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
- 2004-03-16 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 | $1.08 | $1.08 | 11,000 | — | — |
| 2007-12-28 | $1.13 | $1.13 | 14,000 | — | — |
| 2007-12-27 | $1.05 | $1.05 | 9,000 | — | — |
| 2007-12-26 | $1.04 | $1.04 | 46,100 | — | — |
| 2007-12-24 | $1.12 | $1.12 | 36,600 | — | — |
| 2007-12-21 | $1.10 | $1.10 | 46,000 | — | — |
| 2007-12-20 | $1.15 | $1.15 | 20,800 | — | — |
| 2007-12-19 | $1.15 | $1.15 | 14,700 | — | — |
| 2007-12-18 | $1.20 | $1.20 | 13,100 | — | — |
| 2007-12-17 | $1.20 | $1.20 | 24,700 | — | — |
| 2007-12-14 | $1.21 | $1.21 | 3,400 | — | — |
| 2007-12-13 | $1.21 | $1.21 | 400 | — | — |
| 2007-12-12 | $1.21 | $1.21 | 4,200 | — | — |
| 2007-12-11 | $1.25 | $1.25 | 13,900 | — | — |
| 2007-12-10 | $1.22 | $1.22 | 5,200 | — | — |
| 2007-12-07 | $1.22 | $1.22 | 6,000 | — | — |
| 2007-12-06 | $1.22 | $1.22 | 17,200 | — | — |
| 2007-12-05 | $1.16 | $1.16 | 3,900 | — | — |
| 2007-12-04 | $1.19 | $1.19 | 13,500 | — | — |
| 2007-12-03 | $1.15 | $1.15 | 26,000 | — | — |
| 2007-11-30 | $1.15 | $1.15 | 45,900 | — | — |
| 2007-11-29 | $1.25 | $1.25 | 42,500 | — | — |
| 2007-11-28 | $1.27 | $1.27 | 20,500 | — | — |
| 2007-11-27 | $1.30 | $1.30 | 5,700 | — | — |
| 2007-11-26 | $1.30 | $1.30 | 10,300 | — | — |
| 2007-11-23 | $1.35 | $1.35 | 1,000 | — | — |
| 2007-11-21 | $1.35 | $1.35 | 4,100 | — | — |
| 2007-11-20 | $1.36 | $1.36 | 29,500 | — | — |
| 2007-11-19 | $1.40 | $1.40 | 1,500 | — | — |
| 2007-11-16 | $1.45 | $1.45 | 3,600 | — | — |
| 2007-11-15 | $1.47 | $1.47 | 20,600 | — | — |
| 2007-11-14 | $1.50 | $1.50 | 41,500 | — | — |
| 2007-11-13 | $1.40 | $1.40 | 16,700 | — | — |
| 2007-11-12 | $1.49 | $1.49 | 9,500 | — | — |
| 2007-11-09 | $1.36 | $1.36 | 11,700 | — | — |
| 2007-11-08 | $1.45 | $1.45 | 10,500 | — | — |
| 2007-11-07 | $1.49 | $1.49 | 111,700 | — | — |
| 2007-11-06 | $1.47 | $1.47 | 3,300 | — | — |
| 2007-11-05 | $1.47 | $1.47 | 5,700 | — | — |
| 2007-11-02 | $1.45 | $1.45 | 33,900 | — | — |
| 2007-11-01 | $1.38 | $1.38 | 5,100 | — | — |
| 2007-10-31 | $1.38 | $1.38 | 1,900 | — | — |
| 2007-10-30 | $1.38 | $1.38 | 13,900 | — | — |
| 2007-10-29 | $1.38 | $1.38 | 23,300 | — | — |
| 2007-10-26 | $1.30 | $1.30 | 167,600 | — | — |
| 2007-10-25 | $1.35 | $1.35 | 41,700 | — | — |
| 2007-10-24 | $1.35 | $1.35 | 36,700 | — | — |
| 2007-10-23 | $1.35 | $1.35 | 11,900 | — | — |
| 2007-10-22 | $1.35 | $1.35 | 5,000 | — | — |
