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
- 2006-09-20 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 | $3.50 | $3.50 | 487 |
| 2007-12-28 | $5.03 | $5.03 | 87 |
| 2007-12-27 | $5.50 | $5.50 | 628 |
| 2007-12-26 | $5.50 | $5.50 | 272 |
| 2007-12-24 | $5.51 | $5.51 | 259 |
| 2007-12-21 | $6.25 | $6.25 | 717 |
| 2007-12-20 | $6.00 | $6.00 | 827 |
| 2007-12-19 | $5.75 | $5.75 | 773 |
| 2007-12-18 | $9.00 | $9.00 | 385 |
| 2007-12-17 | $9.00 | $9.00 | 321 |
| 2007-12-14 | $9.02 | $9.02 | 595 |
| 2007-12-13 | $12.00 | $12.00 | 406 |
| 2007-12-12 | $12.00 | $12.00 | 245 |
| 2007-12-11 | $11.25 | $11.25 | 618 |
| 2007-12-10 | $12.75 | $12.75 | 678 |
| 2007-12-07 | $11.00 | $11.00 | 482 |
| 2007-12-06 | $10.75 | $10.75 | 325 |
| 2007-12-05 | $12.00 | $12.00 | 717 |
| 2007-12-04 | $11.25 | $11.25 | 914 |
| 2007-12-03 | $10.50 | $10.50 | 958 |
| 2007-11-30 | $13.25 | $13.25 | 795 |
| 2007-11-29 | $14.75 | $14.75 | 1,323 |
| 2007-11-28 | $16.50 | $16.50 | 1,825 |
| 2007-11-27 | $18.00 | $18.00 | 1,275 |
| 2007-11-26 | $22.25 | $22.25 | 1,045 |
| 2007-11-23 | $22.50 | $22.50 | 802 |
| 2007-11-21 | $22.75 | $22.75 | 1,310 |
| 2007-11-20 | $22.75 | $22.75 | 1,310 |
| 2007-11-19 | $22.00 | $22.00 | 489 |
| 2007-11-16 | $20.75 | $20.75 | 323 |
| 2007-11-15 | $21.00 | $21.00 | 161 |
| 2007-11-14 | $22.00 | $22.00 | 633 |
| 2007-11-13 | $20.75 | $20.75 | 332 |
| 2007-11-12 | $21.75 | $21.75 | 229 |
| 2007-11-09 | $23.00 | $23.00 | 382 |
| 2007-11-08 | $23.25 | $23.25 | 1,448 |
| 2007-11-07 | $23.50 | $23.50 | 705 |
| 2007-11-06 | $23.25 | $23.25 | 1,238 |
| 2007-11-05 | $19.00 | $19.00 | 198 |
| 2007-11-02 | $19.75 | $19.75 | 256 |
| 2007-11-01 | $20.00 | $20.00 | 516 |
| 2007-10-31 | $16.37 | $16.37 | 318 |
| 2007-10-30 | $14.50 | $14.50 | 720 |
| 2007-10-29 | $16.25 | $16.25 | 144 |
| 2007-10-26 | $19.25 | $19.25 | 19 |
| 2007-10-25 | $18.75 | $18.75 | 37 |
| 2007-10-24 | $19.50 | $19.50 | 522 |
| 2007-10-23 | $21.75 | $21.75 | 537 |
| 2007-10-22 | $26.25 | $26.25 | 151 |
| 2007-10-19 | $30.51 | $30.51 | 471 |
| 2007-10-18 | $31.50 | $31.50 | 63 |
| 2007-10-17 | $33.51 | $33.51 | 257 |
| 2007-10-16 | $34.26 | $34.26 | 302 |
| 2007-10-15 | $34.75 | $34.75 | 152 |
| 2007-10-12 | $35.01 | $35.01 | 99 |
| 2007-10-11 | $35.01 | $35.01 | 567 |
| 2007-10-10 | $34.50 | $34.50 | 880 |
| 2007-10-09 | $31.00 | $31.00 | 343 |
| 2007-10-08 | $29.50 | $29.50 | 103 |
