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
- 1981-11-18 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 | $7.12M | $12.33M | 0 | — | — |
| 2007-12-28 | $7.04M | $12.19M | 0 | — | — |
| 2007-12-27 | $7.16M | $12.4M | 0 | — | — |
| 2007-12-26 | $7.16M | $12.39M | 0 | — | — |
| 2007-12-24 | $6.99M | $12.1M | 0 | — | — |
| 2007-12-21 | $6.99M | $12.1M | 0 | — | — |
| 2007-12-20 | $7.12M | $12.33M | 0 | — | — |
| 2007-12-19 | $7.09M | $12.27M | 0 | — | — |
| 2007-12-18 | $6.94M | $12.02M | 0 | — | — |
| 2007-12-17 | $6.91M | $11.97M | 0 | — | — |
| 2007-12-14 | $7.11M | $12.31M | 0 | — | — |
| 2007-12-13 | $6.98M | $11.96M | 0 | — | — |
| 2007-12-12 | $7.04M | $12.07M | 0 | — | — |
| 2007-12-11 | $7.07M | $12.12M | 0 | — | — |
| 2007-12-10 | $7.09M | $12.15M | 0 | — | — |
| 2007-12-07 | $7.07M | $12.11M | 0 | — | — |
| 2007-12-06 | $7.06M | $12.09M | 0 | — | — |
| 2007-12-05 | $6.93M | $11.88M | 0 | — | — |
| 2007-12-04 | $6.84M | $11.72M | 0 | — | — |
| 2007-12-03 | $6.8M | $11.66M | 0 | — | — |
| 2007-11-30 | $6.72M | $11.52M | 0 | — | — |
| 2007-11-29 | $6.68M | $11.45M | 0 | — | — |
| 2007-11-28 | $6.51M | $11.16M | 0 | — | — |
| 2007-11-27 | $6.65M | $11.4M | 0 | — | — |
| 2007-11-26 | $6.59M | $11.29M | 0 | — | — |
| 2007-11-23 | $6.61M | $11.33M | 0 | — | — |
| 2007-11-21 | $6.52M | $11.17M | 0 | — | — |
| 2007-11-20 | $6.35M | $10.89M | 0 | — | — |
| 2007-11-19 | $6.43M | $11.02M | 0 | — | — |
| 2007-11-16 | $6.39M | $10.95M | 0 | — | — |
| 2007-11-15 | $6.29M | $10.78M | 0 | — | — |
| 2007-11-14 | $6.39M | $10.95M | 0 | — | — |
| 2007-11-13 | $6.27M | $10.74M | 0 | — | — |
| 2007-11-12 | $6.04M | $10.35M | 0 | — | — |
| 2007-11-09 | $6.15M | $10.54M | 0 | — | — |
| 2007-11-08 | $6.38M | $10.93M | 0 | — | — |
| 2007-11-07 | $6.3M | $10.8M | 0 | — | — |
| 2007-11-06 | $6.53M | $11.2M | 0 | — | — |
| 2007-11-05 | $6.59M | $11.3M | 0 | — | — |
| 2007-11-02 | $6.58M | $11.27M | 0 | — | — |
| 2007-11-01 | $6.57M | $11.26M | 0 | — | — |
| 2007-10-31 | $6.74M | $11.55M | 0 | — | — |
| 2007-10-30 | $6.71M | $11.49M | 0 | — | — |
| 2007-10-29 | $6.6M | $11.31M | 0 | — | — |
| 2007-10-26 | $6.6M | $11.31M | 0 | — | — |
| 2007-10-25 | $6.6M | $11.31M | 0 | — | — |
| 2007-10-24 | $6.59M | $11.29M | 0 | — | — |
| 2007-10-23 | $6.74M | $11.55M | 0 | — | — |
