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
- 2006-06-08 to 2026-08-28
- 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 | $0.95 | $0.95 | 13,100 |
| 2007-12-28 | $0.91 | $0.91 | 2,500 |
| 2007-12-27 | $0.97 | $0.97 | 8,500 |
| 2007-12-26 | $0.98 | $0.98 | 10,000 |
| 2007-12-24 | $0.99 | $0.99 | 500 |
| 2007-12-21 | $0.94 | $0.94 | 31,200 |
| 2007-12-20 | $1.00 | $1.00 | 0 |
| 2007-12-19 | $1.00 | $1.00 | 1,200 |
| 2007-12-18 | $0.96 | $0.96 | 18,800 |
| 2007-12-17 | $0.95 | $0.95 | 15,600 |
| 2007-12-14 | $0.95 | $0.95 | 19,200 |
| 2007-12-13 | $0.95 | $0.95 | 500 |
| 2007-12-12 | $0.98 | $0.98 | 39,800 |
| 2007-12-11 | $1.01 | $1.01 | 146,100 |
| 2007-12-10 | $1.00 | $1.00 | 195,900 |
| 2007-12-07 | $0.98 | $0.98 | 13,600 |
| 2007-12-06 | $1.00 | $1.00 | 23,600 |
| 2007-12-05 | $0.98 | $0.98 | 73,100 |
| 2007-12-04 | $0.95 | $0.95 | 85,300 |
| 2007-12-03 | $0.82 | $0.82 | 2,300 |
| 2007-11-30 | $0.84 | $0.84 | 38,100 |
| 2007-11-29 | $0.75 | $0.75 | 1,500 |
| 2007-11-28 | $0.80 | $0.80 | 3,000 |
| 2007-11-27 | $0.75 | $0.75 | 20,700 |
| 2007-11-26 | $0.83 | $0.83 | 4,200 |
| 2007-11-23 | $0.85 | $0.85 | 3,400 |
| 2007-11-21 | $0.85 | $0.85 | 500 |
| 2007-11-20 | $0.85 | $0.85 | 0 |
| 2007-11-19 | $0.85 | $0.85 | 48,800 |
| 2007-11-16 | $0.83 | $0.83 | 30,000 |
| 2007-11-15 | $0.90 | $0.90 | 14,500 |
| 2007-11-14 | $0.90 | $0.90 | 15,800 |
| 2007-11-13 | $0.88 | $0.88 | 60,800 |
| 2007-11-12 | $0.85 | $0.85 | 0 |
| 2007-11-09 | $0.85 | $0.85 | 600 |
| 2007-11-08 | $0.80 | $0.80 | 79,200 |
| 2007-11-07 | $0.89 | $0.89 | 37,500 |
| 2007-11-06 | $0.85 | $0.85 | 43,600 |
| 2007-11-05 | $0.81 | $0.81 | 1,700 |
| 2007-11-02 | $0.81 | $0.81 | 1,100 |
| 2007-11-01 | $0.85 | $0.85 | 0 |
| 2007-10-31 | $0.85 | $0.85 | 17,800 |
| 2007-10-30 | $0.89 | $0.89 | 17,000 |
| 2007-10-29 | $0.91 | $0.91 | 2,100 |
| 2007-10-26 | $0.92 | $0.92 | 500 |
| 2007-10-25 | $0.92 | $0.92 | 9,700 |
| 2007-10-24 | $0.91 | $0.91 | 0 |
| 2007-10-23 | $0.91 | $0.91 | 22,400 |
| 2007-10-22 | $0.95 | $0.95 | 20,500 |
| 2007-10-19 | $0.95 | $0.95 | 31,300 |
| 2007-10-18 | $0.94 | $0.94 | 89,800 |
| 2007-10-17 | $0.95 | $0.95 | 142,000 |
| 2007-10-16 | $0.90 | $0.90 | 5,100 |
| 2007-10-15 | $0.90 | $0.90 | 121,900 |
| 2007-10-12 | $0.76 | $0.76 | 7,500 |
| 2007-10-11 | $0.88 | $0.88 | 13,100 |
| 2007-10-10 | $0.87 | $0.87 | 7,300 |
| 2007-10-09 | $0.85 | $0.85 | 21,500 |
| 2007-10-08 | $0.87 | $0.87 | 7,400 |
| 2007-10-05 | $0.83 | $0.83 | 97,200 |
