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
- 1999-01-22 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 | $0.85 | $0.85 | 276,236,000 | — | — |
| 2007-12-28 | $0.87 | $0.87 | 262,064,000 | — | — |
| 2007-12-27 | $0.88 | $0.88 | 241,368,000 | — | — |
| 2007-12-26 | $0.91 | $0.91 | 215,340,000 | — | — |
| 2007-12-24 | $0.89 | $0.89 | 104,008,000 | — | — |
| 2007-12-21 | $0.88 | $0.88 | 433,408,000 | — | — |
| 2007-12-20 | $0.88 | $0.88 | 279,940,000 | — | — |
| 2007-12-19 | $0.86 | $0.86 | 253,536,000 | — | — |
| 2007-12-18 | $0.85 | $0.85 | 396,896,000 | — | — |
| 2007-12-17 | $0.83 | $0.83 | 507,408,000 | — | — |
| 2007-12-14 | $0.88 | $0.88 | 354,016,000 | — | — |
| 2007-12-13 | $0.86 | $0.86 | 500,364,000 | — | — |
| 2007-12-12 | $0.89 | $0.89 | 617,504,000 | — | — |
| 2007-12-11 | $0.86 | $0.86 | 582,436,000 | — | — |
| 2007-12-10 | $0.86 | $0.86 | 336,360,000 | — | — |
| 2007-12-07 | $0.85 | $0.85 | 320,292,000 | — | — |
| 2007-12-06 | $0.86 | $0.86 | 371,152,000 | — | — |
| 2007-12-05 | $0.84 | $0.84 | 666,704,000 | — | — |
| 2007-12-04 | $0.80 | $0.80 | 371,712,000 | — | — |
| 2007-12-03 | $0.80 | $0.80 | 490,688,000 | — | — |
| 2007-11-30 | $0.79 | $0.79 | 652,656,000 | — | — |
| 2007-11-29 | $0.83 | $0.83 | 489,084,000 | — | — |
| 2007-11-28 | $0.82 | $0.82 | 574,548,000 | — | — |
| 2007-11-27 | $0.77 | $0.77 | 458,856,000 | — | — |
| 2007-11-26 | $0.74 | $0.74 | 385,896,000 | — | — |
| 2007-11-23 | $0.76 | $0.76 | 141,976,000 | — | — |
| 2007-11-21 | $0.74 | $0.74 | 648,452,000 | — | — |
| 2007-11-20 | $0.75 | $0.75 | 622,628,000 | — | — |
| 2007-11-19 | $0.76 | $0.76 | 568,412,000 | — | — |
| 2007-11-16 | $0.81 | $0.81 | 423,592,000 | — | — |
| 2007-11-15 | $0.79 | $0.79 | 496,436,000 | — | — |
| 2007-11-14 | $0.80 | $0.80 | 666,720,000 | — | — |
| 2007-11-13 | $0.82 | $0.82 | 726,696,000 | — | — |
| 2007-11-12 | $0.75 | $0.75 | 715,732,000 | — | — |
| 2007-11-09 | $0.83 | $0.83 | 871,056,000 | — | — |
| 2007-11-08 | $0.85 | $0.85 | 996,824,000 | — | — |
| 2007-11-07 | $0.90 | $0.90 | 546,768,000 | — | — |
| 2007-11-06 | $0.95 | $0.95 | 554,620,000 | — | — |
| 2007-11-05 | $0.92 | $0.92 | 436,636,000 | — | — |
| 2007-11-02 | $0.92 | $0.92 | 491,844,000 | — | — |
| 2007-11-01 | $0.88 | $0.88 | 587,236,000 | — | — |
| 2007-10-31 | $0.88 | $0.88 | 455,188,000 | — | — |
| 2007-10-30 | $0.87 | $0.87 | 525,212,000 | — | — |
| 2007-10-29 | $0.84 | $0.84 | 813,896,000 | — | — |
| 2007-10-26 | $0.86 | $0.86 | 616,580,000 | — | — |
| 2007-10-25 | $0.87 | $0.87 | 806,192,000 | — | — |
| 2007-10-24 | $0.95 | $0.95 | 565,500,000 | — | — |
| 2007-10-23 | $0.98 | $0.98 | 294,292,000 | — | — |
| 2007-10-22 | $0.98 | $0.98 | 537,656,000 | — | — |
