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
- 2004-12-14 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 | $4.62 | $4.62 | 34,700 | — | — |
| 2007-12-28 | $3.99 | $3.99 | 18,886 | — | — |
| 2007-12-27 | $3.99 | $3.99 | 12,057 | — | — |
| 2007-12-26 | $4.13 | $4.13 | 16,743 | — | — |
| 2007-12-24 | $3.85 | $3.85 | 18,129 | — | — |
| 2007-12-21 | $3.64 | $3.64 | 30,900 | — | — |
| 2007-12-20 | $4.90 | $4.90 | 17,829 | — | — |
| 2007-12-19 | $3.85 | $3.85 | 44,829 | — | — |
| 2007-12-18 | $3.92 | $3.92 | 36,043 | — | — |
| 2007-12-17 | $3.99 | $3.99 | 11,171 | — | — |
| 2007-12-14 | $4.20 | $4.20 | 56,943 | — | — |
| 2007-12-13 | $4.90 | $4.90 | 17,071 | — | — |
| 2007-12-12 | $5.25 | $5.25 | 27,743 | — | — |
| 2007-12-11 | $5.67 | $5.67 | 10,629 | — | — |
| 2007-12-10 | $6.30 | $6.30 | 17,714 | — | — |
| 2007-12-07 | $6.93 | $6.93 | 14,486 | — | — |
| 2007-12-06 | $6.30 | $6.30 | 16,500 | — | — |
| 2007-12-05 | $5.81 | $5.81 | 8,443 | — | — |
| 2007-12-04 | $5.67 | $5.67 | 4,357 | — | — |
| 2007-12-03 | $5.74 | $5.74 | 7,186 | — | — |
| 2007-11-30 | $6.30 | $6.30 | 14,271 | — | — |
| 2007-11-29 | $5.67 | $5.67 | 14,843 | — | — |
| 2007-11-28 | $6.37 | $6.37 | 22,757 | — | — |
| 2007-11-27 | $6.86 | $6.86 | 9,329 | — | — |
| 2007-11-26 | $7.00 | $7.00 | 12,171 | — | — |
| 2007-11-23 | $7.14 | $7.14 | 8,300 | — | — |
| 2007-11-21 | $6.86 | $6.86 | 10,343 | — | — |
| 2007-11-20 | $7.07 | $7.07 | 13,014 | — | — |
| 2007-11-19 | $7.14 | $7.14 | 12,914 | — | — |
| 2007-11-16 | $7.63 | $7.63 | 6,400 | — | — |
| 2007-11-15 | $7.98 | $7.98 | 12,029 | — | — |
| 2007-11-14 | $8.54 | $8.54 | 10,486 | — | — |
| 2007-11-13 | $8.68 | $8.68 | 5,557 | — | — |
| 2007-11-12 | $9.10 | $9.10 | 10,414 | — | — |
| 2007-11-09 | $8.75 | $8.75 | 36,343 | — | — |
| 2007-11-08 | $8.96 | $8.96 | 6,957 | — | — |
| 2007-11-07 | $9.31 | $9.31 | 10,614 | — | — |
| 2007-11-06 | $8.68 | $8.68 | 15,357 | — | — |
| 2007-11-05 | $9.17 | $9.17 | 8,071 | — | — |
| 2007-11-02 | $9.66 | $9.66 | 9,357 | — | — |
| 2007-11-01 | $10.29 | $10.29 | 4,671 | — | — |
| 2007-10-31 | $10.85 | $10.85 | 6,100 | — | — |
| 2007-10-30 | $11.34 | $11.34 | 27,086 | — | — |
| 2007-10-29 | $9.66 | $9.66 | 26,443 | — | — |
| 2007-10-26 | $11.34 | $11.34 | 3,100 | — | — |
| 2007-10-25 | $10.99 | $10.99 | 7,014 | — | — |
| 2007-10-24 | $10.43 | $10.43 | 9,071 | — | — |
| 2007-10-23 | $10.64 | $10.64 | 12,357 | — | — |
| 2007-10-22 | $11.34 | $11.34 | 13,686 | — | — |
| 2007-10-19 | $11.55 | $11.55 | 11,886 | — | — |
