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
- 1994-10-31 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 | $1.75 | $1.75 | 91 |
| 2007-12-28 | $1.50 | $1.50 | 240 |
| 2007-12-27 | $1.50 | $1.50 | 794 |
| 2007-12-26 | $2.00 | $2.00 | 66 |
| 2007-12-24 | $2.25 | $2.25 | 50 |
| 2007-12-21 | $2.00 | $2.00 | 284 |
| 2007-12-20 | $2.00 | $2.00 | 9 |
| 2007-12-19 | $2.50 | $2.50 | 610 |
| 2007-12-18 | $2.50 | $2.50 | 118 |
| 2007-12-17 | $2.75 | $2.75 | 1,054 |
| 2007-12-14 | $2.50 | $2.50 | 352 |
| 2007-12-13 | $3.50 | $3.50 | 75 |
| 2007-12-12 | $2.75 | $2.75 | 20 |
| 2007-12-11 | $3.25 | $3.25 | 1,116 |
| 2007-12-10 | $3.50 | $3.50 | 126 |
| 2007-12-07 | $3.75 | $3.75 | 140 |
| 2007-12-06 | $2.50 | $2.50 | 220 |
| 2007-12-05 | $3.75 | $3.75 | 0 |
| 2007-12-04 | $3.50 | $3.50 | 60 |
| 2007-12-03 | $3.75 | $3.75 | 230 |
| 2007-11-30 | $3.00 | $3.00 | 310 |
| 2007-11-29 | $3.50 | $3.50 | 240 |
| 2007-11-28 | $4.00 | $4.00 | 685 |
| 2007-11-27 | $5.00 | $5.00 | 758 |
| 2007-11-26 | $5.75 | $5.75 | 2,057 |
| 2007-11-23 | $5.00 | $5.00 | 1,639 |
| 2007-11-21 | $2.25 | $2.25 | 156 |
| 2007-11-20 | $2.25 | $2.25 | 156 |
| 2007-11-19 | $4.00 | $4.00 | 734 |
| 2007-11-16 | $3.75 | $3.75 | 1,616 |
| 2007-11-15 | $2.25 | $2.25 | 505 |
| 2007-11-14 | $2.50 | $2.50 | 20 |
| 2007-11-13 | $2.50 | $2.50 | 174 |
| 2007-11-12 | $3.00 | $3.00 | 530 |
| 2007-11-09 | $2.25 | $2.25 | 1,119 |
| 2007-11-08 | $2.75 | $2.75 | 32 |
| 2007-11-07 | $3.50 | $3.50 | 83 |
| 2007-11-06 | $2.75 | $2.75 | 867 |
| 2007-11-05 | $4.00 | $4.00 | 543 |
| 2007-11-02 | $3.75 | $3.75 | 1,086 |
| 2007-11-01 | $3.75 | $3.75 | 1,280 |
| 2007-10-31 | $3.75 | $3.75 | 471 |
| 2007-10-30 | $4.25 | $4.25 | 401 |
| 2007-10-29 | $4.25 | $4.25 | 841 |
| 2007-10-26 | $4.00 | $4.00 | 1,749 |
| 2007-10-25 | $4.00 | $4.00 | 947 |
| 2007-10-24 | $4.00 | $4.00 | 810 |
| 2007-10-23 | $4.50 | $4.50 | 478 |
| 2007-10-22 | $5.50 | $5.50 | 201 |
| 2007-10-19 | $4.50 | $4.50 | 294 |
| 2007-10-18 | $5.25 | $5.25 | 312 |
| 2007-10-17 | $4.50 | $4.50 | 119 |
| 2007-10-16 | $4.25 | $4.25 | 531 |
| 2007-10-15 | $5.25 | $5.25 | 299 |
| 2007-10-12 | $6.25 | $6.25 | 540 |
| 2007-10-11 | $6.25 | $6.25 | 802 |
| 2007-10-10 | $6.50 | $6.50 | 1,979 |
| 2007-10-09 | $5.75 | $5.75 | 262 |
| 2007-10-08 | $7.00 | $7.00 | 2,282 |
| 2007-10-05 | $5.00 | $5.00 | 2,248 |
| 2007-10-04 | $5.25 | $5.25 | 141 |
| 2007-10-03 | $6.00 | $6.00 | 2,338 |
