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
- 1998-12-04 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 | $7.01 | $7.01 | 940,400 |
| 2007-12-28 | $7.15 | $7.15 | 610,500 |
| 2007-12-27 | $7.28 | $7.28 | 673,700 |
| 2007-12-26 | $7.54 | $7.54 | 695,400 |
| 2007-12-24 | $7.39 | $7.39 | 261,700 |
| 2007-12-21 | $7.38 | $7.38 | 2,711,000 |
| 2007-12-20 | $7.36 | $7.36 | 1,042,500 |
| 2007-12-19 | $7.08 | $7.08 | 1,172,200 |
| 2007-12-18 | $7.00 | $7.00 | 1,577,300 |
| 2007-12-17 | $6.61 | $6.61 | 1,832,700 |
| 2007-12-14 | $6.21 | $6.21 | 5,600,800 |
| 2007-12-13 | $6.63 | $6.63 | 6,751,600 |
| 2007-12-12 | $10.08 | $10.08 | 1,072,600 |
| 2007-12-11 | $9.98 | $9.98 | 989,700 |
| 2007-12-10 | $10.39 | $10.39 | 646,300 |
| 2007-12-07 | $10.45 | $10.45 | 576,000 |
| 2007-12-06 | $10.34 | $10.34 | 622,200 |
| 2007-12-05 | $10.06 | $10.06 | 624,000 |
| 2007-12-04 | $10.15 | $10.15 | 616,000 |
| 2007-12-03 | $10.43 | $10.43 | 724,400 |
| 2007-11-30 | $10.64 | $10.64 | 802,200 |
| 2007-11-29 | $10.62 | $10.62 | 606,700 |
| 2007-11-28 | $10.85 | $10.85 | 755,100 |
| 2007-11-27 | $10.63 | $10.63 | 958,300 |
| 2007-11-26 | $10.74 | $10.74 | 654,800 |
| 2007-11-23 | $11.12 | $11.12 | 163,000 |
| 2007-11-21 | $10.91 | $10.91 | 941,600 |
| 2007-11-20 | $10.98 | $10.98 | 857,600 |
| 2007-11-19 | $10.76 | $10.76 | 721,100 |
| 2007-11-16 | $10.99 | $10.99 | 579,000 |
| 2007-11-15 | $11.05 | $11.05 | 613,000 |
| 2007-11-14 | $11.51 | $11.51 | 822,700 |
| 2007-11-13 | $11.40 | $11.40 | 973,700 |
| 2007-11-12 | $10.87 | $10.87 | 934,900 |
| 2007-11-09 | $10.36 | $10.36 | 671,000 |
| 2007-11-08 | $10.49 | $10.49 | 1,008,100 |
| 2007-11-07 | $10.60 | $10.60 | 867,500 |
| 2007-11-06 | $10.94 | $10.94 | 885,100 |
| 2007-11-05 | $10.97 | $10.97 | 2,500,400 |
| 2007-11-02 | $11.24 | $11.24 | 1,189,100 |
| 2007-11-01 | $11.07 | $11.07 | 2,255,800 |
| 2007-10-31 | $11.43 | $11.43 | 1,157,600 |
| 2007-10-30 | $10.87 | $10.87 | 1,092,500 |
| 2007-10-29 | $11.11 | $11.11 | 1,292,700 |
| 2007-10-26 | $11.57 | $11.57 | 1,303,600 |
| 2007-10-25 | $11.45 | $11.45 | 2,086,200 |
| 2007-10-24 | $12.69 | $12.69 | 1,038,300 |
| 2007-10-23 | $12.74 | $12.74 | 758,200 |
| 2007-10-22 | $12.92 | $12.92 | 963,700 |
| 2007-10-19 | $12.41 | $12.41 | 1,066,800 |
| 2007-10-18 | $13.00 | $13.00 | 532,500 |
| 2007-10-17 | $13.00 | $13.00 | 773,700 |
| 2007-10-16 | $13.25 | $13.25 | 761,600 |
| 2007-10-15 | $12.96 | $12.96 | 1,340,300 |
| 2007-10-12 | $13.34 | $13.34 | 1,216,400 |
| 2007-10-11 | $13.69 | $13.69 | 906,800 |
| 2007-10-10 | $14.01 | $14.01 | 968,700 |
| 2007-10-09 | $14.47 | $14.47 | 637,900 |
| 2007-10-08 | $14.65 | $14.65 | 872,000 |
| 2007-10-05 | $14.39 | $14.39 | 1,001,300 |
| 2007-10-04 | $14.06 | $14.06 | 670,400 |
