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
- 1992-07-15 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 | $4.51 | $13.38 | 573,373 | — | — |
| 2007-12-28 | $4.43 | $13.15 | 342,108 | — | — |
| 2007-12-27 | $4.49 | $13.31 | 250,547 | — | — |
| 2007-12-26 | $4.63 | $13.73 | 356,794 | — | — |
| 2007-12-24 | $4.66 | $13.82 | 215,685 | — | — |
| 2007-12-21 | $4.64 | $13.77 | 389,996 | — | — |
| 2007-12-20 | $4.49 | $13.33 | 379,397 | — | — |
| 2007-12-19 | $4.47 | $13.26 | 626,879 | — | — |
| 2007-12-18 | $4.49 | $13.33 | 394,976 | — | — |
| 2007-12-17 | $4.44 | $13.17 | 782,929 | — | — |
| 2007-12-14 | $4.83 | $14.33 | 376,843 | — | — |
| 2007-12-13 | $4.95 | $14.68 | 654,590 | — | — |
| 2007-12-12 | $5.05 | $14.98 | 591,762 | — | — |
| 2007-12-11 | $5.11 | $15.17 | 1,026,836 | — | — |
| 2007-12-10 | $5.11 | $15.17 | 1,219,407 | — | — |
| 2007-12-07 | $4.67 | $13.84 | 797,742 | — | — |
| 2007-12-06 | $4.53 | $13.43 | 590,102 | — | — |
| 2007-12-05 | $4.46 | $13.24 | 2,542,890 | — | — |
| 2007-12-04 | $4.34 | $12.87 | 1,635,709 | — | — |
| 2007-12-03 | $4.28 | $12.68 | 1,760,983 | — | — |
| 2007-11-30 | $4.21 | $12.47 | 2,109,732 | — | — |
| 2007-11-29 | $3.91 | $11.59 | 2,550,424 | — | — |
| 2007-11-28 | $3.40 | $10.08 | 2,518,244 | — | — |
| 2007-11-27 | $5.04 | $14.94 | 683,067 | — | — |
| 2007-11-26 | $5.01 | $14.87 | 460,997 | — | — |
| 2007-11-23 | $5.00 | $14.82 | 158,348 | — | — |
| 2007-11-21 | $4.73 | $14.03 | 508,246 | — | — |
| 2007-11-20 | $4.89 | $14.49 | 720,228 | — | — |
| 2007-11-19 | $4.96 | $14.70 | 1,003,722 | — | — |
| 2007-11-16 | $5.16 | $15.31 | 572,607 | — | — |
| 2007-11-15 | $5.63 | $16.70 | 438,905 | — | — |
| 2007-11-14 | $5.71 | $16.93 | 734,786 | — | — |
| 2007-11-13 | $5.65 | $16.77 | 884,833 | — | — |
| 2007-11-12 | $5.56 | $16.49 | 823,154 | — | — |
| 2007-11-09 | $5.46 | $16.19 | 342,619 | — | — |
| 2007-11-08 | $5.63 | $16.70 | 226,029 | — | — |
| 2007-11-07 | $5.69 | $16.89 | 317,462 | — | — |
| 2007-11-06 | $5.87 | $17.42 | 392,678 | — | — |
| 2007-11-05 | $6.01 | $17.84 | 181,845 | — | — |
| 2007-11-02 | $6.07 | $18.00 | 198,957 | — | — |
| 2007-11-01 | $6.18 | $18.33 | 337,511 | — | — |
| 2007-10-31 | $6.49 | $19.26 | 549,238 | — | — |
| 2007-10-30 | $6.42 | $19.05 | 251,058 | — | — |
| 2007-10-29 | $6.30 | $18.68 | 514,631 | — | — |
| 2007-10-26 | $6.54 | $19.40 | 321,676 | — | — |
| 2007-10-25 | $6.51 | $19.30 | 442,225 | — | — |
| 2007-10-24 | $6.57 | $19.49 | 776,161 | — | — |
| 2007-10-23 | $6.65 | $19.72 | 921,994 | — | — |
| 2007-10-22 | $6.65 | $19.72 | 1,357,323 | — | — |
