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
- 2006-08-08 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 | $5.50 | $5.50 | 2,672 | — | — |
| 2007-12-28 | $4.00 | $4.00 | 5,756 | — | — |
| 2007-12-27 | $4.00 | $4.00 | 1,600 | — | — |
| 2007-12-26 | $4.00 | $4.00 | 2,520 | — | — |
| 2007-12-24 | $4.25 | $4.25 | 288 | — | — |
| 2007-12-21 | $5.00 | $5.00 | 476 | — | — |
| 2007-12-20 | $4.50 | $4.50 | 956 | — | — |
| 2007-12-19 | $4.50 | $4.50 | 940 | — | — |
| 2007-12-18 | $4.50 | $4.50 | 80 | — | — |
| 2007-12-17 | $5.00 | $5.00 | 1,156 | — | — |
| 2007-12-14 | $5.25 | $5.25 | 440 | — | — |
| 2007-12-13 | $5.00 | $5.00 | 0 | — | — |
| 2007-12-12 | $5.00 | $5.00 | 4,004 | — | — |
| 2007-12-11 | $6.25 | $6.25 | 436 | — | — |
| 2007-12-10 | $6.50 | $6.50 | 920 | — | — |
| 2007-12-07 | $6.25 | $6.25 | 0 | — | — |
| 2007-12-06 | $6.25 | $6.25 | 1,548 | — | — |
| 2007-12-05 | $6.50 | $6.50 | 208 | — | — |
| 2007-12-04 | $6.50 | $6.50 | 1,844 | — | — |
| 2007-12-03 | $7.50 | $7.50 | 104 | — | — |
| 2007-11-30 | $6.75 | $6.75 | 4 | — | — |
| 2007-11-29 | $6.75 | $6.75 | 4 | — | — |
| 2007-11-28 | $7.50 | $7.50 | 112 | — | — |
| 2007-11-27 | $7.25 | $7.25 | 440 | — | — |
| 2007-11-26 | $6.75 | $6.75 | 740 | — | — |
| 2007-11-23 | $7.50 | $7.50 | 0 | — | — |
| 2007-11-21 | $7.50 | $7.50 | 56 | — | — |
| 2007-11-20 | $7.25 | $7.25 | 180 | — | — |
| 2007-11-19 | $9.75 | $9.75 | 200 | — | — |
| 2007-11-16 | $9.75 | $9.75 | 156 | — | — |
| 2007-11-15 | $6.50 | $6.50 | 0 | — | — |
| 2007-11-14 | $6.50 | $6.50 | 0 | — | — |
| 2007-11-13 | $6.50 | $6.50 | 12 | — | — |
| 2007-11-12 | $6.25 | $6.25 | 0 | — | — |
| 2007-11-09 | $6.25 | $6.25 | 480 | — | — |
| 2007-11-08 | $6.80 | $6.80 | 120 | — | — |
| 2007-11-07 | $6.53 | $6.53 | 56 | — | — |
| 2007-11-06 | $6.25 | $6.25 | 344 | — | — |
| 2007-11-05 | $6.50 | $6.50 | 132 | — | — |
| 2007-11-02 | $6.50 | $6.50 | 432 | — | — |
| 2007-11-01 | $8.75 | $8.75 | 932 | — | — |
| 2007-10-31 | $11.00 | $11.00 | 16 | — | — |
| 2007-10-30 | $10.00 | $10.00 | 840 | — | — |
| 2007-10-29 | $5.50 | $5.50 | 0 | — | — |
| 2007-10-26 | $5.50 | $5.50 | 200 | — | — |
| 2007-10-25 | $5.00 | $5.00 | 0 | — | — |
| 2007-10-24 | $5.00 | $5.00 | 0 | — | — |
| 2007-10-23 | $5.00 | $5.00 | 0 | — | — |
| 2007-10-22 | $5.00 | $5.00 | 1,712 | — | — |
| 2007-10-19 | $5.00 | $5.00 | 24 | — | — |
