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
- 2006-06-02 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 | $8.00 | $8.00 | 160 |
| 2007-12-28 | $9.00 | $9.00 | 0 |
| 2007-12-27 | $9.00 | $9.00 | 0 |
| 2007-12-26 | $9.00 | $9.00 | 107 |
| 2007-12-24 | $10.00 | $10.00 | 0 |
| 2007-12-21 | $10.00 | $10.00 | 10 |
| 2007-12-20 | $7.00 | $7.00 | 100 |
| 2007-12-19 | $10.00 | $10.00 | 900 |
| 2007-12-18 | $9.00 | $9.00 | 6 |
| 2007-12-17 | $9.00 | $9.00 | 550 |
| 2007-12-14 | $9.00 | $9.00 | 20 |
| 2007-12-13 | $10.00 | $10.00 | 273 |
| 2007-12-12 | $10.00 | $10.00 | 266 |
| 2007-12-11 | $10.00 | $10.00 | 0 |
| 2007-12-10 | $10.00 | $10.00 | 83 |
| 2007-12-07 | $10.00 | $10.00 | 0 |
| 2007-12-06 | $10.00 | $10.00 | 90 |
| 2007-12-05 | $11.00 | $11.00 | 0 |
| 2007-12-04 | $11.00 | $11.00 | 0 |
| 2007-12-03 | $11.00 | $11.00 | 0 |
| 2007-11-30 | $11.00 | $11.00 | 28 |
| 2007-11-29 | $11.00 | $11.00 | 186 |
| 2007-11-28 | $11.00 | $11.00 | 0 |
| 2007-11-27 | $11.00 | $11.00 | 34 |
| 2007-11-26 | $11.00 | $11.00 | 1,269 |
| 2007-11-23 | $10.00 | $10.00 | 0 |
| 2007-11-21 | $10.00 | $10.00 | 0 |
| 2007-11-20 | $10.00 | $10.00 | 88 |
| 2007-11-19 | $11.00 | $11.00 | 0 |
| 2007-11-16 | $11.00 | $11.00 | 10 |
| 2007-11-15 | $11.00 | $11.00 | 0 |
| 2007-11-14 | $11.00 | $11.00 | 0 |
| 2007-11-13 | $11.00 | $11.00 | 0 |
| 2007-11-12 | $11.00 | $11.00 | 130 |
| 2007-11-09 | $10.00 | $10.00 | 0 |
| 2007-11-08 | $10.00 | $10.00 | 500 |
| 2007-11-07 | $12.00 | $12.00 | 3 |
| 2007-11-06 | $12.00 | $12.00 | 0 |
| 2007-11-05 | $12.00 | $12.00 | 63 |
| 2007-11-02 | $12.00 | $12.00 | 68 |
| 2007-11-01 | $13.00 | $13.00 | 10 |
| 2007-10-31 | $11.00 | $11.00 | 13 |
| 2007-10-30 | $11.00 | $11.00 | 15 |
| 2007-10-29 | $12.00 | $12.00 | 0 |
| 2007-10-26 | $12.00 | $12.00 | 510 |
| 2007-10-25 | $12.00 | $12.00 | 622 |
| 2007-10-24 | $11.00 | $11.00 | 4,375 |
| 2007-10-23 | $13.00 | $13.00 | 0 |
| 2007-10-22 | $13.00 | $13.00 | 0 |
| 2007-10-19 | $13.00 | $13.00 | 0 |
| 2007-10-18 | $13.00 | $13.00 | 0 |
| 2007-10-17 | $13.00 | $13.00 | 105 |
| 2007-10-16 | $12.00 | $12.00 | 181 |
| 2007-10-15 | $10.00 | $10.00 | 505 |
| 2007-10-12 | $11.00 | $11.00 | 0 |
| 2007-10-11 | $11.00 | $11.00 | 260 |
| 2007-10-10 | $11.00 | $11.00 | 0 |
| 2007-10-09 | $11.00 | $11.00 | 260 |
| 2007-10-08 | $12.00 | $12.00 | 0 |
| 2007-10-05 | $12.00 | $12.00 | 0 |
