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
- 1989-11-22 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $0.84 | $0.84 | 1,543 | — | — |
| 2007-12-28 | $0.84 | $0.84 | 1,321 | — | — |
| 2007-12-27 | $0.70 | $0.70 | 507 | — | — |
| 2007-12-26 | $0.84 | $0.84 | 3,614 | — | — |
| 2007-12-24 | $0.84 | $0.84 | 257 | — | — |
| 2007-12-21 | $0.98 | $0.98 | 757 | — | — |
| 2007-12-20 | $0.98 | $0.98 | 71 | — | — |
| 2007-12-19 | $0.70 | $0.70 | 1,229 | — | — |
| 2007-12-18 | $0.98 | $0.98 | 6,771 | — | — |
| 2007-12-17 | $0.98 | $0.98 | 2,386 | — | — |
| 2007-12-14 | $1.12 | $1.12 | 4,979 | — | — |
| 2007-12-13 | $1.12 | $1.12 | 421 | — | — |
| 2007-12-12 | $1.12 | $1.12 | 2,129 | — | — |
| 2007-12-11 | $1.26 | $1.26 | 1,579 | — | — |
| 2007-12-10 | $1.26 | $1.26 | 764 | — | — |
| 2007-12-07 | $1.12 | $1.12 | 821 | — | — |
| 2007-12-06 | $1.12 | $1.12 | 14 | — | — |
| 2007-12-05 | $1.12 | $1.12 | 4,443 | — | — |
| 2007-12-04 | $1.12 | $1.12 | 86 | — | — |
| 2007-12-03 | $1.12 | $1.12 | 0 | — | — |
| 2007-11-30 | $1.12 | $1.12 | 143 | — | — |
| 2007-11-29 | $1.12 | $1.12 | 107 | — | — |
| 2007-11-28 | $1.26 | $1.26 | 2,257 | — | — |
| 2007-11-27 | $1.12 | $1.12 | 729 | — | — |
| 2007-11-26 | $1.26 | $1.26 | 71 | — | — |
| 2007-11-23 | $1.12 | $1.12 | 1,671 | — | — |
| 2007-11-21 | $1.26 | $1.26 | 829 | — | — |
| 2007-11-20 | $1.12 | $1.12 | 3,843 | — | — |
| 2007-11-19 | $1.26 | $1.26 | 0 | — | — |
| 2007-11-16 | $1.26 | $1.26 | 436 | — | — |
| 2007-11-15 | $1.26 | $1.26 | 814 | — | — |
| 2007-11-14 | $1.26 | $1.26 | 2,257 | — | — |
| 2007-11-13 | $1.40 | $1.40 | 1,021 | — | — |
| 2007-11-12 | $1.40 | $1.40 | 3,329 | — | — |
| 2007-11-09 | $1.26 | $1.26 | 93 | — | — |
| 2007-11-08 | $1.26 | $1.26 | 0 | — | — |
| 2007-11-07 | $1.26 | $1.26 | 2,500 | — | — |
| 2007-11-06 | $1.40 | $1.40 | 6,621 | — | — |
| 2007-11-05 | $1.40 | $1.40 | 71 | — | — |
| 2007-11-02 | $1.54 | $1.54 | 3,529 | — | — |
| 2007-11-01 | $1.54 | $1.54 | 2,771 | — | — |
| 2007-10-31 | $1.40 | $1.40 | 64 | — | — |
| 2007-10-30 | $1.26 | $1.26 | 907 | — | — |
| 2007-10-29 | $1.40 | $1.40 | 1,629 | — | — |
| 2007-10-26 | $1.40 | $1.40 | 1,429 | — | — |
| 2007-10-25 | $1.40 | $1.40 | 7,029 | — | — |
| 2007-10-24 | $1.26 | $1.26 | 4,986 | — | — |
| 2007-10-23 | $1.26 | $1.26 | 93 | — | — |