| 2007-10-18 | $7.50 | $7.50 | 728 | — | — |
| 2007-10-17 | $6.75 | $6.75 | 848 | — | — |
| 2007-10-16 | $7.50 | $7.50 | 1,120 | — | — |
| 2007-10-15 | $4.75 | $4.75 | 544 | — | — |
| 2007-10-12 | $5.75 | $5.75 | 0 | — | — |
| 2007-10-11 | $5.75 | $5.75 | 508 | — | — |
| 2007-10-10 | $5.00 | $5.00 | 0 | — | — |
| 2007-10-09 | $5.00 | $5.00 | 0 | — | — |
| 2007-10-08 | $5.00 | $5.00 | 0 | — | — |
| 2007-10-05 | $5.00 | $5.00 | 44 | — | — |
| 2007-10-04 | $4.25 | $4.25 | 56 | — | — |
| 2007-10-03 | $5.00 | $5.00 | 0 | — | — |
| 2007-10-02 | $5.00 | $5.00 | 456 | — | — |
| 2007-10-01 | $5.00 | $5.00 | 24 | — | — |
| 2007-09-28 | $4.25 | $4.25 | 20 | — | — |
| 2007-09-27 | $4.75 | $4.75 | 0 | — | — |
| 2007-09-26 | $4.75 | $4.75 | 0 | — | — |
| 2007-09-25 | $4.75 | $4.75 | 0 | — | — |
| 2007-09-24 | $4.75 | $4.75 | 856 | — | — |
| 2007-09-21 | $4.25 | $4.25 | 0 | — | — |
| 2007-09-20 | $4.25 | $4.25 | 24 | — | — |
| 2007-09-19 | $5.00 | $5.00 | 440 | — | — |
| 2007-09-18 | $5.00 | $5.00 | 0 | — | — |
| 2007-09-17 | $5.00 | $5.00 | 740 | — | — |
| 2007-09-14 | $4.00 | $4.00 | 1,600 | — | — |
| 2007-09-13 | $5.25 | $5.25 | 780 | — | — |
| 2007-09-12 | $4.25 | $4.25 | 432 | — | — |
| 2007-09-11 | $4.75 | $4.75 | 0 | — | — |
| 2007-09-10 | $4.75 | $4.75 | 608 | — | — |
| 2007-09-07 | $5.50 | $5.50 | 360 | — | — |
| 2007-09-06 | $5.00 | $5.00 | 812 | — | — |
| 2007-09-05 | $4.75 | $4.75 | 3,876 | — | — |
| 2007-09-04 | $5.00 | $5.00 | 4,200 | — | — |
| 2007-08-31 | $5.25 | $5.25 | 5,452 | — | — |
| 2007-08-30 | $4.50 | $4.50 | 0 | — | — |
| 2007-08-29 | $4.50 | $4.50 | 4 | — | — |
| 2007-08-28 | $4.50 | $4.50 | 2,536 | — | — |
| 2007-08-27 | $5.00 | $5.00 | 2,480 | — | — |
| 2007-08-24 | $5.50 | $5.50 | 108 | — | — |
| 2007-08-23 | $5.50 | $5.50 | 360 | — | — |
| 2007-08-22 | $5.00 | $5.00 | 12,084 | — | — |
| 2007-08-21 | $6.25 | $6.25 | 0 | — | — |
| 2007-08-20 | $6.25 | $6.25 | 756 | — | — |
| 2007-08-17 | $6.25 | $6.25 | 480 | — | — |
| 2007-08-16 | $5.25 | $5.25 | 760 | — | — |
| 2007-08-15 | $6.25 | $6.25 | 3,992 | — | — |
| 2007-08-14 | $6.00 | $6.00 | 16 | — | — |
| 2007-08-13 | $6.00 | $6.00 | 1,608 | — | — |
| 2007-08-10 | $7.50 | $7.50 | 212 | — | — |
| 2007-08-09 | $6.50 | $6.50 | 0 | — | — |
| 2007-08-08 | $6.50 | $6.50 | 0 | — | — |
| 2007-08-07 | $6.50 | $6.50 | 0 | — | — |
| 2007-08-06 | $6.50 | $6.50 | 1,952 | — | — |