| 2007-10-22 | $6.68M | $11.44M | 0 | — | — |
| 2007-10-19 | $6.68M | $11.44M | 0 | — | — |
| 2007-10-18 | $6.56M | $11.24M | 0 | — | — |
| 2007-10-17 | $6.51M | $11.16M | 0 | — | — |
| 2007-10-16 | $6.54M | $11.21M | 0 | — | — |
| 2007-10-15 | $6.59M | $11.3M | 0 | — | — |
| 2007-10-12 | $6.58M | $11.28M | 0 | — | — |
| 2007-10-11 | $6.6M | $11.31M | 0 | — | — |
| 2007-10-10 | $6.71M | $11.51M | 0 | — | — |
| 2007-10-09 | $6.59M | $11.29M | 0 | — | — |
| 2007-10-08 | $6.58M | $11.28M | 0 | — | — |
| 2007-10-05 | $6.62M | $11.34M | 0 | — | — |
| 2007-10-04 | $6.45M | $11.05M | 0 | — | — |
| 2007-10-03 | $6.43M | $11.02M | 0 | — | — |
| 2007-10-02 | $6.3M | $10.8M | 0 | — | — |
| 2007-10-01 | $6.3M | $10.8M | 0 | — | — |
| 2007-09-28 | $6.3M | $10.8M | 0 | — | — |
| 2007-09-27 | $6.3M | $10.8M | 0 | — | — |
| 2007-09-26 | $6.23M | $10.68M | 0 | — | — |
| 2007-09-25 | $6.27M | $10.74M | 0 | — | — |
| 2007-09-24 | $6.31M | $10.81M | 0 | — | — |
| 2007-09-21 | $6.54M | $11.21M | 0 | — | — |
| 2007-09-20 | $6.69M | $11.46M | 0 | — | — |
| 2007-09-19 | $6.61M | $11.33M | 0 | — | — |
| 2007-09-18 | $6.65M | $11.4M | 0 | — | — |
| 2007-09-17 | $6.36M | $10.9M | 0 | — | — |
| 2007-09-14 | $6.29M | $10.78M | 0 | — | — |
| 2007-09-13 | $6.28M | $10.76M | 0 | — | — |
| 2007-09-12 | $6.29M | $10.78M | 0 | — | — |
| 2007-09-11 | $6.22M | $10.53M | 0 | — | — |
| 2007-09-10 | $6.34M | $10.73M | 0 | — | — |
| 2007-09-07 | $6.17M | $10.45M | 0 | — | — |
| 2007-09-06 | $6.39M | $10.82M | 0 | — | — |
| 2007-09-05 | $6.48M | $10.98M | 0 | — | — |
| 2007-09-04 | $6.54M | $11.08M | 0 | — | — |
| 2007-08-31 | $6.51M | $11.03M | 0 | — | — |
| 2007-08-30 | $6.57M | $11.13M | 0 | — | — |
| 2007-08-29 | $6.64M | $11.25M | 0 | — | — |
| 2007-08-28 | $6.35M | $10.75M | 0 | — | — |
| 2007-08-27 | $6.35M | $10.75M | 0 | — | — |
| 2007-08-24 | $6.36M | $10.77M | 0 | — | — |
| 2007-08-23 | $6.3M | $10.67M | 0 | — | — |
| 2007-08-22 | $6.32M | $10.71M | 0 | — | — |
| 2007-08-21 | $6.22M | $10.54M | 0 | — | — |
| 2007-08-20 | $6.31M | $10.68M | 0 | — | — |
| 2007-08-17 | $6.25M | $10.58M | 0 | — | — |
| 2007-08-16 | $6.2M | $10.51M | 0 | — | — |
| 2007-08-15 | $6.3M | $10.67M | 0 | — | — |
| 2007-08-14 | $6.55M | $11.1M | 0 | — | — |
| 2007-08-13 | $6M | $10.16M | 0 | — | — |
| 2007-08-10 | $5.95M | $10.08M | 0 | — | — |
