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
- 2000-10-13 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 | $1.30 | $1.30 | 160,140 |
| 2007-12-28 | $1.15 | $1.15 | 60,700 |
| 2007-12-27 | $1.00 | $1.00 | 28,160 |
| 2007-12-26 | $1.00 | $1.00 | 0 |
| 2007-12-24 | $1.00 | $1.00 | 1,000 |
| 2007-12-21 | $1.00 | $1.00 | 1,200 |
| 2007-12-20 | $0.95 | $0.95 | 83,900 |
| 2007-12-19 | $1.00 | $1.00 | 5,700 |
| 2007-12-18 | $1.05 | $1.05 | 46,920 |
| 2007-12-17 | $0.95 | $0.95 | 13,100 |
| 2007-12-14 | $1.00 | $1.00 | 32,840 |
| 2007-12-13 | $1.05 | $1.05 | 42,780 |
| 2007-12-12 | $1.05 | $1.05 | 66,740 |
| 2007-12-11 | $0.95 | $0.95 | 36,600 |
| 2007-12-10 | $0.95 | $0.95 | 21,060 |
| 2007-12-07 | $0.95 | $0.95 | 34,660 |
| 2007-12-06 | $1.05 | $1.05 | 75,640 |
| 2007-12-05 | $0.95 | $0.95 | 23,180 |
| 2007-12-04 | $0.85 | $0.85 | 44,540 |
| 2007-12-03 | $0.85 | $0.85 | 73,180 |
| 2007-11-30 | $1.00 | $1.00 | 253,280 |
| 2007-11-29 | $1.05 | $1.05 | 81,840 |
| 2007-11-28 | $1.05 | $1.05 | 138,960 |
| 2007-11-27 | $0.90 | $0.90 | 86,560 |
| 2007-11-26 | $0.90 | $0.90 | 49,440 |
| 2007-11-23 | $0.85 | $0.85 | 53,100 |
| 2007-11-21 | $0.75 | $0.75 | 90,060 |
| 2007-11-20 | $0.70 | $0.70 | 10,020 |
| 2007-11-19 | $0.75 | $0.75 | 4,600 |
| 2007-11-16 | $0.70 | $0.70 | 59,300 |
| 2007-11-15 | $0.65 | $0.65 | 18,000 |
| 2007-11-14 | $0.65 | $0.65 | 14,080 |
| 2007-11-13 | $0.65 | $0.65 | 11,340 |
| 2007-11-12 | $0.65 | $0.65 | 28,000 |
| 2007-11-09 | $0.65 | $0.65 | 8,560 |
| 2007-11-08 | $0.65 | $0.65 | 14,900 |
| 2007-11-07 | $0.60 | $0.60 | 3,300 |
| 2007-11-06 | $0.55 | $0.55 | 500 |
| 2007-11-05 | $0.45 | $0.45 | 8,900 |
| 2007-11-02 | $0.55 | $0.55 | 8,400 |
| 2007-11-01 | $0.55 | $0.55 | 7,600 |
| 2007-10-31 | $0.50 | $0.50 | 2,720 |
| 2007-10-30 | $0.55 | $0.55 | 46,440 |
| 2007-10-29 | $0.60 | $0.60 | 14,640 |
| 2007-10-26 | $0.60 | $0.60 | 30,400 |
| 2007-10-25 | $0.65 | $0.65 | 17,520 |
| 2007-10-24 | $0.65 | $0.65 | 101,320 |
| 2007-10-23 | $0.60 | $0.60 | 51,380 |
| 2007-10-22 | $0.50 | $0.50 | 36,000 |
| 2007-10-19 | $0.50 | $0.50 | 35,100 |
| 2007-10-18 | $0.50 | $0.50 | 111,140 |
| 2007-10-17 | $0.40 | $0.40 | 61,880 |
| 2007-10-16 | $0.45 | $0.45 | 20,780 |
| 2007-10-15 | $0.40 | $0.40 | 0 |
| 2007-10-12 | $0.40 | $0.40 | 900 |
| 2007-10-11 | $0.40 | $0.40 | 0 |
| 2007-10-10 | $0.40 | $0.40 | 0 |
| 2007-10-09 | $0.40 | $0.40 | 0 |
| 2007-10-08 | $0.40 | $0.40 | 0 |
| 2007-10-05 | $0.40 | $0.40 | 2,500 |
