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
- 1986-08-06 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 | $1.01 | $1.01 | 59,700 | — | — |
| 2007-12-28 | $1.00 | $1.00 | 51,300 | — | — |
| 2007-12-27 | $0.96 | $0.96 | 56,400 | — | — |
| 2007-12-26 | $0.97 | $0.97 | 8,000 | — | — |
| 2007-12-24 | $1.01 | $1.01 | 2,200 | — | — |
| 2007-12-21 | $1.04 | $1.04 | 4,500 | — | — |
| 2007-12-20 | $1.05 | $1.05 | 4,700 | — | — |
| 2007-12-19 | $1.03 | $1.03 | 12,400 | — | — |
| 2007-12-18 | $1.05 | $1.05 | 10,100 | — | — |
| 2007-12-17 | $1.07 | $1.07 | 45,400 | — | — |
| 2007-12-14 | $1.04 | $1.04 | 11,000 | — | — |
| 2007-12-13 | $1.03 | $1.03 | 9,500 | — | — |
| 2007-12-12 | $1.01 | $1.01 | 14,400 | — | — |
| 2007-12-11 | $1.03 | $1.03 | 50,200 | — | — |
| 2007-12-10 | $1.06 | $1.06 | 3,200 | — | — |
| 2007-12-07 | $1.03 | $1.03 | 3,100 | — | — |
| 2007-12-06 | $0.99 | $0.99 | 8,400 | — | — |
| 2007-12-05 | $1.08 | $1.08 | 3,200 | — | — |
| 2007-12-04 | $1.05 | $1.05 | 69,600 | — | — |
| 2007-12-03 | $1.10 | $1.10 | 22,800 | — | — |
| 2007-11-30 | $1.02 | $1.02 | 2,200 | — | — |
| 2007-11-29 | $0.96 | $0.96 | 13,200 | — | — |
| 2007-11-28 | $1.05 | $1.05 | 1,100 | — | — |
| 2007-11-27 | $1.03 | $1.03 | 800 | — | — |
| 2007-11-26 | $1.02 | $1.02 | 9,200 | — | — |
| 2007-11-23 | $1.01 | $1.01 | 1,200 | — | — |
| 2007-11-21 | $0.98 | $0.98 | 9,500 | — | — |
| 2007-11-20 | $1.00 | $1.00 | 26,300 | — | — |
| 2007-11-19 | $1.00 | $1.00 | 10,900 | — | — |
| 2007-11-16 | $1.05 | $1.05 | 11,800 | — | — |
| 2007-11-15 | $0.99 | $0.99 | 3,800 | — | — |
| 2007-11-14 | $1.02 | $1.02 | 17,400 | — | — |
| 2007-11-13 | $0.97 | $0.97 | 10,800 | — | — |
| 2007-11-12 | $1.12 | $1.12 | 4,600 | — | — |
| 2007-11-09 | $1.07 | $1.07 | 23,300 | — | — |
| 2007-11-08 | $1.09 | $1.09 | 3,100 | — | — |
| 2007-11-07 | $1.05 | $1.05 | 6,400 | — | — |
| 2007-11-06 | $1.07 | $1.07 | 9,400 | — | — |
| 2007-11-05 | $1.14 | $1.14 | 10,200 | — | — |
| 2007-11-02 | $1.17 | $1.17 | 500 | — | — |
| 2007-11-01 | $1.16 | $1.16 | 2,000 | — | — |
| 2007-10-31 | $1.16 | $1.16 | 5,900 | — | — |
| 2007-10-30 | $1.18 | $1.18 | 22,200 | — | — |
| 2007-10-29 | $1.12 | $1.12 | 7,400 | — | — |
| 2007-10-26 | $1.12 | $1.12 | 3,100 | — | — |
| 2007-10-25 | $1.12 | $1.12 | 2,900 | — | — |
| 2007-10-24 | $1.10 | $1.10 | 7,100 | — | — |
| 2007-10-23 | $1.11 | $1.11 | 16,100 | — | — |