| 2007-08-03 | $6.25 | $6.25 | 7,652 | — | — |
| 2007-08-02 | $8.00 | $8.00 | 24 | — | — |
| 2007-08-01 | $7.75 | $7.75 | 3,932 | — | — |
| 2007-07-31 | $9.25 | $9.25 | 216 | — | — |
| 2007-07-30 | $7.75 | $7.75 | 496 | — | — |
| 2007-07-27 | $7.00 | $7.00 | 1,920 | — | — |
| 2007-07-26 | $8.50 | $8.50 | 2,892 | — | — |
| 2007-07-25 | $10.00 | $10.00 | 0 | — | — |
| 2007-07-24 | $10.00 | $10.00 | 64 | — | — |
| 2007-07-23 | $10.00 | $10.00 | 204 | — | — |
| 2007-07-20 | $10.00 | $10.00 | 248 | — | — |
| 2007-07-19 | $10.00 | $10.00 | 648 | — | — |
| 2007-07-18 | $10.00 | $10.00 | 700 | — | — |
| 2007-07-17 | $10.00 | $10.00 | 0 | — | — |
| 2007-07-16 | $10.00 | $10.00 | 2,384 | — | — |
| 2007-07-13 | $8.75 | $8.75 | 1,016 | — | — |
| 2007-07-12 | $8.75 | $8.75 | 13,112 | — | — |
| 2007-07-11 | $10.75 | $10.75 | 1,692 | — | — |
| 2007-07-10 | $11.25 | $11.25 | 3,692 | — | — |
| 2007-07-09 | $13.25 | $13.25 | 1,468 | — | — |
| 2007-07-06 | $15.00 | $15.00 | 968 | — | — |
| 2007-07-05 | $12.50 | $12.50 | 624 | — | — |
| 2007-07-03 | $13.00 | $13.00 | 52 | — | — |
| 2007-07-02 | $14.25 | $14.25 | 2,300 | — | — |
| 2007-06-29 | $13.75 | $13.75 | 780 | — | — |
| 2007-06-28 | $10.03 | $10.03 | 2,468 | — | — |
| 2007-06-27 | $10.75 | $10.75 | 400 | — | — |
| 2007-06-26 | $10.75 | $10.75 | 52 | — | — |
| 2007-06-25 | $12.00 | $12.00 | 1,556 | — | — |
| 2007-06-22 | $11.50 | $11.50 | 228 | — | — |
| 2007-06-21 | $12.25 | $12.25 | 5,736 | — | — |
| 2007-06-20 | $15.00 | $15.00 | 2,004 | — | — |
| 2007-06-19 | $15.00 | $15.00 | 160 | — | — |
| 2007-06-18 | $13.50 | $13.50 | 1,604 | — | — |
| 2007-06-15 | $16.00 | $16.00 | 1,724 | — | — |
| 2007-06-14 | $13.25 | $13.25 | 3,360 | — | — |
| 2007-06-13 | $15.00 | $15.00 | 3,780 | — | — |
| 2007-06-12 | $16.25 | $16.25 | 1,168 | — | — |
| 2007-06-11 | $15.25 | $15.25 | 2,176 | — | — |
| 2007-06-08 | $15.50 | $15.50 | 28 | — | — |
| 2007-06-07 | $15.25 | $15.25 | 1,148 | — | — |
| 2007-06-06 | $16.75 | $16.75 | 3,964 | — | — |
| 2007-06-05 | $20.50 | $20.50 | 1,444 | — | — |
| 2007-06-04 | $20.50 | $20.50 | 1,612 | — | — |
| 2007-06-01 | $22.50 | $22.50 | 1,704 | — | — |
| 2007-05-31 | $25.00 | $25.00 | 220 | — | — |
| 2007-05-30 | $22.50 | $22.50 | 60 | — | — |
| 2007-05-29 | $22.50 | $22.50 | 588 | — | — |
| 2007-05-25 | $25.25 | $25.25 | 240 | — | — |
| 2007-05-24 | $26.00 | $26.00 | 80 | — | — |
