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
- 1996-11-26 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 | $4.50 | $4.50 | 402 |
| 2007-12-28 | $4.50 | $4.50 | 4,520 |
| 2007-12-27 | $3.80 | $3.80 | 400 |
| 2007-12-26 | $3.91 | $3.90 | 0 |
| 2007-12-24 | $3.91 | $3.90 | 1,600 |
| 2007-12-21 | $4.08 | $4.08 | 2,580 |
| 2007-12-20 | $3.90 | $3.90 | 5,390 |
| 2007-12-19 | $4.30 | $4.30 | 550 |
| 2007-12-18 | $4.30 | $4.30 | 1,000 |
| 2007-12-17 | $4.40 | $4.40 | 37 |
| 2007-12-14 | $4.30 | $4.30 | 10 |
| 2007-12-13 | $4.70 | $4.70 | 550 |
| 2007-12-12 | $4.80 | $4.80 | 1,000 |
| 2007-12-11 | $4.70 | $4.70 | 750 |
| 2007-12-10 | $4.70 | $4.70 | 9,450 |
| 2007-12-07 | $5.10 | $5.10 | 1,150 |
| 2007-12-06 | $4.85 | $4.85 | 2,350 |
| 2007-12-05 | $5.30 | $5.30 | 450 |
| 2007-12-04 | $5.39 | $5.38 | 1,000 |
| 2007-12-03 | $6.33 | $6.33 | 100 |
| 2007-11-30 | $6.06 | $6.06 | 0 |
| 2007-11-29 | $6.06 | $6.06 | 1,560 |
| 2007-11-28 | $4.80 | $4.80 | 600 |
| 2007-11-27 | $5.08 | $5.08 | 6,950 |
| 2007-11-26 | $6.50 | $6.50 | 2,300 |
| 2007-11-23 | $6.57 | $6.57 | 1,550 |
| 2007-11-21 | $7.00 | $7.00 | 570 |
| 2007-11-20 | $7.50 | $7.50 | 2,760 |
| 2007-11-19 | $8.00 | $8.00 | 550 |
| 2007-11-16 | $8.44 | $8.44 | 300 |
| 2007-11-15 | $8.00 | $8.00 | 907 |
| 2007-11-14 | $8.95 | $8.95 | 1,700 |
| 2007-11-13 | $8.90 | $8.90 | 1,400 |
| 2007-11-12 | $9.90 | $9.90 | 680 |
| 2007-11-09 | $10.20 | $10.20 | 2,396 |
| 2007-11-08 | $10.35 | $10.35 | 1,644 |
| 2007-11-07 | $10.88 | $10.88 | 1,960 |
| 2007-11-06 | $11.00 | $11.00 | 1,290 |
| 2007-11-05 | $10.70 | $10.70 | 1,224 |
| 2007-11-02 | $11.90 | $11.90 | 1,390 |
| 2007-11-01 | $11.70 | $11.70 | 640 |
| 2007-10-31 | $10.77 | $10.77 | 748 |
| 2007-10-30 | $11.50 | $11.50 | 0 |
| 2007-10-29 | $11.50 | $11.50 | 1,924 |
| 2007-10-26 | $10.70 | $10.70 | 680 |
| 2007-10-25 | $10.40 | $10.40 | 200 |
| 2007-10-24 | $10.60 | $10.60 | 100 |
| 2007-10-23 | $10.00 | $10.00 | 0 |
| 2007-10-22 | $10.00 | $10.00 | 674 |
| 2007-10-19 | $10.70 | $10.70 | 95 |
| 2007-10-18 | $11.50 | $11.50 | 1,770 |
| 2007-10-17 | $10.50 | $10.50 | 440 |
| 2007-10-16 | $9.90 | $9.90 | 570 |
| 2007-10-15 | $9.50 | $9.50 | 300 |
| 2007-10-12 | $9.90 | $9.90 | 90 |
| 2007-10-11 | $10.10 | $10.10 | 0 |
| 2007-10-10 | $10.10 | $10.10 | 250 |
| 2007-10-09 | $10.55 | $10.55 | 0 |
| 2007-10-08 | $10.55 | $10.55 | 0 |
| 2007-10-05 | $10.55 | $10.55 | 210 |
