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
- 1984-02-15 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 | $9.53 | $9.53 | 432,200 |
| 2007-12-28 | $9.42 | $9.42 | 221,500 |
| 2007-12-27 | $9.39 | $9.39 | 737,400 |
| 2007-12-26 | $9.70 | $9.70 | 208,800 |
| 2007-12-24 | $9.80 | $9.80 | 146,100 |
| 2007-12-21 | $9.59 | $9.59 | 548,400 |
| 2007-12-20 | $9.45 | $9.45 | 823,000 |
| 2007-12-19 | $9.35 | $9.35 | 790,700 |
| 2007-12-18 | $9.75 | $9.75 | 732,500 |
| 2007-12-17 | $9.32 | $9.32 | 481,400 |
| 2007-12-14 | $9.81 | $9.81 | 1,615,000 |
| 2007-12-13 | $9.46 | $9.46 | 697,000 |
| 2007-12-12 | $9.34 | $9.34 | 567,400 |
| 2007-12-11 | $9.48 | $9.48 | 486,700 |
| 2007-12-10 | $9.22 | $9.22 | 411,200 |
| 2007-12-07 | $9.61 | $9.61 | 576,000 |
| 2007-12-06 | $9.67 | $9.67 | 824,000 |
| 2007-12-05 | $9.42 | $9.42 | 341,800 |
| 2007-12-04 | $9.32 | $9.32 | 645,800 |
| 2007-12-03 | $9.35 | $9.35 | 330,200 |
| 2007-11-30 | $9.46 | $9.46 | 406,500 |
| 2007-11-29 | $9.48 | $9.48 | 418,300 |
| 2007-11-28 | $9.44 | $9.44 | 304,200 |
| 2007-11-27 | $9.23 | $9.23 | 773,200 |
| 2007-11-26 | $9.38 | $9.38 | 425,000 |
| 2007-11-23 | $9.69 | $9.69 | 243,200 |
| 2007-11-21 | $9.27 | $9.27 | 283,500 |
| 2007-11-20 | $9.28 | $9.28 | 503,300 |
| 2007-11-19 | $9.16 | $9.16 | 617,400 |
| 2007-11-16 | $9.45 | $9.45 | 412,100 |
| 2007-11-15 | $9.49 | $9.49 | 449,400 |
| 2007-11-14 | $9.53 | $9.53 | 377,500 |
| 2007-11-13 | $9.65 | $9.65 | 1,238,900 |
| 2007-11-12 | $9.72 | $9.72 | 2,382,100 |
| 2007-11-09 | $9.84 | $9.84 | 603,900 |
| 2007-11-08 | $9.91 | $9.91 | 1,311,300 |
| 2007-11-07 | $9.92 | $9.92 | 2,484,200 |
| 2007-11-06 | $10.24 | $10.24 | 1,009,100 |
| 2007-11-05 | $9.85 | $9.85 | 1,110,800 |
| 2007-11-02 | $9.51 | $9.51 | 535,400 |
| 2007-11-01 | $9.50 | $9.50 | 802,000 |
| 2007-10-31 | $9.53 | $9.53 | 793,500 |
| 2007-10-30 | $9.55 | $9.55 | 753,200 |
| 2007-10-29 | $9.71 | $9.71 | 552,600 |
| 2007-10-26 | $9.90 | $9.90 | 1,766,800 |
| 2007-10-25 | $9.54 | $9.54 | 1,024,800 |
| 2007-10-24 | $9.28 | $9.28 | 170,800 |
| 2007-10-23 | $9.27 | $9.27 | 382,400 |
| 2007-10-22 | $9.21 | $9.21 | 478,000 |
| 2007-10-19 | $8.99 | $8.99 | 501,800 |
| 2007-10-18 | $9.42 | $9.42 | 340,900 |
| 2007-10-17 | $9.11 | $9.11 | 131,200 |
| 2007-10-16 | $9.10 | $9.10 | 564,600 |
| 2007-10-15 | $9.11 | $9.11 | 254,300 |
| 2007-10-12 | $9.16 | $9.16 | 365,300 |
| 2007-10-11 | $9.11 | $9.11 | 592,600 |
| 2007-10-10 | $9.30 | $9.30 | 274,000 |
| 2007-10-09 | $9.01 | $9.01 | 278,800 |
| 2007-10-08 | $9.08 | $9.08 | 170,600 |
| 2007-10-05 | $9.20 | $9.20 | 261,300 |
| 2007-10-04 | $9.11 | $9.11 | 571,500 |