| 2007-10-03 | $14.35 | $14.35 | 979,700 |
| 2007-10-02 | $14.02 | $14.02 | 1,183,100 |
| 2007-10-01 | $14.03 | $14.03 | 1,537,300 |
| 2007-09-28 | $13.95 | $13.95 | 1,018,300 |
| 2007-09-27 | $14.48 | $14.48 | 539,700 |
| 2007-09-26 | $14.50 | $14.50 | 787,700 |
| 2007-09-25 | $14.87 | $14.87 | 863,800 |
| 2007-09-24 | $15.26 | $15.26 | 934,400 |
| 2007-09-21 | $15.59 | $15.59 | 1,053,300 |
| 2007-09-20 | $15.70 | $15.70 | 777,900 |
| 2007-09-19 | $16.09 | $16.09 | 725,400 |
| 2007-09-18 | $16.16 | $16.16 | 832,800 |
| 2007-09-17 | $15.75 | $15.75 | 1,334,100 |
| 2007-09-14 | $15.62 | $15.62 | 1,601,500 |
| 2007-09-13 | $15.91 | $15.91 | 7,377,300 |
| 2007-09-12 | $17.40 | $17.40 | 1,125,100 |
| 2007-09-11 | $17.47 | $17.47 | 1,945,300 |
| 2007-09-10 | $16.28 | $16.28 | 789,500 |
| 2007-09-07 | $16.58 | $16.58 | 1,255,900 |
| 2007-09-06 | $17.59 | $17.59 | 948,600 |
| 2007-09-05 | $17.39 | $17.39 | 1,282,800 |
| 2007-09-04 | $17.46 | $17.46 | 664,300 |
| 2007-08-31 | $17.15 | $17.15 | 644,500 |
| 2007-08-30 | $17.09 | $17.09 | 1,582,700 |
| 2007-08-29 | $17.24 | $17.24 | 954,600 |
| 2007-08-28 | $16.59 | $16.59 | 947,700 |
| 2007-08-27 | $17.31 | $17.31 | 589,200 |
| 2007-08-24 | $17.28 | $17.28 | 751,700 |
| 2007-08-23 | $16.69 | $16.69 | 336,900 |
| 2007-08-22 | $17.07 | $17.07 | 965,900 |
| 2007-08-21 | $17.04 | $17.04 | 858,000 |
| 2007-08-20 | $16.34 | $16.34 | 502,700 |
| 2007-08-17 | $15.79 | $15.79 | 854,700 |
| 2007-08-16 | $15.33 | $15.33 | 950,300 |
| 2007-08-15 | $14.66 | $14.66 | 1,179,300 |
| 2007-08-14 | $15.34 | $15.34 | 692,600 |
| 2007-08-13 | $16.00 | $16.00 | 619,600 |
| 2007-08-10 | $16.75 | $16.75 | 1,375,500 |
| 2007-08-09 | $16.00 | $16.00 | 1,858,600 |
| 2007-08-08 | $17.25 | $17.25 | 1,185,200 |
| 2007-08-07 | $17.08 | $17.08 | 1,096,000 |
| 2007-08-06 | $17.01 | $17.01 | 1,671,500 |
| 2007-08-03 | $15.97 | $15.97 | 1,226,600 |
| 2007-08-02 | $16.27 | $16.27 | 1,015,400 |
| 2007-08-01 | $16.77 | $16.77 | 1,994,100 |
| 2007-07-31 | $15.94 | $15.94 | 1,053,300 |
| 2007-07-30 | $16.12 | $16.12 | 1,805,100 |
| 2007-07-27 | $15.93 | $15.93 | 2,401,100 |
| 2007-07-26 | $16.99 | $16.99 | 3,075,200 |
| 2007-07-25 | $16.22 | $16.22 | 1,176,000 |
| 2007-07-24 | $16.30 | $16.30 | 652,000 |
| 2007-07-23 | $16.94 | $16.94 | 703,900 |
| 2007-07-20 | $17.08 | $17.08 | 920,100 |
| 2007-07-19 | $17.20 | $17.20 | 631,800 |
| 2007-07-18 | $17.13 | $17.13 | 737,200 |
| 2007-07-17 | $17.30 | $17.30 | 617,900 |
| 2007-07-16 | $17.28 | $17.28 | 1,108,800 |
| 2007-07-13 | $17.34 | $17.34 | 981,900 |
| 2007-07-12 | $17.06 | $17.06 | 993,200 |
| 2007-07-11 | $16.78 | $16.78 | 1,039,200 |
| 2007-07-10 | $16.30 | $16.30 | 743,500 |
| 2007-07-09 | $16.87 | $16.87 | 895,300 |
| 2007-07-06 | $16.55 | $16.55 | 558,100 |
