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
- 1998-12-18 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 | $6.38 | $6.38 | 0 |
| 2007-12-28 | $6.38 | $6.38 | 3,450 |
| 2007-12-27 | $6.39 | $6.39 | 0 |
| 2007-12-26 | $6.39 | $6.39 | 4,866 |
| 2007-12-24 | $6.25 | $6.25 | 776 |
| 2007-12-21 | $6.25 | $6.25 | 0 |
| 2007-12-20 | $6.25 | $6.25 | 1,583 |
| 2007-12-19 | $6.25 | $6.25 | 0 |
| 2007-12-18 | $6.25 | $6.25 | 100 |
| 2007-12-17 | $4.60 | $4.60 | 1,145 |
| 2007-12-14 | $6.35 | $6.35 | 1,000 |
| 2007-12-13 | $6.40 | $6.40 | 0 |
| 2007-12-12 | $6.40 | $6.40 | 0 |
| 2007-12-11 | $6.40 | $6.40 | 0 |
| 2007-12-10 | $6.40 | $6.40 | 1,400 |
| 2007-12-07 | $6.30 | $6.30 | 195 |
| 2007-12-06 | $6.40 | $6.40 | 0 |
| 2007-12-05 | $6.40 | $6.40 | 0 |
| 2007-12-04 | $6.40 | $6.40 | 407 |
| 2007-12-03 | $6.25 | $6.25 | 1,250 |
| 2007-11-30 | $6.25 | $6.25 | 300 |
| 2007-11-29 | $6.00 | $6.00 | 0 |
| 2007-11-28 | $6.00 | $6.00 | 200 |
| 2007-11-27 | $6.40 | $6.40 | 0 |
| 2007-11-26 | $6.40 | $6.40 | 0 |
| 2007-11-23 | $6.40 | $6.40 | 0 |
| 2007-11-21 | $6.40 | $6.40 | 0 |
| 2007-11-20 | $6.40 | $6.40 | 0 |
| 2007-11-19 | $6.40 | $6.40 | 0 |
| 2007-11-16 | $6.40 | $6.40 | 100 |
| 2007-11-15 | $5.95 | $5.95 | 0 |
| 2007-11-14 | $5.95 | $5.95 | 0 |
| 2007-11-13 | $5.95 | $5.95 | 0 |
| 2007-11-12 | $5.95 | $5.95 | 0 |
| 2007-11-09 | $5.95 | $5.95 | 0 |
| 2007-11-08 | $5.95 | $5.95 | 0 |
| 2007-11-07 | $5.95 | $5.95 | 1,200 |
| 2007-11-06 | $4.95 | $4.95 | 540 |
| 2007-11-05 | $6.35 | $6.35 | 0 |
| 2007-11-02 | $6.35 | $6.35 | 0 |
| 2007-11-01 | $6.35 | $6.35 | 2,084 |
| 2007-10-31 | $6.49 | $6.49 | 370 |
| 2007-10-30 | $6.50 | $6.50 | 1,250 |
| 2007-10-29 | $6.50 | $6.50 | 0 |
| 2007-10-26 | $6.50 | $6.50 | 0 |
| 2007-10-25 | $6.50 | $6.50 | 1,600 |
| 2007-10-24 | $6.50 | $6.50 | 1,718 |
| 2007-10-23 | $6.60 | $6.60 | 0 |
| 2007-10-22 | $6.60 | $6.60 | 1,100 |
| 2007-10-19 | $6.00 | $6.00 | 1,200 |
| 2007-10-18 | $7.00 | $7.00 | 400 |
| 2007-10-17 | $5.25 | $5.25 | 0 |
| 2007-10-16 | $5.25 | $5.25 | 0 |
| 2007-10-15 | $5.25 | $5.25 | 0 |
| 2007-10-12 | $5.25 | $5.25 | 324 |
| 2007-10-11 | $5.05 | $5.05 | 1,070 |
| 2007-10-10 | $4.61 | $4.61 | 750 |
| 2007-10-09 | $5.05 | $5.05 | 0 |
| 2007-10-08 | $5.05 | $5.05 | 0 |
| 2007-10-05 | $5.05 | $5.05 | 600 |