| 2007-10-04 | $12.00 | $12.00 | 0 |
| 2007-10-03 | $12.00 | $12.00 | 0 |
| 2007-10-02 | $12.00 | $12.00 | 0 |
| 2007-10-01 | $12.00 | $12.00 | 0 |
| 2007-09-28 | $12.00 | $12.00 | 8 |
| 2007-09-27 | $11.00 | $11.00 | 1,712 |
| 2007-09-26 | $11.00 | $11.00 | 260 |
| 2007-09-25 | $10.00 | $10.00 | 50 |
| 2007-09-24 | $10.00 | $10.00 | 0 |
| 2007-09-21 | $10.00 | $10.00 | 670 |
| 2007-09-20 | $10.00 | $10.00 | 228 |
| 2007-09-19 | $10.00 | $10.00 | 0 |
| 2007-09-18 | $10.00 | $10.00 | 0 |
| 2007-09-17 | $10.00 | $10.00 | 0 |
| 2007-09-14 | $10.00 | $10.00 | 0 |
| 2007-09-13 | $10.00 | $10.00 | 0 |
| 2007-09-12 | $10.00 | $10.00 | 30 |
| 2007-09-11 | $10.00 | $10.00 | 486 |
| 2007-09-10 | $12.00 | $12.00 | 79 |
| 2007-09-07 | $12.00 | $12.00 | 1 |
| 2007-09-06 | $12.00 | $12.00 | 10 |
| 2007-09-05 | $11.00 | $11.00 | 270 |
| 2007-09-04 | $10.00 | $10.00 | 100 |
| 2007-08-31 | $10.00 | $10.00 | 100 |
| 2007-08-30 | $12.00 | $12.00 | 110 |
| 2007-08-29 | $10.00 | $10.00 | 137 |
| 2007-08-28 | $10.00 | $10.00 | 214 |
| 2007-08-27 | $11.00 | $11.00 | 30 |
| 2007-08-24 | $10.00 | $10.00 | 3 |
| 2007-08-23 | $11.00 | $11.00 | 0 |
| 2007-08-22 | $11.00 | $11.00 | 0 |
| 2007-08-21 | $11.00 | $11.00 | 0 |
| 2007-08-20 | $11.00 | $11.00 | 525 |
| 2007-08-17 | $11.00 | $11.00 | 50 |
| 2007-08-16 | $12.00 | $12.00 | 0 |
| 2007-08-15 | $12.00 | $12.00 | 0 |
| 2007-08-14 | $12.00 | $12.00 | 0 |
| 2007-08-13 | $12.00 | $12.00 | 0 |
| 2007-08-10 | $12.00 | $12.00 | 0 |
| 2007-08-09 | $12.00 | $12.00 | 10 |
| 2007-08-08 | $11.00 | $11.00 | 0 |
| 2007-08-07 | $11.00 | $11.00 | 100 |
| 2007-08-06 | $13.00 | $13.00 | 320 |
| 2007-08-03 | $14.00 | $14.00 | 245 |
| 2007-08-02 | $12.00 | $12.00 | 1,444 |
| 2007-08-01 | $9.00 | $9.00 | 1,459 |
| 2007-07-31 | $12.00 | $12.00 | 426 |
| 2007-07-30 | $11.00 | $11.00 | 43 |
| 2007-07-27 | $11.00 | $11.00 | 55 |
| 2007-07-26 | $10.00 | $10.00 | 0 |
| 2007-07-25 | $10.00 | $10.00 | 250 |
| 2007-07-24 | $10.00 | $10.00 | 0 |
| 2007-07-23 | $10.00 | $10.00 | 123 |
| 2007-07-20 | $12.00 | $12.00 | 0 |
| 2007-07-19 | $12.00 | $12.00 | 14 |
| 2007-07-18 | $12.00 | $12.00 | 0 |
| 2007-07-17 | $12.00 | $12.00 | 150 |
| 2007-07-16 | $12.00 | $12.00 | 54 |
| 2007-07-13 | $12.00 | $12.00 | 867 |
| 2007-07-12 | $14.00 | $14.00 | 0 |
| 2007-07-11 | $14.00 | $14.00 | 54 |
| 2007-07-10 | $14.00 | $14.00 | 52 |
| 2007-07-09 | $14.00 | $14.00 | 14 |
