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
- 1997-07-02 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 | $0.89 | $0.89 | 645,300 | — | — |
| 2007-12-28 | $0.86 | $0.86 | 854,100 | — | — |
| 2007-12-27 | $0.86 | $0.86 | 421,400 | — | — |
| 2007-12-26 | $0.89 | $0.89 | 234,100 | — | — |
| 2007-12-24 | $0.91 | $0.91 | 107,300 | — | — |
| 2007-12-21 | $0.92 | $0.92 | 414,500 | — | — |
| 2007-12-20 | $0.93 | $0.93 | 235,300 | — | — |
| 2007-12-19 | $0.93 | $0.93 | 190,100 | — | — |
| 2007-12-18 | $0.90 | $0.90 | 387,300 | — | — |
| 2007-12-17 | $0.97 | $0.97 | 259,200 | — | — |
| 2007-12-14 | $1.02 | $1.02 | 277,000 | — | — |
| 2007-12-13 | $0.98 | $0.98 | 154,500 | — | — |
| 2007-12-12 | $0.96 | $0.96 | 307,200 | — | — |
| 2007-12-11 | $1.00 | $1.00 | 211,500 | — | — |
| 2007-12-10 | $1.06 | $1.06 | 156,200 | — | — |
| 2007-12-07 | $1.06 | $1.06 | 100,100 | — | — |
| 2007-12-06 | $1.03 | $1.03 | 194,400 | — | — |
| 2007-12-05 | $1.05 | $1.05 | 85,800 | — | — |
| 2007-12-04 | $1.08 | $1.08 | 113,500 | — | — |
| 2007-12-03 | $1.08 | $1.08 | 145,000 | — | — |
| 2007-11-30 | $1.06 | $1.06 | 298,500 | — | — |
| 2007-11-29 | $1.07 | $1.07 | 157,700 | — | — |
| 2007-11-28 | $1.06 | $1.06 | 190,500 | — | — |
| 2007-11-27 | $1.01 | $1.01 | 180,700 | — | — |
| 2007-11-26 | $1.05 | $1.05 | 111,800 | — | — |
| 2007-11-23 | $1.06 | $1.06 | 87,400 | — | — |
| 2007-11-21 | $1.05 | $1.05 | 409,500 | — | — |
| 2007-11-20 | $1.07 | $1.07 | 202,400 | — | — |
| 2007-11-19 | $1.08 | $1.08 | 227,200 | — | — |
| 2007-11-16 | $1.11 | $1.11 | 317,300 | — | — |
| 2007-11-15 | $1.13 | $1.13 | 330,500 | — | — |
| 2007-11-14 | $1.12 | $1.12 | 250,600 | — | — |
| 2007-11-13 | $1.12 | $1.12 | 256,200 | — | — |
| 2007-11-12 | $1.12 | $1.12 | 329,400 | — | — |
| 2007-11-09 | $1.19 | $1.19 | 367,800 | — | — |
| 2007-11-08 | $1.25 | $1.25 | 721,200 | — | — |
| 2007-11-07 | $1.27 | $1.27 | 419,100 | — | — |
| 2007-11-06 | $1.29 | $1.29 | 324,500 | — | — |
| 2007-11-05 | $1.29 | $1.29 | 281,500 | — | — |
| 2007-11-02 | $1.25 | $1.25 | 1,460,500 | — | — |
| 2007-11-01 | $1.46 | $1.46 | 558,000 | — | — |
| 2007-10-31 | $1.53 | $1.53 | 628,600 | — | — |
| 2007-10-30 | $1.47 | $1.47 | 152,200 | — | — |
| 2007-10-29 | $1.44 | $1.44 | 279,400 | — | — |
| 2007-10-26 | $1.40 | $1.40 | 173,500 | — | — |
| 2007-10-25 | $1.40 | $1.40 | 107,600 | — | — |
| 2007-10-24 | $1.39 | $1.39 | 153,400 | — | — |
| 2007-10-23 | $1.43 | $1.43 | 198,600 | — | — |
| 2007-10-22 | $1.37 | $1.37 | 305,600 | — | — |