| 2007-10-04 | $0.80 | $0.80 | 1,300 |
| 2007-10-03 | $0.80 | $0.80 | 0 |
| 2007-10-02 | $0.80 | $0.80 | 15,700 |
| 2007-10-01 | $0.73 | $0.73 | 5,300 |
| 2007-09-28 | $0.80 | $0.80 | 4,300 |
| 2007-09-27 | $0.79 | $0.79 | 168,200 |
| 2007-09-26 | $0.79 | $0.79 | 1,000 |
| 2007-09-25 | $0.79 | $0.79 | 3,500 |
| 2007-09-24 | $0.79 | $0.79 | 19,500 |
| 2007-09-21 | $0.85 | $0.85 | 0 |
| 2007-09-20 | $0.85 | $0.85 | 0 |
| 2007-09-19 | $0.85 | $0.85 | 2,100 |
| 2007-09-18 | $0.82 | $0.82 | 4,500 |
| 2007-09-17 | $0.85 | $0.85 | 12,000 |
| 2007-09-14 | $0.85 | $0.85 | 0 |
| 2007-09-13 | $0.85 | $0.85 | 0 |
| 2007-09-12 | $0.85 | $0.85 | 4,600 |
| 2007-09-11 | $0.75 | $0.75 | 41,700 |
| 2007-09-10 | $0.89 | $0.89 | 8,000 |
| 2007-09-07 | $0.97 | $0.97 | 3,500 |
| 2007-09-06 | $1.04 | $1.04 | 3,000 |
| 2007-09-05 | $0.97 | $0.97 | 500 |
| 2007-09-04 | $1.05 | $1.05 | 2,000 |
| 2007-08-31 | $1.03 | $1.03 | 12,800 |
| 2007-08-30 | $0.95 | $0.95 | 34,000 |
| 2007-08-29 | $0.95 | $0.95 | 22,000 |
| 2007-08-28 | $0.97 | $0.97 | 29,000 |
| 2007-08-27 | $1.02 | $1.02 | 4,500 |
| 2007-08-24 | $1.02 | $1.02 | 8,800 |
| 2007-08-23 | $1.02 | $1.02 | 0 |
| 2007-08-22 | $1.02 | $1.02 | 18,200 |
| 2007-08-21 | $1.05 | $1.05 | 0 |
| 2007-08-20 | $1.05 | $1.05 | 3,000 |
| 2007-08-17 | $1.00 | $1.00 | 4,000 |
| 2007-08-16 | $1.00 | $1.00 | 12,100 |
| 2007-08-15 | $1.00 | $1.00 | 28,200 |
| 2007-08-14 | $1.05 | $1.05 | 0 |
| 2007-08-13 | $1.05 | $1.05 | 11,000 |
| 2007-08-10 | $1.05 | $1.05 | 0 |
| 2007-08-09 | $1.05 | $1.05 | 3,000 |
| 2007-08-08 | $1.08 | $1.08 | 5,500 |
| 2007-08-07 | $1.05 | $1.05 | 3,000 |
| 2007-08-06 | $1.03 | $1.03 | 0 |
| 2007-08-03 | $1.03 | $1.03 | 1,400 |
| 2007-08-02 | $1.15 | $1.15 | 200 |
| 2007-08-01 | $1.15 | $1.15 | 0 |
| 2007-07-31 | $1.15 | $1.15 | 6,500 |
| 2007-07-30 | $1.10 | $1.10 | 10,500 |
| 2007-07-27 | $1.05 | $1.05 | 0 |
| 2007-07-26 | $1.05 | $1.05 | 9,000 |
| 2007-07-25 | $1.05 | $1.05 | 15,500 |
| 2007-07-24 | $1.03 | $1.03 | 9,300 |
| 2007-07-23 | $1.10 | $1.10 | 4,100 |
| 2007-07-20 | $1.12 | $1.12 | 10,100 |
| 2007-07-19 | $1.19 | $1.19 | 108,500 |
| 2007-07-18 | $1.03 | $1.03 | 16,900 |
| 2007-07-17 | $1.00 | $1.00 | 42,100 |
| 2007-07-16 | $0.98 | $0.98 | 500 |
| 2007-07-13 | $1.01 | $1.01 | 53,400 |
| 2007-07-12 | $1.01 | $1.01 | 1,500 |
| 2007-07-11 | $1.01 | $1.01 | 2,500 |
| 2007-07-10 | $1.05 | $1.05 | 2,000 |
| 2007-07-09 | $1.05 | $1.05 | 22,500 |
| 2007-07-06 | $1.05 | $1.05 | 8,900 |
| 2007-07-05 | $1.03 | $1.03 | 3,000 |