| 2007-10-19 | $1.39 | $1.39 | 31,400 | — | — |
| 2007-10-18 | $1.35 | $1.35 | 44,100 | — | — |
| 2007-10-17 | $1.30 | $1.30 | 4,200 | — | — |
| 2007-10-16 | $1.35 | $1.35 | 40,500 | — | — |
| 2007-10-15 | $1.35 | $1.35 | 17,400 | — | — |
| 2007-10-12 | $1.45 | $1.45 | 25,100 | — | — |
| 2007-10-11 | $1.50 | $1.50 | 18,400 | — | — |
| 2007-10-10 | $1.48 | $1.48 | 41,100 | — | — |
| 2007-10-09 | $1.35 | $1.35 | 3,500 | — | — |
| 2007-10-08 | $1.35 | $1.35 | 400 | — | — |
| 2007-10-05 | $1.40 | $1.40 | 80,100 | — | — |
| 2007-10-04 | $1.35 | $1.35 | 15,300 | — | — |
| 2007-10-03 | $1.35 | $1.35 | 61,900 | — | — |
| 2007-10-02 | $1.30 | $1.30 | 4,700 | — | — |
| 2007-10-01 | $1.32 | $1.32 | 39,800 | — | — |
| 2007-09-28 | $1.28 | $1.28 | 2,500 | — | — |
| 2007-09-27 | $1.30 | $1.30 | 51,000 | — | — |
| 2007-09-26 | $1.29 | $1.29 | 12,000 | — | — |
| 2007-09-25 | $1.32 | $1.32 | 5,800 | — | — |
| 2007-09-24 | $1.35 | $1.35 | 22,400 | — | — |
| 2007-09-21 | $1.34 | $1.34 | 4,300 | — | — |
| 2007-09-20 | $1.30 | $1.30 | 51,700 | — | — |
| 2007-09-19 | $1.30 | $1.30 | 20,900 | — | — |
| 2007-09-18 | $1.25 | $1.25 | 200 | — | — |
| 2007-09-17 | $1.25 | $1.25 | 5,600 | — | — |
| 2007-09-14 | $1.28 | $1.28 | 170,700 | — | — |
| 2007-09-13 | $1.22 | $1.22 | 7,500 | — | — |
| 2007-09-12 | $1.22 | $1.22 | 17,500 | — | — |
| 2007-09-11 | $1.23 | $1.23 | 30,800 | — | — |
| 2007-09-10 | $1.16 | $1.16 | 44,500 | — | — |
| 2007-09-07 | $1.15 | $1.15 | 34,400 | — | — |
| 2007-09-06 | $1.16 | $1.16 | 8,000 | — | — |
| 2007-09-05 | $1.16 | $1.16 | 27,100 | — | — |
| 2007-09-04 | $1.24 | $1.24 | 27,500 | — | — |
| 2007-08-31 | $1.24 | $1.24 | 2,600 | — | — |
| 2007-08-30 | $1.24 | $1.24 | 1,300 | — | — |
| 2007-08-29 | $1.23 | $1.23 | 6,000 | — | — |
| 2007-08-28 | $1.23 | $1.23 | 3,400 | — | — |
| 2007-08-27 | $1.25 | $1.25 | 13,100 | — | — |
| 2007-08-24 | $1.23 | $1.23 | 10,700 | — | — |
| 2007-08-23 | $1.22 | $1.22 | 5,800 | — | — |
| 2007-08-22 | $1.20 | $1.20 | 2,000 | — | — |
| 2007-08-21 | $1.25 | $1.25 | 1,000 | — | — |
| 2007-08-20 | $1.23 | $1.23 | 13,100 | — | — |
| 2007-08-17 | $1.19 | $1.19 | 5,300 | — | — |
| 2007-08-16 | $1.18 | $1.18 | 6,100 | — | — |
| 2007-08-15 | $1.18 | $1.18 | 4,500 | — | — |
| 2007-08-14 | $1.18 | $1.18 | 286,300 | — | — |
| 2007-08-13 | $1.20 | $1.20 | 17,200 | — | — |
| 2007-08-10 | $1.12 | $1.12 | 369,900 | — | — |
| 2007-08-09 | $1.20 | $1.20 | 84,200 | — | — |