| 2007-10-18 | $11.69 | $11.69 | 6,329 | — | — |
| 2007-10-17 | $11.55 | $11.55 | 6,886 | — | — |
| 2007-10-16 | $11.83 | $11.83 | 12,700 | — | — |
| 2007-10-15 | $11.76 | $11.76 | 14,100 | — | — |
| 2007-10-12 | $12.81 | $12.81 | 7,143 | — | — |
| 2007-10-11 | $13.44 | $13.44 | 3,714 | — | — |
| 2007-10-10 | $13.51 | $13.51 | 10,043 | — | — |
| 2007-10-09 | $13.30 | $13.30 | 21,414 | — | — |
| 2007-10-08 | $13.79 | $13.79 | 16,357 | — | — |
| 2007-10-05 | $12.95 | $12.95 | 13,829 | — | — |
| 2007-10-04 | $12.88 | $12.88 | 11,486 | — | — |
| 2007-10-03 | $13.30 | $13.30 | 26,486 | — | — |
| 2007-10-02 | $12.88 | $12.88 | 24,386 | — | — |
| 2007-10-01 | $13.16 | $13.16 | 10,071 | — | — |
| 2007-09-28 | $12.81 | $12.81 | 9,557 | — | — |
| 2007-09-27 | $13.02 | $13.02 | 13,529 | — | — |
| 2007-09-26 | $12.81 | $12.81 | 5,757 | — | — |
| 2007-09-25 | $13.16 | $13.16 | 18,200 | — | — |
| 2007-09-24 | $13.09 | $13.09 | 27,729 | — | — |
| 2007-09-21 | $14.49 | $14.49 | 7,286 | — | — |
| 2007-09-20 | $15.54 | $15.54 | 9,443 | — | — |
| 2007-09-19 | $15.96 | $15.96 | 30,786 | — | — |
| 2007-09-18 | $15.89 | $15.89 | 28,600 | — | — |
| 2007-09-17 | $14.42 | $14.42 | 5,957 | — | — |
| 2007-09-14 | $14.77 | $14.77 | 28,229 | — | — |
| 2007-09-13 | $13.37 | $13.37 | 11,157 | — | — |
| 2007-09-12 | $13.93 | $13.93 | 10,914 | — | — |
| 2007-09-11 | $14.35 | $14.35 | 10,014 | — | — |
| 2007-09-10 | $14.49 | $14.49 | 7,771 | — | — |
| 2007-09-07 | $14.28 | $14.28 | 12,371 | — | — |
| 2007-09-06 | $14.70 | $14.70 | 20,771 | — | — |
| 2007-09-05 | $15.89 | $15.89 | 14,214 | — | — |
| 2007-09-04 | $16.73 | $16.73 | 9,929 | — | — |
| 2007-08-31 | $17.78 | $17.78 | 7,386 | — | — |
| 2007-08-30 | $16.66 | $16.66 | 8,243 | — | — |
| 2007-08-29 | $18.06 | $18.06 | 38,686 | — | — |
| 2007-08-28 | $16.45 | $16.45 | 7,386 | — | — |
| 2007-08-27 | $17.22 | $17.22 | 29,171 | — | — |
| 2007-08-24 | $19.81 | $19.81 | 44,043 | — | — |
| 2007-08-23 | $15.19 | $15.19 | 13,929 | — | — |
| 2007-08-22 | $14.42 | $14.42 | 10,214 | — | — |
| 2007-08-21 | $13.72 | $13.72 | 10,143 | — | — |
| 2007-08-20 | $14.21 | $14.21 | 13,157 | — | — |
| 2007-08-17 | $13.72 | $13.72 | 9,729 | — | — |
| 2007-08-16 | $12.60 | $12.60 | 10,500 | — | — |
| 2007-08-15 | $12.67 | $12.67 | 7,786 | — | — |
| 2007-08-14 | $12.60 | $12.60 | 9,986 | — | — |
| 2007-08-13 | $13.65 | $13.65 | 23,329 | — | — |
| 2007-08-10 | $13.65 | $13.65 | 42,557 | — | — |
| 2007-08-09 | $13.65 | $13.65 | 92,857 | — | — |