| 2007-10-04 | $5.00 | $5.00 | 0 |
| 2007-10-03 | $5.00 | $5.00 | 0 |
| 2007-10-02 | $5.00 | $5.00 | 1,595 |
| 2007-10-01 | $5.00 | $5.00 | 1,000 |
| 2007-09-28 | $5.00 | $5.00 | 1,040 |
| 2007-09-27 | $5.00 | $5.00 | 0 |
| 2007-09-26 | $5.00 | $5.00 | 0 |
| 2007-09-25 | $5.00 | $5.00 | 0 |
| 2007-09-24 | $5.00 | $5.00 | 0 |
| 2007-09-21 | $5.00 | $5.00 | 631 |
| 2007-09-20 | $5.00 | $5.00 | 0 |
| 2007-09-19 | $5.00 | $5.00 | 0 |
| 2007-09-18 | $5.00 | $5.00 | 0 |
| 2007-09-17 | $5.00 | $5.00 | 0 |
| 2007-09-14 | $5.00 | $5.00 | 0 |
| 2007-09-13 | $5.00 | $5.00 | 0 |
| 2007-09-12 | $5.00 | $5.00 | 0 |
| 2007-09-11 | $5.00 | $5.00 | 0 |
| 2007-09-10 | $5.00 | $5.00 | 500 |
| 2007-09-07 | $5.00 | $5.00 | 0 |
| 2007-09-06 | $5.00 | $5.00 | 0 |
| 2007-09-05 | $5.00 | $5.00 | 500 |
| 2007-09-04 | $5.00 | $5.00 | 1,113 |
| 2007-08-31 | $4.99 | $4.99 | 400 |
| 2007-08-30 | $5.00 | $5.00 | 0 |
| 2007-08-29 | $5.00 | $5.00 | 0 |
| 2007-08-28 | $5.00 | $5.00 | 0 |
| 2007-08-27 | $5.00 | $5.00 | 0 |
| 2007-08-24 | $5.00 | $5.00 | 0 |
| 2007-08-23 | $5.00 | $5.00 | 500 |
| 2007-08-22 | $4.85 | $4.85 | 0 |
| 2007-08-21 | $4.85 | $4.85 | 100 |
| 2007-08-20 | $4.85 | $4.85 | 0 |
| 2007-08-17 | $4.85 | $4.85 | 0 |
| 2007-08-16 | $4.85 | $4.85 | 0 |
| 2007-08-15 | $4.85 | $4.85 | 1,576 |
| 2007-08-14 | $4.30 | $4.30 | 0 |
| 2007-08-13 | $4.30 | $4.30 | 0 |
| 2007-08-10 | $4.30 | $4.30 | 0 |
| 2007-08-09 | $4.30 | $4.30 | 1,754 |
| 2007-08-08 | $4.50 | $4.50 | 0 |
| 2007-08-07 | $4.50 | $4.50 | 0 |
| 2007-08-06 | $3.80 | $3.80 | 1,100 |
| 2007-08-03 | $4.61 | $4.61 | 0 |
| 2007-08-02 | $4.61 | $4.61 | 0 |
| 2007-08-01 | $4.61 | $4.61 | 0 |
| 2007-07-31 | $4.61 | $4.61 | 0 |
| 2007-07-30 | $4.61 | $4.61 | 0 |
| 2007-07-27 | $4.61 | $4.61 | 2,136 |
| 2007-07-26 | $4.80 | $4.80 | 0 |
| 2007-07-25 | $4.80 | $4.80 | 0 |
| 2007-07-24 | $4.80 | $4.80 | 5 |
| 2007-07-23 | $4.62 | $4.62 | 100 |
| 2007-07-20 | $4.60 | $4.60 | 0 |
| 2007-07-19 | $4.60 | $4.60 | 0 |
| 2007-07-18 | $4.60 | $4.60 | 0 |
| 2007-07-17 | $4.60 | $4.60 | 770 |
| 2007-07-16 | $4.51 | $4.51 | 0 |
| 2007-07-13 | $4.51 | $4.51 | 0 |
| 2007-07-12 | $4.51 | $4.51 | 0 |
| 2007-07-11 | $4.51 | $4.51 | 100 |
| 2007-07-10 | $4.50 | $4.50 | 0 |
| 2007-07-09 | $4.50 | $4.50 | 945 |
| 2007-07-06 | $4.60 | $4.60 | 0 |
| 2007-07-05 | $4.60 | $4.60 | 0 |
