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
- 2002-09-30 to 2026-08-28
- 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 | $5.75 | $5.75 | 140 |
| 2007-12-28 | $6.50 | $6.50 | 400 |
| 2007-12-27 | $5.50 | $5.50 | 346 |
| 2007-12-26 | $5.75 | $5.75 | 0 |
| 2007-12-24 | $5.75 | $5.75 | 32 |
| 2007-12-21 | $4.25 | $4.25 | 960 |
| 2007-12-20 | $7.00 | $7.00 | 402 |
| 2007-12-19 | $7.00 | $7.00 | 0 |
| 2007-12-18 | $7.00 | $7.00 | 0 |
| 2007-12-17 | $7.00 | $7.00 | 12 |
| 2007-12-14 | $7.00 | $7.00 | 124 |
| 2007-12-13 | $6.00 | $6.00 | 2,136 |
| 2007-12-12 | $9.50 | $9.50 | 516 |
| 2007-12-11 | $8.00 | $8.00 | 16 |
| 2007-12-10 | $5.00 | $5.00 | 136 |
| 2007-12-07 | $8.50 | $8.50 | 700 |
| 2007-12-06 | $6.50 | $6.50 | 0 |
| 2007-12-05 | $6.50 | $6.50 | 250 |
| 2007-12-04 | $5.00 | $5.00 | 0 |
| 2007-12-03 | $5.00 | $5.00 | 1,206 |
| 2007-11-30 | $6.00 | $6.00 | 876 |
| 2007-11-29 | $5.00 | $5.00 | 320 |
| 2007-11-28 | $5.00 | $5.00 | 340 |
| 2007-11-27 | $5.10 | $5.10 | 300 |
| 2007-11-26 | $6.00 | $6.00 | 642 |
| 2007-11-23 | $5.00 | $5.00 | 428 |
| 2007-11-21 | $5.95 | $5.95 | 300 |
| 2007-11-20 | $6.50 | $6.50 | 860 |
| 2007-11-19 | $6.75 | $6.75 | 106 |
| 2007-11-16 | $5.50 | $5.50 | 2,872 |
| 2007-11-15 | $6.00 | $6.00 | 570 |
| 2007-11-14 | $8.50 | $8.50 | 760 |
| 2007-11-13 | $6.00 | $6.00 | 300 |
| 2007-11-12 | $5.75 | $5.75 | 800 |
| 2007-11-09 | $5.75 | $5.75 | 100 |
| 2007-11-08 | $6.50 | $6.50 | 470 |
| 2007-11-07 | $10.00 | $10.00 | 0 |
| 2007-11-06 | $10.00 | $10.00 | 0 |
| 2007-11-05 | $10.00 | $10.00 | 300 |
| 2007-11-02 | $10.25 | $10.25 | 3,212 |
| 2007-11-01 | $11.00 | $11.00 | 1,900 |
| 2007-10-31 | $7.50 | $7.50 | 1,696 |
| 2007-10-30 | $6.00 | $6.00 | 1,208 |
| 2007-10-29 | $6.50 | $6.50 | 480 |
| 2007-10-26 | $6.50 | $6.50 | 1,000 |
| 2007-10-25 | $7.00 | $7.00 | 200 |
| 2007-10-24 | $7.00 | $7.00 | 900 |
| 2007-10-23 | $6.00 | $6.00 | 0 |
| 2007-10-22 | $6.00 | $6.00 | 0 |
| 2007-10-19 | $6.00 | $6.00 | 760 |
| 2007-10-18 | $6.00 | $6.00 | 400 |
| 2007-10-17 | $6.00 | $6.00 | 0 |
| 2007-10-16 | $6.00 | $6.00 | 20 |
| 2007-10-15 | $8.50 | $8.50 | 0 |
| 2007-10-12 | $8.50 | $8.50 | 0 |
| 2007-10-11 | $8.50 | $8.50 | 0 |
| 2007-10-10 | $8.50 | $8.50 | 0 |
| 2007-10-09 | $8.50 | $8.50 | 0 |
| 2007-10-08 | $8.50 | $8.50 | 20 |
| 2007-10-05 | $5.60 | $5.60 | 500 |
| 2007-10-04 | $8.50 | $8.50 | 200 |
| 2007-10-03 | $9.00 | $9.00 | 3,480 |