| 2007-10-05 | $31.00 | $31.00 | 18 |
| 2007-10-04 | $30.51 | $30.51 | 86 |
| 2007-10-03 | $29.50 | $29.50 | 30 |
| 2007-10-02 | $30.00 | $30.00 | 149 |
| 2007-10-01 | $28.75 | $28.75 | 84 |
| 2007-09-28 | $29.01 | $29.01 | 53 |
| 2007-09-27 | $29.76 | $29.76 | 28 |
| 2007-09-26 | $29.76 | $29.76 | 46 |
| 2007-09-25 | $29.76 | $29.76 | 90 |
| 2007-09-24 | $30.00 | $30.00 | 206 |
| 2007-09-21 | $31.75 | $31.75 | 337 |
| 2007-09-20 | $31.50 | $31.50 | 194 |
| 2007-09-19 | $31.50 | $31.50 | 237 |
| 2007-09-18 | $28.88 | $28.88 | 566 |
| 2007-09-17 | $31.38 | $31.38 | 284 |
| 2007-09-14 | $31.50 | $31.50 | 286 |
| 2007-09-13 | $31.00 | $31.00 | 1,182 |
| 2007-09-12 | $27.25 | $27.25 | 377 |
| 2007-09-11 | $28.88 | $28.88 | 752 |
| 2007-09-10 | $27.51 | $27.51 | 473 |
| 2007-09-07 | $26.25 | $26.25 | 464 |
| 2007-09-06 | $25.50 | $25.50 | 304 |
| 2007-09-05 | $24.75 | $24.75 | 127 |
| 2007-09-04 | $24.25 | $24.25 | 211 |
| 2007-08-31 | $23.75 | $23.75 | 139 |
| 2007-08-30 | $23.75 | $23.75 | 60 |
| 2007-08-29 | $23.75 | $23.75 | 164 |
| 2007-08-28 | $23.25 | $23.25 | 158 |
| 2007-08-27 | $23.75 | $23.75 | 92 |
| 2007-08-24 | $24.25 | $24.25 | 238 |
| 2007-08-23 | $23.25 | $23.25 | 442 |
| 2007-08-22 | $22.75 | $22.75 | 36 |
| 2007-08-21 | $23.25 | $23.25 | 524 |
| 2007-08-20 | $22.50 | $22.50 | 38 |
| 2007-08-17 | $22.00 | $22.00 | 50 |
| 2007-08-16 | $23.00 | $23.00 | 3 |
| 2007-08-15 | $22.00 | $22.00 | 65 |
| 2007-08-14 | $23.25 | $23.25 | 115 |
| 2007-08-13 | $23.75 | $23.75 | 533 |
| 2007-08-10 | $24.75 | $24.75 | 66 |
| 2007-08-09 | $23.50 | $23.50 | 358 |
| 2007-08-08 | $21.75 | $21.75 | 397 |
| 2007-08-07 | $20.50 | $20.50 | 206 |
| 2007-08-06 | $21.25 | $21.25 | 698 |
| 2007-08-03 | $18.75 | $18.75 | 341 |
| 2007-08-02 | $18.86 | $18.86 | 555 |
| 2007-08-01 | $18.50 | $18.50 | 866 |
| 2007-07-31 | $20.00 | $20.00 | 332 |
| 2007-07-30 | $18.75 | $18.75 | 239 |
| 2007-07-27 | $19.37 | $19.37 | 497 |
| 2007-07-26 | $19.37 | $19.37 | 188 |
| 2007-07-25 | $19.25 | $19.25 | 407 |
| 2007-07-24 | $25.25 | $25.25 | 35 |
| 2007-07-23 | $27.50 | $27.50 | 32 |
| 2007-07-20 | $26.25 | $26.25 | 152 |
| 2007-07-19 | $25.50 | $25.50 | 67 |
| 2007-07-18 | $26.50 | $26.50 | 100 |
| 2007-07-17 | $22.25 | $22.25 | 232 |
| 2007-07-16 | $25.25 | $25.25 | 2 |
| 2007-07-13 | $29.25 | $29.25 | 65 |
| 2007-07-12 | $26.25 | $26.25 | 66 |
| 2007-07-11 | $28.75 | $28.75 | 141 |
