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
- 2004-02-09 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 | $13.00 | $13.00 | 1,111 |
| 2007-12-28 | $9.50 | $9.50 | 3,090 |
| 2007-12-27 | $11.00 | $11.00 | 727 |
| 2007-12-26 | $9.90 | $9.90 | 137 |
| 2007-12-24 | $8.60 | $8.60 | 547 |
| 2007-12-21 | $10.00 | $10.00 | 109 |
| 2007-12-20 | $10.50 | $10.50 | 2,615 |
| 2007-12-19 | $10.00 | $10.00 | 616 |
| 2007-12-18 | $11.00 | $11.00 | 2,300 |
| 2007-12-17 | $11.00 | $11.00 | 800 |
| 2007-12-14 | $11.00 | $11.00 | 2,590 |
| 2007-12-13 | $13.00 | $13.00 | 2,703 |
| 2007-12-12 | $11.00 | $11.00 | 1,560 |
| 2007-12-11 | $12.00 | $12.00 | 984 |
| 2007-12-10 | $12.00 | $12.00 | 671 |
| 2007-12-07 | $12.00 | $12.00 | 323 |
| 2007-12-06 | $13.00 | $13.00 | 232 |
| 2007-12-05 | $14.10 | $14.10 | 1,130 |
| 2007-12-04 | $14.50 | $14.50 | 253 |
| 2007-12-03 | $14.00 | $14.00 | 100 |
| 2007-11-30 | $15.00 | $15.00 | 3,100 |
| 2007-11-29 | $17.00 | $17.00 | 1,959 |
| 2007-11-28 | $16.00 | $16.00 | 624 |
| 2007-11-27 | $17.00 | $17.00 | 1,872 |
| 2007-11-26 | $16.50 | $16.50 | 5,937 |
| 2007-11-23 | $11.00 | $11.00 | 3,709 |
| 2007-11-21 | $12.00 | $12.00 | 1,721 |
| 2007-11-20 | $12.00 | $12.00 | 1,721 |
| 2007-11-19 | $13.10 | $13.10 | 185 |
| 2007-11-16 | $14.50 | $14.50 | 150 |
| 2007-11-15 | $15.00 | $15.00 | 1,034 |
| 2007-11-14 | $17.00 | $17.00 | 2,328 |
| 2007-11-13 | $15.00 | $15.00 | 1,660 |
| 2007-11-12 | $14.00 | $14.00 | 102 |
| 2007-11-09 | $15.50 | $15.50 | 570 |
| 2007-11-08 | $15.00 | $15.00 | 567 |
| 2007-11-07 | $14.10 | $14.10 | 1,017 |
| 2007-11-06 | $18.00 | $18.00 | 50 |
| 2007-11-05 | $18.00 | $18.00 | 20 |
| 2007-11-02 | $18.00 | $18.00 | 1,096 |
| 2007-11-01 | $17.00 | $17.00 | 607 |
| 2007-10-31 | $18.00 | $18.00 | 200 |
| 2007-10-30 | $17.00 | $17.00 | 50 |
| 2007-10-29 | $16.00 | $16.00 | 235 |
| 2007-10-26 | $16.00 | $16.00 | 1,000 |
| 2007-10-25 | $15.00 | $15.00 | 501 |
| 2007-10-24 | $18.00 | $18.00 | 1,683 |
| 2007-10-23 | $16.10 | $16.10 | 410 |
| 2007-10-22 | $16.00 | $16.00 | 127 |
| 2007-10-19 | $17.90 | $17.90 | 2,400 |
| 2007-10-18 | $15.00 | $15.00 | 1,485 |
| 2007-10-17 | $17.00 | $17.00 | 130 |
| 2007-10-16 | $19.50 | $19.50 | 17 |
| 2007-10-15 | $16.00 | $16.00 | 1,710 |
| 2007-10-12 | $17.50 | $17.50 | 662 |
| 2007-10-11 | $20.00 | $20.00 | 1,690 |
| 2007-10-10 | $19.00 | $19.00 | 150 |
| 2007-10-09 | $22.00 | $22.00 | 288 |
| 2007-10-08 | $22.00 | $22.00 | 1,547 |
| 2007-10-05 | $18.00 | $18.00 | 880 |
| 2007-10-04 | $17.00 | $17.00 | 530 |
