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
- 1992-09-11 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 | $3.56 | $3.56 | 16,800 |
| 2007-12-28 | $3.73 | $3.73 | 14,600 |
| 2007-12-27 | $3.80 | $3.80 | 6,900 |
| 2007-12-26 | $3.81 | $3.81 | 33,900 |
| 2007-12-24 | $3.86 | $3.86 | 10,700 |
| 2007-12-21 | $3.82 | $3.82 | 14,300 |
| 2007-12-20 | $3.91 | $3.91 | 28,600 |
| 2007-12-19 | $3.70 | $3.70 | 88,200 |
| 2007-12-18 | $4.34 | $4.34 | 186,500 |
| 2007-12-17 | $3.28 | $3.28 | 16,500 |
| 2007-12-14 | $3.40 | $3.40 | 33,400 |
| 2007-12-13 | $3.39 | $3.39 | 5,500 |
| 2007-12-12 | $3.24 | $3.24 | 15,200 |
| 2007-12-11 | $3.11 | $3.11 | 49,300 |
| 2007-12-10 | $3.19 | $3.19 | 23,600 |
| 2007-12-07 | $3.07 | $3.07 | 26,600 |
| 2007-12-06 | $2.90 | $2.90 | 62,200 |
| 2007-12-05 | $2.98 | $2.98 | 26,500 |
| 2007-12-04 | $2.91 | $2.91 | 41,800 |
| 2007-12-03 | $2.95 | $2.95 | 44,400 |
| 2007-11-30 | $3.20 | $3.20 | 77,900 |
| 2007-11-29 | $3.13 | $3.13 | 18,200 |
| 2007-11-28 | $3.09 | $3.09 | 31,500 |
| 2007-11-27 | $2.95 | $2.95 | 26,300 |
| 2007-11-26 | $2.95 | $2.95 | 93,000 |
| 2007-11-23 | $3.12 | $3.12 | 20,500 |
| 2007-11-21 | $3.31 | $3.31 | 60,700 |
| 2007-11-20 | $3.55 | $3.55 | 99,000 |
| 2007-11-19 | $3.85 | $3.85 | 77,800 |
| 2007-11-16 | $3.97 | $3.97 | 38,100 |
| 2007-11-15 | $3.97 | $3.97 | 49,200 |
| 2007-11-14 | $4.09 | $4.09 | 29,000 |
| 2007-11-13 | $4.03 | $4.03 | 34,100 |
| 2007-11-12 | $4.07 | $4.07 | 79,200 |
| 2007-11-09 | $4.21 | $4.21 | 97,900 |
| 2007-11-08 | $4.39 | $4.39 | 105,500 |
| 2007-11-07 | $4.53 | $4.53 | 26,800 |
| 2007-11-06 | $4.62 | $4.62 | 41,400 |
| 2007-11-05 | $4.65 | $4.65 | 232,800 |
| 2007-11-02 | $4.63 | $4.63 | 43,900 |
| 2007-11-01 | $4.58 | $4.58 | 40,800 |
| 2007-10-31 | $4.67 | $4.67 | 18,500 |
| 2007-10-30 | $4.73 | $4.73 | 33,600 |
| 2007-10-29 | $4.57 | $4.57 | 139,600 |
| 2007-10-26 | $4.56 | $4.56 | 33,300 |
| 2007-10-25 | $4.53 | $4.53 | 241,700 |
| 2007-10-24 | $4.53 | $4.53 | 18,700 |
| 2007-10-23 | $4.70 | $4.70 | 9,500 |
| 2007-10-22 | $4.69 | $4.69 | 22,300 |
| 2007-10-19 | $4.75 | $4.75 | 55,300 |
| 2007-10-18 | $4.71 | $4.71 | 12,600 |
| 2007-10-17 | $4.65 | $4.65 | 19,500 |
| 2007-10-16 | $4.56 | $4.56 | 22,900 |
| 2007-10-15 | $4.61 | $4.61 | 61,600 |
| 2007-10-12 | $4.61 | $4.61 | 59,300 |
| 2007-10-11 | $4.66 | $4.66 | 47,100 |
| 2007-10-10 | $4.61 | $4.61 | 38,200 |
| 2007-10-09 | $4.61 | $4.61 | 56,300 |
| 2007-10-08 | $4.62 | $4.62 | 94,200 |
| 2007-10-05 | $4.75 | $4.75 | 77,800 |