| 2007-08-09 | $6.15M | $10.42M | 0 | — | — |
| 2007-08-08 | $6.18M | $10.47M | 0 | — | — |
| 2007-08-07 | $5.93M | $10.05M | 0 | — | — |
| 2007-08-06 | $6.03M | $10.21M | 0 | — | — |
| 2007-08-03 | $6.02M | $10.2M | 0 | — | — |
| 2007-08-02 | $6.11M | $10.35M | 0 | — | — |
| 2007-08-01 | $6.15M | $10.42M | 0 | — | — |
| 2007-07-31 | $6.1M | $10.34M | 0 | — | — |
| 2007-07-30 | $6.17M | $10.45M | 0 | — | — |
| 2007-07-27 | $6.3M | $10.67M | 0 | — | — |
| 2007-07-26 | $6.33M | $10.72M | 0 | — | — |
| 2007-07-25 | $6.52M | $11.05M | 0 | — | — |
| 2007-07-24 | $6.72M | $11.38M | 0 | — | — |
| 2007-07-23 | $6.89M | $11.68M | 0 | — | — |
| 2007-07-20 | $6.87M | $11.64M | 0 | — | — |
| 2007-07-19 | $6.53M | $11.07M | 0 | — | — |
| 2007-07-18 | $6.36M | $10.77M | 0 | — | — |
| 2007-07-17 | $6.49M | $10.99M | 0 | — | — |
| 2007-07-16 | $6.75M | $11.43M | 0 | — | — |
| 2007-07-13 | $6.9M | $11.69M | 0 | — | — |
| 2007-07-12 | $6.79M | $11.5M | 0 | — | — |
| 2007-07-11 | $6.81M | $11.53M | 0 | — | — |
| 2007-07-10 | $6.9M | $11.69M | 0 | — | — |
| 2007-07-09 | $6.89M | $11.67M | 0 | — | — |
| 2007-07-06 | $6.98M | $11.83M | 0 | — | — |
| 2007-07-05 | $6.91M | $11.7M | 0 | — | — |
| 2007-07-03 | $6.84M | $11.59M | 0 | — | — |
| 2007-07-02 | $6.8M | $11.51M | 0 | — | — |
| 2007-06-29 | $6.67M | $11.29M | 0 | — | — |
| 2007-06-28 | $6.31M | $10.69M | 0 | — | — |
| 2007-06-27 | $6.27M | $10.62M | 0 | — | — |
| 2007-06-26 | $6.35M | $10.76M | 0 | — | — |
| 2007-06-25 | $6.25M | $10.59M | 0 | — | — |
| 2007-06-22 | $6.16M | $10.44M | 0 | — | — |
| 2007-06-21 | $6.13M | $10.39M | 0 | — | — |
| 2007-06-20 | $6.07M | $10.27M | 0 | — | — |
| 2007-06-19 | $6.16M | $10.34M | 0 | — | — |
| 2007-06-18 | $6.16M | $10.34M | 0 | — | — |
| 2007-06-15 | $6.36M | $10.67M | 0 | — | — |
| 2007-06-14 | $6.19M | $10.38M | 0 | — | — |
| 2007-06-13 | $6.21M | $10.42M | 0 | — | — |
| 2007-06-12 | $6.01M | $10.07M | 0 | — | — |
| 2007-06-11 | $6.13M | $10.29M | 0 | — | — |
| 2007-06-08 | $5.98M | $10.03M | 0 | — | — |
| 2007-06-07 | $5.99M | $10.05M | 0 | — | — |
| 2007-06-06 | $6M | $10.06M | 0 | — | — |
| 2007-06-05 | $5.88M | $9.86M | 0 | — | — |
| 2007-06-04 | $5.92M | $9.93M | 0 | — | — |
| 2007-06-01 | $5.9M | $9.89M | 0 | — | — |
| 2007-05-31 | $5.93M | $9.94M | 0 | — | — |
| 2007-05-30 | $6M | $10.06M | 0 | — | — |
