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
- 2006-05-31 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 | $3.95 | $3.95 | 27,315 |
| 2007-12-28 | $3.86 | $3.86 | 25,303 |
| 2007-12-27 | $3.66 | $3.66 | 4,459 |
| 2007-12-26 | $3.66 | $3.66 | 653 |
| 2007-12-24 | $3.66 | $3.66 | 9,520 |
| 2007-12-21 | $3.57 | $3.57 | 6,886 |
| 2007-12-20 | $3.28 | $3.28 | 4,770 |
| 2007-12-19 | $3.28 | $3.28 | 7,383 |
| 2007-12-18 | $3.18 | $3.18 | 9,136 |
| 2007-12-17 | $3.38 | $3.38 | 21,155 |
| 2007-12-14 | $3.86 | $3.86 | 2,437 |
| 2007-12-13 | $3.95 | $3.95 | 3,111 |
| 2007-12-12 | $3.86 | $3.86 | 2,489 |
| 2007-12-11 | $3.66 | $3.66 | 8,203 |
| 2007-12-10 | $3.86 | $3.86 | 10,992 |
| 2007-12-07 | $3.95 | $3.95 | 5,745 |
| 2007-12-06 | $3.76 | $3.76 | 2,551 |
| 2007-12-05 | $3.76 | $3.76 | 5,921 |
| 2007-12-04 | $3.76 | $3.76 | 5,693 |
| 2007-12-03 | $4.24 | $4.24 | 5,040 |
| 2007-11-30 | $4.24 | $4.24 | 8,255 |
| 2007-11-29 | $3.95 | $3.95 | 2,157 |
| 2007-11-28 | $4.24 | $4.24 | 11,760 |
| 2007-11-27 | $4.15 | $4.15 | 19,579 |
| 2007-11-26 | $4.82 | $4.82 | 6,865 |
| 2007-11-23 | $4.24 | $4.24 | 8,680 |
| 2007-11-21 | $4.24 | $4.24 | 10,028 |
| 2007-11-20 | $4.34 | $4.34 | 7,041 |
| 2007-11-19 | $4.44 | $4.44 | 5,164 |
| 2007-11-16 | $4.44 | $4.44 | 11,594 |
| 2007-11-15 | $4.63 | $4.63 | 1,244 |
| 2007-11-14 | $5.01 | $5.01 | 1,835 |
| 2007-11-13 | $4.82 | $4.82 | 10,121 |
| 2007-11-12 | $4.92 | $4.92 | 6,689 |
| 2007-11-09 | $5.01 | $5.01 | 4,594 |
| 2007-11-08 | $5.30 | $5.30 | 8,275 |
| 2007-11-07 | $5.59 | $5.59 | 11,677 |
| 2007-11-06 | $5.88 | $5.88 | 38,037 |
| 2007-11-05 | $5.79 | $5.79 | 35,289 |
| 2007-11-02 | $5.50 | $5.50 | 65,642 |
| 2007-11-01 | $4.53 | $4.53 | 1,369 |
| 2007-10-31 | $4.53 | $4.53 | 5,869 |
| 2007-10-30 | $4.53 | $4.53 | 9,354 |
| 2007-10-29 | $4.44 | $4.44 | 19,786 |
| 2007-10-26 | $4.34 | $4.34 | 5,268 |
| 2007-10-25 | $4.24 | $4.24 | 16,654 |
| 2007-10-24 | $4.15 | $4.15 | 15,399 |
| 2007-10-23 | $4.05 | $4.05 | 12,797 |
| 2007-10-22 | $4.05 | $4.05 | 5,496 |
| 2007-10-19 | $4.05 | $4.05 | 7,809 |
| 2007-10-18 | $4.24 | $4.24 | 20,149 |
| 2007-10-17 | $4.05 | $4.05 | 13,647 |
| 2007-10-16 | $4.44 | $4.44 | 8,493 |
| 2007-10-15 | $4.34 | $4.34 | 18,376 |
| 2007-10-12 | $4.44 | $4.44 | 31,234 |
| 2007-10-11 | $3.76 | $3.76 | 5,797 |
| 2007-10-10 | $3.76 | $3.76 | 9,281 |
| 2007-10-09 | $3.76 | $3.76 | 4,335 |
| 2007-10-08 | $3.57 | $3.57 | 15,576 |
| 2007-10-05 | $3.76 | $3.76 | 819 |
| 2007-10-04 | $3.86 | $3.86 | 7,114 |
