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
- 1994-11-01 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 | $0.97 | $0.97 | 117,400 | — | — |
| 2007-12-28 | $0.85 | $0.85 | 44,900 | — | — |
| 2007-12-27 | $0.82 | $0.82 | 11,600 | — | — |
| 2007-12-26 | $0.84 | $0.84 | 15,800 | — | — |
| 2007-12-24 | $0.80 | $0.80 | 28,100 | — | — |
| 2007-12-21 | $0.82 | $0.82 | 111,900 | — | — |
| 2007-12-20 | $0.77 | $0.77 | 26,000 | — | — |
| 2007-12-19 | $0.76 | $0.76 | 31,900 | — | — |
| 2007-12-18 | $0.78 | $0.78 | 97,600 | — | — |
| 2007-12-17 | $0.77 | $0.77 | 12,200 | — | — |
| 2007-12-14 | $0.77 | $0.77 | 43,300 | — | — |
| 2007-12-13 | $0.77 | $0.77 | 52,000 | — | — |
| 2007-12-12 | $0.79 | $0.79 | 157,200 | — | — |
| 2007-12-11 | $0.79 | $0.79 | 90,500 | — | — |
| 2007-12-10 | $0.77 | $0.77 | 37,100 | — | — |
| 2007-12-07 | $0.80 | $0.80 | 80,900 | — | — |
| 2007-12-06 | $0.85 | $0.85 | 22,100 | — | — |
| 2007-12-05 | $0.83 | $0.83 | 15,700 | — | — |
| 2007-12-04 | $0.85 | $0.85 | 2,800 | — | — |
| 2007-12-03 | $0.84 | $0.84 | 8,700 | — | — |
| 2007-11-30 | $0.84 | $0.84 | 18,000 | — | — |
| 2007-11-29 | $0.83 | $0.83 | 24,300 | — | — |
| 2007-11-28 | $0.84 | $0.84 | 40,000 | — | — |
| 2007-11-27 | $0.83 | $0.83 | 10,500 | — | — |
| 2007-11-26 | $0.84 | $0.84 | 26,700 | — | — |
| 2007-11-23 | $0.86 | $0.86 | 10,700 | — | — |
| 2007-11-21 | $0.83 | $0.83 | 14,000 | — | — |
| 2007-11-20 | $0.85 | $0.85 | 5,100 | — | — |
| 2007-11-19 | $0.86 | $0.86 | 12,300 | — | — |
| 2007-11-16 | $0.85 | $0.85 | 37,800 | — | — |
| 2007-11-15 | $0.87 | $0.87 | 37,000 | — | — |
| 2007-11-14 | $0.87 | $0.87 | 35,300 | — | — |
| 2007-11-13 | $0.92 | $0.92 | 20,600 | — | — |
| 2007-11-12 | $0.91 | $0.91 | 4,900 | — | — |
| 2007-11-09 | $0.89 | $0.89 | 54,100 | — | — |
| 2007-11-08 | $0.87 | $0.87 | 27,200 | — | — |
| 2007-11-07 | $0.91 | $0.91 | 9,000 | — | — |
| 2007-11-06 | $0.91 | $0.91 | 31,700 | — | — |
| 2007-11-05 | $0.90 | $0.90 | 57,300 | — | — |
| 2007-11-02 | $0.92 | $0.92 | 64,200 | — | — |
| 2007-11-01 | $0.91 | $0.91 | 76,900 | — | — |
| 2007-10-31 | $0.85 | $0.85 | 146,700 | — | — |
| 2007-10-30 | $0.86 | $0.86 | 127,600 | — | — |
| 2007-10-29 | $0.87 | $0.87 | 108,900 | — | — |
| 2007-10-26 | $0.95 | $0.95 | 59,400 | — | — |
| 2007-10-25 | $0.96 | $0.96 | 29,500 | — | — |
| 2007-10-24 | $0.98 | $0.98 | 108,500 | — | — |
| 2007-10-23 | $1.01 | $1.01 | 51,500 | — | — |