| 2007-10-22 | $1.26 | $1.26 | 993 | — | — |
| 2007-10-19 | $1.54 | $1.54 | 50 | — | — |
| 2007-10-18 | $1.54 | $1.54 | 186 | — | — |
| 2007-10-17 | $1.54 | $1.54 | 950 | — | — |
| 2007-10-16 | $1.26 | $1.26 | 200 | — | — |
| 2007-10-15 | $1.40 | $1.40 | 1,036 | — | — |
| 2007-10-12 | $1.54 | $1.54 | 0 | — | — |
| 2007-10-11 | $1.54 | $1.54 | 729 | — | — |
| 2007-10-10 | $1.26 | $1.26 | 3,436 | — | — |
| 2007-10-09 | $1.54 | $1.54 | 471 | — | — |
| 2007-10-08 | $1.54 | $1.54 | 0 | — | — |
| 2007-10-05 | $1.54 | $1.54 | 336 | — | — |
| 2007-10-04 | $1.54 | $1.54 | 86 | — | — |
| 2007-10-03 | $1.54 | $1.54 | 50 | — | — |
| 2007-10-02 | $1.54 | $1.54 | 2,286 | — | — |
| 2007-10-01 | $1.54 | $1.54 | 4,014 | — | — |
| 2007-09-28 | $1.40 | $1.40 | 3,036 | — | — |
| 2007-09-27 | $1.54 | $1.54 | 4,671 | — | — |
| 2007-09-26 | $1.54 | $1.54 | 907 | — | — |
| 2007-09-25 | $1.54 | $1.54 | 1,386 | — | — |
| 2007-09-24 | $1.68 | $1.68 | 429 | — | — |
| 2007-09-21 | $1.68 | $1.68 | 171 | — | — |
| 2007-09-20 | $1.54 | $1.54 | 7,836 | — | — |
| 2007-09-19 | $1.54 | $1.54 | 2,414 | — | — |
| 2007-09-18 | $1.54 | $1.54 | 2,564 | — | — |
| 2007-09-17 | $1.54 | $1.54 | 4,286 | — | — |
| 2007-09-14 | $1.40 | $1.40 | 600 | — | — |
| 2007-09-13 | $1.40 | $1.40 | 357 | — | — |
| 2007-09-12 | $1.54 | $1.54 | 0 | — | — |
| 2007-09-11 | $1.54 | $1.54 | 4,107 | — | — |
| 2007-09-10 | $1.54 | $1.54 | 500 | — | — |
| 2007-09-07 | $1.54 | $1.54 | 3,264 | — | — |
| 2007-09-06 | $1.54 | $1.54 | 0 | — | — |
| 2007-09-05 | $1.54 | $1.54 | 529 | — | — |
| 2007-09-04 | $1.54 | $1.54 | 107 | — | — |
| 2007-08-31 | $1.26 | $1.26 | 2,479 | — | — |
| 2007-08-30 | $1.68 | $1.68 | 171 | — | — |
| 2007-08-29 | $1.68 | $1.68 | 179 | — | — |
| 2007-08-28 | $1.54 | $1.54 | 557 | — | — |
| 2007-08-27 | $1.68 | $1.68 | 5,264 | — | — |
| 2007-08-24 | $1.54 | $1.54 | 1,050 | — | — |
| 2007-08-23 | $1.40 | $1.40 | 964 | — | — |
| 2007-08-22 | $1.54 | $1.54 | 7,071 | — | — |
| 2007-08-21 | $1.40 | $1.40 | 1,700 | — | — |
| 2007-08-20 | $1.40 | $1.40 | 871 | — | — |
| 2007-08-17 | $1.26 | $1.26 | 5,300 | — | — |
| 2007-08-16 | $1.40 | $1.40 | 0 | — | — |
| 2007-08-15 | $1.40 | $1.40 | 429 | — | — |
| 2007-08-14 | $1.54 | $1.54 | 5,679 | — | — |
| 2007-08-13 | $1.40 | $1.40 | 893 | — | — |
| 2007-08-10 | $1.40 | $1.40 | 771 | — | — |
