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
- 1999-12-06 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 | $6.03 | $6.03 | 2,201 |
| 2007-12-28 | $5.38 | $5.38 | 1,647 |
| 2007-12-27 | $6.26 | $6.26 | 180 |
| 2007-12-26 | $5.57 | $5.57 | 1,740 |
| 2007-12-24 | $5.34 | $5.34 | 2,158 |
| 2007-12-21 | $5.57 | $5.57 | 1,668 |
| 2007-12-20 | $5.80 | $5.80 | 497 |
| 2007-12-19 | $5.57 | $5.57 | 2,249 |
| 2007-12-18 | $6.03 | $6.03 | 948 |
| 2007-12-17 | $5.57 | $5.57 | 2,823 |
| 2007-12-14 | $6.13 | $6.13 | 2,377 |
| 2007-12-13 | $6.59 | $6.59 | 6,384 |
| 2007-12-12 | $6.40 | $6.40 | 2,820 |
| 2007-12-11 | $6.03 | $6.03 | 1,907 |
| 2007-12-10 | $6.36 | $6.36 | 5,884 |
| 2007-12-07 | $6.50 | $6.50 | 3,583 |
| 2007-12-06 | $6.03 | $6.03 | 7,970 |
| 2007-12-05 | $6.73 | $6.73 | 4,890 |
| 2007-12-04 | $6.03 | $6.03 | 2,422 |
| 2007-12-03 | $6.73 | $6.73 | 6,786 |
| 2007-11-30 | $5.57 | $5.57 | 2,777 |
| 2007-11-29 | $5.38 | $5.38 | 1,991 |
| 2007-11-28 | $5.89 | $5.89 | 4,795 |
| 2007-11-27 | $4.64 | $4.64 | 4,080 |
| 2007-11-26 | $4.64 | $4.64 | 1,767 |
| 2007-11-23 | $5.34 | $5.34 | 436 |
| 2007-11-21 | $5.10 | $5.10 | 760 |
| 2007-11-20 | $5.34 | $5.34 | 3,327 |
| 2007-11-19 | $5.57 | $5.57 | 1,919 |
| 2007-11-16 | $5.80 | $5.80 | 11,968 |
| 2007-11-15 | $5.57 | $5.57 | 7,215 |
| 2007-11-14 | $5.10 | $5.10 | 10,456 |
| 2007-11-13 | $4.41 | $4.41 | 11,209 |
| 2007-11-12 | $3.25 | $3.25 | 1,835 |
| 2007-11-09 | $2.55 | $2.55 | 7,228 |
| 2007-11-08 | $3.02 | $3.02 | 71 |
| 2007-11-07 | $3.02 | $3.02 | 0 |
| 2007-11-06 | $3.02 | $3.02 | 663 |
| 2007-11-05 | $3.25 | $3.25 | 1,188 |
| 2007-11-02 | $3.11 | $3.11 | 43 |
| 2007-11-01 | $3.25 | $3.25 | 3,592 |
| 2007-10-31 | $3.25 | $3.25 | 2,985 |
| 2007-10-30 | $3.25 | $3.25 | 3,887 |
| 2007-10-29 | $3.48 | $3.48 | 2,441 |
| 2007-10-26 | $2.90 | $2.90 | 240 |
| 2007-10-25 | $2.83 | $2.83 | 2,829 |
| 2007-10-24 | $3.25 | $3.25 | 1,627 |
| 2007-10-23 | $3.20 | $3.20 | 2,241 |
| 2007-10-22 | $2.92 | $2.92 | 129 |
| 2007-10-19 | $2.90 | $2.90 | 76 |
| 2007-10-18 | $3.02 | $3.02 | 515 |
| 2007-10-17 | $2.78 | $2.78 | 344 |
| 2007-10-16 | $2.78 | $2.78 | 1,420 |
| 2007-10-15 | $3.25 | $3.25 | 1,038 |
| 2007-10-12 | $2.83 | $2.83 | 43 |
| 2007-10-11 | $2.78 | $2.78 | 215 |
| 2007-10-10 | $2.78 | $2.78 | 424 |
| 2007-10-09 | $2.78 | $2.78 | 93 |
| 2007-10-08 | $2.78 | $2.78 | 477 |
