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
- 2004-09-16 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 | $2.50 | $3.09 | 27,710 |
| 2007-12-28 | $2.70 | $3.34 | 26,740 |
| 2007-12-27 | $2.50 | $3.09 | 28,080 |
| 2007-12-26 | $2.40 | $2.97 | 13,620 |
| 2007-12-24 | $2.50 | $3.09 | 18,550 |
| 2007-12-21 | $2.80 | $3.46 | 7,400 |
| 2007-12-20 | $2.80 | $3.46 | 4,930 |
| 2007-12-19 | $3.00 | $3.71 | 21,140 |
| 2007-12-18 | $2.80 | $3.46 | 10,020 |
| 2007-12-17 | $2.90 | $3.58 | 7,080 |
| 2007-12-14 | $3.30 | $4.08 | 9,910 |
| 2007-12-13 | $3.00 | $3.71 | 8,790 |
| 2007-12-12 | $3.00 | $3.71 | 6,230 |
| 2007-12-11 | $2.70 | $3.34 | 25,720 |
| 2007-12-10 | $3.00 | $3.71 | 13,180 |
| 2007-12-07 | $3.10 | $3.83 | 6,110 |
| 2007-12-06 | $3.10 | $3.83 | 23,780 |
| 2007-12-05 | $2.60 | $3.21 | 16,650 |
| 2007-12-04 | $2.50 | $3.09 | 6,300 |
| 2007-12-03 | $2.50 | $3.09 | 8,520 |
| 2007-11-30 | $2.60 | $3.21 | 15,900 |
| 2007-11-29 | $2.50 | $3.09 | 35,870 |
| 2007-11-28 | $2.50 | $3.09 | 15,050 |
| 2007-11-27 | $2.70 | $3.34 | 18,490 |
| 2007-11-26 | $2.60 | $3.21 | 4,210 |
| 2007-11-23 | $2.80 | $3.46 | 3,280 |
| 2007-11-21 | $3.00 | $3.71 | 8,930 |
| 2007-11-20 | $2.70 | $3.34 | 25,410 |
| 2007-11-19 | $3.00 | $3.71 | 13,580 |
| 2007-11-16 | $3.00 | $3.71 | 15,490 |
| 2007-11-15 | $2.90 | $3.58 | 33,180 |
| 2007-11-14 | $3.10 | $3.83 | 10,980 |
| 2007-11-13 | $3.00 | $3.71 | 21,090 |
| 2007-11-12 | $3.70 | $4.57 | 17,170 |
| 2007-11-09 | $3.50 | $4.33 | 52,500 |
| 2007-11-08 | $2.20 | $2.72 | 95,450 |
| 2007-11-07 | $3.20 | $3.96 | 12,600 |
| 2007-11-06 | $3.10 | $3.83 | 19,280 |
| 2007-11-05 | $4.10 | $5.07 | 20,640 |
| 2007-11-02 | $4.00 | $4.94 | 38,560 |
| 2007-11-01 | $4.20 | $5.19 | 24,240 |
| 2007-10-31 | $4.90 | $6.06 | 20,290 |
| 2007-10-30 | $5.00 | $6.18 | 16,650 |
| 2007-10-29 | $5.80 | $7.17 | 12,560 |
| 2007-10-26 | $5.00 | $6.18 | 12,230 |
| 2007-10-25 | $4.60 | $5.69 | 18,870 |
| 2007-10-24 | $4.50 | $5.56 | 13,320 |
| 2007-10-23 | $5.40 | $6.67 | 29,630 |
| 2007-10-22 | $5.00 | $6.18 | 24,330 |
| 2007-10-19 | $6.00 | $7.42 | 21,970 |
| 2007-10-18 | $5.70 | $7.05 | 42,020 |
| 2007-10-17 | $7.50 | $9.27 | 27,860 |
| 2007-10-16 | $9.00 | $11.12 | 23,440 |
| 2007-10-15 | $9.50 | $11.74 | 6,400 |
| 2007-10-12 | $9.80 | $12.11 | 7,740 |
| 2007-10-11 | $9.70 | $11.99 | 5,960 |
| 2007-10-10 | $9.80 | $12.11 | 6,740 |
| 2007-10-09 | $10.00 | $12.36 | 10,750 |
| 2007-10-08 | $9.70 | $11.99 | 11,150 |
| 2007-10-05 | $10.50 | $12.98 | 30,160 |
| 2007-10-04 | $10.50 | $12.98 | 11,490 |
| 2007-10-03 | $10.50 | $12.98 | 7,950 |
| 2007-10-02 | $10.50 | $12.98 | 44,600 |