| 2007-10-03 | $9.00 | $9.00 | 952,400 |
| 2007-10-02 | $9.10 | $9.10 | 787,900 |
| 2007-10-01 | $8.97 | $8.97 | 552,600 |
| 2007-09-28 | $8.81 | $8.81 | 266,400 |
| 2007-09-27 | $8.85 | $8.85 | 300,600 |
| 2007-09-26 | $8.81 | $8.81 | 327,500 |
| 2007-09-25 | $8.63 | $8.63 | 602,000 |
| 2007-09-24 | $8.58 | $8.58 | 557,800 |
| 2007-09-21 | $8.63 | $8.63 | 949,200 |
| 2007-09-20 | $8.58 | $8.58 | 486,400 |
| 2007-09-19 | $8.23 | $8.23 | 586,700 |
| 2007-09-18 | $7.98 | $7.98 | 315,300 |
| 2007-09-17 | $7.70 | $7.70 | 193,100 |
| 2007-09-14 | $7.98 | $7.98 | 359,800 |
| 2007-09-13 | $7.92 | $7.92 | 329,400 |
| 2007-09-12 | $8.14 | $8.14 | 465,000 |
| 2007-09-11 | $7.88 | $7.88 | 1,531,800 |
| 2007-09-10 | $7.75 | $7.75 | 221,800 |
| 2007-09-07 | $7.78 | $7.78 | 627,800 |
| 2007-09-06 | $7.79 | $7.79 | 357,100 |
| 2007-09-05 | $7.84 | $7.84 | 628,100 |
| 2007-09-04 | $7.99 | $7.99 | 271,900 |
| 2007-08-31 | $8.11 | $8.11 | 574,900 |
| 2007-08-30 | $8.04 | $8.04 | 913,500 |
| 2007-08-29 | $8.08 | $8.08 | 198,100 |
| 2007-08-28 | $7.94 | $7.94 | 1,114,000 |
| 2007-08-27 | $8.22 | $8.22 | 392,700 |
| 2007-08-24 | $8.27 | $8.27 | 766,000 |
| 2007-08-23 | $8.24 | $8.24 | 929,800 |
| 2007-08-22 | $8.29 | $8.29 | 1,850,000 |
| 2007-08-21 | $8.23 | $8.23 | 2,276,000 |
| 2007-08-20 | $7.81 | $7.81 | 1,810,600 |
| 2007-08-17 | $7.09 | $7.09 | 576,500 |
| 2007-08-16 | $7.13 | $7.13 | 526,600 |
| 2007-08-15 | $7.09 | $7.09 | 487,200 |
| 2007-08-14 | $6.89 | $6.89 | 1,700,700 |
| 2007-08-13 | $6.47 | $6.47 | 970,400 |
| 2007-08-10 | $6.44 | $6.44 | 1,321,500 |
| 2007-08-09 | $6.87 | $6.87 | 1,054,500 |
| 2007-08-08 | $7.09 | $7.09 | 1,262,600 |
| 2007-08-07 | $7.06 | $7.06 | 608,400 |
| 2007-08-06 | $6.95 | $6.95 | 1,078,500 |
| 2007-08-03 | $6.83 | $6.83 | 747,200 |
| 2007-08-02 | $7.06 | $7.06 | 2,483,800 |
| 2007-08-01 | $7.17 | $7.17 | 593,900 |
| 2007-07-31 | $7.20 | $7.20 | 351,400 |
| 2007-07-30 | $7.20 | $7.20 | 337,200 |
| 2007-07-27 | $7.35 | $7.35 | 252,100 |
| 2007-07-26 | $7.47 | $7.47 | 1,343,000 |
| 2007-07-25 | $7.67 | $7.67 | 455,800 |
| 2007-07-24 | $7.62 | $7.62 | 380,100 |
| 2007-07-23 | $7.77 | $7.77 | 147,400 |
| 2007-07-20 | $7.80 | $7.80 | 439,500 |
| 2007-07-19 | $7.94 | $7.94 | 240,000 |
| 2007-07-18 | $7.88 | $7.88 | 312,600 |
| 2007-07-17 | $7.84 | $7.84 | 190,800 |
| 2007-07-16 | $7.84 | $7.84 | 352,000 |
| 2007-07-13 | $7.96 | $7.96 | 422,200 |
| 2007-07-12 | $7.86 | $7.86 | 359,300 |
| 2007-07-11 | $7.76 | $7.76 | 1,109,100 |
| 2007-07-10 | $7.73 | $7.73 | 1,061,500 |
| 2007-07-09 | $7.75 | $7.75 | 487,800 |
| 2007-07-06 | $7.84 | $7.84 | 269,900 |