| 2007-10-02 | $6.75 | $6.75 | 339 |
| 2007-10-01 | $7.00 | $7.00 | 351 |
| 2007-09-28 | $6.25 | $6.25 | 502 |
| 2007-09-27 | $6.25 | $6.25 | 511 |
| 2007-09-26 | $5.50 | $5.50 | 594 |
| 2007-09-25 | $6.25 | $6.25 | 737 |
| 2007-09-24 | $7.50 | $7.50 | 321 |
| 2007-09-21 | $6.25 | $6.25 | 211 |
| 2007-09-20 | $7.50 | $7.50 | 6,134 |
| 2007-09-19 | $8.00 | $8.00 | 1,990 |
| 2007-09-18 | $8.50 | $8.50 | 1,618 |
| 2007-09-17 | $9.75 | $9.75 | 724 |
| 2007-09-14 | $9.75 | $9.75 | 617 |
| 2007-09-13 | $12.00 | $12.00 | 1,531 |
| 2007-09-12 | $9.50 | $9.50 | 493 |
| 2007-09-11 | $9.75 | $9.75 | 850 |
| 2007-09-10 | $10.00 | $10.00 | 522 |
| 2007-09-07 | $12.25 | $12.25 | 220 |
| 2007-09-06 | $12.50 | $12.50 | 2,108 |
| 2007-09-05 | $10.00 | $10.00 | 732 |
| 2007-09-04 | $10.50 | $10.50 | 548 |
| 2007-08-31 | $11.50 | $11.50 | 673 |
| 2007-08-30 | $11.25 | $11.25 | 1,473 |
| 2007-08-29 | $12.00 | $12.00 | 603 |
| 2007-08-28 | $12.50 | $12.50 | 1,690 |
| 2007-08-27 | $17.50 | $17.50 | 1,687 |
| 2007-08-24 | $13.75 | $13.75 | 697 |
| 2007-08-23 | $13.75 | $13.75 | 1,800 |
| 2007-08-22 | $12.50 | $12.50 | 2,893 |
| 2007-08-21 | $23.75 | $23.75 | 1,087 |
| 2007-08-20 | $25.00 | $25.00 | 1,236 |
| 2007-08-17 | $22.50 | $22.50 | 1,216 |
| 2007-08-16 | $20.00 | $20.00 | 3,865 |
| 2007-08-15 | $17.50 | $17.50 | 2,781 |
| 2007-08-14 | $12.50 | $12.50 | 572 |
| 2007-08-13 | $16.25 | $16.25 | 1,444 |
| 2007-08-10 | $15.00 | $15.00 | 516 |
| 2007-08-09 | $13.75 | $13.75 | 2,043 |
| 2007-08-08 | $12.50 | $12.50 | 150 |
| 2007-08-07 | $10.00 | $10.00 | 572 |
| 2007-08-06 | $15.00 | $15.00 | 198 |
| 2007-08-03 | $10.00 | $10.00 | 754 |
| 2007-08-02 | $17.50 | $17.50 | 1,380 |
| 2007-08-01 | $11.25 | $11.25 | 0 |
| 2007-07-31 | $11.25 | $11.25 | 144 |
| 2007-07-30 | $11.75 | $11.75 | 70 |
| 2007-07-27 | $12.50 | $12.50 | 320 |
| 2007-07-26 | $12.50 | $12.50 | 102 |
| 2007-07-25 | $11.25 | $11.25 | 62 |
| 2007-07-24 | $11.25 | $11.25 | 1 |
| 2007-07-23 | $12.50 | $12.50 | 183 |
| 2007-07-20 | $12.50 | $12.50 | 119 |
| 2007-07-19 | $12.50 | $12.50 | 234 |
| 2007-07-18 | $12.50 | $12.50 | 92 |
| 2007-07-17 | $13.75 | $13.75 | 320 |
| 2007-07-16 | $12.50 | $12.50 | 427 |
| 2007-07-13 | $15.00 | $15.00 | 112 |
| 2007-07-12 | $13.75 | $13.75 | 234 |
| 2007-07-11 | $20.00 | $20.00 | 534 |
| 2007-07-10 | $16.25 | $16.25 | 195 |
| 2007-07-09 | $17.50 | $17.50 | 509 |
| 2007-07-06 | $15.00 | $15.00 | 178 |
| 2007-07-05 | $12.50 | $12.50 | 163 |