| 2007-07-03 | $0.98 | $0.98 | 5,800 |
| 2007-07-02 | $0.97 | $0.97 | 16,800 |
| 2007-06-29 | $0.99 | $0.99 | 18,200 |
| 2007-06-28 | $1.00 | $1.00 | 4,900 |
| 2007-06-27 | $1.00 | $1.00 | 9,500 |
| 2007-06-26 | $1.02 | $1.02 | 35,200 |
| 2007-06-25 | $1.00 | $1.00 | 57,800 |
| 2007-06-22 | $1.00 | $1.00 | 22,600 |
| 2007-06-21 | $1.00 | $1.00 | 18,600 |
| 2007-06-20 | $1.01 | $1.01 | 24,800 |
| 2007-06-19 | $0.96 | $0.96 | 74,600 |
| 2007-06-18 | $1.20 | $1.20 | 30,200 |
| 2007-06-15 | $1.08 | $1.08 | 6,700 |
| 2007-06-14 | $1.02 | $1.02 | 9,200 |
| 2007-06-13 | $0.99 | $0.99 | 12,000 |
| 2007-06-12 | $0.94 | $0.94 | 10,000 |
| 2007-06-11 | $0.95 | $0.95 | 20,800 |
| 2007-06-08 | $0.98 | $0.98 | 7,800 |
| 2007-06-07 | $0.98 | $0.98 | 100 |
| 2007-06-06 | $0.95 | $0.95 | 9,000 |
| 2007-06-05 | $0.99 | $0.99 | 4,700 |
| 2007-06-04 | $0.94 | $0.94 | 15,300 |
| 2007-06-01 | $0.97 | $0.97 | 13,300 |
| 2007-05-31 | $0.96 | $0.96 | 41,200 |
| 2007-05-30 | $0.99 | $0.99 | 24,200 |
| 2007-05-29 | $1.00 | $1.00 | 5,600 |
| 2007-05-25 | $1.01 | $1.01 | 23,500 |
| 2007-05-24 | $1.04 | $1.04 | 2,600 |
| 2007-05-23 | $1.04 | $1.04 | 7,600 |
| 2007-05-22 | $1.00 | $1.00 | 13,200 |
| 2007-05-21 | $1.00 | $1.00 | 22,800 |
| 2007-05-18 | $1.05 | $1.05 | 13,200 |
| 2007-05-17 | $1.01 | $1.01 | 25,900 |
| 2007-05-16 | $1.12 | $1.12 | 7,600 |
| 2007-05-15 | $1.15 | $1.15 | 5,800 |
| 2007-05-14 | $1.20 | $1.20 | 500 |
| 2007-05-11 | $1.25 | $1.25 | 7,600 |
| 2007-05-10 | $1.20 | $1.20 | 500 |
| 2007-05-09 | $1.20 | $1.20 | 1,500 |
| 2007-05-08 | $1.25 | $1.25 | 900 |
| 2007-05-07 | $1.16 | $1.16 | 0 |
| 2007-05-04 | $1.16 | $1.16 | 12,200 |
| 2007-05-03 | $1.15 | $1.15 | 4,400 |
| 2007-05-02 | $1.15 | $1.15 | 6,100 |
| 2007-05-01 | $1.22 | $1.22 | 20,000 |
| 2007-04-30 | $1.25 | $1.25 | 21,100 |
| 2007-04-27 | $1.33 | $1.33 | 35,400 |
| 2007-04-26 | $1.14 | $1.14 | 37,000 |
| 2007-04-25 | $1.02 | $1.02 | 33,500 |
| 2007-04-24 | $1.15 | $1.15 | 29,700 |
| 2007-04-23 | $1.25 | $1.25 | 14,100 |
| 2007-04-20 | $1.21 | $1.21 | 500 |
| 2007-04-19 | $1.20 | $1.20 | 75,000 |
| 2007-04-18 | $1.19 | $1.19 | 26,200 |
| 2007-04-17 | $1.25 | $1.25 | 1,700 |
| 2007-04-16 | $1.25 | $1.25 | 4,900 |
| 2007-04-13 | $1.31 | $1.31 | 19,000 |
| 2007-04-12 | $1.30 | $1.30 | 15,400 |
| 2007-04-11 | $1.30 | $1.30 | 5,500 |
| 2007-04-10 | $1.26 | $1.26 | 14,000 |
| 2007-04-09 | $1.30 | $1.30 | 3,000 |
| 2007-04-05 | $1.30 | $1.30 | 40,200 |
| 2007-04-04 | $1.34 | $1.34 | 10,200 |