| 2007-10-04 | $4.91 | $4.91 | 249,800 |
| 2007-10-03 | $4.49 | $4.49 | 78,800 |
| 2007-10-02 | $4.50 | $4.50 | 109,600 |
| 2007-10-01 | $4.53 | $4.53 | 293,800 |
| 2007-09-28 | $5.72 | $5.72 | 30,400 |
| 2007-09-27 | $5.61 | $5.61 | 42,000 |
| 2007-09-26 | $5.77 | $5.77 | 29,400 |
| 2007-09-25 | $5.77 | $5.77 | 61,000 |
| 2007-09-24 | $5.65 | $5.65 | 129,200 |
| 2007-09-21 | $6.25 | $6.25 | 33,700 |
| 2007-09-20 | $6.40 | $6.40 | 19,100 |
| 2007-09-19 | $6.41 | $6.41 | 34,600 |
| 2007-09-18 | $6.51 | $6.51 | 50,400 |
| 2007-09-17 | $6.80 | $6.80 | 21,200 |
| 2007-09-14 | $6.79 | $6.79 | 27,000 |
| 2007-09-13 | $6.83 | $6.83 | 37,600 |
| 2007-09-12 | $6.51 | $6.51 | 26,700 |
| 2007-09-11 | $6.56 | $6.56 | 14,300 |
| 2007-09-10 | $6.69 | $6.69 | 46,700 |
| 2007-09-07 | $6.67 | $6.67 | 60,400 |
| 2007-09-06 | $6.70 | $6.70 | 32,900 |
| 2007-09-05 | $6.86 | $6.86 | 40,800 |
| 2007-09-04 | $7.07 | $7.07 | 65,900 |
| 2007-08-31 | $7.19 | $7.19 | 66,200 |
| 2007-08-30 | $7.11 | $7.11 | 114,900 |
| 2007-08-29 | $6.85 | $6.85 | 197,400 |
| 2007-08-28 | $6.35 | $6.35 | 21,200 |
| 2007-08-27 | $6.35 | $6.35 | 31,100 |
| 2007-08-24 | $6.35 | $6.35 | 57,500 |
| 2007-08-23 | $6.36 | $6.36 | 92,600 |
| 2007-08-22 | $5.74 | $5.74 | 38,600 |
| 2007-08-21 | $5.90 | $5.90 | 16,200 |
| 2007-08-20 | $5.75 | $5.75 | 24,000 |
| 2007-08-17 | $5.80 | $5.80 | 22,000 |
| 2007-08-16 | $5.89 | $5.89 | 85,000 |
| 2007-08-15 | $6.07 | $6.07 | 39,000 |
| 2007-08-14 | $6.11 | $6.11 | 68,100 |
| 2007-08-13 | $6.39 | $6.39 | 143,900 |
| 2007-08-10 | $5.68 | $5.68 | 53,700 |
| 2007-08-09 | $5.80 | $5.80 | 50,000 |
| 2007-08-08 | $6.05 | $6.05 | 38,000 |
| 2007-08-07 | $5.89 | $5.89 | 28,200 |
| 2007-08-06 | $5.83 | $5.83 | 123,300 |
| 2007-08-03 | $6.23 | $6.23 | 87,300 |
| 2007-08-02 | $6.16 | $6.16 | 84,200 |
| 2007-08-01 | $5.78 | $5.78 | 67,100 |
| 2007-07-31 | $5.75 | $5.75 | 58,300 |
| 2007-07-30 | $5.99 | $5.99 | 105,400 |
| 2007-07-27 | $5.68 | $5.68 | 76,900 |
| 2007-07-26 | $5.91 | $5.91 | 153,100 |
| 2007-07-25 | $6.11 | $6.11 | 180,000 |
| 2007-07-24 | $6.67 | $6.67 | 157,700 |
| 2007-07-23 | $7.00 | $7.00 | 590,400 |
| 2007-07-20 | $6.52 | $6.52 | 196,200 |
| 2007-07-19 | $6.42 | $6.42 | 314,600 |
| 2007-07-18 | $6.43 | $6.43 | 798,600 |
| 2007-07-17 | $6.93 | $6.93 | 3,376,100 |
| 2007-07-16 | $5.90 | $5.90 | 140,200 |
| 2007-07-13 | $5.30 | $5.30 | 43,400 |
| 2007-07-12 | $5.24 | $5.24 | 44,200 |
| 2007-07-11 | $5.06 | $5.06 | 77,300 |
| 2007-07-10 | $5.50 | $5.50 | 58,900 |
| 2007-07-09 | $5.07 | $5.07 | 74,200 |