| 2007-07-05 | $16.63 | $16.63 | 685,600 |
| 2007-07-03 | $16.52 | $16.52 | 325,800 |
| 2007-07-02 | $16.34 | $16.34 | 727,800 |
| 2007-06-29 | $16.22 | $16.22 | 920,000 |
| 2007-06-28 | $16.40 | $16.40 | 1,256,300 |
| 2007-06-27 | $16.32 | $16.32 | 1,420,600 |
| 2007-06-26 | $16.02 | $16.02 | 1,531,200 |
| 2007-06-25 | $16.04 | $16.04 | 1,245,700 |
| 2007-06-22 | $16.02 | $16.02 | 1,384,700 |
| 2007-06-21 | $16.15 | $16.15 | 1,062,200 |
| 2007-06-20 | $16.03 | $16.03 | 1,699,700 |
| 2007-06-19 | $16.38 | $16.38 | 1,880,200 |
| 2007-06-18 | $16.68 | $16.68 | 2,128,100 |
| 2007-06-15 | $16.91 | $16.91 | 2,379,600 |
| 2007-06-14 | $17.13 | $17.13 | 4,249,900 |
| 2007-06-13 | $16.97 | $16.97 | 1,387,700 |
| 2007-06-12 | $16.85 | $16.85 | 1,592,100 |
| 2007-06-11 | $17.05 | $17.05 | 1,160,600 |
| 2007-06-08 | $17.19 | $17.19 | 1,106,600 |
| 2007-06-07 | $17.28 | $17.28 | 1,154,300 |
| 2007-06-06 | $17.53 | $17.53 | 1,805,900 |
| 2007-06-05 | $17.97 | $17.97 | 537,000 |
| 2007-06-04 | $18.30 | $18.30 | 750,300 |
| 2007-06-01 | $17.98 | $17.98 | 866,800 |
| 2007-05-31 | $18.12 | $18.12 | 762,900 |
| 2007-05-30 | $17.99 | $17.99 | 479,500 |
| 2007-05-29 | $17.88 | $17.88 | 510,300 |
| 2007-05-25 | $17.76 | $17.76 | 334,300 |
| 2007-05-24 | $17.62 | $17.62 | 653,800 |
| 2007-05-23 | $17.68 | $17.68 | 723,100 |
| 2007-05-22 | $17.78 | $17.78 | 606,300 |
| 2007-05-21 | $17.59 | $17.59 | 1,663,100 |
| 2007-05-18 | $17.05 | $17.05 | 1,500,200 |
| 2007-05-17 | $16.98 | $16.98 | 1,378,200 |
| 2007-05-16 | $17.25 | $17.25 | 1,017,800 |
| 2007-05-15 | $17.31 | $17.31 | 849,900 |
| 2007-05-14 | $17.59 | $17.59 | 473,400 |
| 2007-05-11 | $18.00 | $18.00 | 390,700 |
| 2007-05-10 | $17.73 | $17.73 | 597,700 |
| 2007-05-09 | $18.15 | $18.15 | 602,600 |
| 2007-05-08 | $18.06 | $18.06 | 510,700 |
| 2007-05-07 | $18.01 | $18.01 | 696,700 |
| 2007-05-04 | $18.02 | $18.02 | 669,800 |
| 2007-05-03 | $18.18 | $18.18 | 652,000 |
| 2007-05-02 | $18.69 | $18.69 | 534,300 |
| 2007-05-01 | $18.38 | $18.38 | 936,900 |
| 2007-04-30 | $18.54 | $18.54 | 898,200 |
| 2007-04-27 | $18.64 | $18.64 | 896,400 |
| 2007-04-26 | $18.82 | $18.82 | 2,863,500 |
| 2007-04-25 | $18.56 | $18.56 | 1,840,600 |
| 2007-04-24 | $17.78 | $17.78 | 2,718,500 |
| 2007-04-23 | $17.36 | $17.36 | 1,627,200 |
| 2007-04-20 | $17.69 | $17.69 | 287,100 |
| 2007-04-19 | $17.60 | $17.60 | 460,200 |
| 2007-04-18 | $17.63 | $17.63 | 577,200 |
| 2007-04-17 | $17.58 | $17.58 | 543,700 |
| 2007-04-16 | $17.56 | $17.56 | 472,900 |
| 2007-04-13 | $17.40 | $17.40 | 441,200 |
| 2007-04-12 | $17.41 | $17.41 | 481,800 |
| 2007-04-11 | $17.56 | $17.56 | 327,300 |
| 2007-04-10 | $17.63 | $17.63 | 330,000 |
| 2007-04-09 | $17.64 | $17.64 | 619,500 |
| 2007-04-05 | $17.68 | $17.68 | 568,500 |
| 2007-04-04 | $17.66 | $17.66 | 852,100 |