| 2007-10-19 | $0.93 | $0.93 | 505,768,000 | — | — |
| 2007-10-18 | $0.99 | $0.99 | 340,620,000 | — | — |
| 2007-10-17 | $0.99 | $0.99 | 717,944,000 | — | — |
| 2007-10-16 | $0.92 | $0.92 | 276,360,000 | — | — |
| 2007-10-15 | $0.91 | $0.91 | 355,900,000 | — | — |
| 2007-10-12 | $0.90 | $0.90 | 409,952,000 | — | — |
| 2007-10-11 | $0.88 | $0.88 | 529,104,000 | — | — |
| 2007-10-10 | $0.92 | $0.92 | 389,136,000 | — | — |
| 2007-10-09 | $0.92 | $0.92 | 403,008,000 | — | — |
| 2007-10-08 | $0.94 | $0.94 | 252,484,000 | — | — |
| 2007-10-05 | $0.92 | $0.92 | 344,840,000 | — | — |
| 2007-10-04 | $0.90 | $0.90 | 378,976,000 | — | — |
| 2007-10-03 | $0.90 | $0.90 | 467,196,000 | — | — |
| 2007-10-02 | $0.94 | $0.94 | 284,960,000 | — | — |
| 2007-10-01 | $0.94 | $0.94 | 398,200,000 | — | — |
| 2007-09-28 | $0.91 | $0.91 | 404,292,000 | — | — |
| 2007-09-27 | $0.92 | $0.92 | 378,280,000 | — | — |
| 2007-09-26 | $0.92 | $0.92 | 518,032,000 | — | — |
| 2007-09-25 | $0.90 | $0.90 | 360,748,000 | — | — |
| 2007-09-24 | $0.88 | $0.88 | 456,360,000 | — | — |
| 2007-09-21 | $0.86 | $0.86 | 457,532,000 | — | — |
| 2007-09-20 | $0.85 | $0.85 | 324,172,000 | — | — |
| 2007-09-19 | $0.86 | $0.86 | 521,360,000 | — | — |
| 2007-09-18 | $0.88 | $0.88 | 844,740,000 | — | — |
| 2007-09-17 | $0.80 | $0.80 | 374,828,000 | — | — |
| 2007-09-14 | $0.81 | $0.81 | 487,308,000 | — | — |
| 2007-09-13 | $0.83 | $0.83 | 452,864,000 | — | — |
| 2007-09-12 | $0.83 | $0.83 | 554,452,000 | — | — |
| 2007-09-11 | $0.86 | $0.86 | 405,424,000 | — | — |
| 2007-09-10 | $0.85 | $0.85 | 872,112,000 | — | — |
| 2007-09-07 | $0.84 | $0.84 | 602,304,000 | — | — |
| 2007-09-06 | $0.88 | $0.88 | 425,496,000 | — | — |
| 2007-09-05 | $0.87 | $0.87 | 656,274,000 | — | — |
| 2007-09-04 | $0.88 | $0.88 | 683,268,000 | — | — |
| 2007-08-31 | $0.85 | $0.85 | 720,834,000 | — | — |
| 2007-08-30 | $0.81 | $0.81 | 465,660,000 | — | — |
| 2007-08-29 | $0.82 | $0.82 | 538,560,000 | — | — |
| 2007-08-28 | $0.77 | $0.77 | 560,022,000 | — | — |
| 2007-08-27 | $0.82 | $0.82 | 635,946,000 | — | — |
| 2007-08-24 | $0.80 | $0.80 | 361,644,000 | — | — |
| 2007-08-23 | $0.80 | $0.80 | 667,986,000 | — | — |
| 2007-08-22 | $0.81 | $0.81 | 566,154,000 | — | — |
| 2007-08-21 | $0.79 | $0.79 | 715,338,000 | — | — |
| 2007-08-20 | $0.75 | $0.75 | 519,684,000 | — | — |
| 2007-08-17 | $0.75 | $0.75 | 728,712,000 | — | — |
| 2007-08-16 | $0.71 | $0.71 | 780,030,000 | — | — |
| 2007-08-15 | $0.72 | $0.72 | 695,142,000 | — | — |
| 2007-08-14 | $0.75 | $0.75 | 1,092,174,000 | — | — |
| 2007-08-13 | $0.73 | $0.73 | 700,410,000 | — | — |
| 2007-08-10 | $0.73 | $0.73 | 1,141,014,000 | — | — |