| 2007-08-09 | $1.40 | $1.40 | 321 | — | — |
| 2007-08-08 | $1.40 | $1.40 | 71 | — | — |
| 2007-08-07 | $1.40 | $1.40 | 286 | — | — |
| 2007-08-06 | $1.26 | $1.26 | 57 | — | — |
| 2007-08-03 | $1.26 | $1.26 | 1,036 | — | — |
| 2007-08-02 | $1.26 | $1.26 | 964 | — | — |
| 2007-08-01 | $1.40 | $1.40 | 429 | — | — |
| 2007-07-31 | $1.26 | $1.26 | 86 | — | — |
| 2007-07-30 | $1.26 | $1.26 | 293 | — | — |
| 2007-07-27 | $1.26 | $1.26 | 14 | — | — |
| 2007-07-26 | $1.40 | $1.40 | 4,529 | — | — |
| 2007-07-25 | $1.40 | $1.40 | 86 | — | — |
| 2007-07-24 | $1.40 | $1.40 | 57 | — | — |
| 2007-07-23 | $1.40 | $1.40 | 221 | — | — |
| 2007-07-20 | $1.40 | $1.40 | 650 | — | — |
| 2007-07-19 | $1.40 | $1.40 | 2,157 | — | — |
| 2007-07-18 | $1.40 | $1.40 | 957 | — | — |
| 2007-07-17 | $1.40 | $1.40 | 5,986 | — | — |
| 2007-07-16 | $1.40 | $1.40 | 807 | — | — |
| 2007-07-13 | $1.12 | $1.12 | 171 | — | — |
| 2007-07-12 | $1.26 | $1.26 | 507 | — | — |
| 2007-07-11 | $1.40 | $1.40 | 0 | — | — |
| 2007-07-10 | $1.40 | $1.40 | 7,614 | — | — |
| 2007-07-09 | $1.40 | $1.40 | 3,071 | — | — |
| 2007-07-06 | $1.12 | $1.12 | 10,500 | — | — |
| 2007-07-05 | $1.26 | $1.26 | 10,486 | — | — |
| 2007-07-03 | $1.26 | $1.26 | 10,686 | — | — |
| 2007-07-02 | $1.40 | $1.40 | 9,564 | — | — |
| 2007-06-29 | $1.26 | $1.26 | 19,107 | — | — |
| 2007-06-28 | $1.40 | $1.40 | 6,929 | — | — |
| 2007-06-27 | $1.26 | $1.26 | 16,750 | — | — |
| 2007-06-26 | $1.40 | $1.40 | 1,793 | — | — |
| 2007-06-25 | $1.40 | $1.40 | 4,157 | — | — |
| 2007-06-22 | $1.54 | $1.54 | 71 | — | — |
| 2007-06-21 | $1.40 | $1.40 | 1,300 | — | — |
| 2007-06-20 | $1.40 | $1.40 | 2,857 | — | — |
| 2007-06-19 | $1.40 | $1.40 | 8,214 | — | — |
| 2007-06-18 | $1.40 | $1.40 | 29 | — | — |
| 2007-06-15 | $1.54 | $1.54 | 29,786 | — | — |
| 2007-06-14 | $1.40 | $1.40 | 571 | — | — |
| 2007-06-13 | $1.40 | $1.40 | 12,257 | — | — |
| 2007-06-12 | $1.54 | $1.54 | 9,150 | — | — |
| 2007-06-11 | $1.54 | $1.54 | 10,529 | — | — |
| 2007-06-08 | $1.68 | $1.68 | 8,550 | — | — |
| 2007-06-07 | $1.82 | $1.82 | 5,793 | — | — |
| 2007-06-06 | $1.82 | $1.82 | 2,750 | — | — |
| 2007-06-05 | $2.10 | $2.10 | 536 | — | — |
| 2007-06-04 | $1.96 | $1.96 | 1,500 | — | — |
| 2007-06-01 | $1.96 | $1.96 | 7,650 | — | — |
| 2007-05-31 | $1.82 | $1.82 | 936 | — | — |
| 2007-05-30 | $1.82 | $1.82 | 750 | — | — |