| 2007-08-08 | $1.28 | $1.28 | 48,500 | — | — |
| 2007-08-07 | $1.30 | $1.30 | 45,400 | — | — |
| 2007-08-06 | $1.29 | $1.29 | 238,700 | — | — |
| 2007-08-03 | $1.26 | $1.26 | 95,400 | — | — |
| 2007-08-02 | $1.27 | $1.27 | 124,000 | — | — |
| 2007-08-01 | $1.25 | $1.25 | 90,500 | — | — |
| 2007-07-31 | $1.20 | $1.20 | 520,500 | — | — |
| 2007-07-30 | $1.45 | $1.45 | 28,800 | — | — |
| 2007-07-27 | $1.45 | $1.45 | 21,300 | — | — |
| 2007-07-26 | $1.50 | $1.50 | 10,000 | — | — |
| 2007-07-25 | $1.46 | $1.46 | 9,800 | — | — |
| 2007-07-24 | $1.48 | $1.48 | 3,500 | — | — |
| 2007-07-23 | $1.50 | $1.50 | 21,800 | — | — |
| 2007-07-20 | $1.53 | $1.53 | 17,400 | — | — |
| 2007-07-19 | $1.54 | $1.54 | 17,600 | — | — |
| 2007-07-18 | $1.50 | $1.50 | 5,700 | — | — |
| 2007-07-17 | $1.55 | $1.55 | 30,500 | — | — |
| 2007-07-16 | $1.59 | $1.59 | 8,000 | — | — |
| 2007-07-13 | $1.60 | $1.60 | 1,600 | — | — |
| 2007-07-12 | $1.60 | $1.60 | 37,900 | — | — |
| 2007-07-11 | $1.60 | $1.60 | 9,100 | — | — |
| 2007-07-10 | $1.64 | $1.64 | 52,500 | — | — |
| 2007-07-09 | $1.61 | $1.61 | 23,900 | — | — |
| 2007-07-06 | $1.61 | $1.61 | 4,800 | — | — |
| 2007-07-05 | $1.64 | $1.64 | 60,400 | — | — |
| 2007-07-03 | $1.65 | $1.65 | 34,400 | — | — |
| 2007-07-02 | $1.63 | $1.63 | 31,300 | — | — |
| 2007-06-29 | $1.62 | $1.62 | 12,800 | — | — |
| 2007-06-28 | $1.65 | $1.65 | 9,100 | — | — |
| 2007-06-27 | $1.65 | $1.65 | 19,500 | — | — |
| 2007-06-26 | $1.61 | $1.61 | 35,600 | — | — |
| 2007-06-25 | $1.62 | $1.62 | 5,500 | — | — |
| 2007-06-22 | $1.61 | $1.61 | 20,900 | — | — |
| 2007-06-21 | $1.65 | $1.65 | 20,300 | — | — |
| 2007-06-20 | $1.66 | $1.66 | 7,000 | — | — |
| 2007-06-19 | $1.68 | $1.68 | 15,500 | — | — |
| 2007-06-18 | $1.65 | $1.65 | 10,300 | — | — |
| 2007-06-15 | $1.70 | $1.70 | 53,400 | — | — |
| 2007-06-14 | $1.70 | $1.70 | 24,200 | — | — |
| 2007-06-13 | $1.72 | $1.72 | 74,700 | — | — |
| 2007-06-12 | $1.74 | $1.74 | 24,600 | — | — |
| 2007-06-11 | $1.76 | $1.76 | 8,900 | — | — |
| 2007-06-08 | $1.75 | $1.75 | 10,500 | — | — |
| 2007-06-07 | $1.76 | $1.76 | 40,900 | — | — |
| 2007-06-06 | $1.76 | $1.76 | 35,300 | — | — |
| 2007-06-05 | $1.72 | $1.72 | 13,100 | — | — |
| 2007-06-04 | $1.70 | $1.70 | 3,100 | — | — |
| 2007-06-01 | $1.72 | $1.72 | 11,600 | — | — |
| 2007-05-31 | $1.68 | $1.68 | 79,700 | — | — |
| 2007-05-30 | $1.69 | $1.69 | 30,200 | — | — |