| 2007-10-19 | $6.51 | $19.30 | 385,909 | — | — |
| 2007-10-18 | $6.75 | $20.02 | 281,323 | — | — |
| 2007-10-17 | $6.83 | $20.26 | 318,228 | — | — |
| 2007-10-16 | $6.80 | $20.16 | 233,052 | — | — |
| 2007-10-15 | $6.93 | $20.56 | 253,484 | — | — |
| 2007-10-12 | $6.99 | $20.74 | 202,788 | — | — |
| 2007-10-11 | $7.01 | $20.79 | 567,754 | — | — |
| 2007-10-10 | $7.00 | $20.77 | 364,073 | — | — |
| 2007-10-09 | $7.06 | $20.93 | 199,467 | — | — |
| 2007-10-08 | $7.00 | $20.77 | 170,607 | — | — |
| 2007-10-05 | $7.08 | $21.00 | 576,821 | — | — |
| 2007-10-04 | $7.05 | $20.91 | 329,211 | — | — |
| 2007-10-03 | $7.05 | $20.91 | 413,237 | — | — |
| 2007-10-02 | $7.25 | $21.51 | 602,361 | — | — |
| 2007-10-01 | $7.39 | $21.93 | 802,467 | — | — |
| 2007-09-28 | $6.97 | $20.67 | 924,165 | — | — |
| 2007-09-27 | $7.02 | $20.84 | 722,782 | — | — |
| 2007-09-26 | $7.29 | $21.63 | 612,194 | — | — |
| 2007-09-25 | $7.36 | $21.84 | 477,087 | — | — |
| 2007-09-24 | $7.56 | $22.42 | 340,448 | — | — |
| 2007-09-21 | $7.65 | $22.69 | 616,663 | — | — |
| 2007-09-20 | $7.76 | $23.02 | 484,494 | — | — |
| 2007-09-19 | $7.82 | $23.18 | 1,060,804 | — | — |
| 2007-09-18 | $7.82 | $23.21 | 1,437,902 | — | — |
| 2007-09-17 | $7.65 | $22.69 | 3,916,431 | — | — |
| 2007-09-14 | $8.39 | $24.88 | 759,432 | — | — |
| 2007-09-13 | $8.30 | $24.62 | 1,068,977 | — | — |
| 2007-09-12 | $8.28 | $24.55 | 465,850 | — | — |
| 2007-09-11 | $8.60 | $25.51 | 619,984 | — | — |
| 2007-09-10 | $8.67 | $25.71 | 1,249,672 | — | — |
| 2007-09-07 | $9.55 | $28.34 | 257,060 | — | — |
| 2007-09-06 | $9.72 | $28.83 | 201,383 | — | — |
| 2007-09-05 | $9.74 | $28.90 | 304,181 | — | — |
| 2007-09-04 | $10.01 | $29.69 | 388,463 | — | — |
| 2007-08-31 | $10.02 | $29.73 | 280,046 | — | — |
| 2007-08-30 | $9.68 | $28.71 | 267,148 | — | — |
| 2007-08-29 | $9.67 | $28.69 | 423,453 | — | — |
| 2007-08-28 | $9.55 | $28.32 | 174,183 | — | — |
| 2007-08-27 | $9.85 | $29.22 | 163,711 | — | — |
| 2007-08-24 | $9.98 | $29.59 | 234,202 | — | — |
| 2007-08-23 | $9.86 | $29.25 | 255,017 | — | — |
| 2007-08-22 | $10.05 | $29.83 | 280,046 | — | — |
| 2007-08-21 | $9.85 | $29.22 | 249,526 | — | — |
| 2007-08-20 | $10.05 | $29.80 | 510,417 | — | — |
| 2007-08-17 | $10.09 | $29.92 | 530,977 | — | — |
| 2007-08-16 | $9.92 | $29.43 | 1,009,341 | — | — |
| 2007-08-15 | $9.80 | $29.08 | 618,196 | — | — |
| 2007-08-14 | $9.47 | $28.08 | 708,097 | — | — |
| 2007-08-13 | $9.88 | $29.31 | 660,081 | — | — |
| 2007-08-10 | $10.06 | $29.85 | 1,849,096 | — | — |
| 2007-08-09 | $10.54 | $31.27 | 2,212,658 | — | — |