| 2007-05-29 | $1.82 | $1.82 | 379 | — | — |
| 2007-05-25 | $1.96 | $1.96 | 3,429 | — | — |
| 2007-05-24 | $1.96 | $1.96 | 2,171 | — | — |
| 2007-05-23 | $1.82 | $1.82 | 1,357 | — | — |
| 2007-05-22 | $1.96 | $1.96 | 964 | — | — |
| 2007-05-21 | $1.96 | $1.96 | 157 | — | — |
| 2007-05-18 | $1.96 | $1.96 | 214 | — | — |
| 2007-05-17 | $1.96 | $1.96 | 457 | — | — |
| 2007-05-16 | $1.96 | $1.96 | 4,457 | — | — |
| 2007-05-15 | $1.82 | $1.82 | 2,993 | — | — |
| 2007-05-14 | $1.82 | $1.82 | 25,750 | — | — |
| 2007-05-11 | $1.96 | $1.96 | 1,579 | — | — |
| 2007-05-10 | $1.82 | $1.82 | 1,021 | — | — |
| 2007-05-09 | $1.96 | $1.96 | 3,879 | — | — |
| 2007-05-08 | $1.68 | $1.68 | 1,564 | — | — |
| 2007-05-07 | $1.82 | $1.82 | 6,193 | — | — |
| 2007-05-04 | $1.68 | $1.68 | 229 | — | — |
| 2007-05-03 | $1.68 | $1.68 | 500 | — | — |
| 2007-05-02 | $1.54 | $1.54 | 3,821 | — | — |
| 2007-05-01 | $1.40 | $1.40 | 1,129 | — | — |
| 2007-04-30 | $1.54 | $1.54 | 9,257 | — | — |
| 2007-04-27 | $1.68 | $1.68 | 3,907 | — | — |
| 2007-04-26 | $1.40 | $1.40 | 19,993 | — | — |
| 2007-04-25 | $2.38 | $2.38 | 50,879 | — | — |
| 2007-04-24 | $1.54 | $1.54 | 3,257 | — | — |
| 2007-04-23 | $1.26 | $1.26 | 736 | — | — |
| 2007-04-20 | $1.26 | $1.26 | 357 | — | — |
| 2007-04-19 | $1.12 | $1.12 | 28,657 | — | — |
| 2007-04-18 | $1.26 | $1.26 | 71 | — | — |
| 2007-04-17 | $1.40 | $1.40 | 5,436 | — | — |
| 2007-04-16 | $1.54 | $1.54 | 1,493 | — | — |
| 2007-04-13 | $1.40 | $1.40 | 357 | — | — |
| 2007-04-12 | $1.54 | $1.54 | 464 | — | — |
| 2007-04-11 | $1.40 | $1.40 | 929 | — | — |
| 2007-04-10 | $1.40 | $1.40 | 1,307 | — | — |
| 2007-04-09 | $1.54 | $1.54 | 3,564 | — | — |
| 2007-04-05 | $1.68 | $1.68 | 5,900 | — | — |
| 2007-04-04 | $1.54 | $1.54 | 614 | — | — |
| 2007-04-03 | $1.54 | $1.54 | 900 | — | — |
| 2007-04-02 | $1.68 | $1.68 | 11,886 | — | — |
| 2007-03-30 | $1.54 | $1.54 | 79 | — | — |
| 2007-03-29 | $1.40 | $1.40 | 14 | — | — |
| 2007-03-28 | $1.54 | $1.54 | 0 | — | — |
| 2007-03-27 | $1.54 | $1.54 | 357 | — | — |
| 2007-03-26 | $1.68 | $1.68 | 679 | — | — |
| 2007-03-23 | $1.68 | $1.68 | 1,136 | — | — |
| 2007-03-22 | $1.68 | $1.68 | 8,393 | — | — |
| 2007-03-21 | $1.68 | $1.68 | 521 | — | — |
| 2007-03-20 | $1.82 | $1.82 | 886 | — | — |
| 2007-03-19 | $1.82 | $1.82 | 7,379 | — | — |
