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 | $11.10 | $12.09 | 161,400 |
| 2007-12-28 | $10.93 | $11.91 | 317,400 |
| 2007-12-27 | $11.05 | $12.04 | 249,900 |
| 2007-12-26 | $10.97 | $11.95 | 261,000 |
| 2007-12-24 | $10.75 | $11.72 | 89,100 |
| 2007-12-21 | $10.87 | $11.84 | 520,200 |
| 2007-12-20 | $10.77 | $11.73 | 1,384,200 |
| 2007-12-19 | $10.39 | $11.32 | 299,700 |
| 2007-12-18 | $10.40 | $11.33 | 285,600 |
| 2007-12-17 | $10.50 | $11.44 | 242,400 |
| 2007-12-14 | $10.37 | $11.29 | 285,900 |
| 2007-12-13 | $11.07 | $12.06 | 397,200 |
| 2007-12-12 | $11.48 | $12.51 | 201,000 |
| 2007-12-11 | $11.58 | $12.62 | 231,900 |
| 2007-12-10 | $12.30 | $13.40 | 132,300 |
| 2007-12-07 | $12.17 | $13.26 | 98,100 |
| 2007-12-06 | $12.45 | $13.56 | 166,200 |
| 2007-12-05 | $12.12 | $13.20 | 188,400 |
| 2007-12-04 | $11.57 | $12.60 | 341,700 |
| 2007-12-03 | $11.59 | $12.63 | 181,200 |
| 2007-11-30 | $11.75 | $12.80 | 172,500 |
| 2007-11-29 | $11.75 | $12.80 | 618,600 |
| 2007-11-28 | $11.55 | $12.58 | 0 |
| 2007-11-27 | $11.55 | $12.58 | 162,300 |
| 2007-11-26 | $11.47 | $12.50 | 123,900 |
| 2007-11-23 | $11.83 | $12.89 | 110,400 |
| 2007-11-21 | $12.23 | $13.33 | 130,800 |
| 2007-11-20 | $12.53 | $13.65 | 180,000 |
| 2007-11-19 | $12.36 | $13.47 | 50,700 |
| 2007-11-16 | $12.41 | $13.52 | 91,800 |
| 2007-11-15 | $12.25 | $13.35 | 127,500 |
| 2007-11-14 | $12.35 | $13.46 | 48,900 |
| 2007-11-13 | $12.50 | $13.62 | 249,900 |
| 2007-11-12 | $12.15 | $13.24 | 136,800 |
| 2007-11-09 | $12.36 | $13.46 | 78,600 |
| 2007-11-08 | $12.70 | $13.84 | 66,000 |
| 2007-11-07 | $12.69 | $13.82 | 92,100 |
| 2007-11-06 | $12.87 | $14.02 | 57,300 |
| 2007-11-05 | $12.71 | $13.84 | 81,900 |
| 2007-11-02 | $12.73 | $13.87 | 144,900 |
| 2007-11-01 | $12.88 | $14.04 | 154,500 |
| 2007-10-31 | $13.09 | $14.26 | 136,200 |
| 2007-10-30 | $12.70 | $13.84 | 73,200 |
| 2007-10-29 | $12.60 | $13.73 | 116,100 |
| 2007-10-26 | $12.63 | $13.76 | 73,800 |
| 2007-10-25 | $12.24 | $13.34 | 83,100 |
| 2007-10-24 | $12.33 | $13.44 | 144,600 |
| 2007-10-23 | $12.53 | $13.66 | 195,900 |
| 2007-10-22 | $12.62 | $13.75 | 375,000 |
| 2007-10-19 | $12.34 | $13.44 | 135,600 |
| 2007-10-18 | $12.77 | $13.91 | 125,100 |
| 2007-10-17 | $13.08 | $14.25 | 109,500 |
| 2007-10-16 | $13.25 | $14.44 | 53,100 |
| 2007-10-15 | $13.56 | $14.78 | 81,900 |
| 2007-10-12 | $13.66 | $14.89 | 66,900 |
| 2007-10-11 | $13.52 | $14.73 | 3,694,800 |
| 2007-10-10 | $13.56 | $14.77 | 72,300 |
| 2007-10-09 | $13.90 | $15.14 | 111,600 |
| 2007-10-08 | $13.67 | $14.89 | 42,900 |
| 2007-10-05 | $13.83 | $15.07 | 71,100 |
| 2007-10-04 | $13.64 | $14.86 | 146,400 |
| 2007-10-03 | $13.75 | $14.98 | 118,800 |