| 2007-10-04 | $0.40 | $0.40 | 4,000 |
| 2007-10-03 | $0.40 | $0.40 | 1,500 |
| 2007-10-02 | $0.40 | $0.40 | 5,000 |
| 2007-10-01 | $0.40 | $0.40 | 23,600 |
| 2007-09-28 | $0.40 | $0.40 | 0 |
| 2007-09-27 | $0.40 | $0.40 | 40 |
| 2007-09-26 | $0.40 | $0.40 | 0 |
| 2007-09-25 | $0.40 | $0.40 | 0 |
| 2007-09-24 | $0.40 | $0.40 | 10,000 |
| 2007-09-21 | $0.40 | $0.40 | 0 |
| 2007-09-20 | $0.40 | $0.40 | 15,940 |
| 2007-09-19 | $0.40 | $0.40 | 56,000 |
| 2007-09-18 | $0.40 | $0.40 | 37,700 |
| 2007-09-17 | $0.45 | $0.45 | 9,000 |
| 2007-09-14 | $0.45 | $0.45 | 0 |
| 2007-09-13 | $0.45 | $0.45 | 42,120 |
| 2007-09-12 | $0.45 | $0.45 | 7,260 |
| 2007-09-11 | $0.40 | $0.40 | 89,200 |
| 2007-09-10 | $0.45 | $0.45 | 19,020 |
| 2007-09-07 | $0.40 | $0.40 | 36,660 |
| 2007-09-06 | $0.35 | $0.35 | 1,080 |
| 2007-09-05 | $0.35 | $0.35 | 6,000 |
| 2007-09-04 | $0.30 | $0.30 | 4,400 |
| 2007-08-31 | $0.30 | $0.30 | 17,000 |
| 2007-08-30 | $0.30 | $0.30 | 3,000 |
| 2007-08-29 | $0.30 | $0.30 | 0 |
| 2007-08-28 | $0.30 | $0.30 | 36,400 |
| 2007-08-27 | $0.30 | $0.30 | 0 |
| 2007-08-24 | $0.30 | $0.30 | 37,060 |
| 2007-08-23 | $0.30 | $0.30 | 49,100 |
| 2007-08-22 | $0.30 | $0.30 | 6,120 |
| 2007-08-21 | $0.25 | $0.25 | 15,800 |
| 2007-08-20 | $0.25 | $0.25 | 6,420 |
| 2007-08-17 | $0.30 | $0.30 | 1,000 |
| 2007-08-16 | $0.25 | $0.25 | 5,000 |
| 2007-08-15 | $0.30 | $0.30 | 16,000 |
| 2007-08-14 | $0.25 | $0.25 | 9,000 |
| 2007-08-13 | $0.30 | $0.30 | 0 |
| 2007-08-10 | $0.30 | $0.30 | 3,000 |
| 2007-08-09 | $0.35 | $0.35 | 14,160 |
| 2007-08-08 | $0.35 | $0.35 | 21,480 |
| 2007-08-07 | $0.25 | $0.25 | 12,000 |
| 2007-08-06 | $0.25 | $0.25 | 2,000 |
| 2007-08-03 | $0.25 | $0.25 | 0 |
| 2007-08-02 | $0.25 | $0.25 | 22,740 |
| 2007-08-01 | $0.30 | $0.30 | 3,000 |
| 2007-07-31 | $0.25 | $0.25 | 52,840 |
| 2007-07-30 | $0.25 | $0.25 | 2,000 |
| 2007-07-27 | $0.25 | $0.25 | 0 |
| 2007-07-26 | $0.25 | $0.25 | 1,000 |
| 2007-07-25 | $0.25 | $0.25 | 1,300 |
| 2007-07-24 | $0.25 | $0.25 | 10,680 |
| 2007-07-23 | $0.25 | $0.25 | 1,360 |
| 2007-07-20 | $0.30 | $0.30 | 0 |
| 2007-07-19 | $0.30 | $0.30 | 15,900 |
| 2007-07-18 | $0.30 | $0.30 | 39,800 |
| 2007-07-17 | $0.25 | $0.25 | 27,400 |
| 2007-07-16 | $0.25 | $0.25 | 10,800 |
| 2007-07-13 | $0.25 | $0.25 | 2,800 |
| 2007-07-12 | $0.30 | $0.30 | 0 |
| 2007-07-11 | $0.30 | $0.30 | 17,400 |
| 2007-07-10 | $0.30 | $0.30 | 22,160 |
| 2007-07-09 | $0.35 | $0.35 | 0 |
| 2007-07-06 | $0.35 | $0.35 | 1,000 |
