11.50 | $11.50 | 1,013 |
| 2007-09-12 | $11.50 | $11.50 | 420 |
| 2007-09-11 | $11.25 | $11.25 | 60 |
| 2007-09-10 | $11.25 | $11.25 | 320 |
| 2007-09-07 | $11.50 | $11.50 | 1,330 |
| 2007-09-06 | $12.00 | $12.00 | 1,460 |
| 2007-09-05 | $13.00 | $13.00 | 585 |
| 2007-09-04 | $12.00 | $12.00 | 920 |
| 2007-08-31 | $11.00 | $11.00 | 160 |
| 2007-08-30 | $11.00 | $11.00 | 650 |
| 2007-08-29 | $11.50 | $11.50 | 288 |
| 2007-08-28 | $11.50 | $11.50 | 312 |
| 2007-08-27 | $11.50 | $11.50 | 1,050 |
| 2007-08-24 | $12.00 | $12.00 | 0 |
| 2007-08-23 | $12.00 | $12.00 | 100 |
| 2007-08-22 | $11.50 | $11.50 | 22 |
| 2007-08-21 | $12.50 | $12.50 | 2,264 |
| 2007-08-20 | $13.00 | $13.00 | 1,948 |
| 2007-08-17 | $12.50 | $12.50 | 638 |
| 2007-08-16 | $12.00 | $12.00 | 320 |
| 2007-08-15 | $12.00 | $12.00 | 620 |
| 2007-08-14 | $12.00 | $12.00 | 60 |
| 2007-08-13 | $12.00 | $12.00 | 740 |
| 2007-08-10 | $13.50 | $13.50 | 988 |
| 2007-08-09 | $13.50 | $13.50 | 100 |
| 2007-08-08 | $13.50 | $13.50 | 109 |
| 2007-08-07 | $12.50 | $12.50 | 20 |
| 2007-08-06 | $12.50 | $12.50 | 20 |
| 2007-08-03 | $13.50 | $13.50 | 0 |
| 2007-08-02 | $13.50 | $13.50 | 0 |
| 2007-08-01 | $13.50 | $13.50 | 1,100 |
| 2007-07-31 | $13.50 | $13.50 | 998 |
| 2007-07-30 | $14.50 | $14.50 | 1,200 |
| 2007-07-27 | $13.00 | $13.00 | 682 |
| 2007-07-26 | $14.50 | $14.50 | 0 |
| 2007-07-25 | $14.50 | $14.50 | 292 |
| 2007-07-24 | $12.00 | $12.00 | 0 |
| 2007-07-23 | $13.50 | $13.50 | 0 |
| 2007-07-20 | $13.00 | $13.00 | 3,511 |
| 2007-07-19 | $13.00 | $13.00 | 7 |
| 2007-07-18 | $13.00 | $13.00 | 100 |
| 2007-07-17 | $13.00 | $13.00 | 1,260 |
| 2007-07-16 | $14.00 | $14.00 | 416 |
| 2007-07-13 | $15.50 | $15.50 | 112 |
| 2007-07-12 | $15.50 | $15.50 | 6,163 |
| 2007-07-11 | $15.00 | $15.00 | 729 |
| 2007-07-10 | $14.50 | $14.50 | 194 |
| 2007-07-09 | $15.00 | $15.00 | 42 |
| 2007-07-06 | $15.00 | $15.00 | 63 |
| 2007-07-05 | $16.00 | $16.00 | 224 |
| 2007-07-03 | $15.00 | $15.00 | 990 |
| 2007-07-02 | $16.00 | $16.00 | 1,272 |
| 2007-06-29 | $15.00 | $15.00 | 1,122 |
| 2007-06-28 | $14.50 | $14.50 | 1,686 |
| 2007-06-27 | $14.00 | $14.00 | 127 |
| 2007-06-26 | $15.00 | $15.00 | 1,803 |
| 2007-06-25 | $14.50 | $14.50 | 1,119 |
| 2007-06-22 | $15.50 | $15.50 | 1,388 |
| 2007-06-21 | $16.00 | $16.00 | 488 |