| 2007-10-02 | $13.42 | $14.62 | 255,600 |
| 2007-10-01 | $13.49 | $14.70 | 187,500 |
| 2007-09-28 | $13.32 | $14.51 | 82,800 |
| 2007-09-27 | $13.52 | $14.73 | 78,600 |
| 2007-09-26 | $13.09 | $14.26 | 137,400 |
| 2007-09-25 | $12.70 | $13.78 | 155,700 |
| 2007-09-24 | $12.57 | $13.64 | 458,700 |
| 2007-09-21 | $12.57 | $13.64 | 70,200 |
| 2007-09-20 | $12.28 | $13.33 | 409,500 |
| 2007-09-19 | $12.17 | $13.20 | 446,700 |
| 2007-09-18 | $12.27 | $13.32 | 239,400 |
| 2007-09-17 | $12.37 | $13.42 | 123,000 |
| 2007-09-14 | $12.42 | $13.47 | 28,500 |
| 2007-09-13 | $12.28 | $13.33 | 208,800 |
| 2007-09-12 | $12.37 | $13.42 | 102,300 |
| 2007-09-11 | $12.48 | $13.55 | 105,900 |
| 2007-09-10 | $12.32 | $13.36 | 177,900 |
| 2007-09-07 | $12.27 | $13.31 | 98,100 |
| 2007-09-06 | $12.22 | $13.26 | 112,500 |
| 2007-09-05 | $12.15 | $13.18 | 114,600 |
| 2007-09-04 | $12.67 | $13.74 | 114,300 |
| 2007-08-31 | $12.88 | $13.98 | 147,300 |
| 2007-08-30 | $12.63 | $13.70 | 135,000 |
| 2007-08-29 | $12.88 | $13.98 | 201,300 |
| 2007-08-28 | $12.47 | $13.53 | 122,400 |
| 2007-08-27 | $12.36 | $13.41 | 89,100 |
| 2007-08-24 | $12.47 | $13.53 | 50,700 |
| 2007-08-23 | $12.28 | $13.33 | 96,300 |
| 2007-08-22 | $12.28 | $13.33 | 151,800 |
| 2007-08-21 | $12.42 | $13.47 | 72,000 |
| 2007-08-20 | $12.28 | $13.33 | 256,800 |
| 2007-08-17 | $12.43 | $13.49 | 100,800 |
| 2007-08-16 | $12.07 | $13.09 | 213,000 |
| 2007-08-15 | $12.23 | $13.27 | 102,300 |
| 2007-08-14 | $12.97 | $14.07 | 77,400 |
| 2007-08-13 | $13.38 | $14.52 | 87,600 |
| 2007-08-10 | $13.38 | $14.52 | 118,200 |
| 2007-08-09 | $13.33 | $14.47 | 193,200 |
| 2007-08-08 | $13.03 | $14.14 | 104,700 |
| 2007-08-07 | $12.77 | $13.85 | 149,400 |
| 2007-08-06 | $12.77 | $13.85 | 167,700 |
| 2007-08-03 | $12.50 | $13.56 | 217,500 |
| 2007-08-02 | $12.55 | $13.62 | 211,800 |
| 2007-08-01 | $12.83 | $13.93 | 131,700 |
| 2007-07-31 | $13.18 | $14.31 | 139,500 |
| 2007-07-30 | $13.12 | $14.23 | 104,700 |
| 2007-07-27 | $13.33 | $14.47 | 219,900 |
| 2007-07-26 | $13.15 | $14.27 | 179,700 |
| 2007-07-25 | $13.33 | $14.47 | 636,300 |
| 2007-07-24 | $13.78 | $14.95 | 68,700 |
| 2007-07-23 | $13.77 | $14.94 | 67,800 |
| 2007-07-20 | $13.90 | $15.08 | 90,600 |
| 2007-07-19 | $13.95 | $15.13 | 150,900 |
| 2007-07-18 | $13.81 | $14.99 | 142,800 |
| 2007-07-17 | $13.95 | $15.14 | 204,600 |
| 2007-07-16 | $14.17 | $15.38 | 143,700 |
| 2007-07-13 | $14.16 | $15.37 | 150,600 |
| 2007-07-12 | $14.08 | $15.28 | 147,600 |
| 2007-07-11 | $14.07 | $15.27 | 194,100 |
| 2007-07-10 | $14.25 | $15.46 | 268,500 |
| 2007-07-09 | $13.81 | $14.99 | 72,900 |
| 2007-07-06 | $13.59 | $14.75 | 199,200 |
| 2007-07-05 | $13.49 | $14.63 | 115,200 |