| 2007-07-05 | $7.83 | $7.83 | 839,100 |
| 2007-07-03 | $7.94 | $7.94 | 148,200 |
| 2007-07-02 | $7.88 | $7.88 | 206,400 |
| 2007-06-29 | $7.85 | $7.85 | 311,700 |
| 2007-06-28 | $7.92 | $7.92 | 289,400 |
| 2007-06-27 | $8.00 | $8.00 | 952,600 |
| 2007-06-26 | $7.94 | $7.94 | 1,245,300 |
| 2007-06-25 | $7.99 | $7.99 | 662,200 |
| 2007-06-22 | $8.18 | $8.18 | 764,400 |
| 2007-06-21 | $8.38 | $8.38 | 385,900 |
| 2007-06-20 | $8.35 | $8.35 | 493,000 |
| 2007-06-19 | $8.45 | $8.45 | 1,232,200 |
| 2007-06-18 | $8.42 | $8.42 | 777,900 |
| 2007-06-15 | $8.54 | $8.54 | 711,500 |
| 2007-06-14 | $8.60 | $8.60 | 1,381,800 |
| 2007-06-13 | $8.51 | $8.51 | 728,700 |
| 2007-06-12 | $8.47 | $8.47 | 667,100 |
| 2007-06-11 | $8.58 | $8.58 | 390,500 |
| 2007-06-08 | $8.53 | $8.53 | 530,600 |
| 2007-06-07 | $8.50 | $8.50 | 722,000 |
| 2007-06-06 | $8.54 | $8.54 | 657,500 |
| 2007-06-05 | $8.56 | $8.56 | 435,300 |
| 2007-06-04 | $8.52 | $8.52 | 486,800 |
| 2007-06-01 | $8.52 | $8.52 | 813,700 |
| 2007-05-31 | $8.47 | $8.47 | 1,845,200 |
| 2007-05-30 | $8.47 | $8.47 | 610,700 |
| 2007-05-29 | $8.52 | $8.52 | 566,800 |
| 2007-05-25 | $8.42 | $8.42 | 227,100 |
| 2007-05-24 | $8.34 | $8.34 | 917,200 |
| 2007-05-23 | $8.43 | $8.43 | 725,600 |
| 2007-05-22 | $8.51 | $8.51 | 324,900 |
| 2007-05-21 | $8.50 | $8.50 | 459,700 |
| 2007-05-18 | $8.36 | $8.36 | 612,900 |
| 2007-05-17 | $8.38 | $8.38 | 1,242,100 |
| 2007-05-16 | $8.49 | $8.49 | 618,300 |
| 2007-05-15 | $8.38 | $8.38 | 832,900 |
| 2007-05-14 | $8.28 | $8.28 | 866,400 |
| 2007-05-11 | $8.24 | $8.24 | 441,800 |
| 2007-05-10 | $8.18 | $8.18 | 930,100 |
| 2007-05-09 | $8.41 | $8.41 | 600,800 |
| 2007-05-08 | $8.37 | $8.37 | 629,400 |
| 2007-05-07 | $8.45 | $8.45 | 564,400 |
| 2007-05-04 | $8.60 | $8.60 | 625,300 |
| 2007-05-03 | $8.55 | $8.55 | 973,100 |
| 2007-05-02 | $8.51 | $8.51 | 1,391,100 |
| 2007-05-01 | $8.62 | $8.62 | 442,000 |
| 2007-04-30 | $8.48 | $8.48 | 745,900 |
| 2007-04-27 | $8.62 | $8.62 | 919,000 |
| 2007-04-26 | $8.68 | $8.68 | 513,000 |
| 2007-04-25 | $8.65 | $8.65 | 525,000 |
| 2007-04-24 | $8.70 | $8.70 | 710,400 |
| 2007-04-23 | $8.79 | $8.79 | 1,125,300 |
| 2007-04-20 | $8.81 | $8.81 | 1,780,600 |
| 2007-04-19 | $8.65 | $8.65 | 572,900 |
| 2007-04-18 | $8.66 | $8.66 | 320,300 |
| 2007-04-17 | $8.67 | $8.67 | 726,200 |
| 2007-04-16 | $8.71 | $8.71 | 496,700 |
| 2007-04-13 | $8.74 | $8.74 | 2,732,700 |
| 2007-04-12 | $8.50 | $8.50 | 1,151,200 |
| 2007-04-11 | $8.24 | $8.24 | 403,100 |
| 2007-04-10 | $8.28 | $8.28 | 1,042,000 |
| 2007-04-09 | $8.25 | $8.25 | 712,500 |
| 2007-04-05 | $8.22 | $8.22 | 521,300 |
| 2007-04-04 | $8.05 | $8.05 | 264,200 |