| 2007-06-20 | $16.50 | $16.50 | 639 |
| 2007-06-19 | $16.50 | $16.50 | 5,650 |
| 2007-06-18 | $16.00 | $16.00 | 3,005 |
| 2007-06-15 | $14.50 | $14.50 | 752 |
| 2007-06-14 | $14.00 | $14.00 | 1,510 |
| 2007-06-13 | $13.50 | $13.50 | 925 |
| 2007-06-12 | $13.00 | $13.00 | 1,403 |
| 2007-06-11 | $13.00 | $13.00 | 1,230 |
| 2007-06-08 | $13.00 | $13.00 | 2,846 |
| 2007-06-07 | $13.00 | $13.00 | 3,083 |
| 2007-06-06 | $14.00 | $14.00 | 1,370 |
| 2007-06-05 | $15.50 | $15.50 | 716 |
| 2007-06-04 | $15.50 | $15.50 | 80 |
| 2007-06-01 | $16.00 | $16.00 | 1,819 |
| 2007-05-31 | $17.00 | $17.00 | 6,394 |
| 2007-05-30 | $16.50 | $16.50 | 4,093 |
| 2007-05-29 | $16.00 | $16.00 | 2,900 |
| 2007-05-25 | $14.00 | $14.00 | 1,427 |
| 2007-05-24 | $13.50 | $13.50 | 1,155 |
| 2007-05-23 | $13.00 | $13.00 | 399 |
| 2007-05-22 | $13.00 | $13.00 | 2,500 |
| 2007-05-21 | $11.50 | $11.50 | 845 |
| 2007-05-18 | $11.50 | $11.50 | 200 |
| 2007-05-17 | $12.50 | $12.50 | 557 |
| 2007-05-16 | $13.00 | $13.00 | 6,129 |
| 2007-05-15 | $12.00 | $12.00 | 700 |
| 2007-05-14 | $12.00 | $12.00 | 333 |
| 2007-05-11 | $11.75 | $11.75 | 700 |
| 2007-05-10 | $12.00 | $12.00 | 2,120 |
| 2007-05-09 | $12.00 | $12.00 | 460 |
| 2007-05-08 | $12.25 | $12.25 | 540 |
| 2007-05-07 | $12.00 | $12.00 | 962 |
| 2007-05-04 | $12.00 | $12.00 | 723 |
| 2007-05-03 | $12.00 | $12.00 | 54 |
| 2007-05-02 | $12.00 | $12.00 | 1,039 |
| 2007-05-01 | $12.45 | $12.45 | 539 |
| 2007-04-30 | $11.75 | $11.75 | 494 |
| 2007-04-27 | $11.50 | $11.50 | 1,471 |
| 2007-04-26 | $11.75 | $11.75 | 700 |
| 2007-04-25 | $11.25 | $11.25 | 500 |
| 2007-04-24 | $11.50 | $11.50 | 760 |
| 2007-04-23 | $11.50 | $11.50 | 710 |
| 2007-04-20 | $11.75 | $11.75 | 2,352 |
| 2007-04-19 | $12.25 | $12.25 | 2,896 |
| 2007-04-18 | $11.50 | $11.50 | 1,260 |
| 2007-04-17 | $11.00 | $11.00 | 70 |
| 2007-04-16 | $11.00 | $11.00 | 1,150 |
| 2007-04-13 | $11.50 | $11.50 | 880 |
| 2007-04-12 | $10.75 | $10.75 | 2,540 |
| 2007-04-11 | $11.50 | $11.50 | 378 |
| 2007-04-10 | $11.50 | $11.50 | 1,578 |
| 2007-04-09 | $12.00 | $12.00 | 620 |
| 2007-04-05 | $12.00 | $12.00 | 1,243 |
| 2007-04-04 | $12.00 | $12.00 | 654 |
| 2007-04-03 | $12.00 | $12.00 | 247 |
| 2007-04-02 | $12.00 | $12.00 | 30 |
| 2007-03-30 | $12.00 | $12.00 | 662 |
| 2007-03-29 | $12.00 | $12.00 | 1,695 |