| 2007-10-05 | $3.02 | $3.02 | 51 |
| 2007-10-04 | $2.78 | $2.78 | 653 |
| 2007-10-03 | $3.25 | $3.25 | 1,429 |
| 2007-10-02 | $2.78 | $2.78 | 2,210 |
| 2007-10-01 | $3.48 | $3.48 | 2,777 |
| 2007-09-28 | $2.55 | $2.55 | 1,628 |
| 2007-09-27 | $2.78 | $2.78 | 309 |
| 2007-09-26 | $2.32 | $2.32 | 242 |
| 2007-09-25 | $2.78 | $2.78 | 183 |
| 2007-09-24 | $2.69 | $2.69 | 1,762 |
| 2007-09-21 | $3.02 | $3.02 | 1,342 |
| 2007-09-20 | $3.02 | $3.02 | 431 |
| 2007-09-19 | $3.02 | $3.02 | 1,286 |
| 2007-09-18 | $3.25 | $3.25 | 0 |
| 2007-09-17 | $3.25 | $3.25 | 1,148 |
| 2007-09-14 | $2.92 | $2.92 | 3 |
| 2007-09-13 | $3.48 | $3.48 | 366 |
| 2007-09-12 | $3.25 | $3.25 | 301 |
| 2007-09-11 | $3.02 | $3.02 | 377 |
| 2007-09-10 | $3.06 | $3.06 | 34 |
| 2007-09-07 | $3.02 | $3.02 | 6 |
| 2007-09-06 | $3.25 | $3.25 | 1,322 |
| 2007-09-05 | $3.02 | $3.02 | 2,049 |
| 2007-09-04 | $3.48 | $3.48 | 1,792 |
| 2007-08-31 | $3.48 | $3.48 | 5,051 |
| 2007-08-30 | $3.11 | $3.11 | 431 |
| 2007-08-29 | $3.25 | $3.25 | 2,686 |
| 2007-08-28 | $3.25 | $3.25 | 299 |
| 2007-08-27 | $3.02 | $3.02 | 683 |
| 2007-08-24 | $3.48 | $3.48 | 221 |
| 2007-08-23 | $3.71 | $3.71 | 3,091 |
| 2007-08-22 | $3.48 | $3.48 | 2,715 |
| 2007-08-21 | $3.71 | $3.71 | 112 |
| 2007-08-20 | $2.83 | $2.83 | 132 |
| 2007-08-17 | $3.48 | $3.48 | 2,471 |
| 2007-08-16 | $3.71 | $3.71 | 715 |
| 2007-08-15 | $3.25 | $3.25 | 2,144 |
| 2007-08-14 | $3.48 | $3.48 | 7,516 |
| 2007-08-13 | $2.78 | $2.78 | 16 |
| 2007-08-10 | $2.78 | $2.78 | 4 |
| 2007-08-09 | $2.55 | $2.55 | 1,134 |
| 2007-08-08 | $2.32 | $2.32 | 1,102 |
| 2007-08-07 | $2.09 | $2.09 | 1,926 |
| 2007-08-06 | $2.09 | $2.09 | 1,232 |
| 2007-08-03 | $1.95 | $1.95 | 5 |
| 2007-08-02 | $1.95 | $1.95 | 436 |
| 2007-08-01 | $2.09 | $2.09 | 624 |
| 2007-07-31 | $1.95 | $1.95 | 25 |
| 2007-07-30 | $1.95 | $1.95 | 0 |
| 2007-07-27 | $1.95 | $1.95 | 0 |
| 2007-07-26 | $1.95 | $1.95 | 107 |
| 2007-07-25 | $1.86 | $1.86 | 107 |
| 2007-07-24 | $1.86 | $1.86 | 1,022 |
| 2007-07-23 | $1.95 | $1.95 | 21 |
| 2007-07-20 | $2.09 | $2.09 | 0 |
| 2007-07-19 | $2.09 | $2.09 | 1,549 |
| 2007-07-18 | $2.09 | $2.09 | 0 |
| 2007-07-17 | $2.09 | $2.09 | 21 |
| 2007-07-16 | $2.09 | $2.09 | 4 |
| 2007-07-13 | $2.09 | $2.09 | 6 |
| 2007-07-12 | $2.09 | $2.09 | 0 |
| 2007-07-11 | $2.09 | $2.09 | 431 |
| 2007-07-10 | $2.09 | $2.09 | 2 |