| 2007-10-19 | $1.47 | $1.47 | 356,500 | — | — |
| 2007-10-18 | $1.50 | $1.50 | 592,200 | — | — |
| 2007-10-17 | $1.48 | $1.48 | 1,517,000 | — | — |
| 2007-10-16 | $1.38 | $1.38 | 274,100 | — | — |
| 2007-10-15 | $1.31 | $1.31 | 182,500 | — | — |
| 2007-10-12 | $1.35 | $1.35 | 231,200 | — | — |
| 2007-10-11 | $1.30 | $1.30 | 451,200 | — | — |
| 2007-10-10 | $1.33 | $1.33 | 261,900 | — | — |
| 2007-10-09 | $1.33 | $1.33 | 405,200 | — | — |
| 2007-10-08 | $1.26 | $1.26 | 282,000 | — | — |
| 2007-10-05 | $1.25 | $1.25 | 126,100 | — | — |
| 2007-10-04 | $1.25 | $1.25 | 183,400 | — | — |
| 2007-10-03 | $1.26 | $1.26 | 77,600 | — | — |
| 2007-10-02 | $1.27 | $1.27 | 146,500 | — | — |
| 2007-10-01 | $1.25 | $1.25 | 269,600 | — | — |
| 2007-09-28 | $1.25 | $1.25 | 159,700 | — | — |
| 2007-09-27 | $1.27 | $1.27 | 196,100 | — | — |
| 2007-09-26 | $1.28 | $1.28 | 227,300 | — | — |
| 2007-09-25 | $1.24 | $1.24 | 180,800 | — | — |
| 2007-09-24 | $1.25 | $1.25 | 247,700 | — | — |
| 2007-09-21 | $1.25 | $1.25 | 150,400 | — | — |
| 2007-09-20 | $1.25 | $1.25 | 156,700 | — | — |
| 2007-09-19 | $1.23 | $1.23 | 206,100 | — | — |
| 2007-09-18 | $1.22 | $1.22 | 122,000 | — | — |
| 2007-09-17 | $1.24 | $1.24 | 127,200 | — | — |
| 2007-09-14 | $1.24 | $1.24 | 170,900 | — | — |
| 2007-09-13 | $1.24 | $1.24 | 168,900 | — | — |
| 2007-09-12 | $1.25 | $1.25 | 80,800 | — | — |
| 2007-09-11 | $1.26 | $1.26 | 131,600 | — | — |
| 2007-09-10 | $1.25 | $1.25 | 142,200 | — | — |
| 2007-09-07 | $1.26 | $1.26 | 99,700 | — | — |
| 2007-09-06 | $1.27 | $1.27 | 112,400 | — | — |
| 2007-09-05 | $1.28 | $1.28 | 143,600 | — | — |
| 2007-09-04 | $1.29 | $1.29 | 119,600 | — | — |
| 2007-08-31 | $1.26 | $1.26 | 228,100 | — | — |
| 2007-08-30 | $1.26 | $1.26 | 106,800 | — | — |
| 2007-08-29 | $1.28 | $1.28 | 133,900 | — | — |
| 2007-08-28 | $1.26 | $1.26 | 134,000 | — | — |
| 2007-08-27 | $1.26 | $1.26 | 129,800 | — | — |
| 2007-08-24 | $1.27 | $1.27 | 89,400 | — | — |
| 2007-08-23 | $1.27 | $1.27 | 153,300 | — | — |
| 2007-08-22 | $1.26 | $1.26 | 175,700 | — | — |
| 2007-08-21 | $1.26 | $1.26 | 198,900 | — | — |
| 2007-08-20 | $1.29 | $1.29 | 139,800 | — | — |
| 2007-08-17 | $1.26 | $1.26 | 259,100 | — | — |
| 2007-08-16 | $1.22 | $1.22 | 608,900 | — | — |
| 2007-08-15 | $1.30 | $1.30 | 277,700 | — | — |
| 2007-08-14 | $1.31 | $1.31 | 172,700 | — | — |
| 2007-08-13 | $1.32 | $1.32 | 1,297,000 | — | — |
| 2007-08-10 | $1.40 | $1.40 | 342,300 | — | — |
| 2007-08-09 | $1.35 | $1.35 | 292,800 | — | — |