| 2007-10-22 | $1.19 | $1.19 | 17,000 | — | — |
| 2007-10-19 | $1.07 | $1.07 | 18,300 | — | — |
| 2007-10-18 | $1.12 | $1.12 | 26,800 | — | — |
| 2007-10-17 | $1.06 | $1.06 | 12,100 | — | — |
| 2007-10-16 | $1.05 | $1.05 | 9,200 | — | — |
| 2007-10-15 | $1.08 | $1.08 | 17,600 | — | — |
| 2007-10-12 | $1.02 | $1.02 | 9,300 | — | — |
| 2007-10-11 | $1.07 | $1.07 | 7,500 | — | — |
| 2007-10-10 | $1.08 | $1.08 | 0 | — | — |
| 2007-10-09 | $1.08 | $1.08 | 19,000 | — | — |
| 2007-10-08 | $1.05 | $1.05 | 5,800 | — | — |
| 2007-10-05 | $1.07 | $1.07 | 10,400 | — | — |
| 2007-10-04 | $1.01 | $1.01 | 6,000 | — | — |
| 2007-10-03 | $1.04 | $1.04 | 9,500 | — | — |
| 2007-10-02 | $1.05 | $1.05 | 10,400 | — | — |
| 2007-10-01 | $1.06 | $1.06 | 26,800 | — | — |
| 2007-09-28 | $1.04 | $1.04 | 21,400 | — | — |
| 2007-09-27 | $1.04 | $1.04 | 13,100 | — | — |
| 2007-09-26 | $1.02 | $1.02 | 12,200 | — | — |
| 2007-09-25 | $1.01 | $1.01 | 18,900 | — | — |
| 2007-09-24 | $1.01 | $1.01 | 4,500 | — | — |
| 2007-09-21 | $1.02 | $1.02 | 71,400 | — | — |
| 2007-09-20 | $1.03 | $1.03 | 17,300 | — | — |
| 2007-09-19 | $1.03 | $1.03 | 9,600 | — | — |
| 2007-09-18 | $1.03 | $1.03 | 8,100 | — | — |
| 2007-09-17 | $1.00 | $1.00 | 19,200 | — | — |
| 2007-09-14 | $1.06 | $1.06 | 12,000 | — | — |
| 2007-09-13 | $1.09 | $1.09 | 37,300 | — | — |
| 2007-09-12 | $1.00 | $1.00 | 1,100 | — | — |
| 2007-09-11 | $1.02 | $1.02 | 2,000 | — | — |
| 2007-09-10 | $1.04 | $1.04 | 8,700 | — | — |
| 2007-09-07 | $1.04 | $1.04 | 3,400 | — | — |
| 2007-09-06 | $1.00 | $1.00 | 0 | — | — |
| 2007-09-05 | $1.00 | $1.00 | 4,600 | — | — |
| 2007-09-04 | $1.03 | $1.03 | 8,400 | — | — |
| 2007-08-31 | $0.96 | $0.96 | 8,700 | — | — |
| 2007-08-30 | $1.00 | $1.00 | 4,100 | — | — |
| 2007-08-29 | $1.01 | $1.01 | 7,500 | — | — |
| 2007-08-28 | $1.03 | $1.03 | 10,400 | — | — |
| 2007-08-27 | $1.09 | $1.09 | 14,100 | — | — |
| 2007-08-24 | $1.03 | $1.03 | 9,900 | — | — |
| 2007-08-23 | $1.02 | $1.02 | 12,900 | — | — |
| 2007-08-22 | $1.01 | $1.01 | 6,400 | — | — |
| 2007-08-21 | $1.00 | $1.00 | 31,300 | — | — |
| 2007-08-20 | $1.00 | $1.00 | 33,700 | — | — |
| 2007-08-17 | $0.90 | $0.90 | 19,500 | — | — |
| 2007-08-16 | $0.90 | $0.90 | 69,600 | — | — |
| 2007-08-15 | $0.85 | $0.85 | 5,400 | — | — |
| 2007-08-14 | $0.81 | $0.81 | 20,500 | — | — |
| 2007-08-13 | $0.84 | $0.84 | 22,300 | — | — |
| 2007-08-10 | $0.75 | $0.75 | 13,900 | — | — |