| 2007-10-04 | $10.10 | $10.10 | 300 |
| 2007-10-03 | $9.50 | $9.50 | 170 |
| 2007-10-02 | $9.30 | $9.30 | 15 |
| 2007-10-01 | $10.10 | $10.10 | 2,280 |
| 2007-09-28 | $9.30 | $9.30 | 180 |
| 2007-09-27 | $10.00 | $10.00 | 332 |
| 2007-09-26 | $9.10 | $9.10 | 2,200 |
| 2007-09-25 | $8.71 | $8.71 | 770 |
| 2007-09-24 | $9.19 | $9.19 | 800 |
| 2007-09-21 | $9.40 | $9.40 | 0 |
| 2007-09-20 | $9.40 | $9.40 | 89 |
| 2007-09-19 | $8.52 | $8.52 | 60 |
| 2007-09-18 | $7.70 | $7.70 | 0 |
| 2007-09-17 | $7.70 | $7.70 | 125 |
| 2007-09-14 | $8.00 | $8.00 | 770 |
| 2007-09-13 | $7.70 | $7.70 | 6,610 |
| 2007-09-12 | $6.85 | $6.85 | 200 |
| 2007-09-11 | $7.00 | $7.00 | 2,200 |
| 2007-09-10 | $7.10 | $7.10 | 6,480 |
| 2007-09-07 | $7.56 | $7.56 | 5,000 |
| 2007-09-06 | $7.51 | $7.51 | 600 |
| 2007-09-05 | $8.08 | $8.08 | 0 |
| 2007-09-04 | $8.08 | $8.08 | 2,827 |
| 2007-08-31 | $7.50 | $7.50 | 950 |
| 2007-08-30 | $7.50 | $7.50 | 1,070 |
| 2007-08-29 | $7.91 | $7.91 | 200 |
| 2007-08-28 | $7.97 | $7.97 | 1,000 |
| 2007-08-27 | $8.20 | $8.20 | 30 |
| 2007-08-24 | $9.00 | $9.00 | 1,448 |
| 2007-08-23 | $8.53 | $8.53 | 650 |
| 2007-08-22 | $8.60 | $8.60 | 1,400 |
| 2007-08-21 | $9.50 | $9.50 | 420 |
| 2007-08-20 | $9.00 | $9.00 | 600 |
| 2007-08-17 | $9.00 | $9.00 | 1,370 |
| 2007-08-16 | $8.00 | $8.00 | 780 |
| 2007-08-15 | $8.20 | $8.20 | 2,500 |
| 2007-08-14 | $9.00 | $9.00 | 1,440 |
| 2007-08-13 | $9.64 | $9.64 | 520 |
| 2007-08-10 | $9.55 | $9.55 | 300 |
| 2007-08-09 | $10.34 | $10.34 | 550 |
| 2007-08-08 | $10.20 | $10.20 | 0 |
| 2007-08-07 | $10.20 | $10.20 | 300 |
| 2007-08-06 | $10.30 | $10.30 | 100 |
| 2007-08-03 | $10.31 | $10.31 | 900 |
| 2007-08-02 | $10.50 | $10.50 | 560 |
| 2007-08-01 | $10.60 | $10.60 | 3,330 |
| 2007-07-31 | $10.80 | $10.80 | 230 |
| 2007-07-30 | $11.00 | $11.00 | 500 |
| 2007-07-27 | $11.70 | $11.70 | 360 |
| 2007-07-26 | $11.31 | $11.31 | 960 |
| 2007-07-25 | $11.80 | $11.80 | 250 |
| 2007-07-24 | $11.75 | $11.75 | 0 |
| 2007-07-23 | $11.75 | $11.75 | 300 |
| 2007-07-20 | $11.50 | $11.50 | 1,800 |
| 2007-07-19 | $11.51 | $11.51 | 780 |
| 2007-07-18 | $11.50 | $11.50 | 580 |
| 2007-07-17 | $12.07 | $12.07 | 170 |
| 2007-07-16 | $11.50 | $11.50 | 2,200 |
| 2007-07-13 | $12.01 | $12.01 | 1,755 |
| 2007-07-12 | $11.95 | $11.95 | 710 |
| 2007-07-11 | $12.50 | $12.50 | 100 |
| 2007-07-10 | $12.00 | $12.00 | 250 |
| 2007-07-09 | $12.05 | $12.05 | 3,240 |
| 2007-07-06 | $12.50 | $12.50 | 0 |