| 2007-10-03 | $3.76 | $3.76 | 7,280 |
| 2007-10-02 | $3.95 | $3.95 | 7,902 |
| 2007-10-01 | $3.86 | $3.86 | 65,891 |
| 2007-09-28 | $4.53 | $4.53 | 4,542 |
| 2007-09-27 | $4.34 | $4.34 | 6,201 |
| 2007-09-26 | $4.15 | $4.15 | 3,287 |
| 2007-09-25 | $4.34 | $4.34 | 4,044 |
| 2007-09-24 | $4.44 | $4.44 | 19,444 |
| 2007-09-21 | $3.95 | $3.95 | 2,271 |
| 2007-09-20 | $3.86 | $3.86 | 7,508 |
| 2007-09-19 | $3.95 | $3.95 | 10,246 |
| 2007-09-18 | $3.66 | $3.66 | 2,800 |
| 2007-09-17 | $3.76 | $3.76 | 8,856 |
| 2007-09-14 | $3.66 | $3.66 | 9,893 |
| 2007-09-13 | $3.57 | $3.57 | 5,776 |
| 2007-09-12 | $3.76 | $3.76 | 8,213 |
| 2007-09-11 | $3.47 | $3.47 | 3,173 |
| 2007-09-10 | $3.57 | $3.57 | 13,533 |
| 2007-09-07 | $3.57 | $3.57 | 850 |
| 2007-09-06 | $3.66 | $3.66 | 4,957 |
| 2007-09-05 | $3.66 | $3.66 | 11,044 |
| 2007-09-04 | $3.76 | $3.76 | 19,247 |
| 2007-08-31 | $3.57 | $3.57 | 13,180 |
| 2007-08-30 | $3.57 | $3.57 | 16,094 |
| 2007-08-29 | $3.47 | $3.47 | 5,133 |
| 2007-08-28 | $3.47 | $3.47 | 14,362 |
| 2007-08-27 | $3.76 | $3.76 | 1,960 |
| 2007-08-24 | $3.86 | $3.86 | 12,765 |
| 2007-08-23 | $3.66 | $3.66 | 8,089 |
| 2007-08-22 | $3.57 | $3.57 | 11,843 |
| 2007-08-21 | $3.57 | $3.57 | 10,214 |
| 2007-08-20 | $3.86 | $3.86 | 11,542 |
| 2007-08-17 | $3.66 | $3.66 | 38,151 |
| 2007-08-16 | $2.99 | $2.99 | 43,150 |
| 2007-08-15 | $3.57 | $3.57 | 31,836 |
| 2007-08-14 | $3.86 | $3.86 | 17,556 |
| 2007-08-13 | $4.24 | $4.24 | 6,492 |
| 2007-08-10 | $4.34 | $4.34 | 16,229 |
| 2007-08-09 | $4.53 | $4.53 | 20,190 |
| 2007-08-08 | $4.92 | $4.92 | 12,392 |
| 2007-08-07 | $4.63 | $4.63 | 33,951 |
| 2007-08-06 | $5.11 | $5.11 | 2,115 |
| 2007-08-03 | $5.01 | $5.01 | 4,552 |
| 2007-08-02 | $5.11 | $5.11 | 446 |
| 2007-08-01 | $5.01 | $5.01 | 1,815 |
| 2007-07-31 | $5.21 | $5.21 | 9,063 |
| 2007-07-30 | $5.21 | $5.21 | 7,487 |
| 2007-07-27 | $5.01 | $5.01 | 12,714 |
| 2007-07-26 | $5.21 | $5.21 | 13,885 |
| 2007-07-25 | $5.40 | $5.40 | 29,876 |
| 2007-07-24 | $5.50 | $5.50 | 14,311 |
| 2007-07-23 | $5.69 | $5.69 | 15,752 |
| 2007-07-20 | $5.59 | $5.59 | 9,084 |
| 2007-07-19 | $5.59 | $5.59 | 6,606 |
| 2007-07-18 | $5.69 | $5.69 | 6,181 |
| 2007-07-17 | $5.88 | $5.88 | 12,434 |
| 2007-07-16 | $5.98 | $5.98 | 11,894 |
| 2007-07-13 | $5.98 | $5.98 | 6,492 |
| 2007-07-12 | $5.79 | $5.79 | 11,334 |
| 2007-07-11 | $5.30 | $5.30 | 2,364 |
| 2007-07-10 | $5.79 | $5.79 | 14,611 |
| 2007-07-09 | $5.69 | $5.69 | 13,668 |
| 2007-07-06 | $5.50 | $5.50 | 8,120 |
| 2007-07-05 | $5.59 | $5.59 | 6,481 |
