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
- 2002-05-20 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 | $0.90 | $0.90 | 2,000 |
| 2007-12-28 | $0.95 | $0.95 | 0 |
| 2007-12-27 | $0.95 | $0.95 | 0 |
| 2007-12-26 | $0.95 | $0.95 | 0 |
| 2007-12-24 | $0.95 | $0.95 | 10,000 |
| 2007-12-21 | $0.90 | $0.90 | 5,500 |
| 2007-12-20 | $0.95 | $0.95 | 18,100 |
| 2007-12-19 | $0.96 | $0.96 | 56,500 |
| 2007-12-18 | $0.96 | $0.96 | 26,700 |
| 2007-12-17 | $1.10 | $1.10 | 38,500 |
| 2007-12-14 | $1.18 | $1.18 | 37,300 |
| 2007-12-13 | $1.19 | $1.19 | 3,500 |
| 2007-12-12 | $1.12 | $1.12 | 15,800 |
| 2007-12-11 | $1.10 | $1.10 | 0 |
| 2007-12-10 | $1.10 | $1.10 | 15,500 |
| 2007-12-07 | $0.95 | $0.95 | 24,300 |
| 2007-12-06 | $0.95 | $0.95 | 2,500 |
| 2007-12-05 | $0.99 | $0.99 | 84,500 |
| 2007-12-04 | $1.20 | $1.20 | 47,500 |
| 2007-12-03 | $0.89 | $0.89 | 4,000 |
| 2007-11-30 | $0.89 | $0.89 | 2,000 |
| 2007-11-29 | $0.85 | $0.85 | 8,500 |
| 2007-11-28 | $0.85 | $0.85 | 37,900 |
| 2007-11-27 | $0.85 | $0.85 | 31,900 |
| 2007-11-26 | $0.90 | $0.90 | 7,000 |
| 2007-11-23 | $0.89 | $0.89 | 65,700 |
| 2007-11-21 | $0.92 | $0.92 | 55,900 |
| 2007-11-20 | $0.93 | $0.93 | 13,400 |
| 2007-11-19 | $0.95 | $0.95 | 8,200 |
| 2007-11-16 | $0.95 | $0.95 | 9,600 |
| 2007-11-15 | $0.96 | $0.96 | 10,200 |
| 2007-11-14 | $1.01 | $1.01 | 88,200 |
| 2007-11-13 | $1.10 | $1.10 | 41,500 |
| 2007-11-12 | $1.10 | $1.10 | 16,200 |
| 2007-11-09 | $1.05 | $1.05 | 34,100 |
| 2007-11-08 | $1.10 | $1.10 | 26,600 |
| 2007-11-07 | $1.13 | $1.13 | 20,500 |
| 2007-11-06 | $1.11 | $1.11 | 0 |
| 2007-11-05 | $1.11 | $1.11 | 5,500 |
| 2007-11-02 | $1.20 | $1.20 | 26,000 |
| 2007-11-01 | $1.24 | $1.24 | 19,100 |
| 2007-10-31 | $1.20 | $1.20 | 200 |
| 2007-10-30 | $1.20 | $1.20 | 2,700 |
| 2007-10-29 | $1.25 | $1.25 | 5,500 |
| 2007-10-26 | $1.25 | $1.25 | 2,000 |
| 2007-10-25 | $1.33 | $1.33 | 19,700 |
| 2007-10-24 | $1.33 | $1.33 | 600 |
| 2007-10-23 | $1.34 | $1.34 | 300 |
| 2007-10-22 | $1.37 | $1.37 | 46,900 |
| 2007-10-19 | $1.15 | $1.15 | 5,200 |
| 2007-10-18 | $1.20 | $1.20 | 67,500 |
| 2007-10-17 | $1.40 | $1.40 | 58,900 |
| 2007-10-16 | $1.52 | $1.52 | 39,500 |
| 2007-10-15 | $1.59 | $1.59 | 63,000 |
| 2007-10-12 | $1.60 | $1.60 | 45,800 |
| 2007-10-11 | $1.60 | $1.60 | 10,500 |
| 2007-10-10 | $1.60 | $1.60 | 20,400 |
| 2007-10-09 | $1.70 | $1.70 | 5,000 |
| 2007-10-08 | $1.60 | $1.60 | 60,900 |
| 2007-10-05 | $1.70 | $1.70 | 9,000 |
| 2007-10-04 | $1.60 | $1.60 | 8,400 |
