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
- 2002-05-22 to 2026-08-27
- 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 | $0.70 | $0.70 | 50,100 |
| 2007-12-28 | $0.68 | $0.68 | 37,100 |
| 2007-12-27 | $0.70 | $0.70 | 139,300 |
| 2007-12-26 | $0.71 | $0.71 | 48,300 |
| 2007-12-24 | $0.74 | $0.74 | 10,400 |
| 2007-12-21 | $0.73 | $0.73 | 97,500 |
| 2007-12-20 | $0.75 | $0.75 | 27,500 |
| 2007-12-19 | $0.76 | $0.76 | 26,600 |
| 2007-12-18 | $0.75 | $0.75 | 17,700 |
| 2007-12-17 | $0.75 | $0.75 | 40,100 |
| 2007-12-14 | $0.75 | $0.75 | 87,200 |
| 2007-12-13 | $0.70 | $0.70 | 18,400 |
| 2007-12-12 | $0.71 | $0.71 | 64,300 |
| 2007-12-11 | $0.72 | $0.72 | 21,000 |
| 2007-12-10 | $0.71 | $0.71 | 15,000 |
| 2007-12-07 | $0.74 | $0.74 | 25,300 |
| 2007-12-06 | $0.73 | $0.73 | 5,400 |
| 2007-12-05 | $0.72 | $0.72 | 42,900 |
| 2007-12-04 | $0.73 | $0.73 | 36,100 |
| 2007-12-03 | $0.73 | $0.73 | 4,000 |
| 2007-11-30 | $0.75 | $0.75 | 71,400 |
| 2007-11-29 | $0.73 | $0.73 | 492,400 |
| 2007-11-28 | $0.77 | $0.77 | 17,200 |
| 2007-11-27 | $0.78 | $0.78 | 8,700 |
| 2007-11-26 | $0.75 | $0.75 | 21,600 |
| 2007-11-23 | $0.74 | $0.74 | 900 |
| 2007-11-21 | $0.74 | $0.74 | 20,400 |
| 2007-11-20 | $0.80 | $0.80 | 38,500 |
| 2007-11-19 | $0.90 | $0.90 | 16,500 |
| 2007-11-16 | $0.99 | $0.99 | 27,100 |
| 2007-11-15 | $1.00 | $1.00 | 245,000 |
| 2007-11-14 | $0.95 | $0.95 | 69,300 |
| 2007-11-13 | $0.91 | $0.91 | 20,800 |
| 2007-11-12 | $0.88 | $0.88 | 145,100 |
| 2007-11-09 | $0.80 | $0.80 | 15,000 |
| 2007-11-08 | $0.80 | $0.80 | 24,000 |
| 2007-11-07 | $0.80 | $0.80 | 74,500 |
| 2007-11-06 | $0.78 | $0.78 | 72,200 |
| 2007-11-05 | $0.73 | $0.73 | 56,600 |
| 2007-11-02 | $0.73 | $0.73 | 23,200 |
| 2007-11-01 | $0.74 | $0.74 | 6,800 |
| 2007-10-31 | $0.78 | $0.78 | 16,800 |
| 2007-10-30 | $0.75 | $0.75 | 6,300 |
| 2007-10-29 | $0.75 | $0.75 | 20,600 |
| 2007-10-26 | $0.71 | $0.71 | 60,000 |
| 2007-10-25 | $0.75 | $0.75 | 7,500 |
| 2007-10-24 | $0.75 | $0.75 | 20,800 |
| 2007-10-23 | $0.78 | $0.78 | 20,500 |
| 2007-10-22 | $0.77 | $0.77 | 10,800 |
| 2007-10-19 | $0.75 | $0.75 | 5,500 |
| 2007-10-18 | $0.78 | $0.78 | 24,400 |
| 2007-10-17 | $0.77 | $0.77 | 45,800 |
| 2007-10-16 | $0.77 | $0.77 | 81,200 |
| 2007-10-15 | $0.77 | $0.77 | 37,700 |
| 2007-10-12 | $0.74 | $0.74 | 38,600 |
| 2007-10-11 | $0.77 | $0.77 | 25,000 |
| 2007-10-10 | $0.77 | $0.77 | 11,200 |
| 2007-10-09 | $0.79 | $0.79 | 48,800 |
| 2007-10-08 | $0.77 | $0.77 | 18,100 |
| 2007-10-05 | $0.79 | $0.79 | 17,000 |