| 2007-07-09 | $2.09 | $2.09 | 499 |
| 2007-07-06 | $1.95 | $1.95 | 255 |
| 2007-07-05 | $1.95 | $1.95 | 1,451 |
| 2007-07-03 | $1.95 | $1.95 | 54 |
| 2007-07-02 | $1.95 | $1.95 | 10 |
| 2007-06-29 | $1.95 | $1.95 | 7 |
| 2007-06-28 | $1.95 | $1.95 | 0 |
| 2007-06-27 | $1.95 | $1.95 | 117 |
| 2007-06-26 | $1.95 | $1.95 | 0 |
| 2007-06-25 | $1.95 | $1.95 | 8 |
| 2007-06-22 | $1.95 | $1.95 | 0 |
| 2007-06-21 | $1.95 | $1.95 | 71 |
| 2007-06-20 | $1.90 | $1.90 | 0 |
| 2007-06-19 | $1.90 | $1.90 | 21 |
| 2007-06-18 | $1.86 | $1.86 | 0 |
| 2007-06-15 | $1.86 | $1.86 | 0 |
| 2007-06-14 | $1.86 | $1.86 | 2,715 |
| 2007-06-13 | $1.86 | $1.86 | 4 |
| 2007-06-12 | $1.86 | $1.86 | 0 |
| 2007-06-11 | $1.86 | $1.86 | 27 |
| 2007-06-08 | $1.86 | $1.86 | 2,155 |
| 2007-06-07 | $1.90 | $1.90 | 107 |
| 2007-06-06 | $1.90 | $1.90 | 0 |
| 2007-06-05 | $1.90 | $1.90 | 25 |
| 2007-06-04 | $1.90 | $1.90 | 142 |
| 2007-06-01 | $1.90 | $1.90 | 1,400 |
| 2007-05-31 | $2.09 | $2.09 | 622 |
| 2007-05-30 | $1.90 | $1.90 | 107 |
| 2007-05-29 | $2.32 | $2.32 | 204 |
| 2007-05-25 | $1.90 | $1.90 | 775 |
| 2007-05-24 | $1.90 | $1.90 | 3 |
| 2007-05-23 | $2.09 | $2.09 | 1,190 |
| 2007-05-22 | $1.90 | $1.90 | 183 |
| 2007-05-21 | $1.90 | $1.90 | 4 |
| 2007-05-18 | $1.90 | $1.90 | 393 |
| 2007-05-17 | $2.27 | $2.27 | 129 |
| 2007-05-16 | $2.09 | $2.09 | 3,700 |
| 2007-05-15 | $1.90 | $1.90 | 0 |
| 2007-05-14 | $1.90 | $1.90 | 547 |
| 2007-05-11 | $1.90 | $1.90 | 1,387 |
| 2007-05-10 | $1.90 | $1.90 | 589 |
| 2007-05-09 | $2.09 | $2.09 | 261 |
| 2007-05-08 | $1.90 | $1.90 | 649 |
| 2007-05-07 | $1.90 | $1.90 | 369 |
| 2007-05-04 | $1.90 | $1.90 | 554 |
| 2007-05-03 | $1.90 | $1.90 | 73 |
| 2007-05-02 | $1.90 | $1.90 | 0 |
| 2007-05-01 | $1.90 | $1.90 | 0 |
| 2007-04-30 | $1.90 | $1.90 | 79 |
| 2007-04-27 | $2.00 | $2.00 | 495 |
| 2007-04-26 | $1.95 | $1.95 | 0 |
| 2007-04-25 | $1.95 | $1.95 | 0 |
| 2007-04-24 | $1.95 | $1.95 | 0 |
| 2007-04-23 | $1.95 | $1.95 | 323 |
| 2007-04-20 | $2.27 | $2.27 | 78 |
| 2007-04-19 | $1.92 | $1.92 | 32 |
| 2007-04-18 | $1.90 | $1.90 | 0 |
| 2007-04-17 | $1.90 | $1.90 | 507 |
| 2007-04-16 | $1.90 | $1.90 | 135 |
| 2007-04-13 | $1.90 | $1.90 | 17 |
| 2007-04-12 | $2.09 | $2.09 | 3,245 |
| 2007-04-11 | $2.32 | $2.32 | 645 |
| 2007-04-10 | $2.09 | $2.09 | 538 |
| 2007-04-09 | $2.09 | $2.09 | 343 |
| 2007-04-05 | $2.27 | $2.27 | 0 |