| 2007-08-08 | $10.92 | $32.40 | 1,573,903 | — | — |
| 2007-08-07 | $10.31 | $30.59 | 1,060,676 | — | — |
| 2007-08-06 | $10.02 | $29.73 | 1,110,224 | — | — |
| 2007-08-03 | $9.82 | $29.13 | 965,667 | — | — |
| 2007-08-02 | $10.13 | $30.06 | 918,418 | — | — |
| 2007-08-01 | $9.84 | $29.20 | 857,633 | — | — |
| 2007-07-31 | $9.85 | $29.22 | 615,769 | — | — |
| 2007-07-30 | $9.47 | $28.08 | 441,842 | — | — |
| 2007-07-27 | $9.51 | $28.22 | 426,390 | — | — |
| 2007-07-26 | $9.65 | $28.62 | 651,270 | — | — |
| 2007-07-25 | $9.80 | $29.06 | 353,346 | — | — |
| 2007-07-24 | $9.83 | $29.15 | 470,574 | — | — |
| 2007-07-23 | $9.98 | $29.62 | 364,839 | — | — |
| 2007-07-20 | $9.95 | $29.50 | 408,512 | — | — |
| 2007-07-19 | $10.17 | $30.17 | 407,746 | — | — |
| 2007-07-18 | $10.16 | $30.15 | 400,340 | — | — |
| 2007-07-17 | $10.20 | $30.27 | 514,759 | — | — |
| 2007-07-16 | $10.20 | $30.24 | 464,956 | — | — |
| 2007-07-13 | $10.06 | $29.85 | 690,346 | — | — |
| 2007-07-12 | $9.90 | $29.36 | 310,566 | — | — |
| 2007-07-11 | $9.80 | $29.08 | 380,291 | — | — |
| 2007-07-10 | $9.83 | $29.15 | 927,357 | — | — |
| 2007-07-09 | $9.97 | $29.57 | 743,725 | — | — |
| 2007-07-06 | $9.83 | $29.15 | 256,932 | — | — |
| 2007-07-05 | $9.72 | $28.83 | 826,219 | — | — |
| 2007-07-03 | $9.55 | $28.34 | 350,281 | — | — |
| 2007-07-02 | $9.51 | $28.22 | 617,430 | — | — |
| 2007-06-29 | $9.60 | $28.48 | 491,900 | — | — |
| 2007-06-28 | $9.62 | $28.55 | 647,567 | — | — |
| 2007-06-27 | $9.79 | $29.04 | 774,628 | — | — |
| 2007-06-26 | $9.75 | $28.92 | 396,381 | — | — |
| 2007-06-25 | $9.82 | $29.13 | 914,715 | — | — |
| 2007-06-22 | $9.91 | $29.41 | 882,279 | — | — |
| 2007-06-21 | $10.06 | $29.85 | 608,363 | — | — |
| 2007-06-20 | $10.02 | $29.73 | 532,254 | — | — |
| 2007-06-19 | $10.04 | $29.78 | 486,537 | — | — |
| 2007-06-18 | $10.13 | $30.06 | 511,949 | — | — |
| 2007-06-15 | $10.16 | $30.15 | 356,028 | — | — |
| 2007-06-14 | $10.24 | $30.38 | 563,668 | — | — |
| 2007-06-13 | $10.13 | $30.03 | 680,769 | — | — |
| 2007-06-12 | $10.00 | $29.66 | 856,995 | — | — |
| 2007-06-11 | $9.91 | $29.41 | 555,623 | — | — |
| 2007-06-08 | $10.02 | $29.73 | 676,938 | — | — |
| 2007-06-07 | $9.84 | $29.20 | 930,167 | — | — |
| 2007-06-06 | $10.21 | $30.29 | 1,817,554 | — | — |
| 2007-06-05 | $10.52 | $31.22 | 785,610 | — | — |
| 2007-06-04 | $10.61 | $31.48 | 720,100 | — | — |
| 2007-06-01 | $10.85 | $32.17 | 895,560 | — | — |
| 2007-05-31 | $11.24 | $33.33 | 442,225 | — | — |
| 2007-05-30 | $11.17 | $33.15 | 666,722 | — | — |
| 2007-05-29 | $11.11 | $32.96 | 392,933 | — | — |