| 2007-07-03 | $13.82 | $14.99 | 83,400 |
| 2007-07-02 | $13.74 | $14.91 | 684,000 |
| 2007-06-29 | $13.68 | $14.84 | 153,900 |
| 2007-06-28 | $13.73 | $14.90 | 78,900 |
| 2007-06-27 | $13.68 | $14.84 | 93,000 |
| 2007-06-26 | $13.60 | $14.76 | 117,000 |
| 2007-06-25 | $13.46 | $14.61 | 98,400 |
| 2007-06-22 | $13.40 | $14.54 | 336,900 |
| 2007-06-21 | $14.00 | $15.19 | 536,700 |
| 2007-06-20 | $13.93 | $15.12 | 281,700 |
| 2007-06-19 | $14.33 | $15.55 | 153,300 |
| 2007-06-18 | $14.18 | $15.38 | 83,400 |
| 2007-06-15 | $14.25 | $15.47 | 192,900 |
| 2007-06-14 | $14.24 | $15.45 | 126,300 |
| 2007-06-13 | $14.37 | $15.59 | 205,500 |
| 2007-06-12 | $14.35 | $15.57 | 198,000 |
| 2007-06-11 | $14.89 | $16.16 | 138,600 |
| 2007-06-08 | $14.88 | $16.15 | 269,400 |
| 2007-06-07 | $13.88 | $15.06 | 106,200 |
| 2007-06-06 | $14.12 | $15.32 | 180,000 |
| 2007-06-05 | $13.93 | $15.11 | 146,400 |
| 2007-06-04 | $13.75 | $14.92 | 218,700 |
| 2007-06-01 | $13.49 | $14.63 | 120,600 |
| 2007-05-31 | $13.30 | $14.44 | 154,200 |
| 2007-05-30 | $13.17 | $14.29 | 667,200 |
| 2007-05-29 | $13.10 | $14.21 | 85,200 |
| 2007-05-25 | $12.98 | $14.08 | 114,600 |
| 2007-05-24 | $12.93 | $14.03 | 72,600 |
| 2007-05-23 | $13.07 | $14.18 | 171,900 |
| 2007-05-22 | $12.90 | $14.00 | 106,800 |
| 2007-05-21 | $12.82 | $13.91 | 471,000 |
| 2007-05-18 | $13.06 | $14.17 | 108,900 |
| 2007-05-17 | $12.96 | $14.06 | 81,300 |
| 2007-05-16 | $12.97 | $14.07 | 90,900 |
| 2007-05-15 | $12.86 | $13.95 | 97,200 |
| 2007-05-14 | $12.96 | $14.06 | 121,800 |
| 2007-05-11 | $12.76 | $13.85 | 69,000 |
| 2007-05-10 | $12.51 | $13.57 | 65,100 |
| 2007-05-09 | $12.63 | $13.70 | 139,800 |
| 2007-05-08 | $12.48 | $13.55 | 85,500 |
| 2007-05-07 | $12.57 | $13.64 | 48,900 |
| 2007-05-04 | $12.50 | $13.57 | 76,800 |
| 2007-05-03 | $12.41 | $13.47 | 145,800 |
| 2007-05-02 | $12.45 | $13.51 | 110,700 |
| 2007-05-01 | $12.27 | $13.32 | 77,400 |
| 2007-04-30 | $12.32 | $13.36 | 85,200 |
| 2007-04-27 | $12.39 | $13.44 | 91,200 |
| 2007-04-26 | $12.50 | $13.56 | 113,700 |
| 2007-04-25 | $12.88 | $13.98 | 287,400 |
| 2007-04-24 | $12.80 | $13.89 | 111,900 |
| 2007-04-23 | $12.74 | $13.83 | 109,500 |
| 2007-04-20 | $12.87 | $13.96 | 88,500 |
| 2007-04-19 | $12.70 | $13.78 | 113,100 |
| 2007-04-18 | $12.83 | $13.92 | 123,300 |
| 2007-04-17 | $12.74 | $13.82 | 67,500 |
| 2007-04-16 | $12.91 | $14.00 | 74,400 |
| 2007-04-13 | $12.81 | $13.90 | 90,600 |
| 2007-04-12 | $12.79 | $13.88 | 97,200 |
| 2007-04-11 | $12.56 | $13.63 | 116,100 |
| 2007-04-10 | $12.61 | $13.69 | 84,000 |
| 2007-04-09 | $12.55 | $13.61 | 75,000 |
| 2007-04-05 | $12.49 | $13.55 | 91,200 |
| 2007-04-04 | $12.35 | $13.40 | 106,500 |