| 2007-07-05 | $12.50 | $12.50 | 50 |
| 2007-07-03 | $12.50 | $12.50 | 500 |
| 2007-07-02 | $12.38 | $12.38 | 0 |
| 2007-06-29 | $12.38 | $12.38 | 50 |
| 2007-06-28 | $11.86 | $11.86 | 2,550 |
| 2007-06-27 | $11.40 | $11.40 | 765 |
| 2007-06-26 | $10.50 | $10.50 | 4,133 |
| 2007-06-25 | $11.50 | $11.50 | 840 |
| 2007-06-22 | $12.00 | $12.00 | 270 |
| 2007-06-21 | $11.53 | $11.53 | 1,310 |
| 2007-06-20 | $11.30 | $11.30 | 1,007 |
| 2007-06-19 | $11.01 | $11.01 | 3,040 |
| 2007-06-18 | $11.49 | $11.49 | 1,687 |
| 2007-06-15 | $11.80 | $11.80 | 750 |
| 2007-06-14 | $11.60 | $11.60 | 100 |
| 2007-06-13 | $11.70 | $11.70 | 655 |
| 2007-06-12 | $11.02 | $11.02 | 1,560 |
| 2007-06-11 | $12.36 | $12.36 | 754 |
| 2007-06-08 | $12.20 | $12.20 | 580 |
| 2007-06-07 | $12.33 | $12.33 | 1,730 |
| 2007-06-06 | $13.00 | $13.00 | 843 |
| 2007-06-05 | $14.32 | $14.32 | 261 |
| 2007-06-04 | $14.43 | $14.43 | 1,620 |
| 2007-06-01 | $15.20 | $15.20 | 1,020 |
| 2007-05-31 | $14.02 | $14.02 | 520 |
| 2007-05-30 | $14.50 | $14.50 | 1,130 |
| 2007-05-29 | $14.11 | $14.11 | 1,192 |
| 2007-05-25 | $14.20 | $14.20 | 3,850 |
| 2007-05-24 | $12.85 | $12.85 | 1,380 |
| 2007-05-23 | $12.38 | $12.38 | 1,107 |
| 2007-05-22 | $12.80 | $12.80 | 3,789 |
| 2007-05-21 | $12.90 | $12.90 | 472 |
| 2007-05-18 | $13.00 | $13.00 | 2,045 |
| 2007-05-17 | $13.00 | $13.00 | 2,060 |
| 2007-05-16 | $12.41 | $12.41 | 540 |
| 2007-05-15 | $13.32 | $13.32 | 6,882 |
| 2007-05-14 | $11.20 | $11.20 | 610 |
| 2007-05-11 | $11.80 | $11.80 | 2,571 |
| 2007-05-10 | $10.00 | $10.00 | 5,160 |
| 2007-05-09 | $11.57 | $11.57 | 1,630 |
| 2007-05-08 | $11.80 | $11.80 | 5,367 |
| 2007-05-07 | $12.30 | $12.30 | 4,570 |
| 2007-05-04 | $11.50 | $11.50 | 4,840 |
| 2007-05-03 | $11.25 | $11.25 | 10,394 |
| 2007-05-02 | $9.70 | $9.70 | 400 |
| 2007-05-01 | $9.30 | $9.30 | 1,109 |
| 2007-04-30 | $9.41 | $9.41 | 5,600 |
| 2007-04-27 | $9.20 | $9.20 | 871 |
| 2007-04-26 | $8.70 | $8.70 | 2,351 |
| 2007-04-25 | $8.20 | $8.20 | 2,461 |
| 2007-04-24 | $9.00 | $9.00 | 30 |
| 2007-04-23 | $8.99 | $8.99 | 450 |
| 2007-04-20 | $8.80 | $8.80 | 290 |
| 2007-04-19 | $8.80 | $8.80 | 850 |
| 2007-04-18 | $8.81 | $8.81 | 2,566 |
| 2007-04-17 | $9.90 | $9.90 | 1,680 |
| 2007-04-16 | $8.70 | $8.70 | 0 |
| 2007-04-13 | $8.70 | $8.70 | 100 |
| 2007-04-12 | $8.70 | $8.70 | 2,195 |
| 2007-04-11 | $9.50 | $9.50 | 0 |
| 2007-04-10 | $9.50 | $9.50 | 1,700 |