| 2007-10-01 | $12.20 | $15.08 | 6,420 |
| 2007-09-28 | $13.20 | $16.32 | 1,590 |
| 2007-09-27 | $12.40 | $15.33 | 9,230 |
| 2007-09-26 | $13.30 | $16.44 | 31,360 |
| 2007-09-25 | $11.00 | $13.60 | 29,860 |
| 2007-09-24 | $13.50 | $16.69 | 9,430 |
| 2007-09-21 | $14.80 | $18.29 | 8,730 |
| 2007-09-20 | $14.50 | $17.92 | 7,640 |
| 2007-09-19 | $14.90 | $18.42 | 16,920 |
| 2007-09-18 | $15.50 | $19.16 | 32,350 |
| 2007-09-17 | $13.70 | $16.93 | 6,080 |
| 2007-09-14 | $13.30 | $16.44 | 13,210 |
| 2007-09-13 | $14.00 | $17.30 | 5,640 |
| 2007-09-12 | $14.40 | $17.80 | 5,010 |
| 2007-09-11 | $14.90 | $18.42 | 30,050 |
| 2007-09-10 | $15.50 | $19.16 | 22,100 |
| 2007-09-07 | $13.80 | $17.06 | 28,160 |
| 2007-09-06 | $13.10 | $16.19 | 29,090 |
| 2007-09-05 | $11.60 | $14.34 | 10,100 |
| 2007-09-04 | $12.00 | $14.83 | 6,050 |
| 2007-08-31 | $11.60 | $14.34 | 13,630 |
| 2007-08-30 | $11.60 | $14.34 | 12,030 |
| 2007-08-29 | $13.20 | $16.32 | 24,410 |
| 2007-08-28 | $11.40 | $14.09 | 10,740 |
| 2007-08-27 | $11.50 | $14.21 | 17,390 |
| 2007-08-24 | $12.90 | $15.94 | 19,960 |
| 2007-08-23 | $12.50 | $15.45 | 20,720 |
| 2007-08-22 | $13.60 | $16.81 | 31,250 |
| 2007-08-21 | $12.90 | $15.94 | 32,680 |
| 2007-08-20 | $10.00 | $12.36 | 11,280 |
| 2007-08-17 | $9.50 | $11.74 | 27,010 |
| 2007-08-16 | $9.10 | $11.25 | 23,940 |
| 2007-08-15 | $9.70 | $11.99 | 27,590 |
| 2007-08-14 | $10.20 | $12.61 | 25,740 |
| 2007-08-13 | $10.60 | $13.10 | 33,120 |
| 2007-08-10 | $10.50 | $12.98 | 103,590 |
| 2007-08-09 | $16.50 | $20.39 | 38,830 |
| 2007-08-08 | $13.00 | $16.07 | 27,370 |
| 2007-08-07 | $10.40 | $12.85 | 27,320 |
| 2007-08-06 | $12.00 | $14.83 | 76,410 |
| 2007-08-03 | $13.80 | $17.06 | 45,610 |
| 2007-08-02 | $12.30 | $15.20 | 48,540 |
| 2007-08-01 | $14.70 | $18.17 | 72,750 |
| 2007-07-31 | $17.40 | $21.51 | 30,710 |
| 2007-07-30 | $19.40 | $23.98 | 11,490 |
| 2007-07-27 | $21.00 | $25.96 | 14,470 |
| 2007-07-26 | $20.80 | $25.71 | 26,520 |
| 2007-07-25 | $19.90 | $24.60 | 12,980 |
| 2007-07-24 | $20.80 | $25.71 | 22,760 |
| 2007-07-23 | $23.00 | $28.43 | 5,010 |
| 2007-07-20 | $23.90 | $29.54 | 6,140 |
| 2007-07-19 | $24.00 | $29.66 | 11,270 |
| 2007-07-18 | $23.90 | $29.54 | 9,420 |
| 2007-07-17 | $23.40 | $28.92 | 23,180 |
| 2007-07-16 | $24.30 | $30.03 | 23,190 |
| 2007-07-13 | $25.50 | $31.52 | 29,590 |
| 2007-07-12 | $27.30 | $33.74 | 16,050 |
| 2007-07-11 | $28.10 | $34.73 | 20,720 |
| 2007-07-10 | $29.40 | $36.34 | 8,810 |
| 2007-07-09 | $30.60 | $37.82 | 7,310 |
| 2007-07-06 | $31.90 | $39.43 | 41,850 |
| 2007-07-05 | $30.80 | $38.07 | 37,040 |
| 2007-07-03 | $28.30 | $34.98 | 8,680 |