| 2007-05-29 | $6.03M | $10.11M | 0 | — | — |
| 2007-05-25 | $5.94M | $9.96M | 0 | — | — |
| 2007-05-24 | $5.86M | $9.83M | 0 | — | — |
| 2007-05-23 | $6.09M | $10.21M | 0 | — | — |
| 2007-05-22 | $6.22M | $10.43M | 0 | — | — |
| 2007-05-21 | $6.37M | $10.68M | 0 | — | — |
| 2007-05-18 | $6.45M | $10.82M | 0 | — | — |
| 2007-05-17 | $6.52M | $10.94M | 0 | — | — |
| 2007-05-16 | $6.67M | $11.18M | 0 | — | — |
| 2007-05-15 | $6.69M | $11.22M | 0 | — | — |
| 2007-05-14 | $6.69M | $11.22M | 0 | — | — |
| 2007-05-11 | $6.66M | $11.17M | 0 | — | — |
| 2007-05-10 | $6.73M | $11.28M | 0 | — | — |
| 2007-05-09 | $6.8M | $11.41M | 0 | — | — |
| 2007-05-08 | $6.85M | $11.48M | 0 | — | — |
| 2007-05-07 | $6.78M | $11.37M | 0 | — | — |
| 2007-05-04 | $6.75M | $11.32M | 0 | — | — |
| 2007-05-03 | $6.7M | $11.23M | 0 | — | — |
| 2007-05-02 | $6.7M | $11.23M | 0 | — | — |
| 2007-05-01 | $6.72M | $11.27M | 0 | — | — |
| 2007-04-30 | $6.76M | $11.33M | 0 | — | — |
| 2007-04-27 | $6.75M | $11.32M | 0 | — | — |
| 2007-04-26 | $6.79M | $11.39M | 0 | — | — |
| 2007-04-25 | $6.65M | $11.15M | 0 | — | — |
| 2007-04-24 | $6.6M | $11.07M | 0 | — | — |
| 2007-04-23 | $6.63M | $11.12M | 0 | — | — |
| 2007-04-20 | $6.63M | $11.12M | 0 | — | — |
| 2007-04-19 | $6.56M | $11.01M | 0 | — | — |
| 2007-04-18 | $6.53M | $10.95M | 0 | — | — |
| 2007-04-17 | $6.57M | $11.02M | 0 | — | — |
| 2007-04-16 | $6.59M | $11.05M | 0 | — | — |
| 2007-04-13 | $6.54M | $10.97M | 0 | — | — |
| 2007-04-12 | $6.52M | $10.94M | 0 | — | — |
| 2007-04-11 | $6.44M | $10.8M | 0 | — | — |
| 2007-04-10 | $6.53M | $10.96M | 0 | — | — |
| 2007-04-09 | $6.52M | $10.93M | 0 | — | — |
| 2007-04-05 | $6.58M | $11.04M | 0 | — | — |
| 2007-04-04 | $6.53M | $10.96M | 0 | — | — |
| 2007-04-03 | $6.53M | $10.96M | 0 | — | — |
| 2007-04-02 | $6.59M | $11.06M | 0 | — | — |
| 2007-03-30 | $6.26M | $10.51M | 0 | — | — |
| 2007-03-29 | $6.19M | $10.38M | 0 | — | — |
| 2007-03-28 | $6.19M | $10.39M | 0 | — | — |
| 2007-03-27 | $6.18M | $10.37M | 0 | — | — |
| 2007-03-26 | $6.29M | $10.56M | 0 | — | — |
| 2007-03-23 | $6.2M | $10.41M | 0 | — | — |
| 2007-03-22 | $6.13M | $10.27M | 0 | — | — |
| 2007-03-21 | $6.06M | $10.16M | 0 | — | — |
| 2007-03-20 | $6.14M | $10.31M | 0 | — | — |
| 2007-03-19 | $6.39M | $10.72M | 0 | — | — |