| 2007-08-08 | $12.74 | $12.74 | 39,871 | — | — |
| 2007-08-07 | $11.20 | $11.20 | 77,900 | — | — |
| 2007-08-06 | $8.61 | $8.61 | 42,086 | — | — |
| 2007-08-03 | $9.94 | $9.94 | 23,829 | — | — |
| 2007-08-02 | $11.20 | $11.20 | 20,371 | — | — |
| 2007-08-01 | $10.92 | $10.92 | 45,729 | — | — |
| 2007-07-31 | $12.53 | $12.53 | 11,586 | — | — |
| 2007-07-30 | $12.60 | $12.60 | 20,529 | — | — |
| 2007-07-27 | $12.53 | $12.53 | 30,900 | — | — |
| 2007-07-26 | $12.88 | $12.88 | 25,686 | — | — |
| 2007-07-25 | $14.49 | $14.49 | 16,614 | — | — |
| 2007-07-24 | $14.84 | $14.84 | 18,571 | — | — |
| 2007-07-23 | $15.26 | $15.26 | 8,329 | — | — |
| 2007-07-20 | $15.68 | $15.68 | 24,329 | — | — |
| 2007-07-19 | $17.01 | $17.01 | 9,971 | — | — |
| 2007-07-18 | $17.50 | $17.50 | 17,014 | — | — |
| 2007-07-17 | $17.85 | $17.85 | 10,014 | — | — |
| 2007-07-16 | $18.06 | $18.06 | 11,886 | — | — |
| 2007-07-13 | $18.62 | $18.62 | 42,443 | — | — |
| 2007-07-12 | $18.13 | $18.13 | 11,300 | — | — |
| 2007-07-11 | $18.41 | $18.41 | 10,843 | — | — |
| 2007-07-10 | $18.97 | $18.97 | 6,629 | — | — |
| 2007-07-09 | $18.97 | $18.97 | 12,014 | — | — |
| 2007-07-06 | $19.60 | $19.60 | 6,386 | — | — |
| 2007-07-05 | $19.95 | $19.95 | 19,543 | — | — |
| 2007-07-03 | $20.30 | $20.30 | 5,557 | — | — |
| 2007-07-02 | $20.58 | $20.58 | 13,500 | — | — |
| 2007-06-29 | $19.46 | $19.46 | 50,800 | — | — |
| 2007-06-28 | $18.27 | $18.27 | 13,414 | — | — |
| 2007-06-27 | $18.62 | $18.62 | 10,529 | — | — |
| 2007-06-26 | $18.48 | $18.48 | 19,800 | — | — |
| 2007-06-25 | $19.18 | $19.18 | 9,743 | — | — |
| 2007-06-22 | $19.18 | $19.18 | 13,086 | — | — |
| 2007-06-21 | $19.46 | $19.46 | 16,571 | — | — |
| 2007-06-20 | $19.81 | $19.81 | 24,157 | — | — |
| 2007-06-19 | $20.72 | $20.72 | 9,243 | — | — |
| 2007-06-18 | $20.72 | $20.72 | 13,857 | — | — |
| 2007-06-15 | $20.79 | $20.79 | 19,886 | — | — |
| 2007-06-14 | $20.37 | $20.37 | 21,286 | — | — |
| 2007-06-13 | $20.37 | $20.37 | 10,043 | — | — |
| 2007-06-12 | $20.51 | $20.51 | 16,529 | — | — |
| 2007-06-11 | $21.00 | $21.00 | 9,271 | — | — |
| 2007-06-08 | $21.35 | $21.35 | 15,486 | — | — |
| 2007-06-07 | $21.49 | $21.49 | 10,043 | — | — |
| 2007-06-06 | $21.35 | $21.35 | 8,129 | — | — |
| 2007-06-05 | $21.98 | $21.98 | 3,329 | — | — |
| 2007-06-04 | $22.40 | $22.40 | 9,243 | — | — |
| 2007-06-01 | $21.98 | $21.98 | 12,914 | — | — |
| 2007-05-31 | $22.05 | $22.05 | 10,214 | — | — |
| 2007-05-30 | $21.42 | $21.42 | 8,014 | — | — |
| 2007-05-29 | $22.12 | $22.12 | 18,086 | — | — |