| 2007-04-04 | $2.27 | $2.27 | 0 |
| 2007-04-03 | $2.27 | $2.27 | 2,177 |
| 2007-04-02 | $1.86 | $1.86 | 19 |
| 2007-03-30 | $2.09 | $2.09 | 769 |
| 2007-03-29 | $1.86 | $1.86 | 9 |
| 2007-03-28 | $1.86 | $1.86 | 1,404 |
| 2007-03-27 | $1.86 | $1.86 | 0 |
| 2007-03-26 | $1.86 | $1.86 | 2,746 |
| 2007-03-23 | $1.86 | $1.86 | 142 |
| 2007-03-22 | $2.09 | $2.09 | 0 |
| 2007-03-21 | $2.09 | $2.09 | 107 |
| 2007-03-20 | $1.86 | $1.86 | 0 |
| 2007-03-19 | $1.86 | $1.86 | 0 |
| 2007-03-16 | $1.86 | $1.86 | 0 |
| 2007-03-15 | $1.86 | $1.86 | 44 |
| 2007-03-14 | $2.32 | $2.32 | 116 |
| 2007-03-13 | $2.32 | $2.32 | 0 |
| 2007-03-12 | $2.32 | $2.32 | 21 |
| 2007-03-09 | $1.86 | $1.86 | 0 |
| 2007-03-08 | $1.86 | $1.86 | 79 |
| 2007-03-07 | $1.86 | $1.86 | 0 |
| 2007-03-06 | $1.86 | $1.86 | 79 |
| 2007-03-05 | $1.86 | $1.86 | 0 |
| 2007-03-02 | $1.86 | $1.86 | 96 |
| 2007-03-01 | $1.86 | $1.86 | 0 |
| 2007-02-28 | $1.86 | $1.86 | 0 |
| 2007-02-27 | $1.86 | $1.86 | 129 |
| 2007-02-26 | $2.32 | $2.32 | 862 |
| 2007-02-23 | $1.86 | $1.86 | 149 |
| 2007-02-22 | $1.86 | $1.86 | 33 |
| 2007-02-21 | $1.90 | $1.90 | 2,155 |
| 2007-02-20 | $2.18 | $2.18 | 280 |
| 2007-02-16 | $2.18 | $2.18 | 107 |
| 2007-02-15 | $2.55 | $2.55 | 1,027 |
| 2007-02-14 | $1.90 | $1.90 | 2,514 |
| 2007-02-13 | $1.90 | $1.90 | 1,310 |
| 2007-02-12 | $2.32 | $2.32 | 2,391 |
| 2007-02-09 | $2.09 | $2.09 | 46 |
| 2007-02-08 | $1.86 | $1.86 | 524 |
| 2007-02-07 | $2.32 | $2.32 | 717 |
| 2007-02-06 | $2.32 | $2.32 | 3,793 |
| 2007-02-05 | $1.86 | $1.86 | 0 |
| 2007-02-02 | $1.86 | $1.86 | 0 |
| 2007-02-01 | $1.86 | $1.86 | 48 |
| 2007-01-31 | $1.86 | $1.86 | 410 |
| 2007-01-30 | $1.72 | $1.72 | 1,518 |
| 2007-01-29 | $1.72 | $1.72 | 409 |
| 2007-01-26 | $1.72 | $1.72 | 1,303 |
| 2007-01-25 | $1.86 | $1.86 | 719 |
| 2007-01-24 | $1.97 | $1.97 | 2,047 |
| 2007-01-23 | $1.97 | $1.97 | 646 |
| 2007-01-22 | $1.86 | $1.86 | 1,917 |
| 2007-01-19 | $1.86 | $1.86 | 129 |
| 2007-01-18 | $1.86 | $1.86 | 21 |
| 2007-01-17 | $1.86 | $1.86 | 61 |
| 2007-01-16 | $1.86 | $1.86 | 43 |
| 2007-01-12 | $1.86 | $1.86 | 0 |
| 2007-01-11 | $1.86 | $1.86 | 3 |
| 2007-01-10 | $1.86 | $1.86 | 0 |
| 2007-01-09 | $1.86 | $1.86 | 12 |
| 2007-01-08 | $2.09 | $2.09 | 88 |
| 2007-01-05 | $2.32 | $2.32 | 812 |
| 2007-01-04 | $2.09 | $2.09 | 84 |
| 2007-01-03 | $2.09 | $2.09 | 808 |