| 2007-03-16 | $1.54 | $1.54 | 29 | — | — |
| 2007-03-15 | $1.54 | $1.54 | 0 | — | — |
| 2007-03-14 | $1.54 | $1.54 | 0 | — | — |
| 2007-03-13 | $1.54 | $1.54 | 14 | — | — |
| 2007-03-12 | $1.54 | $1.54 | 1,157 | — | — |
| 2007-03-09 | $1.82 | $1.82 | 186 | — | — |
| 2007-03-08 | $1.68 | $1.68 | 1,150 | — | — |
| 2007-03-07 | $1.82 | $1.82 | 5,543 | — | — |
| 2007-03-06 | $1.54 | $1.54 | 1,000 | — | — |
| 2007-03-05 | $1.40 | $1.40 | 2,657 | — | — |
| 2007-03-02 | $1.40 | $1.40 | 2,771 | — | — |
| 2007-03-01 | $1.26 | $1.26 | 1,071 | — | — |
| 2007-02-28 | $1.40 | $1.40 | 321 | — | — |
| 2007-02-27 | $1.26 | $1.26 | 4,200 | — | — |
| 2007-02-26 | $1.26 | $1.26 | 293 | — | — |
| 2007-02-23 | $1.26 | $1.26 | 0 | — | — |
| 2007-02-22 | $1.26 | $1.26 | 7 | — | — |
| 2007-02-21 | $1.40 | $1.40 | 5,750 | — | — |
| 2007-02-20 | $1.26 | $1.26 | 7,214 | — | — |
| 2007-02-16 | $1.40 | $1.40 | 786 | — | — |
| 2007-02-15 | $1.26 | $1.26 | 2,179 | — | — |
| 2007-02-14 | $1.26 | $1.26 | 71 | — | — |
| 2007-02-13 | $1.26 | $1.26 | 2,143 | — | — |
| 2007-02-12 | $1.26 | $1.26 | 929 | — | — |
| 2007-02-09 | $1.26 | $1.26 | 1,293 | — | — |
| 2007-02-08 | $1.12 | $1.12 | 29 | — | — |
| 2007-02-07 | $1.12 | $1.12 | 14 | — | — |
| 2007-02-06 | $1.12 | $1.12 | 1,393 | — | — |
| 2007-02-05 | $1.12 | $1.12 | 8,700 | — | — |
| 2007-02-02 | $1.26 | $1.26 | 5,214 | — | — |
| 2007-02-01 | $1.26 | $1.26 | 0 | — | — |
| 2007-01-31 | $1.26 | $1.26 | 6,371 | — | — |
| 2007-01-30 | $1.12 | $1.12 | 471 | — | — |
| 2007-01-29 | $1.12 | $1.12 | 0 | — | — |
| 2007-01-26 | $1.12 | $1.12 | 357 | — | — |
| 2007-01-25 | $0.98 | $0.98 | 4,014 | — | — |
| 2007-01-24 | $1.12 | $1.12 | 3,507 | — | — |
| 2007-01-23 | $0.98 | $0.98 | 1,214 | — | — |
| 2007-01-22 | $1.12 | $1.12 | 1,514 | — | — |
| 2007-01-19 | $1.12 | $1.12 | 271 | — | — |
| 2007-01-18 | $0.98 | $0.98 | 1,629 | — | — |
| 2007-01-17 | $0.98 | $0.98 | 1,729 | — | — |
| 2007-01-16 | $1.12 | $1.12 | 6,086 | — | — |
| 2007-01-12 | $1.26 | $1.26 | 1,964 | — | — |
| 2007-01-11 | $1.26 | $1.26 | 857 | — | — |
| 2007-01-10 | $1.26 | $1.26 | 407 | — | — |
| 2007-01-09 | $1.54 | $1.54 | 0 | — | — |
| 2007-01-08 | $1.54 | $1.54 | 0 | — | — |
| 2007-01-05 | $1.54 | $1.54 | 11,043 | — | — |
| 2007-01-04 | $1.12 | $1.12 | 0 | — | — |
| 2007-01-03 | $1.12 | $1.12 | 3,371 | — | — |