| 2007-05-25 | $11.14 | $33.03 | 386,037 | — | — |
| 2007-05-24 | $11.16 | $33.10 | 423,453 | — | — |
| 2007-05-23 | $11.48 | $34.05 | 326,529 | — | — |
| 2007-05-22 | $11.54 | $34.24 | 430,987 | — | — |
| 2007-05-21 | $11.24 | $33.33 | 374,416 | — | — |
| 2007-05-18 | $11.15 | $33.08 | 670,297 | — | — |
| 2007-05-17 | $11.29 | $33.50 | 718,951 | — | — |
| 2007-05-16 | $11.43 | $33.91 | 182,739 | — | — |
| 2007-05-15 | $11.39 | $33.80 | 365,733 | — | — |
| 2007-05-14 | $11.50 | $34.12 | 393,699 | — | — |
| 2007-05-11 | $11.32 | $33.57 | 535,574 | — | — |
| 2007-05-10 | $11.29 | $33.50 | 802,084 | — | — |
| 2007-05-09 | $11.77 | $34.91 | 595,210 | — | — |
| 2007-05-08 | $11.73 | $34.80 | 1,017,130 | — | — |
| 2007-05-07 | $12.20 | $36.19 | 622,538 | — | — |
| 2007-05-04 | $12.05 | $35.75 | 340,704 | — | — |
| 2007-05-03 | $11.94 | $35.42 | 241,736 | — | — |
| 2007-05-02 | $12.08 | $35.82 | 357,432 | — | — |
| 2007-05-01 | $11.97 | $35.49 | 297,286 | — | — |
| 2007-04-30 | $11.60 | $34.40 | 374,289 | — | — |
| 2007-04-27 | $11.66 | $34.59 | 218,239 | — | — |
| 2007-04-26 | $11.92 | $35.35 | 259,997 | — | — |
| 2007-04-25 | $11.74 | $34.82 | 377,481 | — | — |
| 2007-04-24 | $11.82 | $35.08 | 370,713 | — | — |
| 2007-04-23 | $11.71 | $34.73 | 219,772 | — | — |
| 2007-04-20 | $11.58 | $34.36 | 415,919 | — | — |
| 2007-04-19 | $11.48 | $34.05 | 372,118 | — | — |
| 2007-04-18 | $11.63 | $34.49 | 172,650 | — | — |
| 2007-04-17 | $11.78 | $34.94 | 275,704 | — | — |
| 2007-04-16 | $11.67 | $34.61 | 316,696 | — | — |
| 2007-04-13 | $11.67 | $34.61 | 236,245 | — | — |
| 2007-04-12 | $11.71 | $34.73 | 301,755 | — | — |
| 2007-04-11 | $11.72 | $34.77 | 349,515 | — | — |
| 2007-04-10 | $11.78 | $34.94 | 314,525 | — | — |
| 2007-04-09 | $11.75 | $34.87 | 461,508 | — | — |
| 2007-04-05 | $11.51 | $34.15 | 468,787 | — | — |
| 2007-04-04 | $11.53 | $34.22 | 354,112 | — | — |
| 2007-04-03 | $11.52 | $34.17 | 616,663 | — | — |
| 2007-04-02 | $11.46 | $34.01 | 614,876 | — | — |
| 2007-03-30 | $11.57 | $34.31 | 255,528 | — | — |
| 2007-03-29 | $11.51 | $34.15 | 529,700 | — | — |
| 2007-03-28 | $11.57 | $34.33 | 386,293 | — | — |
| 2007-03-27 | $11.53 | $34.22 | 782,290 | — | — |
| 2007-03-26 | $11.86 | $35.19 | 434,052 | — | — |
| 2007-03-23 | $11.97 | $35.49 | 578,481 | — | — |
| 2007-03-22 | $11.65 | $34.56 | 551,664 | — | — |
| 2007-03-21 | $11.55 | $34.26 | 491,773 | — | — |
| 2007-03-20 | $11.37 | $33.73 | 392,678 | — | — |
| 2007-03-19 | $11.25 | $33.38 | 515,014 | — | — |
| 2007-03-16 | $11.05 | $32.78 | 533,403 | — | — |