| 2007-07-02 | $26.90 | $33.25 | 10,110 |
| 2007-06-29 | $27.20 | $33.62 | 16,110 |
| 2007-06-28 | $27.40 | $33.87 | 9,640 |
| 2007-06-27 | $28.30 | $34.98 | 10,450 |
| 2007-06-26 | $27.80 | $34.36 | 26,350 |
| 2007-06-25 | $29.00 | $35.84 | 17,270 |
| 2007-06-22 | $29.40 | $36.34 | 20,780 |
| 2007-06-21 | $30.90 | $38.19 | 10,240 |
| 2007-06-20 | $30.40 | $37.57 | 11,180 |
| 2007-06-19 | $31.30 | $38.69 | 22,360 |
| 2007-06-18 | $30.70 | $37.95 | 24,010 |
| 2007-06-15 | $31.70 | $39.18 | 25,150 |
| 2007-06-14 | $32.20 | $39.80 | 15,840 |
| 2007-06-13 | $33.60 | $41.53 | 20,810 |
| 2007-06-12 | $32.20 | $39.80 | 19,030 |
| 2007-06-11 | $35.00 | $43.26 | 14,990 |
| 2007-06-08 | $35.70 | $44.13 | 19,620 |
| 2007-06-07 | $37.10 | $45.86 | 17,620 |
| 2007-06-06 | $38.70 | $47.83 | 8,890 |
| 2007-06-05 | $39.60 | $48.95 | 6,020 |
| 2007-06-04 | $40.60 | $50.18 | 13,020 |
| 2007-06-01 | $39.30 | $48.57 | 16,270 |
| 2007-05-31 | $38.00 | $46.97 | 55,580 |
| 2007-05-30 | $36.30 | $44.87 | 15,560 |
| 2007-05-29 | $36.60 | $45.24 | 12,660 |
| 2007-05-25 | $37.00 | $45.73 | 22,780 |
| 2007-05-24 | $36.50 | $45.11 | 39,610 |
| 2007-05-23 | $36.80 | $45.48 | 64,200 |
| 2007-05-22 | $39.80 | $49.19 | 26,780 |
| 2007-05-21 | $39.00 | $48.20 | 51,320 |
| 2007-05-18 | $41.40 | $51.17 | 11,810 |
| 2007-05-17 | $41.60 | $51.42 | 26,790 |
| 2007-05-16 | $42.60 | $52.65 | 17,490 |
| 2007-05-15 | $42.30 | $52.28 | 25,800 |
| 2007-05-14 | $41.80 | $51.66 | 51,700 |
| 2007-05-11 | $40.80 | $50.43 | 179,130 |
| 2007-05-10 | $54.50 | $67.36 | 5,450 |
| 2007-05-09 | $54.90 | $67.86 | 23,060 |
| 2007-05-08 | $55.80 | $68.97 | 24,220 |
| 2007-05-07 | $56.10 | $69.34 | 35,410 |
| 2007-05-04 | $53.40 | $66.00 | 17,050 |
| 2007-05-03 | $51.60 | $63.78 | 29,350 |
| 2007-05-02 | $51.20 | $63.28 | 25,520 |
| 2007-05-01 | $54.90 | $67.86 | 18,890 |
| 2007-04-30 | $55.60 | $68.72 | 16,570 |
| 2007-04-27 | $57.30 | $70.82 | 11,780 |
| 2007-04-26 | $58.10 | $71.81 | 8,320 |
| 2007-04-25 | $57.50 | $71.07 | 19,400 |
| 2007-04-24 | $58.70 | $72.55 | 30,180 |
| 2007-04-23 | $59.80 | $73.91 | 29,490 |
| 2007-04-20 | $58.90 | $72.80 | 39,770 |
| 2007-04-19 | $56.30 | $69.59 | 21,130 |
| 2007-04-18 | $55.10 | $68.10 | 32,520 |
| 2007-04-17 | $54.40 | $67.24 | 34,140 |
| 2007-04-16 | $53.40 | $66.00 | 32,740 |
| 2007-04-13 | $51.60 | $63.78 | 30,650 |
| 2007-04-12 | $51.80 | $64.02 | 14,070 |
| 2007-04-11 | $51.60 | $63.78 | 33,360 |
| 2007-04-10 | $53.00 | $65.51 | 41,780 |
| 2007-04-09 | $51.20 | $63.28 | 68,550 |
| 2007-04-05 | $50.50 | $62.42 | 149,360 |
| 2007-04-04 | $46.90 | $57.97 | 18,090 |