| 2007-10-03 | $21.00 | $21.00 | 68 |
| 2007-10-02 | $20.00 | $20.00 | 23 |
| 2007-10-01 | $17.00 | $17.00 | 52 |
| 2007-09-28 | $17.00 | $17.00 | 1,182 |
| 2007-09-27 | $19.00 | $19.00 | 1,335 |
| 2007-09-26 | $19.00 | $19.00 | 437 |
| 2007-09-25 | $21.40 | $21.40 | 2,368 |
| 2007-09-24 | $18.00 | $18.00 | 815 |
| 2007-09-21 | $18.00 | $18.00 | 761 |
| 2007-09-20 | $18.00 | $18.00 | 683 |
| 2007-09-19 | $21.00 | $21.00 | 3,090 |
| 2007-09-18 | $24.00 | $24.00 | 20 |
| 2007-09-17 | $24.00 | $24.00 | 776 |
| 2007-09-14 | $28.00 | $28.00 | 1,939 |
| 2007-09-13 | $22.00 | $22.00 | 2,075 |
| 2007-09-12 | $17.00 | $17.00 | 5 |
| 2007-09-11 | $13.11 | $13.11 | 0 |
| 2007-09-10 | $13.11 | $13.11 | 0 |
| 2007-09-07 | $13.11 | $13.11 | 1,228 |
| 2007-09-06 | $18.00 | $18.00 | 1,175 |
| 2007-09-05 | $16.00 | $16.00 | 920 |
| 2007-09-04 | $14.50 | $14.50 | 1,502 |
| 2007-08-31 | $13.00 | $13.00 | 3,385 |
| 2007-08-30 | $16.00 | $16.00 | 654 |
| 2007-08-29 | $18.00 | $18.00 | 2,050 |
| 2007-08-28 | $16.00 | $16.00 | 435 |
| 2007-08-27 | $22.00 | $22.00 | 10 |
| 2007-08-24 | $19.00 | $19.00 | 260 |
| 2007-08-23 | $20.00 | $20.00 | 273 |
| 2007-08-22 | $21.00 | $21.00 | 59 |
| 2007-08-21 | $21.00 | $21.00 | 10 |
| 2007-08-20 | $21.00 | $21.00 | 184 |
| 2007-08-17 | $22.50 | $22.50 | 1,554 |
| 2007-08-16 | $17.00 | $17.00 | 1,345 |
| 2007-08-15 | $17.00 | $17.00 | 219 |
| 2007-08-14 | $18.50 | $18.50 | 0 |
| 2007-08-13 | $19.00 | $19.00 | 1,386 |
| 2007-08-10 | $19.50 | $19.50 | 1,130 |
| 2007-08-09 | $18.00 | $18.00 | 60 |
| 2007-08-08 | $18.50 | $18.50 | 150 |
| 2007-08-07 | $19.00 | $19.00 | 1,000 |
| 2007-08-06 | $18.50 | $18.50 | 0 |
| 2007-08-03 | $19.00 | $19.00 | 1,700 |
| 2007-08-02 | $20.00 | $20.00 | 102 |
| 2007-08-01 | $18.20 | $18.20 | 1,360 |
| 2007-07-31 | $19.00 | $19.00 | 1,961 |
| 2007-07-30 | $20.00 | $20.00 | 507 |
| 2007-07-27 | $20.00 | $20.00 | 4,400 |
| 2007-07-26 | $22.00 | $22.00 | 1 |
| 2007-07-25 | $20.00 | $20.00 | 128 |
| 2007-07-24 | $23.00 | $23.00 | 407 |
| 2007-07-23 | $27.00 | $27.00 | 800 |
| 2007-07-20 | $26.00 | $26.00 | 1,220 |
| 2007-07-19 | $28.00 | $28.00 | 68 |
| 2007-07-18 | $29.00 | $29.00 | 110 |
| 2007-07-17 | $30.00 | $30.00 | 2,268 |
| 2007-07-16 | $30.00 | $30.00 | 936 |
| 2007-07-13 | $23.00 | $23.00 | 2,550 |
| 2007-07-12 | $22.00 | $22.00 | 438 |
| 2007-07-11 | $23.00 | $23.00 | 821 |
| 2007-07-10 | $24.00 | $24.00 | 10 |
| 2007-07-09 | $21.00 | $21.00 | 1,129 |
| 2007-07-06 | $22.00 | $22.00 | 4,566 |