| 2007-08-08 | $1.40 | $1.40 | 395,800 | — | — |
| 2007-08-07 | $1.36 | $1.36 | 521,600 | — | — |
| 2007-08-06 | $1.39 | $1.39 | 728,300 | — | — |
| 2007-08-03 | $1.48 | $1.48 | 792,800 | — | — |
| 2007-08-02 | $1.52 | $1.52 | 2,534,200 | — | — |
| 2007-08-01 | $1.33 | $1.33 | 284,500 | — | — |
| 2007-07-31 | $1.33 | $1.33 | 182,900 | — | — |
| 2007-07-30 | $1.31 | $1.31 | 135,400 | — | — |
| 2007-07-27 | $1.31 | $1.31 | 166,200 | — | — |
| 2007-07-26 | $1.31 | $1.31 | 305,900 | — | — |
| 2007-07-25 | $1.31 | $1.31 | 378,500 | — | — |
| 2007-07-24 | $1.34 | $1.34 | 282,200 | — | — |
| 2007-07-23 | $1.38 | $1.38 | 156,800 | — | — |
| 2007-07-20 | $1.40 | $1.40 | 361,500 | — | — |
| 2007-07-19 | $1.41 | $1.41 | 656,200 | — | — |
| 2007-07-18 | $1.33 | $1.33 | 287,600 | — | — |
| 2007-07-17 | $1.33 | $1.33 | 339,000 | — | — |
| 2007-07-16 | $1.35 | $1.35 | 326,900 | — | — |
| 2007-07-13 | $1.34 | $1.34 | 329,100 | — | — |
| 2007-07-12 | $1.32 | $1.32 | 406,800 | — | — |
| 2007-07-11 | $1.34 | $1.34 | 246,100 | — | — |
| 2007-07-10 | $1.34 | $1.34 | 273,800 | — | — |
| 2007-07-09 | $1.36 | $1.36 | 231,300 | — | — |
| 2007-07-06 | $1.36 | $1.36 | 268,100 | — | — |
| 2007-07-05 | $1.37 | $1.37 | 226,800 | — | — |
| 2007-07-03 | $1.38 | $1.38 | 125,800 | — | — |
| 2007-07-02 | $1.37 | $1.37 | 202,900 | — | — |
| 2007-06-29 | $1.39 | $1.39 | 168,900 | — | — |
| 2007-06-28 | $1.38 | $1.38 | 177,500 | — | — |
| 2007-06-27 | $1.37 | $1.37 | 166,300 | — | — |
| 2007-06-26 | $1.37 | $1.37 | 238,900 | — | — |
| 2007-06-25 | $1.35 | $1.35 | 187,800 | — | — |
| 2007-06-22 | $1.35 | $1.35 | 473,900 | — | — |
| 2007-06-21 | $1.39 | $1.39 | 205,800 | — | — |
| 2007-06-20 | $1.38 | $1.38 | 176,100 | — | — |
| 2007-06-19 | $1.39 | $1.39 | 326,300 | — | — |
| 2007-06-18 | $1.42 | $1.42 | 217,800 | — | — |
| 2007-06-15 | $1.39 | $1.39 | 270,700 | — | — |
| 2007-06-14 | $1.40 | $1.40 | 345,400 | — | — |
| 2007-06-13 | $1.40 | $1.40 | 536,400 | — | — |
| 2007-06-12 | $1.42 | $1.42 | 317,300 | — | — |
| 2007-06-11 | $1.43 | $1.43 | 456,300 | — | — |
| 2007-06-08 | $1.42 | $1.42 | 661,000 | — | — |
| 2007-06-07 | $1.43 | $1.43 | 527,100 | — | — |
| 2007-06-06 | $1.48 | $1.48 | 374,300 | — | — |
| 2007-06-05 | $1.49 | $1.49 | 372,600 | — | — |
| 2007-06-04 | $1.51 | $1.51 | 961,800 | — | — |
| 2007-06-01 | $1.44 | $1.44 | 520,600 | — | — |
| 2007-05-31 | $1.44 | $1.44 | 542,400 | — | — |
| 2007-05-30 | $1.43 | $1.43 | 712,400 | — | — |
