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
- 1991-05-21 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 | $1.40 | $1.40 | 51,900 |
| 2007-12-28 | $1.33 | $1.33 | 19,500 |
| 2007-12-27 | $1.10 | $1.10 | 36,100 |
| 2007-12-26 | $1.10 | $1.10 | 16,000 |
| 2007-12-24 | $1.18 | $1.18 | 32,900 |
| 2007-12-21 | $0.98 | $0.98 | 14,600 |
| 2007-12-20 | $1.11 | $1.11 | 10,200 |
| 2007-12-19 | $1.10 | $1.10 | 8,700 |
| 2007-12-18 | $1.22 | $1.22 | 19,400 |
| 2007-12-17 | $1.17 | $1.17 | 5,100 |
| 2007-12-14 | $1.15 | $1.15 | 1,600 |
| 2007-12-13 | $1.16 | $1.16 | 13,600 |
| 2007-12-12 | $1.22 | $1.22 | 27,100 |
| 2007-12-11 | $1.36 | $1.36 | 13,600 |
| 2007-12-10 | $1.17 | $1.17 | 3,000 |
| 2007-12-07 | $1.20 | $1.20 | 32,800 |
| 2007-12-06 | $1.21 | $1.21 | 34,100 |
| 2007-12-05 | $1.33 | $1.33 | 12,700 |
| 2007-12-04 | $1.25 | $1.25 | 12,400 |
| 2007-12-03 | $1.23 | $1.23 | 4,800 |
| 2007-11-30 | $1.18 | $1.18 | 300 |
| 2007-11-29 | $1.17 | $1.17 | 1,100 |
| 2007-11-28 | $1.15 | $1.15 | 4,300 |
| 2007-11-27 | $1.16 | $1.16 | 2,500 |
| 2007-11-26 | $1.17 | $1.17 | 1,400 |
| 2007-11-23 | $1.23 | $1.23 | 2,600 |
| 2007-11-21 | $1.35 | $1.35 | 5,400 |
| 2007-11-20 | $1.25 | $1.25 | 11,000 |
| 2007-11-19 | $1.21 | $1.21 | 600 |
| 2007-11-16 | $1.25 | $1.25 | 28,200 |
| 2007-11-15 | $1.17 | $1.17 | 13,600 |
| 2007-11-14 | $1.22 | $1.22 | 4,800 |
| 2007-11-13 | $1.21 | $1.21 | 10,000 |
| 2007-11-12 | $1.25 | $1.25 | 6,200 |
| 2007-11-09 | $1.24 | $1.24 | 20,900 |
| 2007-11-08 | $1.23 | $1.23 | 4,600 |
| 2007-11-07 | $1.17 | $1.17 | 1,800 |
| 2007-11-06 | $1.25 | $1.25 | 13,200 |
| 2007-11-05 | $1.26 | $1.26 | 6,000 |
| 2007-11-02 | $1.27 | $1.27 | 0 |
| 2007-11-01 | $1.27 | $1.27 | 7,100 |
| 2007-10-31 | $1.23 | $1.23 | 2,600 |
| 2007-10-30 | $1.13 | $1.13 | 9,100 |
| 2007-10-29 | $1.16 | $1.16 | 7,000 |
| 2007-10-26 | $1.22 | $1.22 | 13,400 |
| 2007-10-25 | $1.24 | $1.24 | 4,900 |
| 2007-10-24 | $1.20 | $1.20 | 18,100 |
| 2007-10-23 | $1.20 | $1.20 | 30,300 |
| 2007-10-22 | $1.13 | $1.13 | 27,500 |
| 2007-10-19 | $1.08 | $1.08 | 43,900 |
| 2007-10-18 | $1.39 | $1.39 | 19,400 |
| 2007-10-17 | $1.37 | $1.37 | 39,200 |
| 2007-10-16 | $1.35 | $1.35 | 73,000 |
| 2007-10-15 | $1.06 | $1.06 | 14,700 |
| 2007-10-12 | $1.00 | $1.00 | 20,300 |
| 2007-10-11 | $0.90 | $0.90 | 1,700 |
| 2007-10-10 | $0.90 | $0.90 | 11,800 |
| 2007-10-09 | $0.81 | $0.81 | 16,500 |
| 2007-10-08 | $0.79 | $0.79 | 10,800 |
| 2007-10-05 | $0.81 | $0.81 | 3,800 |