| 2007-08-09 | $0.77 | $0.77 | 1,251,834,000 | — | — |
| 2007-08-08 | $0.76 | $0.76 | 660,744,000 | — | — |
| 2007-08-07 | $0.73 | $0.73 | 565,764,000 | — | — |
| 2007-08-06 | $0.72 | $0.72 | 524,724,000 | — | — |
| 2007-08-03 | $0.71 | $0.71 | 623,412,000 | — | — |
| 2007-08-02 | $0.75 | $0.75 | 468,606,000 | — | — |
| 2007-08-01 | $0.76 | $0.76 | 705,828,000 | — | — |
| 2007-07-31 | $0.76 | $0.76 | 711,492,000 | — | — |
| 2007-07-30 | $0.76 | $0.76 | 538,158,000 | — | — |
| 2007-07-27 | $0.74 | $0.74 | 615,480,000 | — | — |
| 2007-07-26 | $0.74 | $0.74 | 710,268,000 | — | — |
| 2007-07-25 | $0.74 | $0.74 | 437,196,000 | — | — |
| 2007-07-24 | $0.74 | $0.74 | 457,560,000 | — | — |
| 2007-07-23 | $0.76 | $0.76 | 360,474,000 | — | — |
| 2007-07-20 | $0.75 | $0.75 | 505,650,000 | — | — |
| 2007-07-19 | $0.76 | $0.76 | 407,376,000 | — | — |
| 2007-07-18 | $0.76 | $0.76 | 550,656,000 | — | — |
| 2007-07-17 | $0.78 | $0.78 | 643,812,000 | — | — |
| 2007-07-16 | $0.78 | $0.78 | 541,710,000 | — | — |
| 2007-07-13 | $0.76 | $0.76 | 372,630,000 | — | — |
| 2007-07-12 | $0.77 | $0.77 | 438,732,000 | — | — |
| 2007-07-11 | $0.75 | $0.75 | 582,612,000 | — | — |
| 2007-07-10 | $0.76 | $0.76 | 552,654,000 | — | — |
| 2007-07-09 | $0.75 | $0.75 | 536,784,000 | — | — |
| 2007-07-06 | $0.73 | $0.73 | 282,720,000 | — | — |
| 2007-07-05 | $0.73 | $0.73 | 373,290,000 | — | — |
| 2007-07-03 | $0.72 | $0.72 | 238,770,000 | — | — |
| 2007-07-02 | $0.72 | $0.72 | 563,850,000 | — | — |
| 2007-06-29 | $0.69 | $0.69 | 516,570,000 | — | — |
| 2007-06-28 | $0.70 | $0.70 | 597,534,000 | — | — |
| 2007-06-27 | $0.69 | $0.69 | 613,140,000 | — | — |
| 2007-06-26 | $0.68 | $0.68 | 868,482,000 | — | — |
| 2007-06-25 | $0.71 | $0.71 | 819,702,000 | — | — |
| 2007-06-22 | $0.73 | $0.73 | 882,618,000 | — | — |
| 2007-06-21 | $0.72 | $0.72 | 1,297,326,000 | — | — |
| 2007-06-20 | $0.66 | $0.66 | 822,792,000 | — | — |
| 2007-06-19 | $0.66 | $0.66 | 491,952,000 | — | — |
| 2007-06-18 | $0.66 | $0.66 | 685,662,000 | — | — |
| 2007-06-15 | $0.66 | $0.66 | 1,081,998,000 | — | — |
| 2007-06-14 | $0.63 | $0.63 | 508,548,000 | — | — |
| 2007-06-13 | $0.62 | $0.62 | 587,232,000 | — | — |
| 2007-06-12 | $0.61 | $0.61 | 526,770,000 | — | — |
| 2007-06-11 | $0.61 | $0.61 | 434,634,000 | — | — |
| 2007-06-08 | $0.61 | $0.61 | 533,268,000 | — | — |
| 2007-06-07 | $0.60 | $0.60 | 791,862,000 | — | — |
| 2007-06-06 | $0.61 | $0.61 | 950,736,000 | — | — |
| 2007-06-05 | $0.60 | $0.60 | 698,586,000 | — | — |
| 2007-06-04 | $0.58 | $0.58 | 322,002,000 | — | — |
| 2007-06-01 | $0.58 | $0.58 | 429,084,000 | — | — |
| 2007-05-31 | $0.58 | $0.58 | 481,572,000 | — | — |
| 2007-05-30 | $0.57 | $0.57 | 331,650,000 | — | — |