| 2007-10-02 | $6.00 | $6.00 | 1,392 |
| 2007-10-01 | $5.75 | $5.75 | 844 |
| 2007-09-28 | $7.25 | $7.25 | 3,770 |
| 2007-09-27 | $9.00 | $9.00 | 50 |
| 2007-09-26 | $10.00 | $10.00 | 534 |
| 2007-09-25 | $9.00 | $9.00 | 4,448 |
| 2007-09-24 | $10.50 | $10.50 | 1,180 |
| 2007-09-21 | $13.00 | $13.00 | 730 |
| 2007-09-20 | $13.50 | $13.50 | 400 |
| 2007-09-19 | $15.00 | $15.00 | 30 |
| 2007-09-18 | $15.50 | $15.50 | 788 |
| 2007-09-17 | $15.50 | $15.50 | 890 |
| 2007-09-14 | $15.00 | $15.00 | 1,694 |
| 2007-09-13 | $15.00 | $15.00 | 4,230 |
| 2007-09-12 | $14.00 | $14.00 | 2,450 |
| 2007-09-11 | $13.50 | $13.50 | 910 |
| 2007-09-10 | $13.00 | $13.00 | 1,300 |
| 2007-09-07 | $12.50 | $12.50 | 300 |
| 2007-09-06 | $13.00 | $13.00 | 930 |
| 2007-09-05 | $13.00 | $13.00 | 740 |
| 2007-09-04 | $11.50 | $11.50 | 7,790 |
| 2007-08-31 | $10.00 | $10.00 | 250 |
| 2007-08-30 | $9.00 | $9.00 | 800 |
| 2007-08-29 | $7.75 | $7.75 | 3,098 |
| 2007-08-28 | $7.00 | $7.00 | 690 |
| 2007-08-27 | $6.00 | $6.00 | 2 |
| 2007-08-24 | $6.00 | $6.00 | 700 |
| 2007-08-23 | $5.00 | $5.00 | 1,100 |
| 2007-08-22 | $6.00 | $6.00 | 930 |
| 2007-08-21 | $6.50 | $6.50 | 100 |
| 2007-08-20 | $7.00 | $7.00 | 0 |
| 2007-08-17 | $7.00 | $7.00 | 200 |
| 2007-08-16 | $6.50 | $6.50 | 700 |
| 2007-08-15 | $6.50 | $6.50 | 0 |
| 2007-08-14 | $6.50 | $6.50 | 890 |
| 2007-08-13 | $5.50 | $5.50 | 1,350 |
| 2007-08-10 | $5.25 | $5.25 | 3,440 |
| 2007-08-09 | $7.00 | $7.00 | 300 |
| 2007-08-08 | $8.00 | $8.00 | 280 |
| 2007-08-07 | $9.50 | $9.50 | 0 |
| 2007-08-06 | $9.50 | $9.50 | 0 |
| 2007-08-03 | $9.50 | $9.50 | 1,200 |
| 2007-08-02 | $8.00 | $8.00 | 0 |
| 2007-08-01 | $8.00 | $8.00 | 0 |
| 2007-07-31 | $8.00 | $8.00 | 1,810 |
| 2007-07-30 | $8.50 | $8.50 | 1,400 |
| 2007-07-27 | $9.55 | $9.55 | 140 |
| 2007-07-26 | $10.00 | $10.00 | 300 |
| 2007-07-25 | $11.50 | $11.50 | 0 |
| 2007-07-24 | $11.50 | $11.50 | 180 |
| 2007-07-23 | $13.00 | $13.00 | 360 |
| 2007-07-20 | $11.50 | $11.50 | 214 |
| 2007-07-19 | $11.50 | $11.50 | 22 |
| 2007-07-18 | $11.50 | $11.50 | 490 |
| 2007-07-17 | $12.00 | $12.00 | 60 |
| 2007-07-16 | $13.00 | $13.00 | 0 |
| 2007-07-13 | $13.00 | $13.00 | 0 |
| 2007-07-12 | $13.00 | $13.00 | 0 |
| 2007-07-11 | $13.00 | $13.00 | 82 |
| 2007-07-10 | $12.00 | $12.00 | 1,080 |
| 2007-07-09 | $14.00 | $14.00 | 1,332 |
| 2007-07-06 | $14.00 | $14.00 | 540 |
| 2007-07-05 | $14.00 | $14.00 | 860 |
| 2007-07-03 | $13.50 | $13.50 | 0 |