| 2007-07-10 | $30.00 | $30.00 | 20 |
| 2007-07-09 | $200.02 | $200.02 | 22 |
| 2007-07-06 | $197.52 | $197.52 | 211 |
| 2007-07-05 | $193.77 | $193.77 | 494 |
| 2007-07-03 | $85.01 | $85.01 | 55 |
| 2007-07-02 | $25.00 | $25.00 | 0 |
| 2007-06-29 | $25.00 | $25.00 | 0 |
| 2007-06-28 | $25.00 | $25.00 | 0 |
| 2007-06-27 | $25.00 | $25.00 | 0 |
| 2007-06-26 | $25.00 | $25.00 | 0 |
| 2007-06-25 | $25.00 | $25.00 | 0 |
| 2007-06-22 | $25.00 | $25.00 | 0 |
| 2007-06-21 | $25.00 | $25.00 | 0 |
| 2007-06-20 | $25.00 | $25.00 | 0 |
| 2007-06-19 | $25.00 | $25.00 | 0 |
| 2007-06-18 | $25.00 | $25.00 | 0 |
| 2007-06-15 | $25.00 | $25.00 | 0 |
| 2007-06-14 | $25.00 | $25.00 | 0 |
| 2007-06-13 | $25.00 | $25.00 | 0 |
| 2007-06-12 | $25.00 | $25.00 | 0 |
| 2007-06-11 | $25.00 | $25.00 | 0 |
| 2007-06-08 | $25.00 | $25.00 | 0 |
| 2007-06-07 | $25.00 | $25.00 | 0 |
| 2007-06-06 | $25.00 | $25.00 | 0 |
| 2007-06-05 | $25.00 | $25.00 | 0 |
| 2007-06-04 | $25.00 | $25.00 | 0 |
| 2007-06-01 | $25.00 | $25.00 | 0 |
| 2007-05-31 | $25.00 | $25.00 | 0 |
| 2007-05-30 | $25.00 | $25.00 | 0 |
| 2007-05-29 | $25.00 | $25.00 | 0 |
| 2007-05-25 | $25.00 | $25.00 | 0 |
| 2007-05-24 | $25.00 | $25.00 | 0 |
| 2007-05-23 | $25.00 | $25.00 | 735 |
| 2007-05-22 | $23.75 | $23.75 | 0 |
| 2007-05-21 | $23.75 | $23.75 | 79 |
| 2007-05-18 | $26.25 | $26.25 | 15 |
| 2007-05-17 | $26.25 | $26.25 | 0 |
| 2007-05-16 | $26.25 | $26.25 | 0 |
| 2007-05-15 | $26.25 | $26.25 | 0 |
| 2007-05-14 | $26.25 | $26.25 | 0 |
| 2007-05-11 | $26.25 | $26.25 | 0 |
| 2007-05-10 | $26.25 | $26.25 | 0 |
| 2007-05-09 | $26.25 | $26.25 | 0 |
| 2007-05-08 | $26.25 | $26.25 | 0 |
| 2007-05-07 | $26.25 | $26.25 | 0 |
| 2007-05-04 | $26.25 | $26.25 | 0 |
| 2007-05-03 | $26.25 | $26.25 | 0 |
| 2007-05-02 | $26.25 | $26.25 | 0 |
| 2007-05-01 | $26.25 | $26.25 | 0 |
| 2007-04-30 | $26.25 | $26.25 | 0 |
| 2007-04-27 | $26.25 | $26.25 | 0 |
| 2007-04-26 | $26.25 | $26.25 | 0 |
| 2007-04-25 | $26.25 | $26.25 | 0 |
| 2007-04-24 | $26.25 | $26.25 | 0 |
| 2007-04-23 | $26.25 | $26.25 | 0 |
| 2007-04-20 | $26.25 | $26.25 | 0 |
| 2007-04-19 | $26.25 | $26.25 | 0 |
| 2007-04-18 | $26.25 | $26.25 | 0 |
| 2007-04-17 | $26.25 | $26.25 | 0 |
| 2007-04-16 | $26.25 | $26.25 | 0 |
| 2007-04-13 | $26.25 | $26.25 | 0 |
| 2007-04-12 | $26.25 | $26.25 | 0 |
| 2007-04-11 | $26.25 | $26.25 | 0 |
| 2007-04-10 | $26.25 | $26.25 | 0 |