| 2007-07-03 | $5.59 | $5.59 | 7,010 |
| 2007-07-02 | $5.59 | $5.59 | 2,862 |
| 2007-06-29 | $5.59 | $5.59 | 9,302 |
| 2007-06-28 | $5.50 | $5.50 | 3,702 |
| 2007-06-27 | $5.59 | $5.59 | 22,451 |
| 2007-06-26 | $5.59 | $5.59 | 18,884 |
| 2007-06-25 | $5.59 | $5.59 | 10,961 |
| 2007-06-22 | $5.59 | $5.59 | 26,962 |
| 2007-06-21 | $5.11 | $5.11 | 2,593 |
| 2007-06-20 | $5.11 | $5.11 | 11,998 |
| 2007-06-19 | $5.01 | $5.01 | 3,775 |
| 2007-06-18 | $5.11 | $5.11 | 15,265 |
| 2007-06-15 | $5.11 | $5.11 | 26,723 |
| 2007-06-14 | $4.92 | $4.92 | 34,864 |
| 2007-06-13 | $5.01 | $5.01 | 25,085 |
| 2007-06-12 | $5.21 | $5.21 | 11,905 |
| 2007-06-11 | $5.30 | $5.30 | 26,381 |
| 2007-06-08 | $5.50 | $5.50 | 22,233 |
| 2007-06-07 | $5.59 | $5.59 | 41,604 |
| 2007-06-06 | $5.69 | $5.69 | 25,863 |
| 2007-06-05 | $5.69 | $5.69 | 11,200 |
| 2007-06-04 | $5.50 | $5.50 | 10,017 |
| 2007-06-01 | $5.59 | $5.59 | 4,791 |
| 2007-05-31 | $5.50 | $5.50 | 11,148 |
| 2007-05-30 | $5.40 | $5.40 | 34,325 |
| 2007-05-29 | $5.59 | $5.59 | 27,626 |
| 2007-05-25 | $5.69 | $5.69 | 10,899 |
| 2007-05-24 | $5.79 | $5.79 | 51,217 |
| 2007-05-23 | $5.98 | $5.98 | 11,957 |
| 2007-05-22 | $5.98 | $5.98 | 26,630 |
| 2007-05-21 | $5.98 | $5.98 | 8,379 |
| 2007-05-18 | $5.79 | $5.79 | 21,611 |
| 2007-05-17 | $5.98 | $5.98 | 14,425 |
| 2007-05-16 | $5.98 | $5.98 | 16,810 |
| 2007-05-15 | $6.17 | $6.17 | 24,898 |
| 2007-05-14 | $6.08 | $6.08 | 24,307 |
| 2007-05-11 | $5.79 | $5.79 | 4,594 |
| 2007-05-10 | $5.98 | $5.98 | 18,376 |
| 2007-05-09 | $6.17 | $6.17 | 21,041 |
| 2007-05-08 | $6.17 | $6.17 | 5,828 |
| 2007-05-07 | $5.98 | $5.98 | 15,596 |
| 2007-05-04 | $5.69 | $5.69 | 3,298 |
| 2007-05-03 | $5.79 | $5.79 | 15,306 |
| 2007-05-02 | $5.79 | $5.79 | 3,432 |
| 2007-05-01 | $5.59 | $5.59 | 22,161 |
| 2007-04-30 | $5.98 | $5.98 | 9,229 |
| 2007-04-27 | $5.79 | $5.79 | 9,893 |
| 2007-04-26 | $5.79 | $5.79 | 10,443 |
| 2007-04-25 | $6.08 | $6.08 | 14,508 |
| 2007-04-24 | $5.79 | $5.79 | 19,454 |
| 2007-04-23 | $6.08 | $6.08 | 8,980 |
| 2007-04-20 | $6.17 | $6.17 | 5,527 |
| 2007-04-19 | $6.17 | $6.17 | 9,043 |
| 2007-04-18 | $6.27 | $6.27 | 32,386 |
| 2007-04-17 | $6.17 | $6.17 | 18,614 |
| 2007-04-16 | $6.17 | $6.17 | 58,798 |
| 2007-04-13 | $6.08 | $6.08 | 25,417 |
| 2007-04-12 | $6.36 | $6.36 | 33,225 |
| 2007-04-11 | $6.36 | $6.36 | 103,233 |
| 2007-04-10 | $6.27 | $6.27 | 12,921 |
| 2007-04-09 | $6.36 | $6.36 | 12,112 |
| 2007-04-05 | $6.46 | $6.46 | 7,798 |
| 2007-04-04 | $6.46 | $6.46 | 9,354 |