| 2007-05-25 | $22.54 | $22.54 | 12,057 | — | — |
| 2007-05-24 | $21.56 | $21.56 | 16,800 | — | — |
| 2007-05-23 | $22.61 | $22.61 | 19,886 | — | — |
| 2007-05-22 | $21.28 | $21.28 | 37,271 | — | — |
| 2007-05-21 | $20.58 | $20.58 | 23,157 | — | — |
| 2007-05-18 | $20.79 | $20.79 | 12,571 | — | — |
| 2007-05-17 | $20.65 | $20.65 | 27,057 | — | — |
| 2007-05-16 | $20.44 | $20.44 | 60,229 | — | — |
| 2007-05-15 | $21.70 | $21.70 | 29,743 | — | — |
| 2007-05-14 | $22.96 | $22.96 | 18,771 | — | — |
| 2007-05-11 | $23.87 | $23.87 | 49,114 | — | — |
| 2007-05-10 | $24.92 | $24.92 | 7,257 | — | — |
| 2007-05-09 | $25.48 | $25.48 | 15,529 | — | — |
| 2007-05-08 | $24.50 | $24.50 | 33,457 | — | — |
| 2007-05-07 | $23.73 | $23.73 | 26,157 | — | — |
| 2007-05-04 | $25.41 | $25.41 | 18,471 | — | — |
| 2007-05-03 | $25.34 | $25.34 | 14,614 | — | — |
| 2007-05-02 | $26.39 | $26.39 | 27,814 | — | — |
| 2007-05-01 | $26.25 | $26.25 | 20,071 | — | — |
| 2007-04-30 | $27.16 | $27.16 | 8,600 | — | — |
| 2007-04-27 | $27.23 | $27.23 | 11,243 | — | — |
| 2007-04-26 | $26.74 | $26.74 | 22,371 | — | — |
| 2007-04-25 | $26.46 | $26.46 | 10,229 | — | — |
| 2007-04-24 | $27.30 | $27.30 | 5,643 | — | — |
| 2007-04-23 | $28.00 | $28.00 | 9,800 | — | — |
| 2007-04-20 | $29.26 | $29.26 | 6,314 | — | — |
| 2007-04-19 | $28.91 | $28.91 | 6,343 | — | — |
| 2007-04-18 | $28.00 | $28.00 | 11,429 | — | — |
| 2007-04-17 | $28.70 | $28.70 | 17,443 | — | — |
| 2007-04-16 | $28.35 | $28.35 | 18,600 | — | — |
| 2007-04-13 | $27.65 | $27.65 | 16,900 | — | — |
| 2007-04-12 | $26.60 | $26.60 | 14,500 | — | — |
| 2007-04-11 | $25.97 | $25.97 | 17,071 | — | — |
| 2007-04-10 | $26.32 | $26.32 | 4,443 | — | — |
| 2007-04-09 | $26.25 | $26.25 | 20,200 | — | — |
| 2007-04-05 | $26.46 | $26.46 | 38,029 | — | — |
| 2007-04-04 | $26.39 | $26.39 | 36,400 | — | — |
| 2007-04-03 | $26.88 | $26.88 | 105,500 | — | — |
| 2007-04-02 | $28.21 | $28.21 | 8,557 | — | — |
| 2007-03-30 | $28.35 | $28.35 | 19,014 | — | — |
| 2007-03-29 | $27.93 | $27.93 | 42,086 | — | — |
| 2007-03-28 | $30.10 | $30.10 | 12,443 | — | — |
| 2007-03-27 | $30.80 | $30.80 | 9,629 | — | — |
| 2007-03-26 | $30.80 | $30.80 | 12,486 | — | — |
| 2007-03-23 | $31.57 | $31.57 | 14,829 | — | — |
| 2007-03-22 | $32.97 | $32.97 | 6,500 | — | — |
| 2007-03-21 | $32.69 | $32.69 | 13,214 | — | — |
| 2007-03-20 | $32.55 | $32.55 | 7,829 | — | — |
| 2007-03-19 | $33.32 | $33.32 | 17,257 | — | — |
| 2007-03-16 | $33.60 | $33.60 | 11,729 | — | — |