| 2007-03-28 | $12.50 | $12.50 | 2,840 |
| 2007-03-27 | $11.45 | $11.45 | 1,690 |
| 2007-03-26 | $10.75 | $10.75 | 3,710 |
| 2007-03-23 | $11.50 | $11.50 | 1,100 |
| 2007-03-22 | $11.50 | $11.50 | 564 |
| 2007-03-21 | $10.75 | $10.75 | 3,472 |
| 2007-03-20 | $10.50 | $10.50 | 380 |
| 2007-03-19 | $10.00 | $10.00 | 631 |
| 2007-03-16 | $10.50 | $10.50 | 400 |
| 2007-03-15 | $11.00 | $11.00 | 287 |
| 2007-03-14 | $11.00 | $11.00 | 897 |
| 2007-03-13 | $11.00 | $11.00 | 1,976 |
| 2007-03-12 | $12.00 | $12.00 | 228 |
| 2007-03-09 | $11.50 | $11.50 | 380 |
| 2007-03-08 | $11.50 | $11.50 | 602 |
| 2007-03-07 | $12.50 | $12.50 | 42 |
| 2007-03-06 | $11.50 | $11.50 | 590 |
| 2007-03-05 | $12.50 | $12.50 | 1,078 |
| 2007-03-02 | $11.50 | $11.50 | 400 |
| 2007-03-01 | $12.50 | $12.50 | 6 |
| 2007-02-28 | $12.50 | $12.50 | 660 |
| 2007-02-27 | $11.50 | $11.50 | 194 |
| 2007-02-26 | $12.50 | $12.50 | 560 |
| 2007-02-23 | $12.00 | $12.00 | 19 |
| 2007-02-22 | $12.00 | $12.00 | 200 |
| 2007-02-21 | $12.00 | $12.00 | 240 |
| 2007-02-20 | $12.50 | $12.50 | 380 |
| 2007-02-16 | $12.50 | $12.50 | 516 |
| 2007-02-15 | $11.50 | $11.50 | 824 |
| 2007-02-14 | $11.50 | $11.50 | 680 |
| 2007-02-13 | $12.00 | $12.00 | 4,669 |
| 2007-02-12 | $11.50 | $11.50 | 543 |
| 2007-02-09 | $11.50 | $11.50 | 1,200 |
| 2007-02-08 | $11.50 | $11.50 | 530 |
| 2007-02-07 | $11.50 | $11.50 | 192 |
| 2007-02-06 | $12.00 | $12.00 | 402 |
| 2007-02-05 | $11.50 | $11.50 | 2,248 |
| 2007-02-02 | $12.00 | $12.00 | 1,416 |
| 2007-02-01 | $11.50 | $11.50 | 200 |
| 2007-01-31 | $11.50 | $11.50 | 661 |
| 2007-01-30 | $12.50 | $12.50 | 200 |
| 2007-01-29 | $12.50 | $12.50 | 724 |
| 2007-01-26 | $12.50 | $12.50 | 800 |
| 2007-01-25 | $12.50 | $12.50 | 1,227 |
| 2007-01-24 | $12.00 | $12.00 | 492 |
| 2007-01-23 | $12.00 | $12.00 | 180 |
| 2007-01-22 | $12.25 | $12.25 | 0 |
| 2007-01-19 | $12.25 | $12.25 | 600 |
| 2007-01-18 | $11.50 | $11.50 | 450 |
| 2007-01-17 | $11.50 | $11.50 | 60 |
| 2007-01-16 | $12.00 | $12.00 | 470 |
| 2007-01-12 | $12.50 | $12.50 | 680 |
| 2007-01-11 | $12.25 | $12.25 | 310 |
| 2007-01-10 | $12.25 | $12.25 | 20 |
| 2007-01-09 | $12.50 | $12.50 | 40 |
| 2007-01-08 | $12.50 | $12.50 | 636 |
| 2007-01-05 | $12.00 | $12.00 | 14 |
| 2007-01-04 | $13.00 | $13.00 | 42 |
| 2007-01-03 | $13.00 | $13.00 | 318 |