| 2007-10-03 | $1.54 | $1.54 | 12,400 |
| 2007-10-02 | $1.60 | $1.60 | 45,700 |
| 2007-10-01 | $1.75 | $1.75 | 41,400 |
| 2007-09-28 | $1.60 | $1.60 | 47,300 |
| 2007-09-27 | $1.62 | $1.62 | 27,200 |
| 2007-09-26 | $1.60 | $1.60 | 40,200 |
| 2007-09-25 | $1.50 | $1.50 | 14,700 |
| 2007-09-24 | $1.45 | $1.45 | 29,100 |
| 2007-09-21 | $1.42 | $1.42 | 37,300 |
| 2007-09-20 | $1.50 | $1.50 | 63,700 |
| 2007-09-19 | $1.45 | $1.45 | 55,400 |
| 2007-09-18 | $1.29 | $1.29 | 12,700 |
| 2007-09-17 | $1.30 | $1.30 | 62,100 |
| 2007-09-14 | $1.36 | $1.36 | 97,000 |
| 2007-09-13 | $1.55 | $1.55 | 112,800 |
| 2007-09-12 | $1.66 | $1.66 | 62,300 |
| 2007-09-11 | $1.76 | $1.76 | 85,000 |
| 2007-09-10 | $1.89 | $1.89 | 86,500 |
| 2007-09-07 | $1.79 | $1.79 | 44,500 |
| 2007-09-06 | $1.70 | $1.70 | 267,500 |
| 2007-09-05 | $2.00 | $2.00 | 347,400 |
| 2007-09-04 | $2.05 | $2.05 | 417,300 |
| 2007-08-31 | $1.74 | $1.74 | 481,900 |
| 2007-08-30 | $1.56 | $1.56 | 211,600 |
| 2007-08-29 | $1.28 | $1.28 | 75,700 |
| 2007-08-28 | $1.15 | $1.15 | 75,000 |
| 2007-08-27 | $1.01 | $1.01 | 15,500 |
| 2007-08-24 | $0.95 | $0.95 | 48,100 |
| 2007-08-23 | $0.95 | $0.95 | 14,200 |
| 2007-08-22 | $0.93 | $0.93 | 32,000 |
| 2007-08-21 | $0.92 | $0.92 | 11,800 |
| 2007-08-20 | $0.85 | $0.85 | 38,100 |
| 2007-08-17 | $0.85 | $0.85 | 106,700 |
| 2007-08-16 | $1.00 | $1.00 | 54,600 |
| 2007-08-15 | $0.92 | $0.92 | 110,000 |
| 2007-08-14 | $0.90 | $0.90 | 140,500 |
| 2007-08-13 | $0.90 | $0.90 | 68,800 |
| 2007-08-10 | $0.80 | $0.80 | 38,200 |
| 2007-08-09 | $0.75 | $0.75 | 13,200 |
| 2007-08-08 | $0.72 | $0.72 | 0 |
| 2007-08-07 | $0.72 | $0.72 | 4,000 |
| 2007-08-06 | $0.72 | $0.72 | 92,000 |
| 2007-08-03 | $0.73 | $0.73 | 13,300 |
| 2007-08-02 | $0.70 | $0.70 | 2,500 |
| 2007-08-01 | $0.70 | $0.70 | 13,000 |
| 2007-07-31 | $0.75 | $0.75 | 41,500 |
| 2007-07-30 | $0.75 | $0.75 | 12,100 |
| 2007-07-27 | $0.80 | $0.80 | 2,500 |
| 2007-07-26 | $0.80 | $0.80 | 7,000 |
| 2007-07-25 | $0.80 | $0.80 | 44,800 |
| 2007-07-24 | $0.73 | $0.73 | 28,100 |
| 2007-07-23 | $0.65 | $0.65 | 0 |
| 2007-07-20 | $0.65 | $0.65 | 0 |
| 2007-07-19 | $0.65 | $0.65 | 12,200 |
| 2007-07-18 | $0.65 | $0.65 | 500 |
| 2007-07-17 | $0.65 | $0.65 | 5,200 |
| 2007-07-16 | $0.75 | $0.75 | 11,300 |
| 2007-07-13 | $0.68 | $0.68 | 6,200 |
| 2007-07-12 | $0.68 | $0.68 | 4,000 |
| 2007-07-11 | $0.75 | $0.75 | 25,100 |
| 2007-07-10 | $0.80 | $0.80 | 11,200 |
| 2007-07-09 | $0.80 | $0.80 | 5,000 |
| 2007-07-06 | $0.80 | $0.80 | 33,000 |
