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
- 1996-11-05 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 | $5.69 | $5.69 | 60 |
| 2007-12-28 | $5.61 | $5.61 | 240 |
| 2007-12-27 | $5.99 | $5.99 | 600 |
| 2007-12-26 | $6.30 | $6.30 | 0 |
| 2007-12-24 | $6.30 | $6.30 | 0 |
| 2007-12-21 | $6.30 | $6.30 | 180 |
| 2007-12-20 | $6.40 | $6.40 | 960 |
| 2007-12-19 | $6.60 | $6.60 | 200 |
| 2007-12-18 | $6.69 | $6.69 | 0 |
| 2007-12-17 | $6.69 | $6.69 | 60 |
| 2007-12-14 | $6.19 | $6.19 | 480 |
| 2007-12-13 | $5.75 | $5.75 | 0 |
| 2007-12-12 | $5.75 | $5.75 | 0 |
| 2007-12-11 | $5.75 | $5.75 | 102 |
| 2007-12-10 | $5.50 | $5.50 | 0 |
| 2007-12-07 | $5.50 | $5.50 | 360 |
| 2007-12-06 | $5.50 | $5.50 | 372 |
| 2007-12-05 | $5.80 | $5.80 | 300 |
| 2007-12-04 | $5.50 | $5.50 | 0 |
| 2007-12-03 | $5.50 | $5.50 | 0 |
| 2007-11-30 | $5.50 | $5.50 | 0 |
| 2007-11-29 | $5.50 | $5.50 | 308 |
| 2007-11-28 | $5.96 | $5.96 | 0 |
| 2007-11-27 | $5.96 | $5.96 | 0 |
| 2007-11-26 | $5.96 | $5.96 | 80 |
| 2007-11-23 | $5.95 | $5.95 | 0 |
| 2007-11-21 | $5.95 | $5.95 | 280 |
| 2007-11-20 | $6.24 | $6.24 | 0 |
| 2007-11-19 | $6.24 | $6.24 | 480 |
| 2007-11-16 | $6.78 | $6.78 | 0 |
| 2007-11-15 | $6.78 | $6.78 | 300 |
| 2007-11-14 | $6.58 | $6.58 | 0 |
| 2007-11-13 | $6.58 | $6.58 | 0 |
| 2007-11-12 | $6.58 | $6.58 | 35 |
| 2007-11-09 | $7.32 | $7.32 | 32 |
| 2007-11-08 | $7.75 | $7.75 | 1,584 |
| 2007-11-07 | $8.75 | $8.75 | 0 |
| 2007-11-06 | $8.75 | $8.75 | 200 |
| 2007-11-05 | $8.32 | $8.32 | 320 |
| 2007-11-02 | $8.95 | $8.95 | 280 |
| 2007-11-01 | $8.82 | $8.82 | 80 |
| 2007-10-31 | $8.71 | $8.71 | 180 |
| 2007-10-30 | $8.75 | $8.75 | 136 |
| 2007-10-29 | $8.75 | $8.75 | 24 |
| 2007-10-26 | $8.70 | $8.70 | 1,000 |
| 2007-10-25 | $8.66 | $8.66 | 0 |
| 2007-10-24 | $8.66 | $8.66 | 0 |
| 2007-10-23 | $8.66 | $8.66 | 360 |
| 2007-10-22 | $8.50 | $8.50 | 540 |
| 2007-10-19 | $9.89 | $9.89 | 0 |
| 2007-10-18 | $9.89 | $9.89 | 400 |
| 2007-10-17 | $9.09 | $9.09 | 160 |
| 2007-10-16 | $9.06 | $9.06 | 20 |
| 2007-10-15 | $8.95 | $8.95 | 500 |
| 2007-10-12 | $8.99 | $8.99 | 720 |
| 2007-10-11 | $8.00 | $8.00 | 0 |
| 2007-10-10 | $8.00 | $8.00 | 40 |
| 2007-10-09 | $7.75 | $7.75 | 800 |
| 2007-10-08 | $8.15 | $8.15 | 0 |
| 2007-10-05 | $8.15 | $8.15 | 440 |
| 2007-10-04 | $8.00 | $8.00 | 20 |
| 2007-10-03 | $8.40 | $8.40 | 120 |