| 2007-10-22 | $1.03 | $1.03 | 11,300 | — | — |
| 2007-10-19 | $1.03 | $1.03 | 2,800 | — | — |
| 2007-10-18 | $1.02 | $1.02 | 2,100 | — | — |
| 2007-10-17 | $1.05 | $1.05 | 31,200 | — | — |
| 2007-10-16 | $1.04 | $1.04 | 32,000 | — | — |
| 2007-10-15 | $1.00 | $1.00 | 34,100 | — | — |
| 2007-10-12 | $0.99 | $0.99 | 48,100 | — | — |
| 2007-10-11 | $0.97 | $0.97 | 189,000 | — | — |
| 2007-10-10 | $1.08 | $1.08 | 7,500 | — | — |
| 2007-10-09 | $1.09 | $1.09 | 5,700 | — | — |
| 2007-10-08 | $1.10 | $1.10 | 3,900 | — | — |
| 2007-10-05 | $1.09 | $1.09 | 24,900 | — | — |
| 2007-10-04 | $1.10 | $1.10 | 37,500 | — | — |
| 2007-10-03 | $1.10 | $1.10 | 20,400 | — | — |
| 2007-10-02 | $1.07 | $1.07 | 11,300 | — | — |
| 2007-10-01 | $1.11 | $1.11 | 99,700 | — | — |
| 2007-09-28 | $1.09 | $1.09 | 36,900 | — | — |
| 2007-09-27 | $1.15 | $1.15 | 2,400 | — | — |
| 2007-09-26 | $1.16 | $1.16 | 30,100 | — | — |
| 2007-09-25 | $1.18 | $1.18 | 16,200 | — | — |
| 2007-09-24 | $1.17 | $1.17 | 21,000 | — | — |
| 2007-09-21 | $1.20 | $1.20 | 28,600 | — | — |
| 2007-09-20 | $1.10 | $1.10 | 7,800 | — | — |
| 2007-09-19 | $1.13 | $1.13 | 16,300 | — | — |
| 2007-09-18 | $1.08 | $1.08 | 27,800 | — | — |
| 2007-09-17 | $1.10 | $1.10 | 14,700 | — | — |
| 2007-09-14 | $1.16 | $1.16 | 11,200 | — | — |
| 2007-09-13 | $1.15 | $1.15 | 18,000 | — | — |
| 2007-09-12 | $1.15 | $1.15 | 16,700 | — | — |
| 2007-09-11 | $1.16 | $1.16 | 24,600 | — | — |
| 2007-09-10 | $1.16 | $1.16 | 13,700 | — | — |
| 2007-09-07 | $1.19 | $1.19 | 16,400 | — | — |
| 2007-09-06 | $1.18 | $1.18 | 23,900 | — | — |
| 2007-09-05 | $1.20 | $1.20 | 3,800 | — | — |
| 2007-09-04 | $1.18 | $1.18 | 3,500 | — | — |
| 2007-08-31 | $1.21 | $1.21 | 12,500 | — | — |
| 2007-08-30 | $1.20 | $1.20 | 13,100 | — | — |
| 2007-08-29 | $1.22 | $1.22 | 1,800 | — | — |
| 2007-08-28 | $1.20 | $1.20 | 18,000 | — | — |
| 2007-08-27 | $1.22 | $1.22 | 27,700 | — | — |
| 2007-08-24 | $1.20 | $1.20 | 3,500 | — | — |
| 2007-08-23 | $1.19 | $1.19 | 5,400 | — | — |
| 2007-08-22 | $1.18 | $1.18 | 118,700 | — | — |
| 2007-08-21 | $1.15 | $1.15 | 7,800 | — | — |
| 2007-08-20 | $1.13 | $1.13 | 16,500 | — | — |
| 2007-08-17 | $1.15 | $1.15 | 8,000 | — | — |
| 2007-08-16 | $1.13 | $1.13 | 19,800 | — | — |
| 2007-08-15 | $1.19 | $1.19 | 3,100 | — | — |
| 2007-08-14 | $1.19 | $1.19 | 12,400 | — | — |
| 2007-08-13 | $1.20 | $1.20 | 28,700 | — | — |
| 2007-08-10 | $1.20 | $1.20 | 32,900 | — | — |