| 2007-05-29 | $1.40 | $1.40 | 377,600 | — | — |
| 2007-05-25 | $1.36 | $1.36 | 839,300 | — | — |
| 2007-05-24 | $1.39 | $1.39 | 331,500 | — | — |
| 2007-05-23 | $1.40 | $1.40 | 426,200 | — | — |
| 2007-05-22 | $1.37 | $1.37 | 476,200 | — | — |
| 2007-05-21 | $1.43 | $1.43 | 437,500 | — | — |
| 2007-05-18 | $1.42 | $1.42 | 488,900 | — | — |
| 2007-05-17 | $1.37 | $1.37 | 683,200 | — | — |
| 2007-05-16 | $1.43 | $1.43 | 408,700 | — | — |
| 2007-05-15 | $1.43 | $1.43 | 507,700 | — | — |
| 2007-05-14 | $1.46 | $1.46 | 1,934,000 | — | — |
| 2007-05-11 | $1.37 | $1.37 | 467,000 | — | — |
| 2007-05-10 | $1.39 | $1.39 | 919,900 | — | — |
| 2007-05-09 | $1.36 | $1.36 | 703,200 | — | — |
| 2007-05-08 | $1.35 | $1.35 | 1,772,800 | — | — |
| 2007-05-07 | $1.39 | $1.39 | 1,973,000 | — | — |
| 2007-05-04 | $1.48 | $1.48 | 2,000,300 | — | — |
| 2007-05-03 | $1.41 | $1.41 | 751,900 | — | — |
| 2007-05-02 | $1.38 | $1.38 | 845,300 | — | — |
| 2007-05-01 | $1.36 | $1.36 | 1,073,100 | — | — |
| 2007-04-30 | $1.33 | $1.33 | 945,200 | — | — |
| 2007-04-27 | $1.24 | $1.24 | 695,800 | — | — |
| 2007-04-26 | $1.25 | $1.25 | 653,300 | — | — |
| 2007-04-25 | $1.27 | $1.27 | 506,500 | — | — |
| 2007-04-24 | $1.29 | $1.29 | 1,031,200 | — | — |
| 2007-04-23 | $1.33 | $1.33 | 1,376,200 | — | — |
| 2007-04-20 | $1.36 | $1.36 | 1,717,700 | — | — |
| 2007-04-19 | $1.41 | $1.41 | 754,200 | — | — |
| 2007-04-18 | $1.39 | $1.39 | 969,300 | — | — |
| 2007-04-17 | $1.44 | $1.44 | 573,500 | — | — |
| 2007-04-16 | $1.41 | $1.41 | 348,100 | — | — |
| 2007-04-13 | $1.42 | $1.42 | 1,049,700 | — | — |
| 2007-04-12 | $1.43 | $1.43 | 671,500 | — | — |
| 2007-04-11 | $1.48 | $1.48 | 260,700 | — | — |
| 2007-04-10 | $1.51 | $1.51 | 524,200 | — | — |
| 2007-04-09 | $1.53 | $1.53 | 1,250,300 | — | — |
| 2007-04-05 | $1.51 | $1.51 | 1,400,200 | — | — |
| 2007-04-04 | $1.50 | $1.50 | 861,900 | — | — |
| 2007-04-03 | $1.49 | $1.49 | 1,073,300 | — | — |
| 2007-04-02 | $1.45 | $1.45 | 386,500 | — | — |
| 2007-03-30 | $1.46 | $1.46 | 264,800 | — | — |
| 2007-03-29 | $1.49 | $1.49 | 802,200 | — | — |
| 2007-03-28 | $1.50 | $1.50 | 364,700 | — | — |
| 2007-03-27 | $1.49 | $1.49 | 636,300 | — | — |
| 2007-03-26 | $1.49 | $1.49 | 1,038,500 | — | — |
| 2007-03-23 | $1.50 | $1.50 | 1,363,200 | — | — |
| 2007-03-22 | $1.40 | $1.40 | 717,400 | — | — |
| 2007-03-21 | $1.46 | $1.46 | 799,200 | — | — |
| 2007-03-20 | $1.43 | $1.43 | 880,500 | — | — |
| 2007-03-19 | $1.41 | $1.41 | 236,300 | — | — |
| 2007-03-16 | $1.41 | $1.41 | 221,800 | — | — |