| 2007-10-02 | $8.75 | $8.75 | 600 |
| 2007-10-01 | $8.55 | $8.55 | 100 |
| 2007-09-28 | $8.24 | $8.24 | 0 |
| 2007-09-27 | $8.24 | $8.24 | 200 |
| 2007-09-26 | $8.50 | $8.50 | 638 |
| 2007-09-25 | $8.25 | $8.25 | 20 |
| 2007-09-24 | $8.13 | $8.13 | 0 |
| 2007-09-21 | $8.13 | $8.13 | 0 |
| 2007-09-20 | $8.13 | $8.13 | 680 |
| 2007-09-19 | $9.03 | $9.03 | 1,820 |
| 2007-09-18 | $9.16 | $9.16 | 80 |
| 2007-09-17 | $10.28 | $10.28 | 420 |
| 2007-09-14 | $10.32 | $10.32 | 410 |
| 2007-09-13 | $8.83 | $8.83 | 260 |
| 2007-09-12 | $7.38 | $7.38 | 0 |
| 2007-09-11 | $7.38 | $7.38 | 0 |
| 2007-09-10 | $7.38 | $7.38 | 10,320 |
| 2007-09-07 | $8.53 | $8.53 | 0 |
| 2007-09-06 | $8.53 | $8.53 | 300 |
| 2007-09-05 | $8.75 | $8.75 | 0 |
| 2007-09-04 | $8.75 | $8.75 | 200 |
| 2007-08-31 | $9.13 | $9.13 | 428 |
| 2007-08-30 | $9.22 | $9.22 | 960 |
| 2007-08-29 | $8.54 | $8.54 | 0 |
| 2007-08-28 | $8.54 | $8.54 | 840 |
| 2007-08-27 | $9.00 | $9.00 | 0 |
| 2007-08-24 | $9.00 | $9.00 | 1,040 |
| 2007-08-23 | $8.55 | $8.55 | 194 |
| 2007-08-22 | $8.82 | $8.82 | 240 |
| 2007-08-21 | $8.33 | $8.33 | 1,280 |
| 2007-08-20 | $8.25 | $8.25 | 0 |
| 2007-08-17 | $8.25 | $8.25 | 460 |
| 2007-08-16 | $7.31 | $7.31 | 1,508 |
| 2007-08-15 | $7.75 | $7.75 | 264 |
| 2007-08-14 | $9.75 | $9.75 | 458 |
| 2007-08-13 | $10.60 | $10.60 | 60 |
| 2007-08-10 | $10.79 | $10.79 | 500 |
| 2007-08-09 | $12.00 | $12.00 | 84 |
| 2007-08-08 | $12.50 | $12.50 | 200 |
| 2007-08-07 | $12.63 | $12.63 | 80 |
| 2007-08-06 | $12.45 | $12.45 | 0 |
| 2007-08-03 | $12.45 | $12.45 | 160 |
| 2007-08-02 | $12.75 | $12.75 | 460 |
| 2007-08-01 | $12.63 | $12.63 | 0 |
| 2007-07-31 | $12.63 | $12.63 | 0 |
| 2007-07-30 | $12.63 | $12.63 | 92 |
| 2007-07-27 | $12.20 | $12.20 | 0 |
| 2007-07-26 | $12.20 | $12.20 | 260 |
| 2007-07-25 | $13.08 | $13.08 | 120 |
| 2007-07-24 | $13.63 | $13.63 | 120 |
| 2007-07-23 | $12.88 | $12.88 | 680 |
| 2007-07-20 | $11.61 | $11.61 | 29 |
| 2007-07-19 | $12.63 | $12.63 | 90 |
| 2007-07-18 | $12.50 | $12.50 | 932 |
| 2007-07-17 | $11.62 | $11.62 | 52 |
| 2007-07-16 | $12.60 | $12.60 | 820 |
| 2007-07-13 | $12.75 | $12.75 | 4,080 |
| 2007-07-12 | $13.47 | $13.47 | 260 |
| 2007-07-11 | $12.53 | $12.53 | 960 |
| 2007-07-10 | $12.20 | $12.20 | 408 |
| 2007-07-09 | $13.00 | $13.00 | 0 |
| 2007-07-06 | $13.00 | $13.00 | 4,080 |
| 2007-07-05 | $12.63 | $12.63 | 200 |