| 2007-07-05 | $0.78 | $0.78 | 4,100 |
| 2007-07-03 | $0.75 | $0.75 | 15,800 |
| 2007-07-02 | $0.85 | $0.85 | 44,500 |
| 2007-06-29 | $0.83 | $0.83 | 124,700 |
| 2007-06-28 | $0.80 | $0.80 | 68,200 |
| 2007-06-27 | $0.77 | $0.77 | 11,000 |
| 2007-06-26 | $0.82 | $0.82 | 63,100 |
| 2007-06-25 | $0.86 | $0.86 | 27,500 |
| 2007-06-22 | $0.89 | $0.89 | 32,600 |
| 2007-06-21 | $0.89 | $0.89 | 25,700 |
| 2007-06-20 | $0.89 | $0.89 | 5,000 |
| 2007-06-19 | $0.90 | $0.90 | 15,700 |
| 2007-06-18 | $0.90 | $0.90 | 34,900 |
| 2007-06-15 | $0.87 | $0.87 | 18,900 |
| 2007-06-14 | $0.87 | $0.87 | 21,500 |
| 2007-06-13 | $0.85 | $0.85 | 50,800 |
| 2007-06-12 | $0.90 | $0.90 | 1,800 |
| 2007-06-11 | $0.92 | $0.92 | 2,800 |
| 2007-06-08 | $0.92 | $0.92 | 12,900 |
| 2007-06-07 | $0.92 | $0.92 | 24,000 |
| 2007-06-06 | $0.92 | $0.92 | 54,300 |
| 2007-06-05 | $0.90 | $0.90 | 53,000 |
| 2007-06-04 | $0.82 | $0.82 | 49,200 |
| 2007-06-01 | $0.87 | $0.87 | 28,000 |
| 2007-05-31 | $0.87 | $0.87 | 22,400 |
| 2007-05-30 | $0.89 | $0.89 | 10,000 |
| 2007-05-29 | $0.89 | $0.89 | 12,800 |
| 2007-05-25 | $0.90 | $0.90 | 0 |
| 2007-05-24 | $0.90 | $0.90 | 2,000 |
| 2007-05-23 | $0.90 | $0.90 | 41,500 |
| 2007-05-22 | $0.90 | $0.90 | 11,300 |
| 2007-05-21 | $0.90 | $0.90 | 49,100 |
| 2007-05-18 | $0.90 | $0.90 | 25,900 |
| 2007-05-17 | $0.90 | $0.90 | 53,500 |
| 2007-05-16 | $0.89 | $0.89 | 32,200 |
| 2007-05-15 | $0.84 | $0.84 | 4,500 |
| 2007-05-14 | $0.84 | $0.84 | 5,000 |
| 2007-05-11 | $0.81 | $0.81 | 23,000 |
| 2007-05-10 | $0.81 | $0.81 | 67,100 |
| 2007-05-09 | $0.81 | $0.81 | 35,300 |
| 2007-05-08 | $0.81 | $0.81 | 36,000 |
| 2007-05-07 | $0.80 | $0.80 | 8,300 |
| 2007-05-04 | $0.82 | $0.82 | 55,800 |
| 2007-05-03 | $0.80 | $0.80 | 48,700 |
| 2007-05-02 | $0.85 | $0.85 | 29,700 |
| 2007-05-01 | $0.80 | $0.80 | 0 |
| 2007-04-30 | $0.80 | $0.80 | 10,000 |
| 2007-04-27 | $0.84 | $0.84 | 0 |
| 2007-04-26 | $0.84 | $0.84 | 2,000 |
| 2007-04-25 | $0.84 | $0.84 | 200 |
| 2007-04-24 | $0.83 | $0.83 | 9,400 |
| 2007-04-23 | $0.80 | $0.80 | 10,000 |
| 2007-04-20 | $0.75 | $0.75 | 14,400 |
| 2007-04-19 | $0.75 | $0.75 | 3,900 |
| 2007-04-18 | $0.75 | $0.75 | 3,900 |
| 2007-04-17 | $0.75 | $0.75 | 6,700 |
| 2007-04-16 | $0.75 | $0.75 | 7,800 |
| 2007-04-13 | $0.70 | $0.70 | 10,100 |
| 2007-04-12 | $0.78 | $0.78 | 4,000 |
| 2007-04-11 | $0.89 | $0.89 | 0 |
| 2007-04-10 | $0.89 | $0.89 | 102,900 |
| 2007-04-09 | $0.85 | $0.85 | 4,600 |
| 2007-04-05 | $0.90 | $0.90 | 85,000 |