| 2007-03-15 | $1.39 | $1.39 | 302,000 | — | — |
| 2007-03-14 | $1.40 | $1.40 | 366,600 | — | — |
| 2007-03-13 | $1.39 | $1.39 | 1,085,900 | — | — |
| 2007-03-12 | $1.39 | $1.39 | 601,800 | — | — |
| 2007-03-09 | $1.41 | $1.41 | 402,700 | — | — |
| 2007-03-08 | $1.44 | $1.44 | 414,300 | — | — |
| 2007-03-07 | $1.46 | $1.46 | 362,600 | — | — |
| 2007-03-06 | $1.47 | $1.47 | 725,000 | — | — |
| 2007-03-05 | $1.50 | $1.50 | 821,000 | — | — |
| 2007-03-02 | $1.41 | $1.41 | 452,800 | — | — |
| 2007-03-01 | $1.39 | $1.39 | 689,100 | — | — |
| 2007-02-28 | $1.42 | $1.42 | 1,531,700 | — | — |
| 2007-02-27 | $1.41 | $1.41 | 1,060,600 | — | — |
| 2007-02-26 | $1.53 | $1.53 | 500,600 | — | — |
| 2007-02-23 | $1.56 | $1.56 | 405,600 | — | — |
| 2007-02-22 | $1.60 | $1.60 | 587,000 | — | — |
| 2007-02-21 | $1.55 | $1.55 | 1,170,700 | — | — |
| 2007-02-20 | $1.58 | $1.58 | 2,502,900 | — | — |
| 2007-02-16 | $1.45 | $1.45 | 1,269,300 | — | — |
| 2007-02-15 | $1.42 | $1.42 | 730,300 | — | — |
| 2007-02-14 | $1.46 | $1.46 | 422,800 | — | — |
| 2007-02-13 | $1.49 | $1.49 | 439,200 | — | — |
| 2007-02-12 | $1.47 | $1.47 | 639,500 | — | — |
| 2007-02-09 | $1.50 | $1.50 | 889,600 | — | — |
| 2007-02-08 | $1.50 | $1.50 | 961,000 | — | — |
| 2007-02-07 | $1.42 | $1.42 | 791,400 | — | — |
| 2007-02-06 | $1.42 | $1.42 | 742,000 | — | — |
| 2007-02-05 | $1.42 | $1.42 | 846,500 | — | — |
| 2007-02-02 | $1.44 | $1.44 | 1,148,900 | — | — |
| 2007-02-01 | $1.50 | $1.50 | 5,895,100 | — | — |
| 2007-01-31 | $1.79 | $1.79 | 1,877,400 | — | — |
| 2007-01-30 | $1.77 | $1.77 | 2,076,500 | — | — |
| 2007-01-29 | $1.60 | $1.60 | 856,900 | — | — |
| 2007-01-26 | $1.67 | $1.67 | 1,003,100 | — | — |
| 2007-01-25 | $1.60 | $1.60 | 920,400 | — | — |
| 2007-01-24 | $1.55 | $1.55 | 3,443,300 | — | — |
| 2007-01-23 | $1.42 | $1.42 | 621,600 | — | — |
| 2007-01-22 | $1.41 | $1.41 | 445,700 | — | — |
| 2007-01-19 | $1.38 | $1.38 | 323,400 | — | — |
| 2007-01-18 | $1.39 | $1.39 | 465,500 | — | — |
| 2007-01-17 | $1.47 | $1.47 | 444,700 | — | — |
| 2007-01-16 | $1.47 | $1.47 | 897,000 | — | — |
| 2007-01-12 | $1.49 | $1.49 | 1,126,500 | — | — |
| 2007-01-11 | $1.41 | $1.41 | 694,100 | — | — |
| 2007-01-10 | $1.37 | $1.37 | 1,257,700 | — | — |
| 2007-01-09 | $1.42 | $1.42 | 2,243,600 | — | — |
| 2007-01-08 | $1.50 | $1.50 | 6,862,700 | — | — |
| 2007-01-05 | $1.25 | $1.25 | 344,400 | — | — |
| 2007-01-04 | $1.25 | $1.25 | 885,800 | — | — |
| 2007-01-03 | $1.16 | $1.16 | 970,100 | — | — |