| 2007-05-29 | $1.68 | $1.68 | 16,400 | — | — |
| 2007-05-25 | $1.70 | $1.70 | 21,500 | — | — |
| 2007-05-24 | $1.63 | $1.63 | 67,700 | — | — |
| 2007-05-23 | $1.69 | $1.69 | 32,800 | — | — |
| 2007-05-22 | $1.70 | $1.70 | 41,200 | — | — |
| 2007-05-21 | $1.80 | $1.80 | 120,100 | — | — |
| 2007-05-18 | $1.80 | $1.80 | 11,800 | — | — |
| 2007-05-17 | $1.83 | $1.83 | 20,000 | — | — |
| 2007-05-16 | $1.86 | $1.86 | 36,400 | — | — |
| 2007-05-15 | $1.78 | $1.78 | 126,400 | — | — |
| 2007-05-14 | $1.83 | $1.83 | 71,300 | — | — |
| 2007-05-11 | $1.83 | $1.83 | 76,800 | — | — |
| 2007-05-10 | $1.73 | $1.73 | 233,200 | — | — |
| 2007-05-09 | $1.73 | $1.73 | 212,300 | — | — |
| 2007-05-08 | $1.69 | $1.69 | 76,600 | — | — |
| 2007-05-07 | $1.69 | $1.69 | 12,700 | — | — |
| 2007-05-04 | $1.69 | $1.69 | 63,600 | — | — |
| 2007-05-03 | $1.69 | $1.69 | 105,500 | — | — |
| 2007-05-02 | $1.67 | $1.67 | 50,300 | — | — |
| 2007-05-01 | $1.60 | $1.60 | 32,700 | — | — |
| 2007-04-30 | $1.55 | $1.55 | 43,900 | — | — |
| 2007-04-27 | $1.60 | $1.60 | 17,200 | — | — |
| 2007-04-26 | $1.48 | $1.48 | 53,000 | — | — |
| 2007-04-25 | $1.45 | $1.45 | 60,800 | — | — |
| 2007-04-24 | $1.52 | $1.52 | 67,800 | — | — |
| 2007-04-23 | $1.57 | $1.57 | 74,100 | — | — |
| 2007-04-20 | $1.56 | $1.56 | 26,400 | — | — |
| 2007-04-19 | $1.65 | $1.65 | 40,000 | — | — |
| 2007-04-18 | $1.68 | $1.68 | 30,000 | — | — |
| 2007-04-17 | $1.70 | $1.70 | 11,500 | — | — |
| 2007-04-16 | $1.65 | $1.65 | 40,300 | — | — |
| 2007-04-13 | $1.60 | $1.60 | 76,800 | — | — |
| 2007-04-12 | $1.55 | $1.55 | 41,000 | — | — |
| 2007-04-11 | $1.53 | $1.53 | 46,300 | — | — |
| 2007-04-10 | $1.60 | $1.60 | 79,300 | — | — |
| 2007-04-09 | $1.70 | $1.70 | 98,800 | — | — |
| 2007-04-05 | $1.71 | $1.71 | 6,500 | — | — |
| 2007-04-04 | $1.71 | $1.71 | 43,600 | — | — |
| 2007-04-03 | $1.69 | $1.69 | 129,600 | — | — |
| 2007-04-02 | $1.71 | $1.71 | 116,200 | — | — |
| 2007-03-30 | $1.65 | $1.65 | 60,000 | — | — |
| 2007-03-29 | $1.56 | $1.56 | 22,100 | — | — |
| 2007-03-28 | $1.55 | $1.55 | 20,100 | — | — |
| 2007-03-27 | $1.55 | $1.55 | 4,900 | — | — |
| 2007-03-26 | $1.52 | $1.52 | 41,400 | — | — |
| 2007-03-23 | $1.50 | $1.50 | 26,100 | — | — |
| 2007-03-22 | $1.50 | $1.50 | 125,000 | — | — |
| 2007-03-21 | $1.49 | $1.49 | 18,900 | — | — |
| 2007-03-20 | $1.50 | $1.50 | 7,300 | — | — |
| 2007-03-19 | $1.52 | $1.52 | 103,800 | — | — |
| 2007-03-16 | $1.49 | $1.49 | 35,000 | — | — |