| 2007-05-29 | $0.57 | $0.57 | 316,242,000 | — | — |
| 2007-05-25 | $0.56 | $0.56 | 308,976,000 | — | — |
| 2007-05-24 | $0.55 | $0.55 | 607,800,000 | — | — |
| 2007-05-23 | $0.57 | $0.57 | 448,248,000 | — | — |
| 2007-05-22 | $0.59 | $0.59 | 401,736,000 | — | — |
| 2007-05-21 | $0.59 | $0.59 | 645,768,000 | — | — |
| 2007-05-18 | $0.58 | $0.58 | 604,266,000 | — | — |
| 2007-05-17 | $0.57 | $0.57 | 443,664,000 | — | — |
| 2007-05-16 | $0.58 | $0.58 | 523,104,000 | — | — |
| 2007-05-15 | $0.57 | $0.57 | 621,360,000 | — | — |
| 2007-05-14 | $0.58 | $0.58 | 731,568,000 | — | — |
| 2007-05-11 | $0.59 | $0.59 | 1,530,630,000 | — | — |
| 2007-05-10 | $0.55 | $0.55 | 802,584,000 | — | — |
| 2007-05-09 | $0.56 | $0.56 | 417,870,000 | — | — |
| 2007-05-08 | $0.55 | $0.55 | 737,100,000 | — | — |
| 2007-05-07 | $0.55 | $0.55 | 557,100,000 | — | — |
| 2007-05-04 | $0.56 | $0.56 | 405,246,000 | — | — |
| 2007-05-03 | $0.56 | $0.56 | 500,250,000 | — | — |
| 2007-05-02 | $0.55 | $0.55 | 659,658,000 | — | — |
| 2007-05-01 | $0.55 | $0.55 | 544,554,000 | — | — |
| 2007-04-30 | $0.55 | $0.55 | 563,388,000 | — | — |
| 2007-04-27 | $0.55 | $0.55 | 554,058,000 | — | — |
| 2007-04-26 | $0.56 | $0.56 | 500,070,000 | — | — |
| 2007-04-25 | $0.55 | $0.55 | 509,640,000 | — | — |
| 2007-04-24 | $0.54 | $0.54 | 1,028,088,000 | — | — |
| 2007-04-23 | $0.52 | $0.52 | 595,272,000 | — | — |
| 2007-04-20 | $0.53 | $0.53 | 590,052,000 | — | — |
| 2007-04-19 | $0.53 | $0.53 | 568,056,000 | — | — |
| 2007-04-18 | $0.52 | $0.52 | 683,802,000 | — | — |
| 2007-04-17 | $0.51 | $0.51 | 1,059,108,000 | — | — |
| 2007-04-16 | $0.51 | $0.51 | 671,838,000 | — | — |
| 2007-04-13 | $0.51 | $0.51 | 638,694,000 | — | — |
| 2007-04-12 | $0.51 | $0.51 | 743,640,000 | — | — |
| 2007-04-11 | $0.49 | $0.49 | 810,150,000 | — | — |
| 2007-04-10 | $0.50 | $0.50 | 794,220,000 | — | — |
| 2007-04-09 | $0.51 | $0.51 | 640,950,000 | — | — |
| 2007-04-05 | $0.52 | $0.52 | 1,332,900,000 | — | — |
| 2007-04-04 | $0.48 | $0.48 | 361,692,000 | — | — |
| 2007-04-03 | $0.48 | $0.48 | 473,724,000 | — | — |
| 2007-04-02 | $0.48 | $0.48 | 400,830,000 | — | — |
| 2007-03-30 | $0.48 | $0.48 | 581,244,000 | — | — |
| 2007-03-29 | $0.48 | $0.48 | 719,016,000 | — | — |
| 2007-03-28 | $0.49 | $0.49 | 459,504,000 | — | — |
| 2007-03-27 | $0.50 | $0.50 | 469,020,000 | — | — |
| 2007-03-26 | $0.51 | $0.51 | 447,336,000 | — | — |
| 2007-03-23 | $0.50 | $0.50 | 524,640,000 | — | — |
| 2007-03-22 | $0.51 | $0.51 | 810,954,000 | — | — |
| 2007-03-21 | $0.50 | $0.50 | 1,268,376,000 | — | — |
| 2007-03-20 | $0.47 | $0.47 | 656,490,000 | — | — |
| 2007-03-19 | $0.47 | $0.47 | 461,508,000 | — | — |