| 2007-07-02 | $13.50 | $13.50 | 200 |
| 2007-06-29 | $13.50 | $13.50 | 330 |
| 2007-06-28 | $13.50 | $13.50 | 1,712 |
| 2007-06-27 | $14.00 | $14.00 | 100 |
| 2007-06-26 | $15.00 | $15.00 | 1,532 |
| 2007-06-25 | $16.25 | $16.25 | 3,136 |
| 2007-06-22 | $15.50 | $15.50 | 2,400 |
| 2007-06-21 | $14.50 | $14.50 | 746 |
| 2007-06-20 | $14.00 | $14.00 | 240 |
| 2007-06-19 | $13.55 | $13.55 | 3,972 |
| 2007-06-18 | $11.00 | $11.00 | 190 |
| 2007-06-15 | $10.00 | $10.00 | 4,910 |
| 2007-06-14 | $12.50 | $12.50 | 10 |
| 2007-06-13 | $11.50 | $11.50 | 488 |
| 2007-06-12 | $14.50 | $14.50 | 10 |
| 2007-06-11 | $12.50 | $12.50 | 144 |
| 2007-06-08 | $12.50 | $12.50 | 522 |
| 2007-06-07 | $11.50 | $11.50 | 848 |
| 2007-06-06 | $12.00 | $12.00 | 12 |
| 2007-06-05 | $12.00 | $12.00 | 464 |
| 2007-06-04 | $12.50 | $12.50 | 166 |
| 2007-06-01 | $11.00 | $11.00 | 0 |
| 2007-05-31 | $11.00 | $11.00 | 3,830 |
| 2007-05-30 | $15.00 | $15.00 | 256 |
| 2007-05-29 | $14.50 | $14.50 | 924 |
| 2007-05-25 | $15.50 | $15.50 | 1,410 |
| 2007-05-24 | $13.25 | $13.25 | 1,148 |
| 2007-05-23 | $15.00 | $15.00 | 200 |
| 2007-05-22 | $15.50 | $15.50 | 900 |
| 2007-05-21 | $14.25 | $14.25 | 32 |
| 2007-05-18 | $14.50 | $14.50 | 920 |
| 2007-05-17 | $14.50 | $14.50 | 1,286 |
| 2007-05-16 | $15.00 | $15.00 | 820 |
| 2007-05-15 | $14.50 | $14.50 | 1,450 |
| 2007-05-14 | $16.00 | $16.00 | 958 |
| 2007-05-11 | $18.25 | $18.25 | 3,226 |
| 2007-05-10 | $18.00 | $18.00 | 6,050 |
| 2007-05-09 | $14.50 | $14.50 | 926 |
| 2007-05-08 | $15.25 | $15.25 | 1,750 |
| 2007-05-07 | $15.00 | $15.00 | 540 |
| 2007-05-04 | $16.50 | $16.50 | 860 |
| 2007-05-03 | $15.00 | $15.00 | 3,188 |
| 2007-05-02 | $15.00 | $15.00 | 3,360 |
| 2007-05-01 | $14.50 | $14.50 | 6,130 |
| 2007-04-30 | $14.50 | $14.50 | 7,460 |
| 2007-04-27 | $12.50 | $12.50 | 3,490 |
| 2007-04-26 | $10.50 | $10.50 | 16,280 |
| 2007-04-25 | $10.00 | $10.00 | 0 |
| 2007-04-24 | $10.00 | $10.00 | 0 |
| 2007-04-23 | $10.00 | $10.00 | 260 |
| 2007-04-20 | $10.00 | $10.00 | 0 |
| 2007-04-19 | $10.00 | $10.00 | 282 |
| 2007-04-18 | $7.00 | $7.00 | 560 |
| 2007-04-17 | $7.25 | $7.25 | 2,660 |
| 2007-04-16 | $7.25 | $7.25 | 426 |
| 2007-04-13 | $9.25 | $9.25 | 0 |
| 2007-04-12 | $9.25 | $9.25 | 0 |
| 2007-04-11 | $9.25 | $9.25 | 400 |
| 2007-04-10 | $8.50 | $8.50 | 80 |
| 2007-04-09 | $9.00 | $9.00 | 244 |
| 2007-04-05 | $10.00 | $10.00 | 1,148 |
| 2007-04-04 | $8.75 | $8.75 | 1,316 |