| 2007-10-04 | $0.80 | $0.80 | 11,300 |
| 2007-10-03 | $0.82 | $0.82 | 13,100 |
| 2007-10-02 | $0.80 | $0.80 | 1,500 |
| 2007-10-01 | $0.81 | $0.81 | 14,800 |
| 2007-09-28 | $0.79 | $0.79 | 5,200 |
| 2007-09-27 | $0.76 | $0.76 | 61,800 |
| 2007-09-26 | $0.78 | $0.78 | 30,300 |
| 2007-09-25 | $0.74 | $0.74 | 24,200 |
| 2007-09-24 | $0.81 | $0.81 | 51,100 |
| 2007-09-21 | $0.80 | $0.80 | 18,200 |
| 2007-09-20 | $0.77 | $0.77 | 5,900 |
| 2007-09-19 | $0.78 | $0.78 | 23,700 |
| 2007-09-18 | $0.77 | $0.77 | 32,300 |
| 2007-09-17 | $0.75 | $0.75 | 39,900 |
| 2007-09-14 | $0.79 | $0.79 | 6,900 |
| 2007-09-13 | $0.77 | $0.77 | 6,400 |
| 2007-09-12 | $0.80 | $0.80 | 21,900 |
| 2007-09-11 | $0.75 | $0.75 | 68,400 |
| 2007-09-10 | $0.77 | $0.77 | 4,100 |
| 2007-09-07 | $0.80 | $0.80 | 28,900 |
| 2007-09-06 | $0.80 | $0.80 | 7,500 |
| 2007-09-05 | $0.80 | $0.80 | 24,800 |
| 2007-09-04 | $0.80 | $0.80 | 5,600 |
| 2007-08-31 | $0.80 | $0.80 | 7,300 |
| 2007-08-30 | $0.84 | $0.84 | 11,700 |
| 2007-08-29 | $0.80 | $0.80 | 8,400 |
| 2007-08-28 | $0.80 | $0.80 | 15,400 |
| 2007-08-27 | $0.77 | $0.77 | 18,400 |
| 2007-08-24 | $0.84 | $0.84 | 11,200 |
| 2007-08-23 | $0.84 | $0.84 | 8,600 |
| 2007-08-22 | $0.83 | $0.83 | 27,200 |
| 2007-08-21 | $0.84 | $0.84 | 9,800 |
| 2007-08-20 | $0.80 | $0.80 | 32,600 |
| 2007-08-17 | $0.88 | $0.88 | 4,100 |
| 2007-08-16 | $0.88 | $0.88 | 9,900 |
| 2007-08-15 | $0.88 | $0.88 | 3,500 |
| 2007-08-14 | $0.86 | $0.86 | 9,200 |
| 2007-08-13 | $0.86 | $0.86 | 17,000 |
| 2007-08-10 | $0.88 | $0.88 | 3,600 |
| 2007-08-09 | $0.88 | $0.88 | 19,700 |
| 2007-08-08 | $0.91 | $0.91 | 69,500 |
| 2007-08-07 | $0.99 | $0.99 | 38,100 |
| 2007-08-06 | $0.96 | $0.96 | 91,600 |
| 2007-08-03 | $0.90 | $0.90 | 20,100 |
| 2007-08-02 | $0.86 | $0.86 | 17,200 |
| 2007-08-01 | $0.92 | $0.92 | 24,300 |
| 2007-07-31 | $0.87 | $0.87 | 53,200 |
| 2007-07-30 | $0.82 | $0.82 | 123,300 |
| 2007-07-27 | $0.71 | $0.71 | 4,100 |
| 2007-07-26 | $0.76 | $0.76 | 82,600 |
| 2007-07-25 | $0.75 | $0.75 | 25,800 |
| 2007-07-24 | $0.75 | $0.75 | 17,200 |
| 2007-07-23 | $0.76 | $0.76 | 14,000 |
| 2007-07-20 | $0.77 | $0.77 | 15,300 |
| 2007-07-19 | $0.77 | $0.77 | 73,700 |
| 2007-07-18 | $0.79 | $0.79 | 15,200 |
| 2007-07-17 | $0.76 | $0.76 | 15,900 |
| 2007-07-16 | $0.75 | $0.75 | 43,800 |
| 2007-07-13 | $0.80 | $0.80 | 43,800 |
| 2007-07-12 | $0.79 | $0.79 | 13,900 |
| 2007-07-11 | $0.77 | $0.77 | 28,600 |
| 2007-07-10 | $0.83 | $0.83 | 13,700 |
| 2007-07-09 | $0.80 | $0.80 | 12,200 |
| 2007-07-06 | $0.80 | $0.80 | 8,200 |