| 2007-05-23 | $25.75 | $25.75 | 588 | — | — |
| 2007-05-22 | $26.00 | $26.00 | 0 | — | — |
| 2007-05-21 | $26.00 | $26.00 | 420 | — | — |
| 2007-05-18 | $24.75 | $24.75 | 352 | — | — |
| 2007-05-17 | $24.75 | $24.75 | 4,932 | — | — |
| 2007-05-16 | $21.50 | $21.50 | 1,792 | — | — |
| 2007-05-15 | $30.00 | $30.00 | 1,460 | — | — |
| 2007-05-14 | $30.00 | $30.00 | 3,968 | — | — |
| 2007-05-11 | $28.42 | $28.42 | 1,104 | — | — |
| 2007-05-10 | $29.00 | $29.00 | 20 | — | — |
| 2007-05-09 | $28.75 | $28.75 | 1,544 | — | — |
| 2007-05-08 | $29.00 | $29.00 | 4,116 | — | — |
| 2007-05-07 | $27.50 | $27.50 | 340 | — | — |
| 2007-05-04 | $24.25 | $24.25 | 560 | — | — |
| 2007-05-03 | $26.25 | $26.25 | 648 | — | — |
| 2007-05-02 | $27.00 | $27.00 | 1,960 | — | — |
| 2007-05-01 | $23.75 | $23.75 | 1,812 | — | — |
| 2007-04-30 | $25.00 | $25.00 | 1,120 | — | — |
| 2007-04-27 | $25.00 | $25.00 | 3,948 | — | — |
| 2007-04-26 | $23.75 | $23.75 | 300 | — | — |
| 2007-04-25 | $23.75 | $23.75 | 2,148 | — | — |
| 2007-04-24 | $25.00 | $25.00 | 3,044 | — | — |
| 2007-04-23 | $27.00 | $27.00 | 4,784 | — | — |
| 2007-04-20 | $26.25 | $26.25 | 1,240 | — | — |
| 2007-04-19 | $31.75 | $31.75 | 552 | — | — |
| 2007-04-18 | $32.50 | $32.50 | 392 | — | — |
| 2007-04-17 | $34.25 | $34.25 | 2,384 | — | — |
| 2007-04-16 | $35.50 | $35.50 | 2,892 | — | — |
| 2007-04-13 | $35.00 | $35.00 | 3,268 | — | — |
| 2007-04-12 | $30.00 | $30.00 | 2,444 | — | — |
| 2007-04-11 | $25.25 | $25.25 | 5,020 | — | — |
| 2007-04-10 | $21.25 | $21.25 | 3,252 | — | — |
| 2007-04-09 | $27.50 | $27.50 | 3,936 | — | — |
| 2007-04-05 | $35.00 | $35.00 | 1,028 | — | — |
| 2007-04-04 | $28.75 | $28.75 | 140 | — | — |
| 2007-04-03 | $28.50 | $28.50 | 672 | — | — |
| 2007-04-02 | $36.25 | $36.25 | 1,452 | — | — |
| 2007-03-30 | $29.75 | $29.75 | 168 | — | — |
| 2007-03-29 | $30.00 | $30.00 | 240 | — | — |
| 2007-03-28 | $29.50 | $29.50 | 0 | — | — |
| 2007-03-27 | $29.50 | $29.50 | 248 | — | — |
| 2007-03-26 | $28.50 | $28.50 | 4,092 | — | — |
| 2007-03-23 | $31.25 | $31.25 | 696 | — | — |
| 2007-03-22 | $28.75 | $28.75 | 2,280 | — | — |
| 2007-03-21 | $27.50 | $27.50 | 524 | — | — |
| 2007-03-20 | $28.75 | $28.75 | 1,524 | — | — |
| 2007-03-19 | $29.75 | $29.75 | 1,216 | — | — |
| 2007-03-16 | $30.25 | $30.25 | 2,484 | — | — |
| 2007-03-15 | $30.00 | $30.00 | 1,844 | — | — |