| 2007-10-04 | $0.81 | $0.81 | 8,000 |
| 2007-10-03 | $0.84 | $0.84 | 2,700 |
| 2007-10-02 | $0.85 | $0.85 | 1,900 |
| 2007-10-01 | $0.87 | $0.87 | 5,900 |
| 2007-09-28 | $0.86 | $0.86 | 12,600 |
| 2007-09-27 | $0.86 | $0.86 | 1,000 |
| 2007-09-26 | $0.90 | $0.90 | 0 |
| 2007-09-25 | $0.90 | $0.90 | 11,800 |
| 2007-09-24 | $0.83 | $0.83 | 1,700 |
| 2007-09-21 | $0.87 | $0.87 | 4,000 |
| 2007-09-20 | $0.93 | $0.93 | 6,100 |
| 2007-09-19 | $0.95 | $0.95 | 2,400 |
| 2007-09-18 | $0.99 | $0.99 | 4,600 |
| 2007-09-17 | $0.92 | $0.92 | 1,300 |
| 2007-09-14 | $0.95 | $0.95 | 0 |
| 2007-09-13 | $0.95 | $0.95 | 400 |
| 2007-09-12 | $0.94 | $0.94 | 2,500 |
| 2007-09-11 | $0.94 | $0.94 | 3,300 |
| 2007-09-10 | $0.97 | $0.97 | 4,000 |
| 2007-09-07 | $0.99 | $0.99 | 500 |
| 2007-09-06 | $1.04 | $1.04 | 6,200 |
| 2007-09-05 | $1.04 | $1.04 | 1,300 |
| 2007-09-04 | $1.03 | $1.03 | 1,200 |
| 2007-08-31 | $1.03 | $1.03 | 5,400 |
| 2007-08-30 | $1.01 | $1.01 | 2,900 |
| 2007-08-29 | $1.08 | $1.08 | 2,000 |
| 2007-08-28 | $1.03 | $1.03 | 14,700 |
| 2007-08-27 | $1.16 | $1.16 | 1,500 |
| 2007-08-24 | $1.17 | $1.17 | 3,800 |
| 2007-08-23 | $1.12 | $1.12 | 2,200 |
| 2007-08-22 | $1.18 | $1.18 | 1,200 |
| 2007-08-21 | $1.20 | $1.20 | 7,000 |
| 2007-08-20 | $1.13 | $1.13 | 6,600 |
| 2007-08-17 | $1.11 | $1.11 | 5,200 |
| 2007-08-16 | $1.08 | $1.08 | 300 |
| 2007-08-15 | $1.08 | $1.08 | 3,100 |
| 2007-08-14 | $1.08 | $1.08 | 19,700 |
| 2007-08-13 | $1.00 | $1.00 | 32,600 |
| 2007-08-10 | $1.02 | $1.02 | 6,200 |
| 2007-08-09 | $1.10 | $1.10 | 3,600 |
| 2007-08-08 | $1.28 | $1.28 | 400 |
| 2007-08-07 | $1.19 | $1.19 | 1,000 |
| 2007-08-06 | $1.22 | $1.22 | 15,300 |
| 2007-08-03 | $1.16 | $1.16 | 22,400 |
| 2007-08-02 | $1.08 | $1.08 | 51,000 |
| 2007-08-01 | $1.15 | $1.15 | 7,600 |
| 2007-07-31 | $1.19 | $1.19 | 5,400 |
| 2007-07-30 | $1.21 | $1.21 | 10,600 |
| 2007-07-27 | $1.21 | $1.21 | 23,700 |
| 2007-07-26 | $1.24 | $1.24 | 300 |
| 2007-07-25 | $1.25 | $1.25 | 32,700 |
| 2007-07-24 | $1.20 | $1.20 | 15,200 |
| 2007-07-23 | $1.17 | $1.17 | 12,100 |
| 2007-07-20 | $1.30 | $1.30 | 4,400 |
| 2007-07-19 | $1.33 | $1.33 | 3,400 |
| 2007-07-18 | $1.35 | $1.35 | 500 |
| 2007-07-17 | $1.33 | $1.33 | 4,200 |
| 2007-07-16 | $1.34 | $1.34 | 1,700 |
| 2007-07-13 | $1.36 | $1.36 | 900 |
| 2007-07-12 | $1.41 | $1.41 | 24,200 |
| 2007-07-11 | $1.36 | $1.36 | 600 |
| 2007-07-10 | $1.33 | $1.33 | 6,700 |
| 2007-07-09 | $1.33 | $1.33 | 8,600 |
| 2007-07-06 | $1.41 | $1.41 | 5,500 |