| 2007-04-03 | $46.20 | $57.10 | 6,260 |
| 2007-04-02 | $44.60 | $55.13 | 11,820 |
| 2007-03-30 | $45.00 | $55.62 | 8,220 |
| 2007-03-29 | $44.70 | $55.25 | 15,410 |
| 2007-03-28 | $45.40 | $56.11 | 22,430 |
| 2007-03-27 | $44.60 | $55.13 | 19,560 |
| 2007-03-26 | $46.50 | $57.47 | 102,460 |
| 2007-03-23 | $40.90 | $50.55 | 11,050 |
| 2007-03-22 | $41.00 | $50.68 | 7,320 |
| 2007-03-21 | $42.60 | $52.04 | 21,920 |
| 2007-03-20 | $43.10 | $52.65 | 48,700 |
| 2007-03-19 | $43.20 | $52.77 | 9,530 |
| 2007-03-16 | $44.40 | $54.23 | 15,040 |
| 2007-03-15 | $45.60 | $55.70 | 11,210 |
| 2007-03-14 | $46.20 | $56.43 | 13,400 |
| 2007-03-13 | $40.00 | $48.86 | 8,090 |
| 2007-03-12 | $41.90 | $51.18 | 17,780 |
| 2007-03-09 | $42.30 | $51.67 | 36,830 |
| 2007-03-08 | $44.50 | $54.36 | 10,390 |
| 2007-03-07 | $46.70 | $57.04 | 15,010 |
| 2007-03-06 | $47.00 | $57.41 | 15,100 |
| 2007-03-05 | $41.50 | $50.69 | 60,830 |
| 2007-03-02 | $49.00 | $59.85 | 13,560 |
| 2007-03-01 | $50.40 | $61.56 | 26,020 |
| 2007-02-28 | $50.60 | $61.81 | 15,070 |
| 2007-02-27 | $52.60 | $64.25 | 8,570 |
| 2007-02-26 | $53.20 | $64.98 | 9,050 |
| 2007-02-23 | $53.60 | $65.47 | 12,140 |
| 2007-02-22 | $57.10 | $69.75 | 18,970 |
| 2007-02-21 | $59.30 | $72.43 | 13,990 |
| 2007-02-20 | $60.00 | $73.29 | 5,360 |
| 2007-02-16 | $59.60 | $72.80 | 21,780 |
| 2007-02-15 | $59.40 | $72.56 | 55,550 |
| 2007-02-14 | $61.50 | $75.12 | 13,820 |
| 2007-02-13 | $60.90 | $74.39 | 8,150 |
| 2007-02-12 | $61.20 | $74.76 | 7,530 |
| 2007-02-09 | $62.50 | $76.34 | 30,370 |
| 2007-02-08 | $66.10 | $80.74 | 4,320 |
| 2007-02-07 | $67.50 | $82.45 | 6,650 |
| 2007-02-06 | $67.50 | $82.45 | 8,350 |
| 2007-02-05 | $66.20 | $80.86 | 5,300 |
| 2007-02-02 | $66.50 | $81.23 | 3,310 |
| 2007-02-01 | $67.30 | $82.21 | 3,910 |
| 2007-01-31 | $67.50 | $82.45 | 6,950 |
| 2007-01-30 | $67.20 | $82.08 | 4,840 |
| 2007-01-29 | $67.40 | $82.33 | 7,140 |
| 2007-01-26 | $67.80 | $82.82 | 7,160 |
| 2007-01-25 | $68.40 | $83.55 | 3,470 |
| 2007-01-24 | $68.40 | $83.55 | 2,050 |
| 2007-01-23 | $68.50 | $83.67 | 5,820 |
| 2007-01-22 | $68.60 | $83.79 | 4,360 |
| 2007-01-19 | $68.00 | $83.06 | 4,560 |
| 2007-01-18 | $68.00 | $83.06 | 6,330 |
| 2007-01-17 | $68.50 | $83.67 | 8,900 |
| 2007-01-16 | $69.60 | $85.02 | 4,090 |
| 2007-01-12 | $70.50 | $86.12 | 17,280 |
| 2007-01-11 | $70.00 | $85.50 | 12,930 |
| 2007-01-10 | $71.20 | $86.97 | 6,270 |
| 2007-01-09 | $71.70 | $87.58 | 4,730 |
| 2007-01-08 | $71.50 | $87.34 | 14,400 |
| 2007-01-05 | $74.80 | $91.37 | 6,880 |
| 2007-01-04 | $76.00 | $92.83 | 10,220 |
| 2007-01-03 | $76.10 | $92.96 | 31,490 |