| 2007-03-15 | $34.30 | $34.30 | 17,214 | — | — |
| 2007-03-14 | $34.37 | $34.37 | 29,300 | — | — |
| 2007-03-13 | $34.16 | $34.16 | 71,414 | — | — |
| 2007-03-12 | $37.45 | $37.45 | 52,543 | — | — |
| 2007-03-09 | $39.97 | $39.97 | 18,029 | — | — |
| 2007-03-08 | $42.00 | $42.00 | 11,614 | — | — |
| 2007-03-07 | $41.51 | $41.51 | 22,700 | — | — |
| 2007-03-06 | $42.00 | $42.00 | 5,457 | — | — |
| 2007-03-05 | $40.74 | $40.74 | 20,471 | — | — |
| 2007-03-02 | $42.70 | $42.70 | 6,057 | — | — |
| 2007-03-01 | $41.86 | $41.86 | 12,514 | — | — |
| 2007-02-28 | $42.07 | $42.07 | 12,171 | — | — |
| 2007-02-27 | $42.28 | $42.28 | 69,929 | — | — |
| 2007-02-26 | $42.91 | $42.91 | 15,557 | — | — |
| 2007-02-23 | $43.05 | $43.05 | 18,871 | — | — |
| 2007-02-22 | $44.66 | $44.66 | 8,100 | — | — |
| 2007-02-21 | $45.01 | $45.01 | 17,857 | — | — |
| 2007-02-20 | $43.96 | $43.96 | 18,114 | — | — |
| 2007-02-16 | $45.29 | $45.29 | 17,286 | — | — |
| 2007-02-15 | $44.94 | $44.94 | 15,500 | — | — |
| 2007-02-14 | $43.47 | $43.47 | 6,271 | — | — |
| 2007-02-13 | $43.61 | $43.61 | 11,700 | — | — |
| 2007-02-12 | $43.19 | $43.19 | 20,514 | — | — |
| 2007-02-09 | $44.73 | $44.73 | 10,700 | — | — |
| 2007-02-08 | $45.15 | $45.15 | 10,586 | — | — |
| 2007-02-07 | $45.71 | $45.71 | 10,257 | — | — |
| 2007-02-06 | $46.41 | $46.41 | 15,429 | — | — |
| 2007-02-05 | $47.32 | $47.32 | 10,000 | — | — |
| 2007-02-02 | $47.88 | $47.88 | 45,471 | — | — |
| 2007-02-01 | $45.99 | $45.99 | 14,271 | — | — |
| 2007-01-31 | $45.43 | $45.43 | 10,057 | — | — |
| 2007-01-30 | $43.40 | $43.40 | 8,086 | — | — |
| 2007-01-29 | $43.33 | $43.33 | 6,500 | — | — |
| 2007-01-26 | $42.91 | $42.91 | 11,057 | — | — |
| 2007-01-25 | $43.33 | $43.33 | 17,643 | — | — |
| 2007-01-24 | $45.50 | $45.50 | 13,200 | — | — |
| 2007-01-23 | $43.12 | $43.12 | 30,700 | — | — |
| 2007-01-22 | $45.36 | $45.36 | 12,000 | — | — |
| 2007-01-19 | $45.71 | $45.71 | 21,829 | — | — |
| 2007-01-18 | $45.78 | $45.78 | 21,843 | — | — |
| 2007-01-17 | $45.78 | $45.78 | 37,614 | — | — |
| 2007-01-16 | $44.59 | $44.59 | 27,900 | — | — |
| 2007-01-12 | $44.45 | $44.45 | 11,329 | — | — |
| 2007-01-11 | $43.75 | $43.75 | 15,100 | — | — |
| 2007-01-10 | $43.05 | $43.05 | 21,357 | — | — |
| 2007-01-09 | $42.28 | $42.28 | 27,500 | — | — |
| 2007-01-08 | $41.23 | $41.23 | 54,614 | — | — |
| 2007-01-05 | $42.07 | $42.07 | 61,571 | — | — |
| 2007-01-04 | $45.36 | $45.36 | 98,429 | — | — |
| 2007-01-03 | $42.63 | $42.63 | 83,557 | — | — |