| 2007-07-03 | $13.75 | $13.75 | 83 |
| 2007-07-02 | $15.00 | $15.00 | 594 |
| 2007-06-29 | $13.00 | $13.00 | 657 |
| 2007-06-28 | $15.00 | $15.00 | 140 |
| 2007-06-27 | $15.00 | $15.00 | 271 |
| 2007-06-26 | $16.25 | $16.25 | 99 |
| 2007-06-25 | $20.00 | $20.00 | 187 |
| 2007-06-22 | $16.25 | $16.25 | 141 |
| 2007-06-21 | $17.50 | $17.50 | 217 |
| 2007-06-20 | $17.50 | $17.50 | 322 |
| 2007-06-19 | $13.75 | $13.75 | 21 |
| 2007-06-18 | $15.00 | $15.00 | 132 |
| 2007-06-15 | $20.00 | $20.00 | 477 |
| 2007-06-14 | $12.50 | $12.50 | 58 |
| 2007-06-13 | $20.00 | $20.00 | 131 |
| 2007-06-12 | $20.00 | $20.00 | 140 |
| 2007-06-11 | $17.50 | $17.50 | 79 |
| 2007-06-08 | $20.00 | $20.00 | 176 |
| 2007-06-07 | $18.75 | $18.75 | 117 |
| 2007-06-06 | $20.00 | $20.00 | 82 |
| 2007-06-05 | $22.50 | $22.50 | 188 |
| 2007-06-04 | $22.50 | $22.50 | 227 |
| 2007-06-01 | $20.00 | $20.00 | 95 |
| 2007-05-31 | $20.00 | $20.00 | 203 |
| 2007-05-30 | $22.50 | $22.50 | 271 |
| 2007-05-29 | $27.50 | $27.50 | 723 |
| 2007-05-25 | $25.00 | $25.00 | 468 |
| 2007-05-24 | $20.00 | $20.00 | 40 |
| 2007-05-23 | $22.50 | $22.50 | 67 |
| 2007-05-22 | $18.75 | $18.75 | 40 |
| 2007-05-21 | $22.50 | $22.50 | 159 |
| 2007-05-18 | $20.00 | $20.00 | 90 |
| 2007-05-17 | $22.50 | $22.50 | 294 |
| 2007-05-16 | $25.00 | $25.00 | 231 |
| 2007-05-15 | $27.50 | $27.50 | 369 |
| 2007-05-14 | $22.50 | $22.50 | 265 |
| 2007-05-11 | $25.00 | $25.00 | 335 |
| 2007-05-10 | $25.00 | $25.00 | 769 |
| 2007-05-09 | $20.00 | $20.00 | 162 |
| 2007-05-08 | $20.00 | $20.00 | 107 |
| 2007-05-07 | $21.25 | $21.25 | 189 |
| 2007-05-04 | $21.25 | $21.25 | 90 |
| 2007-05-03 | $21.25 | $21.25 | 88 |
| 2007-05-02 | $19.50 | $19.50 | 496 |
| 2007-05-01 | $22.50 | $22.50 | 204 |
| 2007-04-30 | $22.50 | $22.50 | 216 |
| 2007-04-27 | $25.00 | $25.00 | 466 |
| 2007-04-26 | $25.00 | $25.00 | 587 |
| 2007-04-25 | $17.50 | $17.50 | 215 |
| 2007-04-24 | $15.00 | $15.00 | 244 |
| 2007-04-23 | $17.50 | $17.50 | 208 |
| 2007-04-20 | $13.75 | $13.75 | 40 |
| 2007-04-19 | $16.25 | $16.25 | 124 |
| 2007-04-18 | $17.50 | $17.50 | 44 |
| 2007-04-17 | $15.00 | $15.00 | 225 |
| 2007-04-16 | $15.00 | $15.00 | 34 |
| 2007-04-13 | $16.25 | $16.25 | 60 |
| 2007-04-12 | $16.25 | $16.25 | 119 |
| 2007-04-11 | $15.00 | $15.00 | 58 |
| 2007-04-10 | $15.00 | $15.00 | 40 |
| 2007-04-09 | $15.00 | $15.00 | 61 |
| 2007-04-05 | $15.00 | $15.00 | 279 |
| 2007-04-04 | $17.50 | $17.50 | 391 |