| 2007-03-16 | $6.5M | $10.91M | 0 | — | — |
| 2007-03-15 | $6.75M | $11.32M | 0 | — | — |
| 2007-03-14 | $6.56M | $11M | 0 | — | — |
| 2007-03-13 | $6.39M | $10.62M | 0 | — | — |
| 2007-03-12 | $6.27M | $10.42M | 0 | — | — |
| 2007-03-09 | $6.04M | $10.04M | 0 | — | — |
| 2007-03-08 | $6.1M | $10.13M | 0 | — | — |
| 2007-03-07 | $6.19M | $10.28M | 0 | — | — |
| 2007-03-06 | $6.18M | $10.27M | 0 | — | — |
| 2007-03-05 | $6.21M | $10.32M | 0 | — | — |
| 2007-03-02 | $6.21M | $10.32M | 0 | — | — |
| 2007-03-01 | $6.43M | $10.69M | 0 | — | — |
| 2007-02-28 | $6.39M | $10.62M | 0 | — | — |
| 2007-02-27 | $6.56M | $10.91M | 0 | — | — |
| 2007-02-26 | $6.6M | $10.97M | 0 | — | — |
| 2007-02-23 | $6.47M | $10.76M | 0 | — | — |
| 2007-02-22 | $6.43M | $10.69M | 0 | — | — |
| 2007-02-21 | $6.39M | $10.62M | 0 | — | — |
| 2007-02-20 | $6.51M | $10.82M | 0 | — | — |
| 2007-02-16 | $6.51M | $10.82M | 0 | — | — |
| 2007-02-15 | $6.47M | $10.75M | 0 | — | — |
| 2007-02-14 | $6.37M | $10.59M | 0 | — | — |
| 2007-02-13 | $6.47M | $10.75M | 0 | — | — |
| 2007-02-12 | $6.45M | $10.72M | 0 | — | — |
| 2007-02-09 | $6.36M | $10.57M | 0 | — | — |
| 2007-02-08 | $6.36M | $10.57M | 0 | — | — |
| 2007-02-07 | $6.2M | $10.3M | 0 | — | — |
| 2007-02-06 | $6.39M | $10.62M | 0 | — | — |
| 2007-02-05 | $6.45M | $10.72M | 0 | — | — |
| 2007-02-02 | $6.23M | $10.36M | 0 | — | — |
| 2007-02-01 | $6.36M | $10.57M | 0 | — | — |
| 2007-01-31 | $6.1M | $10.13M | 0 | — | — |
| 2007-01-30 | $6.32M | $10.51M | 0 | — | — |
| 2007-01-29 | $6.39M | $10.62M | 0 | — | — |
| 2007-01-26 | $6.48M | $10.77M | 0 | — | — |
| 2007-01-25 | $6.53M | $10.86M | 0 | — | — |
| 2007-01-24 | $6.63M | $11.02M | 0 | — | — |
| 2007-01-23 | $6.64M | $11.04M | 0 | — | — |
| 2007-01-22 | $6.61M | $10.99M | 0 | — | — |
| 2007-01-19 | $6.19M | $10.28M | 0 | — | — |
| 2007-01-18 | $6.17M | $10.26M | 0 | — | — |
| 2007-01-17 | $6.11M | $10.16M | 0 | — | — |
| 2007-01-16 | $6.12M | $10.17M | 0 | — | — |
| 2007-01-12 | $6.21M | $10.32M | 0 | — | — |
| 2007-01-11 | $6.06M | $10.07M | 0 | — | — |
| 2007-01-10 | $6.39M | $10.62M | 0 | — | — |
| 2007-01-09 | $6.36M | $10.57M | 0 | — | — |
| 2007-01-08 | $6.39M | $10.62M | 0 | — | — |
| 2007-01-05 | $6.39M | $10.62M | 0 | — | — |
| 2007-01-04 | $6.33M | $10.52M | 0 | — | — |
| 2007-01-03 | $6.15M | $10.22M | 0 | — | — |