| 2007-04-03 | $18.12 | $18.12 | 868,700 |
| 2007-04-02 | $18.22 | $18.22 | 588,600 |
| 2007-03-30 | $17.80 | $17.80 | 745,400 |
| 2007-03-29 | $17.98 | $17.98 | 399,600 |
| 2007-03-28 | $18.33 | $18.33 | 742,000 |
| 2007-03-27 | $18.10 | $18.10 | 429,800 |
| 2007-03-26 | $18.52 | $18.52 | 1,602,500 |
| 2007-03-23 | $18.47 | $18.47 | 528,700 |
| 2007-03-22 | $18.27 | $18.27 | 825,000 |
| 2007-03-21 | $18.22 | $18.22 | 600,200 |
| 2007-03-20 | $17.79 | $17.79 | 461,000 |
| 2007-03-19 | $17.38 | $17.38 | 572,300 |
| 2007-03-16 | $17.36 | $17.36 | 1,801,400 |
| 2007-03-15 | $17.28 | $17.28 | 1,998,600 |
| 2007-03-14 | $17.90 | $17.90 | 1,444,900 |
| 2007-03-13 | $18.37 | $18.37 | 1,019,900 |
| 2007-03-12 | $18.76 | $18.76 | 927,600 |
| 2007-03-09 | $18.44 | $18.44 | 685,000 |
| 2007-03-08 | $18.07 | $18.07 | 739,200 |
| 2007-03-07 | $18.06 | $18.06 | 778,900 |
| 2007-03-06 | $18.26 | $18.26 | 514,300 |
| 2007-03-05 | $18.27 | $18.27 | 1,349,900 |
| 2007-03-02 | $18.28 | $18.28 | 715,900 |
| 2007-03-01 | $18.79 | $18.79 | 1,261,400 |
| 2007-02-28 | $18.53 | $18.53 | 1,067,900 |
| 2007-02-27 | $18.67 | $18.67 | 1,105,200 |
| 2007-02-26 | $19.91 | $19.91 | 1,004,600 |
| 2007-02-23 | $19.80 | $19.80 | 550,700 |
| 2007-02-22 | $19.97 | $19.97 | 531,900 |
| 2007-02-21 | $19.91 | $19.91 | 502,100 |
| 2007-02-20 | $19.90 | $19.90 | 579,300 |
| 2007-02-16 | $20.05 | $20.05 | 1,067,800 |
| 2007-02-15 | $19.84 | $19.84 | 813,900 |
| 2007-02-14 | $19.38 | $19.38 | 1,095,600 |
| 2007-02-13 | $18.76 | $18.76 | 600,800 |
| 2007-02-12 | $18.66 | $18.66 | 787,400 |
| 2007-02-09 | $18.67 | $18.67 | 1,004,300 |
| 2007-02-08 | $19.06 | $19.06 | 2,856,300 |
| 2007-02-07 | $18.84 | $18.84 | 651,300 |
| 2007-02-06 | $18.67 | $18.67 | 812,000 |
| 2007-02-05 | $18.74 | $18.74 | 830,300 |
| 2007-02-02 | $19.01 | $19.01 | 603,300 |
| 2007-02-01 | $18.88 | $18.88 | 846,400 |
| 2007-01-31 | $18.44 | $18.44 | 844,000 |
| 2007-01-30 | $18.13 | $18.13 | 540,300 |
| 2007-01-29 | $18.11 | $18.11 | 728,200 |
| 2007-01-26 | $18.00 | $18.00 | 544,900 |
| 2007-01-25 | $17.91 | $17.91 | 587,700 |
| 2007-01-24 | $18.25 | $18.25 | 845,100 |
| 2007-01-23 | $17.79 | $17.79 | 921,700 |
| 2007-01-22 | $18.13 | $18.13 | 628,400 |
| 2007-01-19 | $18.40 | $18.40 | 590,900 |
| 2007-01-18 | $18.10 | $18.10 | 900,700 |
| 2007-01-17 | $18.17 | $18.17 | 966,200 |
| 2007-01-16 | $18.29 | $18.29 | 1,346,400 |
| 2007-01-12 | $18.02 | $18.02 | 1,325,500 |
| 2007-01-11 | $17.60 | $17.60 | 1,698,500 |
| 2007-01-10 | $17.23 | $17.23 | 894,900 |
| 2007-01-09 | $16.98 | $16.98 | 1,195,700 |
| 2007-01-08 | $16.90 | $16.90 | 1,671,800 |
| 2007-01-05 | $17.31 | $17.31 | 611,800 |
| 2007-01-04 | $17.44 | $17.44 | 779,400 |
| 2007-01-03 | $17.51 | $17.51 | 939,000 |