| 2007-04-03 | $12.50 | $13.56 | 82,500 |
| 2007-04-02 | $12.39 | $13.44 | 80,700 |
| 2007-03-30 | $12.32 | $13.37 | 293,400 |
| 2007-03-29 | $12.19 | $13.22 | 111,600 |
| 2007-03-28 | $12.02 | $13.05 | 160,500 |
| 2007-03-27 | $12.06 | $13.04 | 131,100 |
| 2007-03-26 | $12.06 | $13.04 | 132,300 |
| 2007-03-23 | $11.98 | $12.95 | 92,700 |
| 2007-03-22 | $11.90 | $12.87 | 161,400 |
| 2007-03-21 | $11.98 | $12.96 | 162,900 |
| 2007-03-20 | $11.85 | $12.81 | 101,700 |
| 2007-03-19 | $11.72 | $12.68 | 148,500 |
| 2007-03-16 | $11.60 | $12.54 | 330,300 |
| 2007-03-15 | $11.61 | $12.56 | 126,300 |
| 2007-03-14 | $11.44 | $12.37 | 157,500 |
| 2007-03-13 | $11.60 | $12.55 | 168,000 |
| 2007-03-12 | $11.98 | $12.95 | 102,900 |
| 2007-03-09 | $11.96 | $12.93 | 92,400 |
| 2007-03-08 | $11.97 | $12.94 | 368,400 |
| 2007-03-07 | $11.99 | $12.97 | 292,500 |
| 2007-03-06 | $12.10 | $13.08 | 71,400 |
| 2007-03-05 | $11.93 | $12.90 | 113,700 |
| 2007-03-02 | $12.33 | $13.33 | 143,100 |
| 2007-03-01 | $12.45 | $13.47 | 105,600 |
| 2007-02-28 | $12.36 | $13.36 | 143,100 |
| 2007-02-27 | $12.39 | $13.40 | 162,300 |
| 2007-02-26 | $12.72 | $13.76 | 133,200 |
| 2007-02-23 | $12.70 | $13.73 | 81,000 |
| 2007-02-22 | $12.70 | $13.74 | 154,800 |
| 2007-02-21 | $12.62 | $13.64 | 114,600 |
| 2007-02-20 | $12.52 | $13.54 | 181,200 |
| 2007-02-16 | $12.46 | $13.48 | 135,300 |
| 2007-02-15 | $12.31 | $13.31 | 238,200 |
| 2007-02-14 | $11.78 | $12.73 | 194,400 |
| 2007-02-13 | $11.80 | $12.76 | 165,000 |
| 2007-02-12 | $11.99 | $12.96 | 56,700 |
| 2007-02-09 | $12.06 | $13.04 | 89,100 |
| 2007-02-08 | $11.93 | $12.90 | 115,200 |
| 2007-02-07 | $12.34 | $13.35 | 171,000 |
| 2007-02-06 | $12.29 | $13.28 | 97,200 |
| 2007-02-05 | $12.12 | $13.11 | 93,600 |
| 2007-02-02 | $12.36 | $13.36 | 122,100 |
| 2007-02-01 | $12.26 | $13.26 | 198,900 |
| 2007-01-31 | $11.94 | $12.91 | 163,500 |
| 2007-01-30 | $11.89 | $12.86 | 205,500 |
| 2007-01-29 | $11.84 | $12.80 | 146,100 |
| 2007-01-26 | $12.04 | $13.02 | 179,400 |
| 2007-01-25 | $12.26 | $13.25 | 127,800 |
| 2007-01-24 | $12.68 | $13.71 | 182,400 |
| 2007-01-23 | $12.55 | $13.57 | 243,000 |
| 2007-01-22 | $12.65 | $13.67 | 232,200 |
| 2007-01-19 | $12.67 | $13.70 | 241,800 |
| 2007-01-18 | $12.41 | $13.42 | 176,700 |
| 2007-01-17 | $12.45 | $13.46 | 123,900 |
| 2007-01-16 | $12.49 | $13.51 | 109,200 |
| 2007-01-12 | $12.74 | $13.77 | 111,000 |
| 2007-01-11 | $12.42 | $13.43 | 341,400 |
| 2007-01-10 | $12.55 | $13.57 | 125,100 |
| 2007-01-09 | $12.67 | $13.70 | 215,100 |
| 2007-01-08 | $12.28 | $13.28 | 174,000 |
| 2007-01-05 | $12.21 | $13.20 | 195,000 |
| 2007-01-04 | $12.27 | $13.27 | 277,200 |
| 2007-01-03 | $11.83 | $12.79 | 241,800 |