| 2007-03-14 | $30.00 | $30.00 | 344 | — | — |
| 2007-03-13 | $31.25 | $31.25 | 100 | — | — |
| 2007-03-12 | $31.25 | $31.25 | 676 | — | — |
| 2007-03-09 | $37.50 | $37.50 | 1,944 | — | — |
| 2007-03-08 | $36.25 | $36.25 | 648 | — | — |
| 2007-03-07 | $37.50 | $37.50 | 856 | — | — |
| 2007-03-06 | $45.00 | $45.00 | 1,268 | — | — |
| 2007-03-05 | $37.50 | $37.50 | 1,424 | — | — |
| 2007-03-02 | $46.25 | $46.25 | 268 | — | — |
| 2007-03-01 | $48.50 | $48.50 | 612 | — | — |
| 2007-02-28 | $43.75 | $43.75 | 976 | — | — |
| 2007-02-27 | $51.25 | $51.25 | 1,680 | — | — |
| 2007-02-26 | $58.75 | $58.75 | 1,808 | — | — |
| 2007-02-23 | $57.50 | $57.50 | 764 | — | — |
| 2007-02-22 | $67.50 | $67.50 | 4,480 | — | — |
| 2007-02-21 | $52.50 | $52.50 | 5,824 | — | — |
| 2007-02-20 | $55.00 | $55.00 | 1,712 | — | — |
| 2007-02-16 | $50.00 | $50.00 | 3,268 | — | — |
| 2007-02-15 | $49.75 | $49.75 | 1,524 | — | — |
| 2007-02-14 | $45.00 | $45.00 | 1,796 | — | — |
| 2007-02-13 | $43.75 | $43.75 | 1,344 | — | — |
| 2007-02-12 | $32.50 | $32.50 | 652 | — | — |
| 2007-02-09 | $27.00 | $27.00 | 272 | — | — |
| 2007-02-08 | $31.50 | $31.50 | 736 | — | — |
| 2007-02-07 | $30.00 | $30.00 | 780 | — | — |
| 2007-02-06 | $31.25 | $31.25 | 216 | — | — |
| 2007-02-05 | $35.00 | $35.00 | 2,836 | — | — |
| 2007-02-02 | $31.25 | $31.25 | 708 | — | — |
| 2007-02-01 | $30.00 | $30.00 | 432 | — | — |
| 2007-01-31 | $33.75 | $33.75 | 816 | — | — |
| 2007-01-30 | $39.50 | $39.50 | 1,220 | — | — |
| 2007-01-29 | $40.00 | $40.00 | 520 | — | — |
| 2007-01-26 | $42.50 | $42.50 | 68 | — | — |
| 2007-01-25 | $42.50 | $42.50 | 48 | — | — |
| 2007-01-24 | $42.50 | $42.50 | 396 | — | — |
| 2007-01-23 | $41.25 | $41.25 | 1,672 | — | — |
| 2007-01-22 | $45.50 | $45.50 | 380 | — | — |
| 2007-01-19 | $43.75 | $43.75 | 820 | — | — |
| 2007-01-18 | $45.00 | $45.00 | 160 | — | — |
| 2007-01-17 | $44.25 | $44.25 | 1,052 | — | — |
| 2007-01-16 | $47.50 | $47.50 | 1,148 | — | — |
| 2007-01-12 | $41.50 | $41.50 | 1,112 | — | — |
| 2007-01-11 | $36.25 | $36.25 | 100 | — | — |
| 2007-01-10 | $37.50 | $37.50 | 60 | — | — |
| 2007-01-09 | $33.75 | $33.75 | 500 | — | — |
| 2007-01-08 | $37.50 | $37.50 | 728 | — | — |
| 2007-01-05 | $42.50 | $42.50 | 708 | — | — |
| 2007-01-04 | $42.50 | $42.50 | 988 | — | — |
| 2007-01-03 | $43.75 | $43.75 | 648 | — | — |