| 2007-07-05 | $1.44 | $1.44 | 2,200 |
| 2007-07-03 | $1.44 | $1.44 | 1,800 |
| 2007-07-02 | $1.40 | $1.40 | 48,900 |
| 2007-06-29 | $1.50 | $1.50 | 0 |
| 2007-06-28 | $1.50 | $1.50 | 0 |
| 2007-06-27 | $1.50 | $1.50 | 1,900 |
| 2007-06-26 | $1.43 | $1.43 | 7,800 |
| 2007-06-25 | $1.50 | $1.50 | 6,000 |
| 2007-06-22 | $1.47 | $1.47 | 900 |
| 2007-06-21 | $1.46 | $1.46 | 400 |
| 2007-06-20 | $1.47 | $1.47 | 1,200 |
| 2007-06-19 | $1.49 | $1.49 | 200 |
| 2007-06-18 | $1.51 | $1.51 | 3,300 |
| 2007-06-15 | $1.45 | $1.45 | 15,000 |
| 2007-06-14 | $1.65 | $1.65 | 6,900 |
| 2007-06-13 | $1.52 | $1.52 | 1,300 |
| 2007-06-12 | $1.66 | $1.66 | 12,800 |
| 2007-06-11 | $1.61 | $1.61 | 18,800 |
| 2007-06-08 | $1.50 | $1.50 | 2,900 |
| 2007-06-07 | $1.53 | $1.53 | 13,500 |
| 2007-06-06 | $1.52 | $1.52 | 4,600 |
| 2007-06-05 | $1.52 | $1.52 | 4,700 |
| 2007-06-04 | $1.46 | $1.46 | 1,200 |
| 2007-06-01 | $1.55 | $1.55 | 19,000 |
| 2007-05-31 | $1.52 | $1.52 | 6,100 |
| 2007-05-30 | $1.51 | $1.51 | 3,600 |
| 2007-05-29 | $1.54 | $1.54 | 1,000 |
| 2007-05-25 | $1.51 | $1.51 | 16,200 |
| 2007-05-24 | $1.50 | $1.50 | 9,700 |
| 2007-05-23 | $1.49 | $1.49 | 14,000 |
| 2007-05-22 | $1.65 | $1.65 | 16,100 |
| 2007-05-21 | $1.60 | $1.60 | 13,100 |
| 2007-05-18 | $1.61 | $1.61 | 7,900 |
| 2007-05-17 | $1.62 | $1.62 | 1,400 |
| 2007-05-16 | $1.62 | $1.62 | 700 |
| 2007-05-15 | $1.63 | $1.63 | 300 |
| 2007-05-14 | $1.64 | $1.64 | 3,800 |
| 2007-05-11 | $1.75 | $1.75 | 2,700 |
| 2007-05-10 | $1.72 | $1.72 | 21,700 |
| 2007-05-09 | $1.58 | $1.58 | 6,800 |
| 2007-05-08 | $1.70 | $1.70 | 7,100 |
| 2007-05-07 | $1.70 | $1.70 | 900 |
| 2007-05-04 | $1.82 | $1.82 | 4,400 |
| 2007-05-03 | $1.90 | $1.90 | 15,900 |
| 2007-05-02 | $1.80 | $1.80 | 17,900 |
| 2007-05-01 | $1.81 | $1.81 | 14,200 |
| 2007-04-30 | $1.58 | $1.58 | 1,300 |
| 2007-04-27 | $1.54 | $1.54 | 8,700 |
| 2007-04-26 | $1.59 | $1.59 | 500 |
| 2007-04-25 | $1.66 | $1.66 | 1,100 |
| 2007-04-24 | $1.70 | $1.70 | 1,600 |
| 2007-04-23 | $1.81 | $1.81 | 13,300 |
| 2007-04-20 | $1.71 | $1.71 | 4,900 |
| 2007-04-19 | $1.75 | $1.75 | 2,500 |
| 2007-04-18 | $1.71 | $1.71 | 1,300 |
| 2007-04-17 | $1.64 | $1.64 | 10,100 |
| 2007-04-16 | $1.65 | $1.65 | 9,300 |
| 2007-04-13 | $1.64 | $1.64 | 0 |
| 2007-04-12 | $1.64 | $1.64 | 4,200 |
| 2007-04-11 | $1.57 | $1.57 | 11,800 |
| 2007-04-10 | $1.62 | $1.62 | 27,500 |
| 2007-04-09 | $1.61 | $1.61 | 18,400 |
| 2007-04-05 | $1.63 | $1.63 | 31,400 |
| 2007-04-04 | $1.65 | $1.65 | 2,800 |