| 2007-08-09 | $0.84 | $0.84 | 7,500 | — | — |
| 2007-08-08 | $0.81 | $0.81 | 8,000 | — | — |
| 2007-08-07 | $0.91 | $0.91 | 36,000 | — | — |
| 2007-08-06 | $0.88 | $0.88 | 32,900 | — | — |
| 2007-08-03 | $1.07 | $1.07 | 5,800 | — | — |
| 2007-08-02 | $1.06 | $1.06 | 5,800 | — | — |
| 2007-08-01 | $1.02 | $1.02 | 12,300 | — | — |
| 2007-07-31 | $1.09 | $1.09 | 10,500 | — | — |
| 2007-07-30 | $1.00 | $1.00 | 13,700 | — | — |
| 2007-07-27 | $1.10 | $1.10 | 3,200 | — | — |
| 2007-07-26 | $1.12 | $1.12 | 6,700 | — | — |
| 2007-07-25 | $1.11 | $1.11 | 19,700 | — | — |
| 2007-07-24 | $1.14 | $1.14 | 2,700 | — | — |
| 2007-07-23 | $1.14 | $1.14 | 2,100 | — | — |
| 2007-07-20 | $1.13 | $1.13 | 1,300 | — | — |
| 2007-07-19 | $1.11 | $1.11 | 27,900 | — | — |
| 2007-07-18 | $1.11 | $1.11 | 26,500 | — | — |
| 2007-07-17 | $1.11 | $1.11 | 18,600 | — | — |
| 2007-07-16 | $1.14 | $1.14 | 3,500 | — | — |
| 2007-07-13 | $1.13 | $1.13 | 8,100 | — | — |
| 2007-07-12 | $1.13 | $1.13 | 7,500 | — | — |
| 2007-07-11 | $1.12 | $1.12 | 25,800 | — | — |
| 2007-07-10 | $1.13 | $1.13 | 10,400 | — | — |
| 2007-07-09 | $1.16 | $1.16 | 7,400 | — | — |
| 2007-07-06 | $1.17 | $1.17 | 7,000 | — | — |
| 2007-07-05 | $1.12 | $1.12 | 22,200 | — | — |
| 2007-07-03 | $1.17 | $1.17 | 7,200 | — | — |
| 2007-07-02 | $1.12 | $1.12 | 37,900 | — | — |
| 2007-06-29 | $1.13 | $1.13 | 13,100 | — | — |
| 2007-06-28 | $1.12 | $1.12 | 9,200 | — | — |
| 2007-06-27 | $1.12 | $1.12 | 11,200 | — | — |
| 2007-06-26 | $1.17 | $1.17 | 10,500 | — | — |
| 2007-06-25 | $1.18 | $1.18 | 7,700 | — | — |
| 2007-06-22 | $1.18 | $1.18 | 27,600 | — | — |
| 2007-06-21 | $1.25 | $1.25 | 4,900 | — | — |
| 2007-06-20 | $1.21 | $1.21 | 1,600 | — | — |
| 2007-06-19 | $1.23 | $1.23 | 3,900 | — | — |
| 2007-06-18 | $1.25 | $1.25 | 15,700 | — | — |
| 2007-06-15 | $1.28 | $1.28 | 2,100 | — | — |
| 2007-06-14 | $1.28 | $1.28 | 0 | — | — |
| 2007-06-13 | $1.28 | $1.28 | 800 | — | — |
| 2007-06-12 | $1.25 | $1.25 | 6,300 | — | — |
| 2007-06-11 | $1.29 | $1.29 | 6,700 | — | — |
| 2007-06-08 | $1.24 | $1.24 | 4,700 | — | — |
| 2007-06-07 | $1.21 | $1.21 | 4,900 | — | — |
| 2007-06-06 | $1.27 | $1.27 | 4,400 | — | — |
| 2007-06-05 | $1.21 | $1.21 | 4,000 | — | — |
| 2007-06-04 | $1.29 | $1.29 | 11,700 | — | — |
| 2007-06-01 | $1.26 | $1.26 | 2,000 | — | — |
| 2007-05-31 | $1.27 | $1.27 | 2,000 | — | — |
| 2007-05-30 | $1.21 | $1.21 | 8,400 | — | — |