| 2007-07-05 | $0.35 | $0.35 | 0 |
| 2007-07-03 | $0.35 | $0.35 | 0 |
| 2007-07-02 | $0.35 | $0.35 | 1,200 |
| 2007-06-29 | $0.30 | $0.30 | 0 |
| 2007-06-28 | $0.30 | $0.30 | 200 |
| 2007-06-27 | $0.30 | $0.30 | 900 |
| 2007-06-26 | $0.30 | $0.30 | 52,320 |
| 2007-06-25 | $0.35 | $0.35 | 25,500 |
| 2007-06-22 | $0.35 | $0.35 | 4,080 |
| 2007-06-21 | $0.30 | $0.30 | 0 |
| 2007-06-20 | $0.30 | $0.30 | 1,080 |
| 2007-06-19 | $0.30 | $0.30 | 69,860 |
| 2007-06-18 | $0.25 | $0.25 | 13,600 |
| 2007-06-15 | $0.30 | $0.30 | 3,200 |
| 2007-06-14 | $0.25 | $0.25 | 2,000 |
| 2007-06-13 | $0.30 | $0.30 | 6,200 |
| 2007-06-12 | $0.25 | $0.25 | 15,400 |
| 2007-06-11 | $0.25 | $0.25 | 9,000 |
| 2007-06-08 | $0.30 | $0.30 | 48,140 |
| 2007-06-07 | $0.20 | $0.20 | 180,580 |
| 2007-06-06 | $0.30 | $0.30 | 38,460 |
| 2007-06-05 | $0.30 | $0.30 | 0 |
| 2007-06-04 | $0.30 | $0.30 | 17,000 |
| 2007-06-01 | $0.35 | $0.35 | 3,000 |
| 2007-05-31 | $0.30 | $0.30 | 24,240 |
| 2007-05-30 | $0.30 | $0.30 | 12,000 |
| 2007-05-29 | $0.35 | $0.35 | 60 |
| 2007-05-25 | $0.40 | $0.40 | 20 |
| 2007-05-24 | $0.35 | $0.35 | 0 |
| 2007-05-23 | $0.35 | $0.35 | 0 |
| 2007-05-22 | $0.35 | $0.35 | 63,420 |
| 2007-05-21 | $0.35 | $0.35 | 3,500 |
| 2007-05-18 | $0.35 | $0.35 | 11,500 |
| 2007-05-17 | $0.30 | $0.30 | 10,600 |
| 2007-05-16 | $0.40 | $0.40 | 34,340 |
| 2007-05-15 | $0.35 | $0.35 | 257,760 |
| 2007-05-14 | $0.55 | $0.55 | 840 |
| 2007-05-11 | $0.55 | $0.55 | 11,520 |
| 2007-05-10 | $0.50 | $0.50 | 56,120 |
| 2007-05-09 | $0.55 | $0.55 | 7,600 |
| 2007-05-08 | $0.60 | $0.60 | 2,000 |
| 2007-05-07 | $0.45 | $0.45 | 6,820 |
| 2007-05-04 | $0.55 | $0.55 | 1,200 |
| 2007-05-03 | $0.55 | $0.55 | 6,000 |
| 2007-05-02 | $0.60 | $0.60 | 3,460 |
| 2007-05-01 | $0.55 | $0.55 | 6,660 |
| 2007-04-30 | $0.55 | $0.55 | 31,240 |
| 2007-04-27 | $0.55 | $0.55 | 43,000 |
| 2007-04-26 | $0.55 | $0.55 | 1,000 |
| 2007-04-25 | $0.55 | $0.55 | 3,500 |
| 2007-04-24 | $0.55 | $0.55 | 4,200 |
| 2007-04-23 | $0.50 | $0.50 | 3,840 |
| 2007-04-20 | $0.50 | $0.50 | 9,480 |
| 2007-04-19 | $0.55 | $0.55 | 15,860 |
| 2007-04-18 | $0.50 | $0.50 | 16,080 |
| 2007-04-17 | $0.50 | $0.50 | 14,800 |
| 2007-04-16 | $0.45 | $0.45 | 25,000 |
| 2007-04-13 | $0.50 | $0.50 | 8,340 |
| 2007-04-12 | $0.45 | $0.45 | 12,400 |
| 2007-04-11 | $0.50 | $0.50 | 5,080 |
| 2007-04-10 | $0.45 | $0.45 | 12,320 |
| 2007-04-09 | $0.50 | $0.50 | 34,160 |
| 2007-04-05 | $0.60 | $0.60 | 5,000 |
| 2007-04-04 | $0.50 | $0.50 | 5,940 |