| 2007-07-06 | $4.89 | $4.89 | 88,700 |
| 2007-07-05 | $4.57 | $4.57 | 42,800 |
| 2007-07-03 | $4.20 | $4.20 | 9,100 |
| 2007-07-02 | $4.09 | $4.09 | 41,600 |
| 2007-06-29 | $3.95 | $3.95 | 57,700 |
| 2007-06-28 | $3.96 | $3.96 | 1,000 |
| 2007-06-27 | $3.96 | $3.96 | 24,400 |
| 2007-06-26 | $3.96 | $3.96 | 2,500 |
| 2007-06-25 | $4.00 | $4.00 | 5,200 |
| 2007-06-22 | $3.95 | $3.95 | 3,300 |
| 2007-06-21 | $3.96 | $3.96 | 12,000 |
| 2007-06-20 | $3.99 | $3.99 | 9,200 |
| 2007-06-19 | $3.97 | $3.97 | 3,700 |
| 2007-06-18 | $3.95 | $3.95 | 31,200 |
| 2007-06-15 | $3.96 | $3.96 | 4,300 |
| 2007-06-14 | $3.99 | $3.99 | 9,200 |
| 2007-06-13 | $4.00 | $4.00 | 10,200 |
| 2007-06-12 | $3.96 | $3.96 | 26,600 |
| 2007-06-11 | $4.00 | $4.00 | 5,100 |
| 2007-06-08 | $3.97 | $3.97 | 2,100 |
| 2007-06-07 | $3.96 | $3.96 | 6,100 |
| 2007-06-06 | $4.00 | $4.00 | 12,200 |
| 2007-06-05 | $3.98 | $3.98 | 6,600 |
| 2007-06-04 | $3.99 | $3.99 | 15,300 |
| 2007-06-01 | $3.96 | $3.96 | 16,500 |
| 2007-05-31 | $3.95 | $3.95 | 3,500 |
| 2007-05-30 | $3.97 | $3.97 | 12,900 |
| 2007-05-29 | $3.90 | $3.90 | 24,800 |
| 2007-05-25 | $3.95 | $3.95 | 8,100 |
| 2007-05-24 | $3.95 | $3.95 | 2,500 |
| 2007-05-23 | $3.99 | $3.99 | 3,100 |
| 2007-05-22 | $3.98 | $3.98 | 5,100 |
| 2007-05-21 | $3.95 | $3.95 | 17,700 |
| 2007-05-18 | $3.93 | $3.93 | 11,900 |
| 2007-05-17 | $3.93 | $3.93 | 71,000 |
| 2007-05-16 | $4.01 | $4.01 | 87,600 |
| 2007-05-15 | $3.96 | $3.96 | 11,000 |
| 2007-05-14 | $3.98 | $3.98 | 6,000 |
| 2007-05-11 | $3.98 | $3.98 | 3,600 |
| 2007-05-10 | $3.95 | $3.95 | 4,300 |
| 2007-05-09 | $3.95 | $3.95 | 9,100 |
| 2007-05-08 | $4.06 | $4.06 | 6,500 |
| 2007-05-07 | $4.07 | $4.07 | 4,700 |
| 2007-05-04 | $3.99 | $3.99 | 2,400 |
| 2007-05-03 | $4.00 | $4.00 | 500 |
| 2007-05-02 | $4.03 | $4.03 | 8,100 |
| 2007-05-01 | $4.00 | $4.00 | 8,700 |
| 2007-04-30 | $4.01 | $4.01 | 3,600 |
| 2007-04-27 | $3.98 | $3.98 | 3,300 |
| 2007-04-26 | $3.96 | $3.96 | 11,500 |
| 2007-04-25 | $4.08 | $4.08 | 17,900 |
| 2007-04-24 | $3.92 | $3.92 | 5,900 |
| 2007-04-23 | $3.85 | $3.85 | 9,400 |
| 2007-04-20 | $3.89 | $3.89 | 1,700 |
| 2007-04-19 | $3.82 | $3.82 | 36,200 |
| 2007-04-18 | $3.88 | $3.88 | 1,700 |
| 2007-04-17 | $3.80 | $3.80 | 33,700 |
| 2007-04-16 | $3.92 | $3.92 | 8,300 |
| 2007-04-13 | $3.89 | $3.89 | 3,600 |
| 2007-04-12 | $3.86 | $3.86 | 9,900 |
| 2007-04-11 | $3.88 | $3.88 | 3,600 |
| 2007-04-10 | $3.90 | $3.90 | 19,900 |
| 2007-04-09 | $3.96 | $3.96 | 15,900 |
| 2007-04-05 | $3.95 | $3.95 | 900 |