| 2007-05-29 | $1.28 | $1.28 | 6,400 | — | — |
| 2007-05-25 | $1.19 | $1.19 | 58,600 | — | — |
| 2007-05-24 | $1.19 | $1.19 | 33,500 | — | — |
| 2007-05-23 | $1.25 | $1.25 | 10,600 | — | — |
| 2007-05-22 | $1.29 | $1.29 | 7,900 | — | — |
| 2007-05-21 | $1.31 | $1.31 | 2,700 | — | — |
| 2007-05-18 | $1.34 | $1.34 | 2,000 | — | — |
| 2007-05-17 | $1.39 | $1.39 | 1,000 | — | — |
| 2007-05-16 | $1.28 | $1.28 | 7,500 | — | — |
| 2007-05-15 | $1.37 | $1.37 | 6,400 | — | — |
| 2007-05-14 | $1.30 | $1.30 | 11,600 | — | — |
| 2007-05-11 | $1.22 | $1.22 | 18,100 | — | — |
| 2007-05-10 | $1.32 | $1.32 | 10,500 | — | — |
| 2007-05-09 | $1.25 | $1.25 | 18,100 | — | — |
| 2007-05-08 | $1.33 | $1.33 | 31,300 | — | — |
| 2007-05-07 | $1.36 | $1.36 | 16,800 | — | — |
| 2007-05-04 | $1.33 | $1.33 | 16,700 | — | — |
| 2007-05-03 | $1.32 | $1.32 | 32,100 | — | — |
| 2007-05-02 | $1.48 | $1.48 | 106,800 | — | — |
| 2007-05-01 | $1.19 | $1.19 | 9,500 | — | — |
| 2007-04-30 | $1.22 | $1.22 | 11,400 | — | — |
| 2007-04-27 | $1.18 | $1.18 | 9,300 | — | — |
| 2007-04-26 | $1.22 | $1.22 | 0 | — | — |
| 2007-04-25 | $1.22 | $1.22 | 2,400 | — | — |
| 2007-04-24 | $1.24 | $1.24 | 8,300 | — | — |
| 2007-04-23 | $1.20 | $1.20 | 12,400 | — | — |
| 2007-04-20 | $1.23 | $1.23 | 5,700 | — | — |
| 2007-04-19 | $1.22 | $1.22 | 4,200 | — | — |
| 2007-04-18 | $1.22 | $1.22 | 6,500 | — | — |
| 2007-04-17 | $1.26 | $1.26 | 4,600 | — | — |
| 2007-04-16 | $1.22 | $1.22 | 3,200 | — | — |
| 2007-04-13 | $1.27 | $1.27 | 7,200 | — | — |
| 2007-04-12 | $1.21 | $1.21 | 7,200 | — | — |
| 2007-04-11 | $1.20 | $1.20 | 10,000 | — | — |
| 2007-04-10 | $1.25 | $1.25 | 20,300 | — | — |
| 2007-04-09 | $1.22 | $1.22 | 6,400 | — | — |
| 2007-04-05 | $1.25 | $1.25 | 9,000 | — | — |
| 2007-04-04 | $1.21 | $1.21 | 8,500 | — | — |
| 2007-04-03 | $1.24 | $1.24 | 12,300 | — | — |
| 2007-04-02 | $1.27 | $1.27 | 24,100 | — | — |
| 2007-03-30 | $1.22 | $1.22 | 4,500 | — | — |
| 2007-03-29 | $1.23 | $1.23 | 8,900 | — | — |
| 2007-03-28 | $1.24 | $1.24 | 10,000 | — | — |
| 2007-03-27 | $1.21 | $1.21 | 18,500 | — | — |
| 2007-03-26 | $1.25 | $1.25 | 9,700 | — | — |
| 2007-03-23 | $1.26 | $1.26 | 1,500 | — | — |
| 2007-03-22 | $1.22 | $1.22 | 6,000 | — | — |
| 2007-03-21 | $1.21 | $1.21 | 9,200 | — | — |
| 2007-03-20 | $1.29 | $1.29 | 4,400 | — | — |
| 2007-03-19 | $1.28 | $1.28 | 6,500 | — | — |