| 2007-04-03 | $6.36 | $6.36 | 6,989 |
| 2007-04-02 | $6.46 | $6.46 | 22,783 |
| 2007-03-30 | $6.85 | $6.85 | 12,268 |
| 2007-03-29 | $6.56 | $6.56 | 4,065 |
| 2007-03-28 | $6.65 | $6.65 | 18,790 |
| 2007-03-27 | $6.27 | $6.27 | 10,007 |
| 2007-03-26 | $6.17 | $6.17 | 25,904 |
| 2007-03-23 | $5.50 | $5.50 | 4,584 |
| 2007-03-22 | $5.50 | $5.50 | 14,414 |
| 2007-03-21 | $5.50 | $5.50 | 4,812 |
| 2007-03-20 | $5.40 | $5.40 | 18,707 |
| 2007-03-19 | $5.11 | $5.11 | 17,816 |
| 2007-03-16 | $5.01 | $5.01 | 16,685 |
| 2007-03-15 | $5.30 | $5.30 | 12,309 |
| 2007-03-14 | $5.30 | $5.30 | 8,638 |
| 2007-03-13 | $5.59 | $5.59 | 13,968 |
| 2007-03-12 | $5.88 | $5.88 | 6,616 |
| 2007-03-09 | $5.88 | $5.88 | 5,828 |
| 2007-03-08 | $5.98 | $5.98 | 22,026 |
| 2007-03-07 | $5.98 | $5.98 | 29,347 |
| 2007-03-06 | $5.69 | $5.69 | 34,563 |
| 2007-03-05 | $5.11 | $5.11 | 29,648 |
| 2007-03-02 | $5.79 | $5.79 | 9,945 |
| 2007-03-01 | $5.88 | $5.88 | 6,906 |
| 2007-02-28 | $6.17 | $6.17 | 36,451 |
| 2007-02-27 | $6.27 | $6.27 | 48,874 |
| 2007-02-26 | $7.04 | $7.04 | 33,900 |
| 2007-02-23 | $6.65 | $6.65 | 40,754 |
| 2007-02-22 | $6.36 | $6.36 | 3,329 |
| 2007-02-21 | $6.46 | $6.46 | 9,592 |
| 2007-02-20 | $6.65 | $6.65 | 13,108 |
| 2007-02-16 | $6.46 | $6.46 | 13,253 |
| 2007-02-15 | $6.17 | $6.17 | 6,046 |
| 2007-02-14 | $5.98 | $5.98 | 9,094 |
| 2007-02-13 | $5.79 | $5.79 | 15,213 |
| 2007-02-12 | $5.88 | $5.88 | 9,717 |
| 2007-02-09 | $6.08 | $6.08 | 5,610 |
| 2007-02-08 | $6.08 | $6.08 | 21,590 |
| 2007-02-07 | $6.27 | $6.27 | 9,302 |
| 2007-02-06 | $6.27 | $6.27 | 7,456 |
| 2007-02-05 | $6.56 | $6.56 | 10,816 |
| 2007-02-02 | $6.46 | $6.46 | 12,268 |
| 2007-02-01 | $6.75 | $6.75 | 4,584 |
| 2007-01-31 | $6.56 | $6.56 | 13,554 |
| 2007-01-30 | $6.85 | $6.85 | 8,711 |
| 2007-01-29 | $6.85 | $6.85 | 36,316 |
| 2007-01-26 | $6.56 | $6.56 | 12,693 |
| 2007-01-25 | $6.36 | $6.36 | 22,119 |
| 2007-01-24 | $6.94 | $6.94 | 14,736 |
| 2007-01-23 | $6.94 | $6.94 | 36,834 |
| 2007-01-22 | $6.56 | $6.56 | 40,640 |
| 2007-01-19 | $6.17 | $6.17 | 11,594 |
| 2007-01-18 | $6.27 | $6.27 | 52,980 |
| 2007-01-17 | $6.08 | $6.08 | 6,129 |
| 2007-01-16 | $5.98 | $5.98 | 14,705 |
| 2007-01-12 | $6.27 | $6.27 | 23,872 |
| 2007-01-11 | $6.17 | $6.17 | 12,579 |
| 2007-01-10 | $5.79 | $5.79 | 28,186 |
| 2007-01-09 | $6.17 | $6.17 | 20,605 |
| 2007-01-08 | $6.36 | $6.36 | 10,899 |
| 2007-01-05 | $6.46 | $6.46 | 21,653 |
| 2007-01-04 | $6.56 | $6.56 | 31,649 |
| 2007-01-03 | $7.43 | $7.43 | 68,463 |