| 2007-08-09 | $1.29 | $1.29 | 13,200 | — | — |
| 2007-08-08 | $1.24 | $1.24 | 93,000 | — | — |
| 2007-08-07 | $1.24 | $1.24 | 34,100 | — | — |
| 2007-08-06 | $1.31 | $1.31 | 42,100 | — | — |
| 2007-08-03 | $1.30 | $1.30 | 29,800 | — | — |
| 2007-08-02 | $1.36 | $1.36 | 193,200 | — | — |
| 2007-08-01 | $1.31 | $1.31 | 14,800 | — | — |
| 2007-07-31 | $1.30 | $1.30 | 29,200 | — | — |
| 2007-07-30 | $1.32 | $1.32 | 6,600 | — | — |
| 2007-07-27 | $1.34 | $1.34 | 35,800 | — | — |
| 2007-07-26 | $1.30 | $1.30 | 83,000 | — | — |
| 2007-07-25 | $1.36 | $1.36 | 33,200 | — | — |
| 2007-07-24 | $1.36 | $1.36 | 79,400 | — | — |
| 2007-07-23 | $1.35 | $1.35 | 99,900 | — | — |
| 2007-07-20 | $1.26 | $1.26 | 126,400 | — | — |
| 2007-07-19 | $1.20 | $1.20 | 24,900 | — | — |
| 2007-07-18 | $1.20 | $1.20 | 29,200 | — | — |
| 2007-07-17 | $1.20 | $1.20 | 85,100 | — | — |
| 2007-07-16 | $1.18 | $1.18 | 458,900 | — | — |
| 2007-07-13 | $1.12 | $1.12 | 37,800 | — | — |
| 2007-07-12 | $1.11 | $1.11 | 10,800 | — | — |
| 2007-07-11 | $1.13 | $1.13 | 2,600 | — | — |
| 2007-07-10 | $1.11 | $1.11 | 10,600 | — | — |
| 2007-07-09 | $1.11 | $1.11 | 29,900 | — | — |
| 2007-07-06 | $1.12 | $1.12 | 12,300 | — | — |
| 2007-07-05 | $1.10 | $1.10 | 19,100 | — | — |
| 2007-07-03 | $1.13 | $1.13 | 12,300 | — | — |
| 2007-07-02 | $1.10 | $1.10 | 45,800 | — | — |
| 2007-06-29 | $1.09 | $1.09 | 38,400 | — | — |
| 2007-06-28 | $1.12 | $1.12 | 24,500 | — | — |
| 2007-06-27 | $1.11 | $1.11 | 6,300 | — | — |
| 2007-06-26 | $1.12 | $1.12 | 3,800 | — | — |
| 2007-06-25 | $1.11 | $1.11 | 4,300 | — | — |
| 2007-06-22 | $1.13 | $1.13 | 44,900 | — | — |
| 2007-06-21 | $1.14 | $1.14 | 3,300 | — | — |
| 2007-06-20 | $1.14 | $1.14 | 11,600 | — | — |
| 2007-06-19 | $1.13 | $1.13 | 10,100 | — | — |
| 2007-06-18 | $1.11 | $1.11 | 3,100 | — | — |
| 2007-06-15 | $1.14 | $1.14 | 46,100 | — | — |
| 2007-06-14 | $1.13 | $1.13 | 3,300 | — | — |
| 2007-06-13 | $1.11 | $1.11 | 9,700 | — | — |
| 2007-06-12 | $1.11 | $1.11 | 15,900 | — | — |
| 2007-06-11 | $1.11 | $1.11 | 20,000 | — | — |
| 2007-06-08 | $1.10 | $1.10 | 4,700 | — | — |
| 2007-06-07 | $1.08 | $1.08 | 6,300 | — | — |
| 2007-06-06 | $1.11 | $1.11 | 14,200 | — | — |
| 2007-06-05 | $1.08 | $1.08 | 4,700 | — | — |
| 2007-06-04 | $1.09 | $1.09 | 14,200 | — | — |
| 2007-06-01 | $1.08 | $1.08 | 4,000 | — | — |
| 2007-05-31 | $1.09 | $1.09 | 22,800 | — | — |
| 2007-05-30 | $1.09 | $1.09 | 3,300 | — | — |