| 2007-07-06 | $14.00 | $14.00 | 0 |
| 2007-07-05 | $14.00 | $14.00 | 25 |
| 2007-07-03 | $14.00 | $14.00 | 0 |
| 2007-07-02 | $14.00 | $14.00 | 0 |
| 2007-06-29 | $14.00 | $14.00 | 70 |
| 2007-06-28 | $11.00 | $11.00 | 60 |
| 2007-06-27 | $14.00 | $14.00 | 0 |
| 2007-06-26 | $14.00 | $14.00 | 0 |
| 2007-06-25 | $14.00 | $14.00 | 0 |
| 2007-06-22 | $14.00 | $14.00 | 218 |
| 2007-06-21 | $14.00 | $14.00 | 67 |
| 2007-06-20 | $14.00 | $14.00 | 0 |
| 2007-06-19 | $14.00 | $14.00 | 359 |
| 2007-06-18 | $15.00 | $15.00 | 23 |
| 2007-06-15 | $15.00 | $15.00 | 0 |
| 2007-06-14 | $15.00 | $15.00 | 173 |
| 2007-06-13 | $17.00 | $17.00 | 982 |
| 2007-06-12 | $14.00 | $14.00 | 320 |
| 2007-06-11 | $15.00 | $15.00 | 461 |
| 2007-06-08 | $14.00 | $14.00 | 361 |
| 2007-06-07 | $14.00 | $14.00 | 310 |
| 2007-06-06 | $14.00 | $14.00 | 260 |
| 2007-06-05 | $15.00 | $15.00 | 152 |
| 2007-06-04 | $14.00 | $14.00 | 441 |
| 2007-06-01 | $14.00 | $14.00 | 1,368 |
| 2007-05-31 | $9.00 | $9.00 | 210 |
| 2007-05-30 | $9.00 | $9.00 | 1,283 |
| 2007-05-29 | $9.00 | $9.00 | 10 |
| 2007-05-25 | $8.00 | $8.00 | 0 |
| 2007-05-24 | $8.00 | $8.00 | 0 |
| 2007-05-23 | $8.00 | $8.00 | 0 |
| 2007-05-22 | $8.00 | $8.00 | 850 |
| 2007-05-21 | $9.00 | $9.00 | 1,210 |
| 2007-05-18 | $8.00 | $8.00 | 777 |
| 2007-05-17 | $9.00 | $9.00 | 880 |
| 2007-05-16 | $9.00 | $9.00 | 253 |
| 2007-05-15 | $8.00 | $8.00 | 430 |
| 2007-05-14 | $6.00 | $6.00 | 0 |
| 2007-05-11 | $6.00 | $6.00 | 17 |
| 2007-05-10 | $8.00 | $8.00 | 50 |
| 2007-05-09 | $8.00 | $8.00 | 0 |
| 2007-05-08 | $8.00 | $8.00 | 0 |
| 2007-05-07 | $8.00 | $8.00 | 0 |
| 2007-05-04 | $8.00 | $8.00 | 0 |
| 2007-05-03 | $8.00 | $8.00 | 881 |
| 2007-05-02 | $8.00 | $8.00 | 10 |
| 2007-05-01 | $8.00 | $8.00 | 430 |
| 2007-04-30 | $8.00 | $8.00 | 0 |
| 2007-04-27 | $8.00 | $8.00 | 20 |
| 2007-04-26 | $7.00 | $7.00 | 0 |
| 2007-04-25 | $7.00 | $7.00 | 30 |
| 2007-04-24 | $9.00 | $9.00 | 0 |
| 2007-04-23 | $9.00 | $9.00 | 0 |
| 2007-04-20 | $9.00 | $9.00 | 0 |
| 2007-04-19 | $9.00 | $9.00 | 111 |
| 2007-04-18 | $9.00 | $9.00 | 2,171 |
| 2007-04-17 | $8.00 | $8.00 | 0 |
| 2007-04-16 | $8.00 | $8.00 | 0 |
| 2007-04-13 | $8.00 | $8.00 | 10 |
| 2007-04-12 | $7.00 | $7.00 | 3 |
| 2007-04-11 | $8.00 | $8.00 | 37 |
| 2007-04-10 | $7.00 | $7.00 | 3 |
| 2007-04-09 | $8.00 | $8.00 | 40 |
| 2007-04-05 | $8.00 | $8.00 | 0 |
| 2007-04-04 | $8.00 | $8.00 | 252 |