| 2007-04-04 | $0.79 | $0.79 | 71,900 |
| 2007-04-03 | $0.69 | $0.69 | 29,900 |
| 2007-04-02 | $0.55 | $0.55 | 50,500 |
| 2007-03-30 | $0.48 | $0.48 | 20,500 |
| 2007-03-29 | $0.49 | $0.49 | 16,400 |
| 2007-03-28 | $0.50 | $0.50 | 100 |
| 2007-03-27 | $0.50 | $0.50 | 100 |
| 2007-03-26 | $0.50 | $0.50 | 24,000 |
| 2007-03-23 | $0.40 | $0.40 | 500 |
| 2007-03-22 | $0.50 | $0.50 | 3,400 |
| 2007-03-21 | $0.45 | $0.45 | 10,500 |
| 2007-03-20 | $0.50 | $0.50 | 7,100 |
| 2007-03-19 | $0.50 | $0.50 | 16,400 |
| 2007-03-16 | $0.50 | $0.50 | 0 |
| 2007-03-15 | $0.50 | $0.50 | 200 |
| 2007-03-14 | $0.50 | $0.50 | 5,400 |
| 2007-03-13 | $0.50 | $0.50 | 300 |
| 2007-03-12 | $0.50 | $0.50 | 3,100 |
| 2007-03-09 | $0.53 | $0.53 | 0 |
| 2007-03-08 | $0.53 | $0.53 | 12,100 |
| 2007-03-07 | $0.45 | $0.45 | 51,500 |
| 2007-03-06 | $0.51 | $0.51 | 26,100 |
| 2007-03-05 | $0.53 | $0.53 | 7,300 |
| 2007-03-02 | $0.57 | $0.57 | 1,900 |
| 2007-03-01 | $0.60 | $0.60 | 0 |
| 2007-02-28 | $0.60 | $0.60 | 2,600 |
| 2007-02-27 | $0.60 | $0.60 | 1,000 |
| 2007-02-26 | $0.60 | $0.60 | 29,000 |
| 2007-02-23 | $0.63 | $0.63 | 14,700 |
| 2007-02-22 | $0.63 | $0.63 | 23,900 |
| 2007-02-21 | $0.63 | $0.63 | 2,500 |
| 2007-02-20 | $0.65 | $0.65 | 5,100 |
| 2007-02-16 | $0.67 | $0.67 | 6,400 |
| 2007-02-15 | $0.69 | $0.69 | 12,800 |
| 2007-02-14 | $0.61 | $0.61 | 17,600 |
| 2007-02-13 | $0.69 | $0.69 | 4,800 |
| 2007-02-12 | $0.70 | $0.70 | 0 |
| 2007-02-09 | $0.70 | $0.70 | 2,000 |
| 2007-02-08 | $0.70 | $0.70 | 0 |
| 2007-02-07 | $0.70 | $0.70 | 10,700 |
| 2007-02-06 | $0.74 | $0.74 | 11,700 |
| 2007-02-05 | $0.75 | $0.75 | 14,500 |
| 2007-02-02 | $0.70 | $0.70 | 17,900 |
| 2007-02-01 | $0.75 | $0.75 | 15,700 |
| 2007-01-31 | $0.70 | $0.70 | 29,000 |
| 2007-01-30 | $0.74 | $0.74 | 24,300 |
| 2007-01-29 | $0.65 | $0.65 | 20,000 |
| 2007-01-26 | $0.68 | $0.68 | 4,900 |
| 2007-01-25 | $0.68 | $0.68 | 8,300 |
| 2007-01-24 | $0.64 | $0.64 | 0 |
| 2007-01-23 | $0.64 | $0.64 | 3,500 |
| 2007-01-22 | $0.60 | $0.60 | 1,200 |
| 2007-01-19 | $0.60 | $0.60 | 2,000 |
| 2007-01-18 | $0.60 | $0.60 | 43,000 |
| 2007-01-17 | $0.58 | $0.58 | 2,000 |
| 2007-01-16 | $0.58 | $0.58 | 47,000 |
| 2007-01-12 | $0.57 | $0.57 | 5,500 |
| 2007-01-11 | $0.58 | $0.58 | 10,600 |
| 2007-01-10 | $0.56 | $0.56 | 11,300 |
| 2007-01-09 | $0.60 | $0.60 | 5,000 |
| 2007-01-08 | $0.65 | $0.65 | 22,500 |
| 2007-01-05 | $0.58 | $0.58 | 4,600 |
| 2007-01-04 | $0.68 | $0.68 | 0 |
| 2007-01-03 | $0.68 | $0.68 | 4,500 |