| 2007-03-15 | $10.88 | $32.29 | 544,385 | — | — |
| 2007-03-14 | $10.74 | $31.85 | 396,125 | — | — |
| 2007-03-13 | $10.49 | $31.10 | 811,534 | — | — |
| 2007-03-12 | $10.63 | $31.52 | 661,231 | — | — |
| 2007-03-09 | $10.80 | $32.03 | 827,496 | — | — |
| 2007-03-08 | $10.63 | $31.52 | 668,637 | — | — |
| 2007-03-07 | $10.64 | $31.57 | 682,046 | — | — |
| 2007-03-06 | $10.81 | $32.08 | 457,932 | — | — |
| 2007-03-05 | $10.68 | $31.68 | 755,601 | — | — |
| 2007-03-02 | $10.88 | $32.29 | 1,006,404 | — | — |
| 2007-03-01 | $11.03 | $32.73 | 603,255 | — | — |
| 2007-02-28 | $10.92 | $32.40 | 639,522 | — | — |
| 2007-02-27 | $10.88 | $32.29 | 721,633 | — | — |
| 2007-02-26 | $11.11 | $32.96 | 810,640 | — | — |
| 2007-02-23 | $11.11 | $32.96 | 990,186 | — | — |
| 2007-02-22 | $10.94 | $32.45 | 913,949 | — | — |
| 2007-02-21 | $10.85 | $32.17 | 977,543 | — | — |
| 2007-02-20 | $10.76 | $31.92 | 915,609 | — | — |
| 2007-02-16 | $10.47 | $31.06 | 873,979 | — | — |
| 2007-02-15 | $10.53 | $31.24 | 2,042,178 | — | — |
| 2007-02-14 | $10.32 | $30.62 | 1,681,043 | — | — |
| 2007-02-13 | $10.28 | $30.50 | 1,537,891 | — | — |
| 2007-02-12 | $10.30 | $30.55 | 1,970,794 | — | — |
| 2007-02-09 | $10.36 | $30.73 | 4,486,740 | — | — |
| 2007-02-08 | $10.70 | $31.73 | 9,337,807 | — | — |
| 2007-02-07 | $11.55 | $34.26 | 2,340,486 | — | — |
| 2007-02-06 | $11.50 | $34.12 | 5,177,724 | — | — |
| 2007-02-05 | $34.49 | $34.49 | 739,000 | — | — |
| 2007-02-02 | $34.37 | $34.37 | 629,689 | — | — |
| 2007-02-01 | $34.86 | $34.86 | 391,273 | — | — |
| 2007-01-31 | $35.07 | $35.07 | 422,049 | — | — |
| 2007-01-30 | $34.85 | $34.85 | 350,664 | — | — |
| 2007-01-29 | $34.60 | $34.60 | 709,884 | — | — |
| 2007-01-26 | $34.18 | $34.18 | 499,690 | — | — |
| 2007-01-25 | $33.59 | $33.59 | 589,208 | — | — |
| 2007-01-24 | $33.34 | $33.34 | 565,711 | — | — |
| 2007-01-23 | $33.12 | $33.12 | 584,866 | — | — |
| 2007-01-22 | $33.59 | $33.59 | 2,032,601 | — | — |
| 2007-01-19 | $38.21 | $38.21 | 215,941 | — | — |
| 2007-01-18 | $38.14 | $38.14 | 234,585 | — | — |
| 2007-01-17 | $38.22 | $38.22 | 171,629 | — | — |
| 2007-01-16 | $38.18 | $38.18 | 270,469 | — | — |
| 2007-01-12 | $37.68 | $37.68 | 197,552 | — | — |
| 2007-01-11 | $37.46 | $37.46 | 208,406 | — | — |
| 2007-01-10 | $37.38 | $37.38 | 388,080 | — | — |
| 2007-01-09 | $36.86 | $36.86 | 488,708 | — | — |
| 2007-01-08 | $36.74 | $36.74 | 465,594 | — | — |
| 2007-01-05 | $36.65 | $36.65 | 546,811 | — | — |
| 2007-01-04 | $36.84 | $36.84 | 511,438 | — | — |
| 2007-01-03 | $37.51 | $37.51 | 613,088 | — | — |