| 2007-04-04 | $3.94 | $3.94 | 4,400 |
| 2007-04-03 | $3.97 | $3.97 | 14,100 |
| 2007-04-02 | $4.03 | $4.03 | 11,300 |
| 2007-03-30 | $4.05 | $4.05 | 7,100 |
| 2007-03-29 | $3.83 | $3.83 | 2,300 |
| 2007-03-28 | $3.81 | $3.81 | 2,200 |
| 2007-03-27 | $3.93 | $3.93 | 7,900 |
| 2007-03-26 | $4.04 | $4.04 | 1,800 |
| 2007-03-23 | $4.05 | $4.05 | 3,600 |
| 2007-03-22 | $4.03 | $4.03 | 7,900 |
| 2007-03-21 | $4.09 | $4.09 | 2,700 |
| 2007-03-20 | $4.08 | $4.08 | 20,000 |
| 2007-03-19 | $4.03 | $4.03 | 12,800 |
| 2007-03-16 | $4.01 | $4.01 | 1,300 |
| 2007-03-15 | $4.05 | $4.05 | 26,700 |
| 2007-03-14 | $3.99 | $3.99 | 17,100 |
| 2007-03-13 | $4.01 | $4.01 | 28,000 |
| 2007-03-12 | $4.02 | $4.02 | 22,900 |
| 2007-03-09 | $4.22 | $4.22 | 23,300 |
| 2007-03-08 | $4.16 | $4.16 | 13,900 |
| 2007-03-07 | $4.16 | $4.16 | 5,000 |
| 2007-03-06 | $4.21 | $4.21 | 21,700 |
| 2007-03-05 | $4.09 | $4.09 | 57,000 |
| 2007-03-02 | $4.18 | $4.18 | 99,300 |
| 2007-03-01 | $4.00 | $4.00 | 39,600 |
| 2007-02-28 | $3.84 | $3.84 | 73,400 |
| 2007-02-27 | $3.65 | $3.65 | 77,000 |
| 2007-02-26 | $3.79 | $3.79 | 13,200 |
| 2007-02-23 | $3.86 | $3.86 | 17,700 |
| 2007-02-22 | $3.77 | $3.77 | 12,700 |
| 2007-02-21 | $3.77 | $3.77 | 25,800 |
| 2007-02-20 | $3.70 | $3.70 | 61,400 |
| 2007-02-16 | $3.84 | $3.84 | 3,700 |
| 2007-02-15 | $3.90 | $3.90 | 71,400 |
| 2007-02-14 | $3.77 | $3.77 | 39,300 |
| 2007-02-13 | $3.64 | $3.64 | 32,000 |
| 2007-02-12 | $3.69 | $3.69 | 22,200 |
| 2007-02-09 | $3.58 | $3.58 | 16,000 |
| 2007-02-08 | $3.42 | $3.42 | 11,500 |
| 2007-02-07 | $3.54 | $3.54 | 8,100 |
| 2007-02-06 | $3.55 | $3.55 | 9,400 |
| 2007-02-05 | $3.51 | $3.51 | 23,800 |
| 2007-02-02 | $3.51 | $3.51 | 7,800 |
| 2007-02-01 | $3.45 | $3.45 | 7,100 |
| 2007-01-31 | $3.35 | $3.35 | 3,400 |
| 2007-01-30 | $3.37 | $3.37 | 5,200 |
| 2007-01-29 | $3.41 | $3.41 | 5,200 |
| 2007-01-26 | $3.28 | $3.28 | 15,700 |
| 2007-01-25 | $3.41 | $3.41 | 18,600 |
| 2007-01-24 | $3.48 | $3.48 | 5,100 |
| 2007-01-23 | $3.48 | $3.48 | 16,800 |
| 2007-01-22 | $3.55 | $3.55 | 13,600 |
| 2007-01-19 | $3.51 | $3.51 | 39,900 |
| 2007-01-18 | $3.66 | $3.66 | 30,400 |
| 2007-01-17 | $3.57 | $3.57 | 30,700 |
| 2007-01-16 | $3.55 | $3.55 | 20,600 |
| 2007-01-12 | $3.42 | $3.42 | 58,200 |
| 2007-01-11 | $3.50 | $3.50 | 109,100 |
| 2007-01-10 | $3.11 | $3.11 | 54,600 |
| 2007-01-09 | $2.83 | $2.83 | 49,500 |
| 2007-01-08 | $2.60 | $2.60 | 21,300 |
| 2007-01-05 | $2.65 | $2.65 | 18,100 |
| 2007-01-04 | $2.62 | $2.62 | 10,400 |
| 2007-01-03 | $2.62 | $2.62 | 10,300 |