| 2007-07-03 | $12.87 | $12.87 | 80 |
| 2007-07-02 | $13.43 | $13.43 | 0 |
| 2007-06-29 | $13.43 | $13.43 | 0 |
| 2007-06-28 | $13.43 | $13.43 | 0 |
| 2007-06-27 | $13.43 | $13.43 | 0 |
| 2007-06-26 | $13.43 | $13.43 | 0 |
| 2007-06-25 | $13.43 | $13.43 | 0 |
| 2007-06-22 | $13.43 | $13.43 | 20 |
| 2007-06-21 | $13.92 | $13.91 | 0 |
| 2007-06-20 | $13.92 | $13.91 | 0 |
| 2007-06-19 | $13.92 | $13.91 | 60 |
| 2007-06-18 | $13.75 | $13.75 | 480 |
| 2007-06-15 | $13.80 | $13.80 | 200 |
| 2007-06-14 | $14.63 | $14.63 | 13,780 |
| 2007-06-13 | $12.50 | $12.50 | 944 |
| 2007-06-12 | $14.25 | $14.25 | 0 |
| 2007-06-11 | $14.25 | $14.25 | 2,089 |
| 2007-06-08 | $12.85 | $12.85 | 0 |
| 2007-06-07 | $12.85 | $12.85 | 0 |
| 2007-06-06 | $12.85 | $12.85 | 3,242 |
| 2007-06-05 | $14.28 | $14.28 | 0 |
| 2007-06-04 | $14.28 | $14.28 | 732 |
| 2007-06-01 | $13.75 | $13.75 | 11,020 |
| 2007-05-31 | $13.89 | $13.89 | 460 |
| 2007-05-30 | $12.48 | $12.48 | 4,117 |
| 2007-05-29 | $13.00 | $13.00 | 639 |
| 2007-05-25 | $13.56 | $13.56 | 120 |
| 2007-05-24 | $13.38 | $13.38 | 505 |
| 2007-05-23 | $13.29 | $13.29 | 1,430 |
| 2007-05-22 | $14.00 | $14.00 | 730 |
| 2007-05-21 | $13.25 | $13.25 | 0 |
| 2007-05-18 | $13.25 | $13.25 | 0 |
| 2007-05-17 | $13.25 | $13.25 | 0 |
| 2007-05-16 | $13.25 | $13.25 | 100 |
| 2007-05-15 | $13.00 | $13.00 | 747 |
| 2007-05-14 | $13.00 | $13.00 | 810 |
| 2007-05-11 | $12.90 | $12.90 | 4,274 |
| 2007-05-10 | $15.00 | $15.00 | 0 |
| 2007-05-09 | $15.00 | $15.00 | 0 |
| 2007-05-08 | $15.00 | $15.00 | 282 |
| 2007-05-07 | $16.00 | $16.00 | 300 |
| 2007-05-04 | $14.88 | $14.88 | 0 |
| 2007-05-03 | $14.88 | $14.88 | 1,712 |
| 2007-05-02 | $15.23 | $15.23 | 88 |
| 2007-05-01 | $14.28 | $14.28 | 40 |
| 2007-04-30 | $15.58 | $15.58 | 800 |
| 2007-04-27 | $15.54 | $15.54 | 0 |
| 2007-04-26 | $15.54 | $15.54 | 166 |
| 2007-04-25 | $14.05 | $14.05 | 2,648 |
| 2007-04-24 | $14.50 | $14.50 | 806 |
| 2007-04-23 | $15.68 | $15.67 | 11,580 |
| 2007-04-20 | $11.68 | $11.68 | 1,536 |
| 2007-04-19 | $11.21 | $11.21 | 0 |
| 2007-04-18 | $11.21 | $11.21 | 320 |
| 2007-04-17 | $12.13 | $12.13 | 704 |
| 2007-04-16 | $12.28 | $12.28 | 1,072 |
| 2007-04-13 | $12.25 | $12.25 | 825 |
| 2007-04-12 | $11.59 | $11.59 | 3,201 |
| 2007-04-11 | $12.00 | $12.00 | 8,680 |
| 2007-04-10 | $12.33 | $12.33 | 19,412 |