| 2007-04-03 | $1.35 | $1.35 | 15,500 |
| 2007-04-02 | $1.32 | $1.32 | 7,500 |
| 2007-03-30 | $1.38 | $1.38 | 5,600 |
| 2007-03-29 | $1.41 | $1.41 | 1,500 |
| 2007-03-28 | $1.40 | $1.40 | 31,600 |
| 2007-03-27 | $1.40 | $1.40 | 6,100 |
| 2007-03-26 | $1.36 | $1.36 | 11,700 |
| 2007-03-23 | $1.36 | $1.36 | 4,200 |
| 2007-03-22 | $1.35 | $1.35 | 47,200 |
| 2007-03-21 | $1.40 | $1.40 | 6,100 |
| 2007-03-20 | $1.40 | $1.40 | 6,300 |
| 2007-03-19 | $1.40 | $1.40 | 6,400 |
| 2007-03-16 | $1.35 | $1.35 | 5,300 |
| 2007-03-15 | $1.35 | $1.35 | 14,300 |
| 2007-03-14 | $1.35 | $1.35 | 24,600 |
| 2007-03-13 | $1.36 | $1.36 | 68,600 |
| 2007-03-12 | $1.50 | $1.50 | 56,100 |
| 2007-03-09 | $1.28 | $1.28 | 7,700 |
| 2007-03-08 | $1.26 | $1.26 | 35,400 |
| 2007-03-07 | $1.30 | $1.30 | 58,700 |
| 2007-03-06 | $1.30 | $1.30 | 39,300 |
| 2007-03-05 | $1.30 | $1.30 | 81,600 |
| 2007-03-02 | $1.27 | $1.27 | 27,900 |
| 2007-03-01 | $1.30 | $1.30 | 100,700 |
| 2007-02-28 | $1.30 | $1.30 | 15,200 |
| 2007-02-27 | $1.27 | $1.27 | 6,500 |
| 2007-02-26 | $1.29 | $1.29 | 7,300 |
| 2007-02-23 | $1.30 | $1.30 | 7,700 |
| 2007-02-22 | $1.30 | $1.30 | 9,500 |
| 2007-02-21 | $1.30 | $1.30 | 2,500 |
| 2007-02-20 | $1.30 | $1.30 | 2,300 |
| 2007-02-16 | $1.30 | $1.30 | 55,200 |
| 2007-02-15 | $1.29 | $1.29 | 2,800 |
| 2007-02-14 | $1.29 | $1.29 | 11,100 |
| 2007-02-13 | $1.32 | $1.32 | 4,500 |
| 2007-02-12 | $1.30 | $1.30 | 2,000 |
| 2007-02-09 | $1.29 | $1.29 | 500 |
| 2007-02-08 | $1.29 | $1.29 | 22,500 |
| 2007-02-07 | $1.30 | $1.30 | 6,500 |
| 2007-02-06 | $1.30 | $1.30 | 25,500 |
| 2007-02-05 | $1.30 | $1.30 | 17,800 |
| 2007-02-02 | $1.30 | $1.30 | 800 |
| 2007-02-01 | $1.30 | $1.30 | 12,100 |
| 2007-01-31 | $1.28 | $1.28 | 3,000 |
| 2007-01-30 | $1.30 | $1.30 | 700 |
| 2007-01-29 | $1.30 | $1.30 | 5,000 |
| 2007-01-26 | $1.30 | $1.30 | 2,000 |
| 2007-01-25 | $1.30 | $1.30 | 10,700 |
| 2007-01-24 | $1.30 | $1.30 | 28,500 |
| 2007-01-23 | $1.30 | $1.30 | 14,600 |
| 2007-01-22 | $1.29 | $1.29 | 500 |
| 2007-01-19 | $1.29 | $1.29 | 0 |
| 2007-01-18 | $1.29 | $1.29 | 13,500 |
| 2007-01-17 | $1.29 | $1.29 | 8,500 |
| 2007-01-16 | $1.26 | $1.26 | 1,200 |
| 2007-01-12 | $1.25 | $1.25 | 37,200 |
| 2007-01-11 | $1.45 | $1.45 | 83,700 |
| 2007-01-10 | $1.08 | $1.08 | 165,800 |
| 2007-01-09 | $1.00 | $1.00 | 32,400 |
| 2007-01-08 | $1.03 | $1.03 | 35,900 |
| 2007-01-05 | $1.00 | $1.00 | 3,500 |
| 2007-01-04 | $1.04 | $1.04 | 1,500 |
| 2007-01-03 | $1.05 | $1.05 | 0 |