| 2007-07-03 | $4.60 | $4.60 | 0 |
| 2007-07-02 | $4.60 | $4.60 | 600 |
| 2007-06-29 | $4.50 | $4.50 | 0 |
| 2007-06-28 | $4.50 | $4.50 | 0 |
| 2007-06-27 | $4.50 | $4.50 | 500 |
| 2007-06-26 | $4.30 | $4.30 | 0 |
| 2007-06-25 | $4.30 | $4.30 | 0 |
| 2007-06-22 | $4.30 | $4.30 | 0 |
| 2007-06-21 | $4.30 | $4.30 | 0 |
| 2007-06-20 | $4.30 | $4.30 | 0 |
| 2007-06-19 | $4.30 | $4.30 | 0 |
| 2007-06-18 | $4.30 | $4.30 | 0 |
| 2007-06-15 | $4.30 | $4.30 | 0 |
| 2007-06-14 | $4.30 | $4.30 | 270 |
| 2007-06-13 | $4.28 | $4.28 | 0 |
| 2007-06-12 | $4.28 | $4.28 | 0 |
| 2007-06-11 | $4.28 | $4.28 | 0 |
| 2007-06-08 | $4.28 | $4.28 | 0 |
| 2007-06-07 | $4.28 | $4.28 | 200 |
| 2007-06-06 | $4.30 | $4.30 | 0 |
| 2007-06-05 | $4.30 | $4.30 | 405 |
| 2007-06-04 | $4.28 | $4.28 | 0 |
| 2007-06-01 | $4.28 | $4.28 | 0 |
| 2007-05-31 | $4.28 | $4.28 | 405 |
| 2007-05-30 | $4.25 | $4.25 | 0 |
| 2007-05-29 | $4.25 | $4.25 | 2 |
| 2007-05-25 | $4.25 | $4.25 | 1,362 |
| 2007-05-24 | $4.00 | $4.00 | 0 |
| 2007-05-23 | $4.00 | $4.00 | 0 |
| 2007-05-22 | $4.00 | $4.00 | 1,000 |
| 2007-05-21 | $4.00 | $4.00 | 338 |
| 2007-05-18 | $4.00 | $4.00 | 162 |
| 2007-05-17 | $3.75 | $3.75 | 0 |
| 2007-05-16 | $3.75 | $3.75 | 0 |
| 2007-05-15 | $3.75 | $3.75 | 200 |
| 2007-05-14 | $3.55 | $3.55 | 0 |
| 2007-05-11 | $3.55 | $3.55 | 1,232 |
| 2007-05-10 | $3.50 | $3.50 | 2,988 |
| 2007-05-09 | $4.40 | $4.40 | 0 |
| 2007-05-08 | $4.40 | $4.40 | 273 |
| 2007-05-07 | $6.10 | $6.10 | 0 |
| 2007-05-04 | $6.10 | $6.10 | 0 |
| 2007-05-03 | $6.10 | $6.10 | 569 |
| 2007-05-02 | $6.60 | $6.60 | 0 |
| 2007-05-01 | $6.60 | $6.60 | 0 |
| 2007-04-30 | $6.60 | $6.60 | 0 |
| 2007-04-27 | $6.60 | $6.60 | 300 |
| 2007-04-26 | $7.00 | $7.00 | 0 |
| 2007-04-25 | $7.00 | $7.00 | 0 |
| 2007-04-24 | $7.05 | $7.05 | 851 |
| 2007-04-23 | $7.05 | $7.05 | 0 |
| 2007-04-20 | $7.05 | $7.05 | 0 |
| 2007-04-19 | $7.05 | $7.05 | 0 |
| 2007-04-18 | $7.05 | $7.05 | 0 |
| 2007-04-17 | $7.05 | $7.05 | 387 |
| 2007-04-16 | $7.10 | $7.10 | 0 |
| 2007-04-13 | $7.10 | $7.10 | 2,531 |
| 2007-04-12 | $7.35 | $7.35 | 1,000 |
| 2007-04-11 | $7.20 | $7.20 | 488 |
| 2007-04-10 | $7.20 | $7.20 | 1,000 |
| 2007-04-09 | $7.30 | $7.30 | 0 |
| 2007-04-05 | $7.30 | $7.30 | 1,200 |
| 2007-04-04 | $7.30 | $7.30 | 0 |
| 2007-04-03 | $7.30 | $7.30 | 1,000 |