| 2007-03-15 | $1.49 | $1.49 | 38,400 | — | — |
| 2007-03-14 | $1.44 | $1.44 | 261,400 | — | — |
| 2007-03-13 | $1.49 | $1.49 | 49,600 | — | — |
| 2007-03-12 | $1.49 | $1.49 | 27,900 | — | — |
| 2007-03-09 | $1.43 | $1.43 | 1,500 | — | — |
| 2007-03-08 | $1.40 | $1.40 | 80,300 | — | — |
| 2007-03-07 | $1.41 | $1.41 | 328,500 | — | — |
| 2007-03-06 | $1.42 | $1.42 | 127,900 | — | — |
| 2007-03-05 | $1.40 | $1.40 | 171,400 | — | — |
| 2007-03-02 | $1.48 | $1.48 | 146,500 | — | — |
| 2007-03-01 | $1.50 | $1.50 | 68,400 | — | — |
| 2007-02-28 | $1.52 | $1.52 | 36,700 | — | — |
| 2007-02-27 | $1.55 | $1.55 | 107,500 | — | — |
| 2007-02-26 | $1.54 | $1.54 | 74,100 | — | — |
| 2007-02-23 | $1.52 | $1.52 | 46,700 | — | — |
| 2007-02-22 | $1.55 | $1.55 | 64,500 | — | — |
| 2007-02-21 | $1.62 | $1.62 | 66,200 | — | — |
| 2007-02-20 | $1.61 | $1.61 | 118,800 | — | — |
| 2007-02-16 | $1.52 | $1.52 | 8,100 | — | — |
| 2007-02-15 | $1.53 | $1.53 | 9,200 | — | — |
| 2007-02-14 | $1.54 | $1.54 | 900 | — | — |
| 2007-02-13 | $1.47 | $1.47 | 56,200 | — | — |
| 2007-02-12 | $1.47 | $1.47 | 142,500 | — | — |
| 2007-02-09 | $1.60 | $1.60 | 51,800 | — | — |
| 2007-02-08 | $1.62 | $1.62 | 58,900 | — | — |
| 2007-02-07 | $1.60 | $1.60 | 28,200 | — | — |
| 2007-02-06 | $1.60 | $1.60 | 47,100 | — | — |
| 2007-02-05 | $1.56 | $1.56 | 18,100 | — | — |
| 2007-02-02 | $1.58 | $1.58 | 12,700 | — | — |
| 2007-02-01 | $1.59 | $1.59 | 39,700 | — | — |
| 2007-01-31 | $1.62 | $1.62 | 5,000 | — | — |
| 2007-01-30 | $1.61 | $1.61 | 4,100 | — | — |
| 2007-01-29 | $1.60 | $1.60 | 22,100 | — | — |
| 2007-01-26 | $1.60 | $1.60 | 10,900 | — | — |
| 2007-01-25 | $1.62 | $1.62 | 30,900 | — | — |
| 2007-01-24 | $1.60 | $1.60 | 27,200 | — | — |
| 2007-01-23 | $1.55 | $1.55 | 146,400 | — | — |
| 2007-01-22 | $1.57 | $1.57 | 137,900 | — | — |
| 2007-01-19 | $1.67 | $1.67 | 91,800 | — | — |
| 2007-01-18 | $1.65 | $1.65 | 214,000 | — | — |
| 2007-01-17 | $1.65 | $1.65 | 91,600 | — | — |
| 2007-01-16 | $1.68 | $1.68 | 72,300 | — | — |
| 2007-01-12 | $1.73 | $1.73 | 88,200 | — | — |
| 2007-01-11 | $1.65 | $1.65 | 12,100 | — | — |
| 2007-01-10 | $1.62 | $1.62 | 170,300 | — | — |
| 2007-01-09 | $1.59 | $1.59 | 62,700 | — | — |
| 2007-01-08 | $1.58 | $1.58 | 78,700 | — | — |
| 2007-01-05 | $1.53 | $1.53 | 74,800 | — | — |
| 2007-01-04 | $1.60 | $1.60 | 111,400 | — | — |
| 2007-01-03 | $1.61 | $1.61 | 474,400 | — | — |