| 2007-04-03 | $8.00 | $8.00 | 100 |
| 2007-04-02 | $9.00 | $9.00 | 38 |
| 2007-03-30 | $9.00 | $9.00 | 711 |
| 2007-03-29 | $9.00 | $9.00 | 0 |
| 2007-03-28 | $9.00 | $9.00 | 0 |
| 2007-03-27 | $9.00 | $9.00 | 60 |
| 2007-03-26 | $8.00 | $8.00 | 81 |
| 2007-03-23 | $9.00 | $9.00 | 221 |
| 2007-03-22 | $8.00 | $8.00 | 12 |
| 2007-03-21 | $7.00 | $7.00 | 178 |
| 2007-03-20 | $6.00 | $6.00 | 700 |
| 2007-03-19 | $6.00 | $6.00 | 1,340 |
| 2007-03-16 | $8.00 | $8.00 | 155 |
| 2007-03-15 | $8.00 | $8.00 | 0 |
| 2007-03-14 | $8.00 | $8.00 | 277 |
| 2007-03-13 | $8.00 | $8.00 | 0 |
| 2007-03-12 | $8.00 | $8.00 | 0 |
| 2007-03-09 | $8.00 | $8.00 | 200 |
| 2007-03-08 | $9.00 | $9.00 | 10 |
| 2007-03-07 | $9.00 | $9.00 | 751 |
| 2007-03-06 | $8.00 | $8.00 | 238 |
| 2007-03-05 | $10.00 | $10.00 | 0 |
| 2007-03-02 | $10.00 | $10.00 | 290 |
| 2007-03-01 | $10.00 | $10.00 | 794 |
| 2007-02-28 | $10.00 | $10.00 | 490 |
| 2007-02-27 | $10.00 | $10.00 | 725 |
| 2007-02-26 | $9.00 | $9.00 | 320 |
| 2007-02-23 | $10.00 | $10.00 | 400 |
| 2007-02-22 | $10.00 | $10.00 | 0 |
| 2007-02-21 | $10.00 | $10.00 | 470 |
| 2007-02-20 | $8.00 | $8.00 | 24 |
| 2007-02-16 | $10.00 | $10.00 | 1,346 |
| 2007-02-15 | $10.00 | $10.00 | 550 |
| 2007-02-14 | $11.00 | $11.00 | 0 |
| 2007-02-13 | $11.00 | $11.00 | 795 |
| 2007-02-12 | $12.00 | $12.00 | 265 |
| 2007-02-09 | $12.00 | $12.00 | 460 |
| 2007-02-08 | $14.00 | $14.00 | 60 |
| 2007-02-07 | $14.00 | $14.00 | 70 |
| 2007-02-06 | $14.00 | $14.00 | 61 |
| 2007-02-05 | $14.00 | $14.00 | 60 |
| 2007-02-02 | $12.00 | $12.00 | 20 |
| 2007-02-01 | $13.00 | $13.00 | 0 |
| 2007-01-31 | $13.00 | $13.00 | 65 |
| 2007-01-30 | $14.00 | $14.00 | 0 |
| 2007-01-29 | $14.00 | $14.00 | 50 |
| 2007-01-26 | $15.00 | $15.00 | 10 |
| 2007-01-25 | $14.00 | $14.00 | 10 |
| 2007-01-24 | $15.00 | $15.00 | 0 |
| 2007-01-23 | $15.00 | $15.00 | 0 |
| 2007-01-22 | $15.00 | $15.00 | 0 |
| 2007-01-19 | $15.00 | $15.00 | 14 |
| 2007-01-18 | $15.00 | $15.00 | 0 |
| 2007-01-17 | $15.00 | $15.00 | 19 |
| 2007-01-16 | $16.00 | $16.00 | 15 |
| 2007-01-12 | $16.00 | $16.00 | 0 |
| 2007-01-11 | $16.00 | $16.00 | 330 |
| 2007-01-10 | $16.00 | $16.00 | 0 |
| 2007-01-09 | $16.00 | $16.00 | 150 |
| 2007-01-08 | $16.00 | $16.00 | 1,397 |
| 2007-01-05 | $14.00 | $14.00 | 30 |
| 2007-01-04 | $12.00 | $12.00 | 100 |
| 2007-01-03 | $14.00 | $14.00 | 310 |