| 2007-04-03 | $17.50 | $17.50 | 253 |
| 2007-04-02 | $17.50 | $17.50 | 320 |
| 2007-03-30 | $17.50 | $17.50 | 124 |
| 2007-03-29 | $17.50 | $17.50 | 76 |
| 2007-03-28 | $18.75 | $18.75 | 150 |
| 2007-03-27 | $18.75 | $18.75 | 299 |
| 2007-03-26 | $20.00 | $20.00 | 194 |
| 2007-03-23 | $20.00 | $20.00 | 126 |
| 2007-03-22 | $18.75 | $18.75 | 613 |
| 2007-03-21 | $18.75 | $18.75 | 1,095 |
| 2007-03-20 | $20.00 | $20.00 | 987 |
| 2007-03-19 | $32.50 | $32.50 | 5,235 |
| 2007-03-16 | $13.75 | $13.75 | 110 |
| 2007-03-15 | $12.50 | $12.50 | 77 |
| 2007-03-14 | $12.50 | $12.50 | 20 |
| 2007-03-13 | $12.50 | $12.50 | 2 |
| 2007-03-12 | $13.75 | $13.75 | 0 |
| 2007-03-09 | $13.75 | $13.75 | 270 |
| 2007-03-08 | $17.50 | $17.50 | 140 |
| 2007-03-07 | $17.50 | $17.50 | 612 |
| 2007-03-06 | $12.50 | $12.50 | 0 |
| 2007-03-05 | $12.50 | $12.50 | 191 |
| 2007-03-02 | $12.50 | $12.50 | 514 |
| 2007-03-01 | $12.50 | $12.50 | 39 |
| 2007-02-28 | $11.25 | $11.25 | 8 |
| 2007-02-27 | $12.50 | $12.50 | 260 |
| 2007-02-26 | $11.25 | $11.25 | 80 |
| 2007-02-23 | $10.00 | $10.00 | 125 |
| 2007-02-22 | $10.00 | $10.00 | 319 |
| 2007-02-21 | $12.50 | $12.50 | 0 |
| 2007-02-20 | $12.50 | $12.50 | 236 |
| 2007-02-16 | $10.75 | $10.75 | 20 |
| 2007-02-15 | $15.00 | $15.00 | 6 |
| 2007-02-14 | $15.00 | $15.00 | 23 |
| 2007-02-13 | $15.00 | $15.00 | 96 |
| 2007-02-12 | $12.50 | $12.50 | 63 |
| 2007-02-09 | $10.75 | $10.75 | 227 |
| 2007-02-08 | $13.75 | $13.75 | 10 |
| 2007-02-07 | $12.50 | $12.50 | 38 |
| 2007-02-06 | $10.50 | $10.50 | 112 |
| 2007-02-05 | $12.50 | $12.50 | 538 |
| 2007-02-02 | $11.25 | $11.25 | 161 |
| 2007-02-01 | $11.25 | $11.25 | 31 |
| 2007-01-31 | $15.00 | $15.00 | 134 |
| 2007-01-30 | $15.00 | $15.00 | 298 |
| 2007-01-29 | $12.50 | $12.50 | 127 |
| 2007-01-26 | $10.50 | $10.50 | 0 |
| 2007-01-25 | $10.50 | $10.50 | 24 |
| 2007-01-24 | $12.50 | $12.50 | 150 |
| 2007-01-23 | $12.00 | $12.00 | 0 |
| 2007-01-22 | $12.00 | $12.00 | 143 |
| 2007-01-19 | $12.50 | $12.50 | 19 |
| 2007-01-18 | $15.00 | $15.00 | 194 |
| 2007-01-17 | $17.50 | $17.50 | 291 |
| 2007-01-16 | $17.50 | $17.50 | 130 |
| 2007-01-12 | $17.50 | $17.50 | 607 |
| 2007-01-11 | $12.50 | $12.50 | 40 |
| 2007-01-10 | $17.50 | $17.50 | 33 |
| 2007-01-09 | $13.75 | $13.75 | 0 |
| 2007-01-08 | $13.75 | $13.75 | 80 |
| 2007-01-05 | $15.00 | $15.00 | 328 |
| 2007-01-04 | $9.75 | $9.75 | 336 |
| 2007-01-03 | $11.50 | $11.50 | 118 |