| 2007-04-09 | $15.75 | $15.75 | 6,310 |
| 2007-04-05 | $15.00 | $15.00 | 50,972 |
| 2007-04-04 | $18.63 | $18.63 | 13,256 |
| 2007-04-03 | $2.63 | $2.63 | 800 |
| 2007-04-02 | $2.75 | $2.75 | 0 |
| 2007-03-30 | $2.75 | $2.75 | 0 |
| 2007-03-29 | $2.75 | $2.75 | 0 |
| 2007-03-28 | $2.75 | $2.75 | 0 |
| 2007-03-27 | $2.75 | $2.75 | 600 |
| 2007-03-26 | $2.40 | $2.40 | 0 |
| 2007-03-23 | $2.40 | $2.40 | 0 |
| 2007-03-22 | $2.40 | $2.40 | 0 |
| 2007-03-21 | $2.40 | $2.40 | 0 |
| 2007-03-20 | $2.40 | $2.40 | 0 |
| 2007-03-19 | $2.40 | $2.40 | 0 |
| 2007-03-16 | $2.40 | $2.40 | 11,120 |
| 2007-03-15 | $2.33 | $2.33 | 0 |
| 2007-03-14 | $2.33 | $2.33 | 0 |
| 2007-03-13 | $2.33 | $2.33 | 0 |
| 2007-03-12 | $2.33 | $2.33 | 0 |
| 2007-03-09 | $2.33 | $2.33 | 320 |
| 2007-03-08 | $2.68 | $2.68 | 0 |
| 2007-03-07 | $2.68 | $2.68 | 0 |
| 2007-03-06 | $2.68 | $2.68 | 0 |
| 2007-03-05 | $2.68 | $2.68 | 0 |
| 2007-03-02 | $2.68 | $2.68 | 0 |
| 2007-03-01 | $2.68 | $2.68 | 0 |
| 2007-02-28 | $2.68 | $2.68 | 0 |
| 2007-02-27 | $2.68 | $2.68 | 0 |
| 2007-02-26 | $2.68 | $2.68 | 0 |
| 2007-02-23 | $2.68 | $2.68 | 220 |
| 2007-02-22 | $2.88 | $2.88 | 0 |
| 2007-02-21 | $2.88 | $2.88 | 0 |
| 2007-02-20 | $2.88 | $2.88 | 0 |
| 2007-02-16 | $2.88 | $2.88 | 0 |
| 2007-02-15 | $2.88 | $2.88 | 0 |
| 2007-02-14 | $2.88 | $2.88 | 400 |
| 2007-02-13 | $2.75 | $2.75 | 2,617 |
| 2007-02-12 | $2.98 | $2.98 | 0 |
| 2007-02-09 | $2.98 | $2.98 | 220 |
| 2007-02-08 | $2.63 | $2.63 | 0 |
| 2007-02-07 | $2.63 | $2.63 | 0 |
| 2007-02-06 | $2.63 | $2.63 | 0 |
| 2007-02-05 | $2.63 | $2.63 | 0 |
| 2007-02-02 | $2.63 | $2.63 | 100 |
| 2007-02-01 | $3.03 | $3.03 | 0 |
| 2007-01-31 | $3.03 | $3.03 | 0 |
| 2007-01-30 | $3.03 | $3.03 | 200 |
| 2007-01-29 | $3.30 | $3.30 | 715 |
| 2007-01-26 | $2.93 | $2.93 | 0 |
| 2007-01-25 | $2.93 | $2.93 | 0 |
| 2007-01-24 | $2.93 | $2.93 | 0 |
| 2007-01-23 | $2.93 | $2.93 | 0 |
| 2007-01-22 | $2.93 | $2.93 | 0 |
| 2007-01-19 | $2.93 | $2.93 | 0 |
| 2007-01-18 | $2.93 | $2.93 | 0 |
| 2007-01-17 | $2.93 | $2.93 | 0 |
| 2007-01-16 | $2.93 | $2.93 | 40 |
| 2007-01-12 | $3.05 | $3.05 | 0 |
| 2007-01-11 | $3.05 | $3.05 | 0 |
| 2007-01-10 | $3.05 | $3.05 | 0 |
| 2007-01-09 | $3.05 | $3.05 | 0 |
| 2007-01-08 | $3.05 | $3.05 | 0 |
| 2007-01-05 | $3.05 | $3.05 | 0 |
| 2007-01-04 | $3.05 | $3.05 | 645 |
| 2007-01-03 | $2.93 | $2.93 | 0 |