| 2007-05-29 | $1.09 | $1.09 | 21,200 | — | — |
| 2007-05-25 | $1.09 | $1.09 | 56,400 | — | — |
| 2007-05-24 | $1.09 | $1.09 | 14,400 | — | — |
| 2007-05-23 | $1.10 | $1.10 | 17,200 | — | — |
| 2007-05-22 | $1.08 | $1.08 | 14,100 | — | — |
| 2007-05-21 | $1.10 | $1.10 | 2,200 | — | — |
| 2007-05-18 | $1.09 | $1.09 | 4,600 | — | — |
| 2007-05-17 | $1.12 | $1.12 | 10,400 | — | — |
| 2007-05-16 | $1.08 | $1.08 | 19,600 | — | — |
| 2007-05-15 | $1.09 | $1.09 | 23,100 | — | — |
| 2007-05-14 | $1.09 | $1.09 | 22,300 | — | — |
| 2007-05-11 | $1.09 | $1.09 | 15,400 | — | — |
| 2007-05-10 | $1.10 | $1.10 | 31,400 | — | — |
| 2007-05-09 | $1.13 | $1.13 | 1,800 | — | — |
| 2007-05-08 | $1.15 | $1.15 | 12,800 | — | — |
| 2007-05-07 | $1.13 | $1.13 | 33,500 | — | — |
| 2007-05-04 | $1.12 | $1.12 | 15,100 | — | — |
| 2007-05-03 | $1.12 | $1.12 | 15,500 | — | — |
| 2007-05-02 | $1.12 | $1.12 | 18,700 | — | — |
| 2007-05-01 | $1.11 | $1.11 | 7,900 | — | — |
| 2007-04-30 | $1.14 | $1.14 | 4,600 | — | — |
| 2007-04-27 | $1.12 | $1.12 | 4,000 | — | — |
| 2007-04-26 | $1.12 | $1.12 | 3,200 | — | — |
| 2007-04-25 | $1.11 | $1.11 | 38,300 | — | — |
| 2007-04-24 | $1.15 | $1.15 | 6,700 | — | — |
| 2007-04-23 | $1.17 | $1.17 | 21,200 | — | — |
| 2007-04-20 | $1.16 | $1.16 | 11,800 | — | — |
| 2007-04-19 | $1.15 | $1.15 | 6,600 | — | — |
| 2007-04-18 | $1.13 | $1.13 | 30,700 | — | — |
| 2007-04-17 | $1.16 | $1.16 | 16,900 | — | — |
| 2007-04-16 | $1.13 | $1.13 | 17,600 | — | — |
| 2007-04-13 | $1.10 | $1.10 | 9,800 | — | — |
| 2007-04-12 | $1.10 | $1.10 | 10,900 | — | — |
| 2007-04-11 | $1.11 | $1.11 | 8,300 | — | — |
| 2007-04-10 | $1.11 | $1.11 | 4,700 | — | — |
| 2007-04-09 | $1.11 | $1.11 | 3,500 | — | — |
| 2007-04-05 | $1.10 | $1.10 | 27,300 | — | — |
| 2007-04-04 | $1.11 | $1.11 | 22,400 | — | — |
| 2007-04-03 | $1.13 | $1.13 | 3,600 | — | — |
| 2007-04-02 | $1.13 | $1.13 | 16,900 | — | — |
| 2007-03-30 | $1.16 | $1.16 | 37,700 | — | — |
| 2007-03-29 | $1.16 | $1.16 | 52,900 | — | — |
| 2007-03-28 | $1.14 | $1.14 | 34,500 | — | — |
| 2007-03-27 | $1.10 | $1.10 | 5,600 | — | — |
| 2007-03-26 | $1.08 | $1.08 | 3,600 | — | — |
| 2007-03-23 | $1.11 | $1.11 | 23,400 | — | — |
| 2007-03-22 | $1.09 | $1.09 | 10,400 | — | — |
| 2007-03-21 | $1.09 | $1.09 | 7,300 | — | — |
| 2007-03-20 | $1.11 | $1.11 | 17,400 | — | — |
| 2007-03-19 | $1.13 | $1.13 | 3,000 | — | — |