| 2007-04-03 | $1.67 | $1.67 | 1,500 |
| 2007-04-02 | $1.63 | $1.63 | 10,500 |
| 2007-03-30 | $1.64 | $1.64 | 6,200 |
| 2007-03-29 | $1.62 | $1.62 | 14,700 |
| 2007-03-28 | $1.63 | $1.63 | 2,100 |
| 2007-03-27 | $1.64 | $1.64 | 5,700 |
| 2007-03-26 | $1.73 | $1.73 | 17,600 |
| 2007-03-23 | $1.68 | $1.68 | 5,200 |
| 2007-03-22 | $1.67 | $1.67 | 9,000 |
| 2007-03-21 | $1.64 | $1.64 | 5,800 |
| 2007-03-20 | $1.66 | $1.66 | 11,000 |
| 2007-03-19 | $1.75 | $1.75 | 4,200 |
| 2007-03-16 | $1.67 | $1.67 | 16,300 |
| 2007-03-15 | $1.70 | $1.70 | 5,000 |
| 2007-03-14 | $1.66 | $1.66 | 13,900 |
| 2007-03-13 | $1.85 | $1.85 | 221,900 |
| 2007-03-12 | $1.94 | $1.94 | 25,300 |
| 2007-03-09 | $1.80 | $1.80 | 9,200 |
| 2007-03-08 | $1.86 | $1.86 | 4,500 |
| 2007-03-07 | $1.84 | $1.84 | 11,000 |
| 2007-03-06 | $1.84 | $1.84 | 13,700 |
| 2007-03-05 | $1.80 | $1.80 | 11,900 |
| 2007-03-02 | $1.61 | $1.61 | 25,000 |
| 2007-03-01 | $1.66 | $1.66 | 11,000 |
| 2007-02-28 | $1.69 | $1.69 | 7,500 |
| 2007-02-27 | $1.77 | $1.77 | 3,400 |
| 2007-02-26 | $1.77 | $1.77 | 3,200 |
| 2007-02-23 | $1.72 | $1.72 | 7,700 |
| 2007-02-22 | $1.77 | $1.77 | 5,600 |
| 2007-02-21 | $1.72 | $1.72 | 7,600 |
| 2007-02-20 | $1.74 | $1.74 | 12,500 |
| 2007-02-16 | $1.76 | $1.76 | 12,600 |
| 2007-02-15 | $1.71 | $1.71 | 126,200 |
| 2007-02-14 | $2.10 | $2.10 | 12,300 |
| 2007-02-13 | $2.18 | $2.18 | 15,700 |
| 2007-02-12 | $2.17 | $2.17 | 11,100 |
| 2007-02-09 | $2.21 | $2.21 | 3,900 |
| 2007-02-08 | $2.16 | $2.16 | 22,600 |
| 2007-02-07 | $2.17 | $2.17 | 8,500 |
| 2007-02-06 | $2.17 | $2.17 | 8,500 |
| 2007-02-05 | $2.27 | $2.27 | 5,000 |
| 2007-02-02 | $2.25 | $2.25 | 29,500 |
| 2007-02-01 | $2.00 | $2.00 | 36,300 |
| 2007-01-31 | $2.16 | $2.16 | 29,400 |
| 2007-01-30 | $2.26 | $2.26 | 23,100 |
| 2007-01-29 | $2.35 | $2.35 | 73,400 |
| 2007-01-26 | $2.23 | $2.23 | 33,000 |
| 2007-01-25 | $2.00 | $2.00 | 154,300 |
| 2007-01-24 | $1.85 | $1.85 | 30,300 |
| 2007-01-23 | $1.85 | $1.85 | 33,500 |
| 2007-01-22 | $1.85 | $1.85 | 3,000 |
| 2007-01-19 | $1.83 | $1.83 | 4,300 |
| 2007-01-18 | $1.85 | $1.85 | 27,900 |
| 2007-01-17 | $1.80 | $1.80 | 10,900 |
| 2007-01-16 | $1.78 | $1.78 | 3,300 |
| 2007-01-12 | $1.75 | $1.75 | 6,300 |
| 2007-01-11 | $1.79 | $1.79 | 5,500 |
| 2007-01-10 | $1.87 | $1.87 | 9,600 |
| 2007-01-09 | $1.79 | $1.79 | 2,100 |
| 2007-01-08 | $1.79 | $1.79 | 4,300 |
| 2007-01-05 | $1.78 | $1.78 | 10,900 |
| 2007-01-04 | $1.80 | $1.80 | 1,800 |
| 2007-01-03 | $1.80 | $1.80 | 5,600 |