| 2007-04-09 | $26.25 | $26.25 | 0 |
| 2007-04-05 | $26.25 | $26.25 | 0 |
| 2007-04-04 | $26.25 | $26.25 | 0 |
| 2007-04-03 | $26.25 | $26.25 | 0 |
| 2007-04-02 | $26.25 | $26.25 | 175 |
| 2007-03-30 | $13.75 | $13.75 | 0 |
| 2007-03-29 | $13.75 | $13.75 | 0 |
| 2007-03-28 | $13.75 | $13.75 | 0 |
| 2007-03-27 | $13.75 | $13.75 | 0 |
| 2007-03-26 | $13.75 | $13.75 | 0 |
| 2007-03-23 | $13.75 | $13.75 | 0 |
| 2007-03-22 | $13.75 | $13.75 | 0 |
| 2007-03-21 | $13.75 | $13.75 | 0 |
| 2007-03-20 | $13.75 | $13.75 | 0 |
| 2007-03-19 | $13.75 | $13.75 | 0 |
| 2007-03-16 | $13.75 | $13.75 | 0 |
| 2007-03-15 | $13.75 | $13.75 | 0 |
| 2007-03-14 | $13.75 | $13.75 | 9 |
| 2007-03-13 | $13.75 | $13.75 | 0 |
| 2007-03-12 | $13.75 | $13.75 | 9 |
| 2007-03-09 | $20.00 | $20.00 | 0 |
| 2007-03-08 | $20.00 | $20.00 | 0 |
| 2007-03-07 | $20.00 | $20.00 | 0 |
| 2007-03-06 | $20.00 | $20.00 | 0 |
| 2007-03-05 | $20.00 | $20.00 | 54 |
| 2007-03-02 | $43.75 | $43.75 | 0 |
| 2007-03-01 | $43.75 | $43.75 | 0 |
| 2007-02-28 | $43.75 | $43.75 | 0 |
| 2007-02-27 | $43.75 | $43.75 | 0 |
| 2007-02-26 | $43.75 | $43.75 | 0 |
| 2007-02-23 | $43.75 | $43.75 | 0 |
| 2007-02-22 | $43.75 | $43.75 | 3 |
| 2007-02-21 | $30.58 | $30.58 | 6,839 |
| 2007-02-20 | $8.00 | $8.00 | 0 |
| 2007-02-16 | $8.00 | $8.00 | 0 |
| 2007-02-15 | $8.00 | $8.00 | 0 |
| 2007-02-14 | $8.00 | $8.00 | 0 |
| 2007-02-13 | $8.00 | $8.00 | 0 |
| 2007-02-12 | $8.00 | $8.00 | 0 |
| 2007-02-09 | $8.00 | $8.00 | 0 |
| 2007-02-08 | $8.00 | $8.00 | 0 |
| 2007-02-07 | $8.00 | $8.00 | 0 |
| 2007-02-06 | $8.00 | $8.00 | 0 |
| 2007-02-05 | $8.00 | $8.00 | 0 |
| 2007-02-02 | $8.00 | $8.00 | 11 |
| 2007-02-01 | $8.00 | $8.00 | 0 |
| 2007-01-31 | $8.00 | $8.00 | 0 |
| 2007-01-30 | $8.00 | $8.00 | 0 |
| 2007-01-29 | $8.00 | $8.00 | 0 |
| 2007-01-26 | $8.00 | $8.00 | 0 |
| 2007-01-25 | $8.00 | $8.00 | 0 |
| 2007-01-24 | $8.00 | $8.00 | 0 |
| 2007-01-23 | $8.00 | $8.00 | 8 |
| 2007-01-22 | $12.75 | $12.75 | 0 |
| 2007-01-19 | $12.75 | $12.75 | 0 |
| 2007-01-18 | $12.75 | $12.75 | 0 |
| 2007-01-17 | $12.75 | $12.75 | 0 |
| 2007-01-16 | $12.75 | $12.75 | 0 |
| 2007-01-12 | $12.75 | $12.75 | 0 |
| 2007-01-11 | $12.75 | $12.75 | 0 |
| 2007-01-10 | $12.75 | $12.75 | 0 |
| 2007-01-09 | $12.75 | $12.75 | 0 |
| 2007-01-08 | $12.75 | $12.75 | 0 |
| 2007-01-05 | $12.75 | $12.75 | 15 |
| 2007-01-04 | $38.76 | $38.76 | 0 |
| 2007-01-03 | $38.76 | $38.76 | 0 |