| 2007-04-09 | $9.10 | $9.10 | 1,248 |
| 2007-04-05 | $9.64 | $9.64 | 260 |
| 2007-04-04 | $10.00 | $10.00 | 382 |
| 2007-04-03 | $2.00 | $2.00 | 0 |
| 2007-04-02 | $2.00 | $2.00 | 0 |
| 2007-03-30 | $2.00 | $2.00 | 0 |
| 2007-03-29 | $10.00 | $10.00 | 0 |
| 2007-03-28 | $10.00 | $10.00 | 0 |
| 2007-03-27 | $10.00 | $10.00 | 0 |
| 2007-03-26 | $10.00 | $10.00 | 0 |
| 2007-03-23 | $10.00 | $10.00 | 0 |
| 2007-03-22 | $10.00 | $10.00 | 0 |
| 2007-03-21 | $10.00 | $10.00 | 0 |
| 2007-03-20 | $10.00 | $10.00 | 0 |
| 2007-03-19 | $10.00 | $10.00 | 0 |
| 2007-03-16 | $10.00 | $10.00 | 0 |
| 2007-03-15 | $10.00 | $10.00 | 0 |
| 2007-03-14 | $10.00 | $10.00 | 0 |
| 2007-03-13 | $10.00 | $10.00 | 0 |
| 2007-03-12 | $10.00 | $10.00 | 0 |
| 2007-03-09 | $10.00 | $10.00 | 0 |
| 2007-03-08 | $10.00 | $10.00 | 0 |
| 2007-03-07 | $10.00 | $10.00 | 0 |
| 2007-03-06 | $10.00 | $10.00 | 0 |
| 2007-03-05 | $10.00 | $10.00 | 0 |
| 2007-03-02 | $10.00 | $10.00 | 0 |
| 2007-03-01 | $10.00 | $10.00 | 0 |
| 2007-02-28 | $10.00 | $10.00 | 0 |
| 2007-02-27 | $10.00 | $10.00 | 0 |
| 2007-02-26 | $10.00 | $10.00 | 0 |
| 2007-02-23 | $10.00 | $10.00 | 0 |
| 2007-02-22 | $10.00 | $10.00 | 0 |
| 2007-02-21 | $10.00 | $10.00 | 0 |
| 2007-02-20 | $10.00 | $10.00 | 0 |
| 2007-02-16 | $10.00 | $10.00 | 0 |
| 2007-02-15 | $10.00 | $10.00 | 0 |
| 2007-02-14 | $10.00 | $10.00 | 0 |
| 2007-02-13 | $10.00 | $10.00 | 0 |
| 2007-02-12 | $10.00 | $10.00 | 0 |
| 2007-02-09 | $10.00 | $10.00 | 0 |
| 2007-02-08 | $10.00 | $10.00 | 0 |
| 2007-02-07 | $10.00 | $10.00 | 0 |
| 2007-02-06 | $10.00 | $10.00 | 0 |
| 2007-02-05 | $10.00 | $10.00 | 0 |
| 2007-02-02 | $10.00 | $10.00 | 0 |
| 2007-02-01 | $10.00 | $10.00 | 0 |
| 2007-01-31 | $10.00 | $10.00 | 0 |
| 2007-01-30 | $10.00 | $10.00 | 0 |
| 2007-01-29 | $10.00 | $10.00 | 0 |
| 2007-01-26 | $10.00 | $10.00 | 0 |
| 2007-01-25 | $10.00 | $10.00 | 0 |
| 2007-01-24 | $10.00 | $10.00 | 0 |
| 2007-01-23 | $10.00 | $10.00 | 0 |
| 2007-01-22 | $10.00 | $10.00 | 0 |
| 2007-01-19 | $10.00 | $10.00 | 0 |
| 2007-01-18 | $10.00 | $10.00 | 0 |
| 2007-01-17 | $10.00 | $10.00 | 0 |
| 2007-01-16 | $10.00 | $10.00 | 0 |
| 2007-01-12 | $10.00 | $10.00 | 0 |
| 2007-01-11 | $10.00 | $10.00 | 0 |
| 2007-01-10 | $10.00 | $10.00 | 0 |
| 2007-01-09 | $10.00 | $10.00 | 0 |
| 2007-01-08 | $10.00 | $10.00 | 0 |
| 2007-01-05 | $10.00 | $10.00 | 0 |
| 2007-01-04 | $10.00 | $10.00 | 0 |
| 2007-01-03 | $10.00 | $10.00 | 0 |