| 2007-07-05 | $24.00 | $24.00 | 1,188 |
| 2007-07-03 | $25.00 | $25.00 | 250 |
| 2007-07-02 | $24.00 | $24.00 | 30 |
| 2007-06-29 | $29.00 | $29.00 | 4,890 |
| 2007-06-28 | $26.00 | $26.00 | 345 |
| 2007-06-27 | $26.00 | $26.00 | 301 |
| 2007-06-26 | $29.00 | $29.00 | 250 |
| 2007-06-25 | $30.00 | $30.00 | 1,745 |
| 2007-06-22 | $33.00 | $33.00 | 186 |
| 2007-06-21 | $35.00 | $35.00 | 1,066 |
| 2007-06-20 | $34.00 | $34.00 | 220 |
| 2007-06-19 | $38.00 | $38.00 | 505 |
| 2007-06-18 | $36.00 | $36.00 | 108 |
| 2007-06-15 | $37.00 | $37.00 | 4,455 |
| 2007-06-14 | $35.00 | $35.00 | 455 |
| 2007-06-13 | $37.00 | $37.00 | 334 |
| 2007-06-12 | $38.00 | $38.00 | 138 |
| 2007-06-11 | $38.90 | $38.90 | 1,150 |
| 2007-06-08 | $39.99 | $39.99 | 780 |
| 2007-06-07 | $38.80 | $38.80 | 0 |
| 2007-06-06 | $38.80 | $38.80 | 0 |
| 2007-06-05 | $38.80 | $38.80 | 865 |
| 2007-06-04 | $40.00 | $40.00 | 2,784 |
| 2007-06-01 | $40.00 | $40.00 | 1,260 |
| 2007-05-31 | $40.00 | $40.00 | 395 |
| 2007-05-30 | $40.00 | $40.00 | 51 |
| 2007-05-29 | $44.00 | $44.00 | 0 |
| 2007-05-25 | $44.00 | $44.00 | 1,475 |
| 2007-05-24 | $41.00 | $41.00 | 1,290 |
| 2007-05-23 | $45.00 | $45.00 | 622 |
| 2007-05-22 | $43.00 | $43.00 | 2 |
| 2007-05-21 | $44.00 | $44.00 | 0 |
| 2007-05-18 | $44.00 | $44.00 | 943 |
| 2007-05-17 | $40.00 | $40.00 | 902 |
| 2007-05-16 | $47.00 | $47.00 | 261 |
| 2007-05-15 | $51.00 | $51.00 | 720 |
| 2007-05-14 | $53.00 | $53.00 | 411 |
| 2007-05-11 | $52.00 | $52.00 | 791 |
| 2007-05-10 | $53.00 | $53.00 | 110 |
| 2007-05-09 | $52.00 | $52.00 | 732 |
| 2007-05-08 | $56.00 | $56.00 | 485 |
| 2007-05-07 | $51.00 | $51.00 | 744 |
| 2007-05-04 | $58.00 | $58.00 | 1,346 |
| 2007-05-03 | $60.00 | $60.00 | 1,855 |
| 2007-05-02 | $69.00 | $69.00 | 867 |
| 2007-05-01 | $71.00 | $71.00 | 1,320 |
| 2007-04-30 | $69.00 | $69.00 | 2,067 |
| 2007-04-27 | $48.00 | $48.00 | 356 |
| 2007-04-26 | $48.00 | $48.00 | 1,485 |
| 2007-04-25 | $47.00 | $47.00 | 670 |
| 2007-04-24 | $50.00 | $50.00 | 350 |
| 2007-04-23 | $48.00 | $48.00 | 1,288 |
| 2007-04-20 | $43.00 | $43.00 | 1,232 |
| 2007-04-19 | $51.00 | $51.00 | 201 |
| 2007-04-18 | $48.00 | $48.00 | 430 |
| 2007-04-17 | $46.00 | $46.00 | 1,509 |
| 2007-04-16 | $60.00 | $60.00 | 931 |
| 2007-04-13 | $58.00 | $58.00 | 150 |
| 2007-04-12 | $58.00 | $58.00 | 0 |
| 2007-04-11 | $58.00 | $58.00 | 200 |
| 2007-04-10 | $56.00 | $56.00 | 250 |
| 2007-04-09 | $56.00 | $56.00 | 85 |
| 2007-04-05 | $57.00 | $57.00 | 310 |
| 2007-04-04 | $59.00 | $59.00 | 200 |