| 2007-03-16 | $1.25 | $1.25 | 13,400 | — | — |
| 2007-03-15 | $1.25 | $1.25 | 3,500 | — | — |
| 2007-03-14 | $1.27 | $1.27 | 4,400 | — | — |
| 2007-03-13 | $1.30 | $1.30 | 4,500 | — | — |
| 2007-03-12 | $1.27 | $1.27 | 5,400 | — | — |
| 2007-03-09 | $1.23 | $1.23 | 6,900 | — | — |
| 2007-03-08 | $1.30 | $1.30 | 2,500 | — | — |
| 2007-03-07 | $1.32 | $1.32 | 30,000 | — | — |
| 2007-03-06 | $1.27 | $1.27 | 9,800 | — | — |
| 2007-03-05 | $1.28 | $1.28 | 11,100 | — | — |
| 2007-03-02 | $1.29 | $1.29 | 8,300 | — | — |
| 2007-03-01 | $1.27 | $1.27 | 30,400 | — | — |
| 2007-02-28 | $1.30 | $1.30 | 40,600 | — | — |
| 2007-02-27 | $1.31 | $1.31 | 28,700 | — | — |
| 2007-02-26 | $1.45 | $1.45 | 5,500 | — | — |
| 2007-02-23 | $1.41 | $1.41 | 3,000 | — | — |
| 2007-02-22 | $1.38 | $1.38 | 7,800 | — | — |
| 2007-02-21 | $1.37 | $1.37 | 7,100 | — | — |
| 2007-02-20 | $1.37 | $1.37 | 6,000 | — | — |
| 2007-02-16 | $1.42 | $1.42 | 3,700 | — | — |
| 2007-02-15 | $1.40 | $1.40 | 4,700 | — | — |
| 2007-02-14 | $1.40 | $1.40 | 6,400 | — | — |
| 2007-02-13 | $1.38 | $1.38 | 22,800 | — | — |
| 2007-02-12 | $1.55 | $1.55 | 6,100 | — | — |
| 2007-02-09 | $1.50 | $1.50 | 6,000 | — | — |
| 2007-02-08 | $1.50 | $1.50 | 5,700 | — | — |
| 2007-02-07 | $1.44 | $1.44 | 600 | — | — |
| 2007-02-06 | $1.42 | $1.42 | 6,600 | — | — |
| 2007-02-05 | $1.43 | $1.43 | 4,200 | — | — |
| 2007-02-02 | $1.40 | $1.40 | 6,000 | — | — |
| 2007-02-01 | $1.47 | $1.47 | 1,100 | — | — |
| 2007-01-31 | $1.47 | $1.47 | 6,100 | — | — |
| 2007-01-30 | $1.47 | $1.47 | 800 | — | — |
| 2007-01-29 | $1.47 | $1.47 | 2,200 | — | — |
| 2007-01-26 | $1.44 | $1.44 | 19,100 | — | — |
| 2007-01-25 | $1.59 | $1.59 | 26,200 | — | — |
| 2007-01-24 | $1.67 | $1.67 | 5,200 | — | — |
| 2007-01-23 | $1.67 | $1.67 | 42,100 | — | — |
| 2007-01-22 | $1.54 | $1.54 | 14,600 | — | — |
| 2007-01-19 | $1.50 | $1.50 | 46,300 | — | — |
| 2007-01-18 | $1.46 | $1.46 | 200 | — | — |
| 2007-01-17 | $1.46 | $1.46 | 14,600 | — | — |
| 2007-01-16 | $1.45 | $1.45 | 1,200 | — | — |
| 2007-01-12 | $1.45 | $1.45 | 300 | — | — |
| 2007-01-11 | $1.45 | $1.45 | 7,700 | — | — |
| 2007-01-10 | $1.43 | $1.43 | 4,800 | — | — |
| 2007-01-09 | $1.43 | $1.43 | 18,900 | — | — |
| 2007-01-08 | $1.42 | $1.42 | 6,300 | — | — |
| 2007-01-05 | $1.43 | $1.43 | 3,000 | — | — |
| 2007-01-04 | $1.46 | $1.46 | 1,700 | — | — |
| 2007-01-03 | $1.46 | $1.46 | 11,700 | — | — |