| 2007-03-16 | $0.47 | $0.47 | 525,648,000 | — | — |
| 2007-03-15 | $0.48 | $0.48 | 655,752,000 | — | — |
| 2007-03-14 | $0.48 | $0.48 | 971,610,000 | — | — |
| 2007-03-13 | $0.48 | $0.48 | 617,070,000 | — | — |
| 2007-03-12 | $0.51 | $0.51 | 428,010,000 | — | — |
| 2007-03-09 | $0.51 | $0.51 | 555,306,000 | — | — |
| 2007-03-08 | $0.51 | $0.51 | 770,622,000 | — | — |
| 2007-03-07 | $0.49 | $0.49 | 811,656,000 | — | — |
| 2007-03-06 | $0.51 | $0.51 | 805,974,000 | — | — |
| 2007-03-05 | $0.48 | $0.48 | 663,558,000 | — | — |
| 2007-03-02 | $0.50 | $0.50 | 682,728,000 | — | — |
| 2007-03-01 | $0.51 | $0.51 | 837,228,000 | — | — |
| 2007-02-28 | $0.52 | $0.52 | 780,048,000 | — | — |
| 2007-02-27 | $0.52 | $0.52 | 714,630,000 | — | — |
| 2007-02-26 | $0.54 | $0.54 | 494,070,000 | — | — |
| 2007-02-23 | $0.54 | $0.54 | 403,050,000 | — | — |
| 2007-02-22 | $0.55 | $0.55 | 655,452,000 | — | — |
| 2007-02-21 | $0.54 | $0.54 | 655,332,000 | — | — |
| 2007-02-20 | $0.55 | $0.55 | 625,578,000 | — | — |
| 2007-02-16 | $0.55 | $0.55 | 915,060,000 | — | — |
| 2007-02-15 | $0.56 | $0.56 | 488,682,000 | — | — |
| 2007-02-14 | $0.56 | $0.56 | 1,081,848,000 | — | — |
| 2007-02-13 | $0.57 | $0.57 | 849,732,000 | — | — |
| 2007-02-12 | $0.56 | $0.56 | 789,360,000 | — | — |
| 2007-02-09 | $0.54 | $0.54 | 937,956,000 | — | — |
| 2007-02-08 | $0.57 | $0.57 | 726,276,000 | — | — |
| 2007-02-07 | $0.58 | $0.58 | 761,058,000 | — | — |
| 2007-02-06 | $0.56 | $0.56 | 775,386,000 | — | — |
| 2007-02-05 | $0.54 | $0.54 | 579,906,000 | — | — |
| 2007-02-02 | $0.53 | $0.53 | 586,590,000 | — | — |
| 2007-02-01 | $0.52 | $0.52 | 650,898,000 | — | — |
| 2007-01-31 | $0.51 | $0.51 | 467,976,000 | — | — |
| 2007-01-30 | $0.51 | $0.51 | 636,174,000 | — | — |
| 2007-01-29 | $0.50 | $0.50 | 1,258,284,000 | — | — |
| 2007-01-26 | $0.52 | $0.52 | 829,584,000 | — | — |
| 2007-01-25 | $0.53 | $0.53 | 616,284,000 | — | — |
| 2007-01-24 | $0.55 | $0.55 | 685,722,000 | — | — |
| 2007-01-23 | $0.53 | $0.53 | 630,354,000 | — | — |
| 2007-01-22 | $0.53 | $0.53 | 730,644,000 | — | — |
| 2007-01-19 | $0.53 | $0.53 | 942,606,000 | — | — |
| 2007-01-18 | $0.53 | $0.53 | 1,501,638,000 | — | — |
| 2007-01-17 | $0.58 | $0.58 | 707,934,000 | — | — |
| 2007-01-16 | $0.59 | $0.59 | 711,864,000 | — | — |
| 2007-01-12 | $0.59 | $0.59 | 698,190,000 | — | — |
| 2007-01-11 | $0.58 | $0.58 | 924,504,000 | — | — |
| 2007-01-10 | $0.58 | $0.58 | 1,108,746,000 | — | — |
| 2007-01-09 | $0.55 | $0.55 | 764,166,000 | — | — |
| 2007-01-08 | $0.57 | $0.57 | 657,270,000 | — | — |
| 2007-01-05 | $0.56 | $0.56 | 1,243,344,000 | — | — |
| 2007-01-04 | $0.60 | $0.60 | 797,298,000 | — | — |
| 2007-01-03 | $0.60 | $0.60 | 1,154,820,000 | — | — |