| 2007-07-05 | $0.76 | $0.76 | 8,900 |
| 2007-07-03 | $0.81 | $0.81 | 19,700 |
| 2007-07-02 | $0.80 | $0.80 | 72,200 |
| 2007-06-29 | $0.85 | $0.85 | 45,800 |
| 2007-06-28 | $0.86 | $0.86 | 1,400 |
| 2007-06-27 | $0.89 | $0.89 | 23,800 |
| 2007-06-26 | $0.84 | $0.84 | 38,300 |
| 2007-06-25 | $0.89 | $0.89 | 44,900 |
| 2007-06-22 | $0.84 | $0.84 | 9,500 |
| 2007-06-21 | $0.87 | $0.87 | 9,000 |
| 2007-06-20 | $0.85 | $0.85 | 1,500 |
| 2007-06-19 | $0.85 | $0.85 | 8,000 |
| 2007-06-18 | $0.90 | $0.90 | 26,100 |
| 2007-06-15 | $0.85 | $0.85 | 800 |
| 2007-06-14 | $0.83 | $0.83 | 28,000 |
| 2007-06-13 | $0.87 | $0.87 | 28,300 |
| 2007-06-12 | $0.85 | $0.85 | 19,000 |
| 2007-06-11 | $0.86 | $0.86 | 20,800 |
| 2007-06-08 | $0.86 | $0.86 | 6,700 |
| 2007-06-07 | $0.86 | $0.86 | 28,700 |
| 2007-06-06 | $0.87 | $0.87 | 16,900 |
| 2007-06-05 | $0.86 | $0.86 | 30,600 |
| 2007-06-04 | $0.87 | $0.87 | 6,000 |
| 2007-06-01 | $0.82 | $0.82 | 37,600 |
| 2007-05-31 | $0.86 | $0.86 | 43,900 |
| 2007-05-30 | $0.81 | $0.81 | 17,500 |
| 2007-05-29 | $0.88 | $0.88 | 5,600 |
| 2007-05-25 | $0.90 | $0.90 | 16,200 |
| 2007-05-24 | $0.90 | $0.90 | 112,400 |
| 2007-05-23 | $0.80 | $0.80 | 9,700 |
| 2007-05-22 | $0.80 | $0.80 | 18,800 |
| 2007-05-21 | $0.72 | $0.72 | 81,600 |
| 2007-05-18 | $0.75 | $0.75 | 15,300 |
| 2007-05-17 | $0.80 | $0.80 | 40,000 |
| 2007-05-16 | $0.81 | $0.81 | 7,900 |
| 2007-05-15 | $0.75 | $0.75 | 11,000 |
| 2007-05-14 | $0.85 | $0.85 | 44,600 |
| 2007-05-11 | $0.80 | $0.80 | 54,500 |
| 2007-05-10 | $0.85 | $0.85 | 87,000 |
| 2007-05-09 | $0.78 | $0.78 | 56,800 |
| 2007-05-08 | $0.72 | $0.72 | 34,200 |
| 2007-05-07 | $0.74 | $0.74 | 73,700 |
| 2007-05-04 | $0.70 | $0.70 | 167,500 |
| 2007-05-03 | $0.75 | $0.75 | 47,400 |
| 2007-05-02 | $0.80 | $0.80 | 80,700 |
| 2007-05-01 | $0.84 | $0.84 | 60,500 |
| 2007-04-30 | $0.86 | $0.86 | 10,200 |
| 2007-04-27 | $0.85 | $0.85 | 147,500 |
| 2007-04-26 | $0.87 | $0.87 | 65,100 |
| 2007-04-25 | $0.87 | $0.87 | 35,600 |
| 2007-04-24 | $0.90 | $0.90 | 94,300 |
| 2007-04-23 | $0.89 | $0.89 | 81,500 |
| 2007-04-20 | $0.93 | $0.93 | 9,300 |
| 2007-04-19 | $0.95 | $0.95 | 16,300 |
| 2007-04-18 | $0.95 | $0.95 | 15,800 |
| 2007-04-17 | $0.92 | $0.92 | 18,500 |
| 2007-04-16 | $0.99 | $0.99 | 29,000 |
| 2007-04-13 | $0.93 | $0.93 | 79,100 |
| 2007-04-12 | $1.00 | $1.00 | 18,400 |
| 2007-04-11 | $0.95 | $0.95 | 15,000 |
| 2007-04-10 | $0.95 | $0.95 | 65,800 |
| 2007-04-09 | $0.97 | $0.97 | 32,100 |
| 2007-04-05 | $1.00 | $1.00 | 21,800 |
| 2007-04-04 | $1.01 | $1.01 | 25,400 |