| 2007-03-16 | $1.14 | $1.14 | 16,200 | — | — |
| 2007-03-15 | $1.09 | $1.09 | 19,400 | — | — |
| 2007-03-14 | $1.08 | $1.08 | 71,200 | — | — |
| 2007-03-13 | $1.14 | $1.14 | 12,200 | — | — |
| 2007-03-12 | $1.10 | $1.10 | 10,000 | — | — |
| 2007-03-09 | $1.11 | $1.11 | 7,100 | — | — |
| 2007-03-08 | $1.11 | $1.11 | 1,200 | — | — |
| 2007-03-07 | $1.10 | $1.10 | 15,500 | — | — |
| 2007-03-06 | $1.06 | $1.06 | 45,300 | — | — |
| 2007-03-05 | $1.08 | $1.08 | 26,800 | — | — |
| 2007-03-02 | $1.11 | $1.11 | 14,600 | — | — |
| 2007-03-01 | $1.10 | $1.10 | 26,700 | — | — |
| 2007-02-28 | $1.12 | $1.12 | 10,300 | — | — |
| 2007-02-27 | $1.10 | $1.10 | 33,300 | — | — |
| 2007-02-26 | $1.17 | $1.17 | 5,800 | — | — |
| 2007-02-23 | $1.16 | $1.16 | 8,900 | — | — |
| 2007-02-22 | $1.16 | $1.16 | 7,900 | — | — |
| 2007-02-21 | $1.14 | $1.14 | 26,800 | — | — |
| 2007-02-20 | $1.17 | $1.17 | 21,500 | — | — |
| 2007-02-16 | $1.19 | $1.19 | 23,300 | — | — |
| 2007-02-15 | $1.21 | $1.21 | 12,100 | — | — |
| 2007-02-14 | $1.23 | $1.23 | 6,900 | — | — |
| 2007-02-13 | $1.20 | $1.20 | 7,200 | — | — |
| 2007-02-12 | $1.22 | $1.22 | 34,800 | — | — |
| 2007-02-09 | $1.24 | $1.24 | 27,400 | — | — |
| 2007-02-08 | $1.28 | $1.28 | 16,600 | — | — |
| 2007-02-07 | $1.29 | $1.29 | 66,400 | — | — |
| 2007-02-06 | $1.25 | $1.25 | 64,400 | — | — |
| 2007-02-05 | $1.27 | $1.27 | 20,600 | — | — |
| 2007-02-02 | $1.23 | $1.23 | 47,700 | — | — |
| 2007-02-01 | $1.22 | $1.22 | 21,400 | — | — |
| 2007-01-31 | $1.17 | $1.17 | 29,800 | — | — |
| 2007-01-30 | $1.17 | $1.17 | 45,000 | — | — |
| 2007-01-29 | $1.16 | $1.16 | 23,700 | — | — |
| 2007-01-26 | $1.16 | $1.16 | 33,300 | — | — |
| 2007-01-25 | $1.16 | $1.16 | 22,400 | — | — |
| 2007-01-24 | $1.13 | $1.13 | 10,800 | — | — |
| 2007-01-23 | $1.12 | $1.12 | 24,200 | — | — |
| 2007-01-22 | $1.09 | $1.09 | 22,600 | — | — |
| 2007-01-19 | $1.13 | $1.13 | 7,500 | — | — |
| 2007-01-18 | $1.12 | $1.12 | 11,900 | — | — |
| 2007-01-17 | $1.12 | $1.12 | 37,100 | — | — |
| 2007-01-16 | $1.12 | $1.12 | 36,800 | — | — |
| 2007-01-12 | $1.10 | $1.10 | 13,600 | — | — |
| 2007-01-11 | $1.11 | $1.11 | 12,900 | — | — |
| 2007-01-10 | $1.12 | $1.12 | 15,600 | — | — |
| 2007-01-09 | $1.13 | $1.13 | 7,400 | — | — |
| 2007-01-08 | $1.12 | $1.12 | 11,100 | — | — |
| 2007-01-05 | $1.13 | $1.13 | 20,400 | — | — |
| 2007-01-04 | $1.13 | $1.13 | 11,700 | — | — |
| 2007-01-03 | $1.15 | $1.15 | 37,100 | — | — |