| 2007-04-03 | $60.00 | $60.00 | 175 |
| 2007-04-02 | $54.00 | $54.00 | 285 |
| 2007-03-30 | $57.00 | $57.00 | 1,210 |
| 2007-03-29 | $57.00 | $57.00 | 398 |
| 2007-03-28 | $54.00 | $54.00 | 96 |
| 2007-03-27 | $54.00 | $54.00 | 979 |
| 2007-03-26 | $52.00 | $52.00 | 91 |
| 2007-03-23 | $53.00 | $53.00 | 331 |
| 2007-03-22 | $54.00 | $54.00 | 454 |
| 2007-03-21 | $54.00 | $54.00 | 19 |
| 2007-03-20 | $52.00 | $52.00 | 950 |
| 2007-03-19 | $55.00 | $55.00 | 542 |
| 2007-03-16 | $55.00 | $55.00 | 1,190 |
| 2007-03-15 | $56.00 | $56.00 | 340 |
| 2007-03-14 | $50.00 | $50.00 | 687 |
| 2007-03-13 | $56.00 | $56.00 | 50 |
| 2007-03-12 | $58.00 | $58.00 | 170 |
| 2007-03-09 | $67.00 | $67.00 | 1,235 |
| 2007-03-08 | $67.00 | $67.00 | 690 |
| 2007-03-07 | $63.00 | $63.00 | 5,658 |
| 2007-03-06 | $58.00 | $58.00 | 1,702 |
| 2007-03-05 | $60.00 | $60.00 | 155 |
| 2007-03-02 | $60.00 | $60.00 | 133 |
| 2007-03-01 | $60.00 | $60.00 | 111 |
| 2007-02-28 | $65.00 | $65.00 | 779 |
| 2007-02-27 | $65.00 | $65.00 | 588 |
| 2007-02-26 | $68.00 | $68.00 | 1,928 |
| 2007-02-23 | $68.00 | $68.00 | 3,478 |
| 2007-02-22 | $65.00 | $65.00 | 3,118 |
| 2007-02-21 | $73.00 | $73.00 | 1,011 |
| 2007-02-20 | $81.00 | $81.00 | 2,474 |
| 2007-02-16 | $73.00 | $73.00 | 1,776 |
| 2007-02-15 | $75.00 | $75.00 | 1,796 |
| 2007-02-14 | $76.00 | $76.00 | 2,539 |
| 2007-02-13 | $73.50 | $73.50 | 418 |
| 2007-02-12 | $78.00 | $78.00 | 506 |
| 2007-02-09 | $70.00 | $70.00 | 366 |
| 2007-02-08 | $73.00 | $73.00 | 1,020 |
| 2007-02-07 | $79.00 | $79.00 | 322 |
| 2007-02-06 | $84.00 | $84.00 | 839 |
| 2007-02-05 | $83.00 | $83.00 | 916 |
| 2007-02-02 | $85.00 | $85.00 | 1,392 |
| 2007-02-01 | $74.00 | $74.00 | 1,719 |
| 2007-01-31 | $74.00 | $74.00 | 2,585 |
| 2007-01-30 | $71.00 | $71.00 | 1,152 |
| 2007-01-29 | $72.00 | $72.00 | 442 |
| 2007-01-26 | $72.00 | $72.00 | 2,167 |
| 2007-01-25 | $70.00 | $70.00 | 1,259 |
| 2007-01-24 | $71.00 | $71.00 | 1,243 |
| 2007-01-23 | $72.00 | $72.00 | 1,093 |
| 2007-01-22 | $75.00 | $75.00 | 1,091 |
| 2007-01-19 | $74.00 | $74.00 | 1,755 |
| 2007-01-18 | $78.00 | $78.00 | 1,312 |
| 2007-01-17 | $76.00 | $76.00 | 889 |
| 2007-01-16 | $89.00 | $89.00 | 1,007 |
| 2007-01-12 | $85.00 | $85.00 | 2,292 |
| 2007-01-11 | $95.00 | $95.00 | 674 |
| 2007-01-10 | $100.00 | $100.00 | 1,216 |
| 2007-01-09 | $101.00 | $101.00 | 1,347 |
| 2007-01-08 | $110.00 | $110.00 | 6,665 |
| 2007-01-05 | $130.00 | $130.00 | 5,996 |
| 2007-01-04 | $82.00 | $82.00 | 788 |
| 2007-01-03 | $83.00 | $83.00 | 1,161 |