| 2007-04-03 | $8.48 | $8.48 | 4,290 |
| 2007-04-02 | $9.50 | $9.50 | 300 |
| 2007-03-30 | $10.00 | $10.00 | 1,156 |
| 2007-03-29 | $10.50 | $10.50 | 772 |
| 2007-03-28 | $11.00 | $11.00 | 392 |
| 2007-03-27 | $11.50 | $11.50 | 2,266 |
| 2007-03-26 | $10.50 | $10.50 | 940 |
| 2007-03-23 | $10.50 | $10.50 | 1,710 |
| 2007-03-22 | $12.00 | $12.00 | 1,412 |
| 2007-03-21 | $10.75 | $10.75 | 2,338 |
| 2007-03-20 | $9.50 | $9.50 | 1,218 |
| 2007-03-19 | $12.50 | $12.50 | 1,188 |
| 2007-03-16 | $12.25 | $12.25 | 4,742 |
| 2007-03-15 | $11.50 | $11.50 | 7,968 |
| 2007-03-14 | $15.00 | $15.00 | 3,282 |
| 2007-03-13 | $13.00 | $13.00 | 1,932 |
| 2007-03-12 | $11.50 | $11.50 | 10,244 |
| 2007-03-09 | $9.50 | $9.50 | 690 |
| 2007-03-08 | $9.50 | $9.50 | 3,256 |
| 2007-03-07 | $9.00 | $9.00 | 2,600 |
| 2007-03-06 | $8.50 | $8.50 | 3,852 |
| 2007-03-05 | $7.75 | $7.75 | 736 |
| 2007-03-02 | $7.50 | $7.50 | 546 |
| 2007-03-01 | $7.50 | $7.50 | 8,090 |
| 2007-02-28 | $6.00 | $6.00 | 1,106 |
| 2007-02-27 | $7.00 | $7.00 | 4,144 |
| 2007-02-26 | $5.75 | $5.75 | 3,848 |
| 2007-02-23 | $6.00 | $6.00 | 8,720 |
| 2007-02-22 | $6.00 | $6.00 | 7,666 |
| 2007-02-21 | $6.00 | $6.00 | 6,180 |
| 2007-02-20 | $5.50 | $5.50 | 5,756 |
| 2007-02-16 | $5.50 | $5.50 | 9,270 |
| 2007-02-15 | $4.50 | $4.50 | 3,900 |
| 2007-02-14 | $4.25 | $4.25 | 2,000 |
| 2007-02-13 | $4.00 | $4.00 | 3,710 |
| 2007-02-12 | $4.25 | $4.25 | 3,680 |
| 2007-02-09 | $4.00 | $4.00 | 2,500 |
| 2007-02-08 | $4.00 | $4.00 | 4,470 |
| 2007-02-07 | $4.50 | $4.50 | 4,490 |
| 2007-02-06 | $4.00 | $4.00 | 2,080 |
| 2007-02-05 | $2.75 | $2.75 | 3,760 |
| 2007-02-02 | $3.00 | $3.00 | 9,990 |
| 2007-02-01 | $2.00 | $2.00 | 4,784 |
| 2007-01-31 | $1.00 | $1.00 | 1,050 |
| 2007-01-30 | $1.00 | $1.00 | 0 |
| 2007-01-29 | $1.00 | $1.00 | 400 |
| 2007-01-26 | $1.20 | $1.20 | 200 |
| 2007-01-25 | $1.00 | $1.00 | 748 |
| 2007-01-24 | $1.00 | $1.00 | 0 |
| 2007-01-23 | $1.00 | $1.00 | 700 |
| 2007-01-22 | $1.25 | $1.25 | 100 |
| 2007-01-19 | $2.00 | $2.00 | 1,300 |
| 2007-01-18 | $1.25 | $1.25 | 700 |
| 2007-01-17 | $1.25 | $1.25 | 1,360 |
| 2007-01-16 | $1.25 | $1.25 | 1,200 |
| 2007-01-12 | $1.15 | $1.15 | 0 |
| 2007-01-11 | $1.15 | $1.15 | 0 |
| 2007-01-10 | $1.15 | $1.15 | 2,918 |
| 2007-01-09 | $1.25 | $1.25 | 2,520 |
| 2007-01-08 | $1.50 | $1.50 | 0 |
| 2007-01-05 | $1.50 | $1.50 | 0 |
| 2007-01-04 | $1.50 | $1.50 | 800 |
| 2007-01-03 | $2.00 | $2.00 | 5,612 |