| 2007-04-03 | $8.04 | $8.04 | 962,600 |
| 2007-04-02 | $8.08 | $8.08 | 338,500 |
| 2007-03-30 | $8.15 | $8.15 | 1,117,700 |
| 2007-03-29 | $8.00 | $8.00 | 529,000 |
| 2007-03-28 | $7.98 | $7.98 | 488,100 |
| 2007-03-27 | $8.00 | $8.00 | 448,000 |
| 2007-03-26 | $8.17 | $8.17 | 496,600 |
| 2007-03-23 | $8.23 | $8.23 | 498,600 |
| 2007-03-22 | $8.25 | $8.25 | 622,200 |
| 2007-03-21 | $8.17 | $8.17 | 1,192,900 |
| 2007-03-20 | $8.19 | $8.19 | 463,700 |
| 2007-03-19 | $8.13 | $8.13 | 417,600 |
| 2007-03-16 | $8.11 | $8.11 | 1,801,700 |
| 2007-03-15 | $8.09 | $8.09 | 366,700 |
| 2007-03-14 | $8.09 | $8.09 | 1,385,400 |
| 2007-03-13 | $8.11 | $8.11 | 610,500 |
| 2007-03-12 | $8.17 | $8.17 | 369,200 |
| 2007-03-09 | $8.10 | $8.10 | 447,900 |
| 2007-03-08 | $8.07 | $8.07 | 398,200 |
| 2007-03-07 | $8.07 | $8.07 | 998,400 |
| 2007-03-06 | $8.07 | $8.07 | 867,100 |
| 2007-03-05 | $7.96 | $7.96 | 1,190,700 |
| 2007-03-02 | $8.18 | $8.18 | 887,900 |
| 2007-03-01 | $8.30 | $8.30 | 634,900 |
| 2007-02-28 | $8.28 | $8.28 | 710,200 |
| 2007-02-27 | $8.19 | $8.19 | 815,500 |
| 2007-02-26 | $8.40 | $8.40 | 402,000 |
| 2007-02-23 | $8.50 | $8.50 | 351,800 |
| 2007-02-22 | $8.50 | $8.50 | 726,800 |
| 2007-02-21 | $8.55 | $8.55 | 793,300 |
| 2007-02-20 | $8.51 | $8.51 | 546,700 |
| 2007-02-16 | $8.57 | $8.57 | 655,500 |
| 2007-02-15 | $8.70 | $8.70 | 1,018,200 |
| 2007-02-14 | $8.80 | $8.80 | 573,000 |
| 2007-02-13 | $8.85 | $8.85 | 1,125,400 |
| 2007-02-12 | $8.90 | $8.90 | 1,879,100 |
| 2007-02-09 | $9.01 | $9.01 | 329,300 |
| 2007-02-08 | $9.11 | $9.11 | 639,800 |
| 2007-02-07 | $9.16 | $9.16 | 943,000 |
| 2007-02-06 | $9.06 | $9.06 | 805,800 |
| 2007-02-05 | $8.95 | $8.95 | 433,300 |
| 2007-02-02 | $8.96 | $8.96 | 1,810,200 |
| 2007-02-01 | $9.01 | $9.01 | 313,100 |
| 2007-01-31 | $8.92 | $8.92 | 353,800 |
| 2007-01-30 | $9.05 | $9.05 | 314,100 |
| 2007-01-29 | $8.85 | $8.85 | 373,000 |
| 2007-01-26 | $8.74 | $8.74 | 2,988,200 |
| 2007-01-25 | $8.78 | $8.78 | 1,225,100 |
| 2007-01-24 | $8.88 | $8.88 | 1,959,300 |
| 2007-01-23 | $8.55 | $8.55 | 938,800 |
| 2007-01-22 | $8.45 | $8.45 | 246,000 |
| 2007-01-19 | $8.50 | $8.50 | 248,700 |
| 2007-01-18 | $8.42 | $8.42 | 348,800 |
| 2007-01-17 | $8.59 | $8.59 | 210,400 |
| 2007-01-16 | $8.58 | $8.58 | 282,900 |
| 2007-01-12 | $8.56 | $8.56 | 460,200 |
| 2007-01-11 | $8.48 | $8.48 | 486,400 |
| 2007-01-10 | $8.39 | $8.39 | 277,600 |
| 2007-01-09 | $8.40 | $8.40 | 1,329,600 |
| 2007-01-08 | $8.36 | $8.36 | 494,000 |
| 2007-01-05 | $8.42 | $8.42 | 273,000 |
| 2007-01-04 | $8.41 | $8.41 | 302,400 |
| 2007-01-03 | $8.19 | $8.19 | 655,500 |