| 2007-04-03 | $1.01 | $1.01 | 38,300 |
| 2007-04-02 | $0.97 | $0.97 | 26,300 |
| 2007-03-30 | $0.97 | $0.97 | 15,900 |
| 2007-03-29 | $1.01 | $1.01 | 84,600 |
| 2007-03-28 | $1.07 | $1.07 | 15,500 |
| 2007-03-27 | $1.07 | $1.07 | 36,800 |
| 2007-03-26 | $1.10 | $1.10 | 205,600 |
| 2007-03-23 | $0.97 | $0.97 | 84,500 |
| 2007-03-22 | $0.90 | $0.90 | 7,500 |
| 2007-03-21 | $0.89 | $0.89 | 42,500 |
| 2007-03-20 | $1.00 | $1.00 | 230,900 |
| 2007-03-19 | $1.00 | $1.00 | 272,500 |
| 2007-03-16 | $1.13 | $1.13 | 127,600 |
| 2007-03-15 | $1.25 | $1.25 | 75,100 |
| 2007-03-14 | $1.22 | $1.22 | 20,300 |
| 2007-03-13 | $1.30 | $1.30 | 22,300 |
| 2007-03-12 | $1.24 | $1.24 | 7,500 |
| 2007-03-09 | $1.21 | $1.21 | 4,700 |
| 2007-03-08 | $1.27 | $1.27 | 18,100 |
| 2007-03-07 | $1.28 | $1.28 | 20,100 |
| 2007-03-06 | $1.28 | $1.28 | 23,100 |
| 2007-03-05 | $1.15 | $1.15 | 90,900 |
| 2007-03-02 | $1.30 | $1.30 | 23,000 |
| 2007-03-01 | $1.30 | $1.30 | 48,700 |
| 2007-02-28 | $1.32 | $1.32 | 28,000 |
| 2007-02-27 | $1.23 | $1.23 | 99,500 |
| 2007-02-26 | $1.35 | $1.35 | 61,400 |
| 2007-02-23 | $1.39 | $1.39 | 15,300 |
| 2007-02-22 | $1.39 | $1.39 | 15,300 |
| 2007-02-21 | $1.37 | $1.37 | 135,000 |
| 2007-02-20 | $1.30 | $1.30 | 92,500 |
| 2007-02-16 | $1.35 | $1.35 | 27,900 |
| 2007-02-15 | $1.40 | $1.40 | 27,000 |
| 2007-02-14 | $1.35 | $1.35 | 62,200 |
| 2007-02-13 | $1.40 | $1.40 | 32,600 |
| 2007-02-12 | $1.40 | $1.40 | 44,700 |
| 2007-02-09 | $1.45 | $1.45 | 28,700 |
| 2007-02-08 | $1.45 | $1.45 | 3,200 |
| 2007-02-07 | $1.45 | $1.45 | 25,700 |
| 2007-02-06 | $1.40 | $1.40 | 70,700 |
| 2007-02-05 | $1.48 | $1.48 | 52,300 |
| 2007-02-02 | $1.48 | $1.48 | 65,500 |
| 2007-02-01 | $1.50 | $1.50 | 44,300 |
| 2007-01-31 | $1.50 | $1.50 | 79,200 |
| 2007-01-30 | $1.46 | $1.46 | 15,600 |
| 2007-01-29 | $1.48 | $1.48 | 44,000 |
| 2007-01-26 | $1.46 | $1.46 | 20,700 |
| 2007-01-25 | $1.47 | $1.47 | 30,800 |
| 2007-01-24 | $1.44 | $1.44 | 60,300 |
| 2007-01-23 | $1.52 | $1.52 | 24,500 |
| 2007-01-22 | $1.45 | $1.45 | 115,500 |
| 2007-01-19 | $1.44 | $1.44 | 32,700 |
| 2007-01-18 | $1.42 | $1.42 | 36,400 |
| 2007-01-17 | $1.39 | $1.39 | 198,600 |
| 2007-01-16 | $1.40 | $1.40 | 68,100 |
| 2007-01-12 | $1.42 | $1.42 | 245,400 |
| 2007-01-11 | $1.49 | $1.49 | 162,100 |
| 2007-01-10 | $1.49 | $1.49 | 172,300 |
| 2007-01-09 | $1.52 | $1.52 | 12,900 |
| 2007-01-08 | $1.54 | $1.54 | 168,500 |
| 2007-01-05 | $1.55 | $1.55 | 46,700 |
| 2007-01-04 | $1.57 | $1.57 | 94,900 |
| 2007-01-03 | $1.54 | $1.54 | 97,800 |