| 2007-04-02 | $7.00 | $7.00 | 1,016 |
| 2007-03-30 | $7.00 | $7.00 | 0 |
| 2007-03-29 | $7.00 | $7.00 | 1,000 |
| 2007-03-28 | $9.99 | $9.99 | 364 |
| 2007-03-27 | $9.99 | $9.99 | 228 |
| 2007-03-26 | $11.10 | $11.10 | 415 |
| 2007-03-23 | $11.10 | $11.10 | 541 |
| 2007-03-22 | $10.73 | $10.73 | 981 |
| 2007-03-21 | $10.73 | $10.73 | 227 |
| 2007-03-20 | $9.99 | $9.99 | 0 |
| 2007-03-19 | $9.99 | $9.99 | 269 |
| 2007-03-16 | $9.99 | $9.99 | 420 |
| 2007-03-15 | $9.99 | $9.99 | 426 |
| 2007-03-14 | $9.99 | $9.99 | 269 |
| 2007-03-13 | $8.14 | $8.14 | 242 |
| 2007-03-12 | $8.14 | $8.14 | 0 |
| 2007-03-09 | $8.14 | $8.14 | 285 |
| 2007-03-08 | $8.14 | $8.14 | 150 |
| 2007-03-07 | $8.14 | $8.14 | 480 |
| 2007-03-06 | $8.51 | $8.51 | 490 |
| 2007-03-05 | $9.25 | $9.25 | 674 |
| 2007-03-02 | $9.62 | $9.62 | 350 |
| 2007-03-01 | $8.51 | $8.51 | 26 |
| 2007-02-28 | $8.51 | $8.51 | 0 |
| 2007-02-27 | $9.81 | $9.81 | 634 |
| 2007-02-26 | $11.10 | $11.10 | 290 |
| 2007-02-23 | $8.51 | $8.51 | 1,854 |
| 2007-02-22 | $9.99 | $9.99 | 2,129 |
| 2007-02-21 | $9.99 | $9.99 | 32,177 |
| 2007-02-20 | $33.30 | $33.30 | 12,056 |
| 2007-02-16 | $5.18 | $5.18 | 863 |
| 2007-02-15 | $5.55 | $5.55 | 37 |
| 2007-02-14 | $6.29 | $6.29 | 0 |
| 2007-02-13 | $6.29 | $6.29 | 0 |
| 2007-02-12 | $6.29 | $6.29 | 255 |
| 2007-02-09 | $7.03 | $7.03 | 558 |
| 2007-02-08 | $5.55 | $5.55 | 539 |
| 2007-02-07 | $6.66 | $6.66 | 269 |
| 2007-02-06 | $7.77 | $7.77 | 55 |
| 2007-02-05 | $7.77 | $7.77 | 371 |
| 2007-02-02 | $9.25 | $9.25 | 0 |
| 2007-02-01 | $9.25 | $9.25 | 323 |
| 2007-01-31 | $7.40 | $7.40 | 134 |
| 2007-01-30 | $9.25 | $9.25 | 323 |
| 2007-01-29 | $7.40 | $7.40 | 2,378 |
| 2007-01-26 | $7.77 | $7.77 | 269 |
| 2007-01-25 | $9.62 | $9.62 | 1,712 |
| 2007-01-24 | $7.40 | $7.40 | 898 |
| 2007-01-23 | $7.40 | $7.40 | 535 |
| 2007-01-22 | $7.40 | $7.40 | 1,080 |
| 2007-01-19 | $6.29 | $6.29 | 28 |
| 2007-01-18 | $6.29 | $6.29 | 269 |
| 2007-01-17 | $6.29 | $6.29 | 677 |
| 2007-01-16 | $7.03 | $7.03 | 3,902 |
| 2007-01-12 | $4.44 | $4.44 | 269 |
| 2007-01-11 | $4.44 | $4.44 | 1 |
| 2007-01-10 | $4.44 | $4.44 | 563 |
| 2007-01-09 | $4.07 | $4.07 | 607 |
| 2007-01-08 | $4.07 | $4.07 | 0 |
| 2007-01-05 | $4.07 | $4.07 | 390 |
| 2007-01-04 | $4.07 | $4.07 | 228 |
| 2007-01-03 | $4.07 | $4.07 | 636 |