| 2007-04-03 | $0.50 | $0.50 | 48,840 |
| 2007-04-02 | $0.55 | $0.55 | 3,240 |
| 2007-03-30 | $0.50 | $0.50 | 2,360 |
| 2007-03-29 | $0.55 | $0.55 | 2,000 |
| 2007-03-28 | $0.65 | $0.65 | 10,880 |
| 2007-03-27 | $0.55 | $0.55 | 31,340 |
| 2007-03-26 | $0.60 | $0.60 | 4,000 |
| 2007-03-23 | $0.60 | $0.60 | 12,580 |
| 2007-03-22 | $0.65 | $0.65 | 1,000 |
| 2007-03-21 | $0.65 | $0.65 | 3,460 |
| 2007-03-20 | $0.65 | $0.65 | 14,820 |
| 2007-03-19 | $0.65 | $0.65 | 22,800 |
| 2007-03-16 | $0.75 | $0.75 | 9,940 |
| 2007-03-15 | $0.70 | $0.70 | 6,600 |
| 2007-03-14 | $0.60 | $0.60 | 2,440 |
| 2007-03-13 | $0.60 | $0.60 | 72,380 |
| 2007-03-12 | $0.65 | $0.65 | 24,440 |
| 2007-03-09 | $0.55 | $0.55 | 7,060 |
| 2007-03-08 | $0.55 | $0.55 | 6,200 |
| 2007-03-07 | $0.55 | $0.55 | 13,600 |
| 2007-03-06 | $0.50 | $0.50 | 50,000 |
| 2007-03-05 | $0.60 | $0.60 | 45,800 |
| 2007-03-02 | $0.45 | $0.45 | 800 |
| 2007-03-01 | $0.50 | $0.50 | 17,600 |
| 2007-02-28 | $0.50 | $0.50 | 10,200 |
| 2007-02-27 | $0.50 | $0.50 | 14,000 |
| 2007-02-26 | $0.45 | $0.45 | 6,000 |
| 2007-02-23 | $0.55 | $0.55 | 2,000 |
| 2007-02-22 | $0.50 | $0.50 | 2,520 |
| 2007-02-21 | $0.50 | $0.50 | 4,000 |
| 2007-02-20 | $0.50 | $0.50 | 11,780 |
| 2007-02-16 | $0.45 | $0.45 | 33,400 |
| 2007-02-15 | $0.50 | $0.50 | 2,320 |
| 2007-02-14 | $0.55 | $0.55 | 1,000 |
| 2007-02-13 | $0.55 | $0.55 | 1,000 |
| 2007-02-12 | $0.50 | $0.50 | 4,000 |
| 2007-02-09 | $0.55 | $0.55 | 0 |
| 2007-02-08 | $0.55 | $0.55 | 1,000 |
| 2007-02-07 | $0.45 | $0.45 | 10,200 |
| 2007-02-06 | $0.50 | $0.50 | 8,300 |
| 2007-02-05 | $0.50 | $0.50 | 3,700 |
| 2007-02-02 | $0.50 | $0.50 | 1,200 |
| 2007-02-01 | $0.50 | $0.50 | 9,340 |
| 2007-01-31 | $0.60 | $0.60 | 3,000 |
| 2007-01-30 | $0.60 | $0.60 | 1,200 |
| 2007-01-29 | $0.60 | $0.60 | 1,200 |
| 2007-01-26 | $0.60 | $0.60 | 26,100 |
| 2007-01-25 | $0.60 | $0.60 | 103,920 |
| 2007-01-24 | $0.50 | $0.50 | 43,400 |
| 2007-01-23 | $0.45 | $0.45 | 1,400 |
| 2007-01-22 | $0.45 | $0.45 | 67,980 |
| 2007-01-19 | $0.45 | $0.45 | 63,600 |
| 2007-01-18 | $0.40 | $0.40 | 14,800 |
| 2007-01-17 | $0.40 | $0.40 | 1,000 |
| 2007-01-16 | $0.40 | $0.40 | 16,880 |
| 2007-01-12 | $0.45 | $0.45 | 28,700 |
| 2007-01-11 | $0.45 | $0.45 | 2,800 |
| 2007-01-10 | $0.45 | $0.45 | 560 |
| 2007-01-09 | $0.45 | $0.45 | 45,300 |
| 2007-01-08 | $0.45 | $0.45 | 88,100 |
| 2007-01-05 | $0.45 | $0.45 | 2,000 |
| 2007-01-04 | $0.45 | $0.45 | 100 |
| 2007-01-03 | $0.45 | $0.45 | 20,060 |