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
- 1996-10-30 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 | $2.63 | $2.63 | 40,800 |
| 2007-12-28 | $2.61 | $2.61 | 30,500 |
| 2007-12-27 | $2.81 | $2.81 | 15,300 |
| 2007-12-26 | $2.88 | $2.88 | 25,700 |
| 2007-12-24 | $2.95 | $2.95 | 16,400 |
| 2007-12-21 | $2.96 | $2.96 | 21,300 |
| 2007-12-20 | $3.11 | $3.11 | 24,600 |
| 2007-12-19 | $3.17 | $3.17 | 17,300 |
| 2007-12-18 | $3.15 | $3.15 | 13,900 |
| 2007-12-17 | $2.94 | $2.94 | 12,400 |
| 2007-12-14 | $3.00 | $3.00 | 9,900 |
| 2007-12-13 | $3.11 | $3.11 | 13,100 |
| 2007-12-12 | $3.22 | $3.22 | 7,600 |
| 2007-12-11 | $3.15 | $3.15 | 20,400 |
| 2007-12-10 | $3.28 | $3.28 | 12,300 |
| 2007-12-07 | $3.39 | $3.39 | 1,800 |
| 2007-12-06 | $3.40 | $3.40 | 6,000 |
| 2007-12-05 | $3.38 | $3.38 | 16,500 |
| 2007-12-04 | $3.32 | $3.32 | 1,300 |
| 2007-12-03 | $3.38 | $3.38 | 3,700 |
| 2007-11-30 | $3.16 | $3.16 | 19,600 |
| 2007-11-29 | $3.17 | $3.17 | 14,700 |
| 2007-11-28 | $2.95 | $2.95 | 18,700 |
| 2007-11-27 | $3.16 | $3.16 | 5,900 |
| 2007-11-26 | $3.18 | $3.18 | 6,600 |
| 2007-11-23 | $3.34 | $3.34 | 1,700 |
| 2007-11-21 | $3.45 | $3.45 | 10,100 |
| 2007-11-20 | $3.48 | $3.48 | 28,300 |
| 2007-11-19 | $3.24 | $3.24 | 25,800 |
| 2007-11-16 | $3.05 | $3.05 | 20,700 |
| 2007-11-15 | $2.86 | $2.86 | 32,900 |
| 2007-11-14 | $2.86 | $2.86 | 46,000 |
| 2007-11-13 | $3.15 | $3.15 | 23,800 |
| 2007-11-12 | $3.04 | $3.04 | 3,900 |
| 2007-11-09 | $2.94 | $2.94 | 8,700 |
| 2007-11-08 | $3.00 | $3.00 | 51,000 |
| 2007-11-07 | $3.09 | $3.09 | 27,200 |
| 2007-11-06 | $3.20 | $3.20 | 22,400 |
| 2007-11-05 | $2.91 | $2.91 | 92,600 |
| 2007-11-02 | $3.33 | $3.33 | 446,600 |
| 2007-11-01 | $3.31 | $3.31 | 7,700 |
| 2007-10-31 | $3.44 | $3.44 | 14,100 |
| 2007-10-30 | $3.29 | $3.29 | 10,400 |
| 2007-10-29 | $3.08 | $3.08 | 8,700 |
| 2007-10-26 | $3.13 | $3.13 | 16,600 |
| 2007-10-25 | $2.93 | $2.93 | 9,200 |
| 2007-10-24 | $2.84 | $2.84 | 2,400 |
| 2007-10-23 | $2.80 | $2.80 | 8,000 |
| 2007-10-22 | $2.70 | $2.70 | 11,600 |
| 2007-10-19 | $2.71 | $2.71 | 23,100 |
| 2007-10-18 | $2.80 | $2.80 | 5,100 |
| 2007-10-17 | $2.79 | $2.79 | 46,800 |
| 2007-10-16 | $3.00 | $3.00 | 3,500 |
| 2007-10-15 | $3.00 | $3.00 | 17,400 |
| 2007-10-12 | $2.94 | $2.94 | 14,000 |
| 2007-10-11 | $3.10 | $3.10 | 8,400 |
| 2007-10-10 | $3.02 | $3.02 | 6,500 |
| 2007-10-09 | $3.04 | $3.04 | 52,700 |
| 2007-10-08 | $3.18 | $3.18 | 46,600 |
| 2007-10-05 | $3.40 | $3.40 | 20,400 |
| 2007-10-04 | $3.61 | $3.61 | 5,500 |
| 2007-10-03 | $3.75 | $3.75 | 1,300 |
| 2007-10-02 | $3.77 | $3.77 | 14,000 |
| 2007-10-01 | $3.60 | $3.60 | 19,200 |
| 2007-09-28 | $4.11 | $4.11 | 2,600 |
| 2007-09-27 | $4.05 | $4.05 | 700 |
| 2007-09-26 | $4.00 | $4.00 | 12,100 |
| 2007-09-25 | $4.11 | $4.11 | 600 |
| 2007-09-24 | $4.03 | $4.03 | 13,600 |
| 2007-09-21 | $4.19 | $4.19 | 15,600 |
| 2007-09-20 | $4.25 | $4.25 | 14,400 |
| 2007-09-19 | $4.20 | $4.20 | 5,500 |
| 2007-09-18 | $4.14 | $4.14 | 9,500 |
| 2007-09-17 | $4.06 | $4.06 | 9,800 |
| 2007-09-14 | $4.05 | $4.05 | 6,100 |
| 2007-09-13 | $4.01 | $4.01 | 6,000 |
| 2007-09-12 | $4.09 | $4.09 | 400 |
| 2007-09-11 | $4.11 | $4.11 | 5,900 |
| 2007-09-10 | $4.10 | $4.10 | 1,100 |
| 2007-09-07 | $4.06 | $4.06 | 1,200 |
| 2007-09-06 | $4.00 | $4.00 | 22,000 |
| 2007-09-05 | $4.19 | $4.19 | 900 |
| 2007-09-04 | $4.30 | $4.30 | 4,800 |
| 2007-08-31 | $4.33 | $4.33 | 7,800 |
| 2007-08-30 | $4.07 | $4.07 | 45,100 |
| 2007-08-29 | $4.25 | $4.25 | 17,700 |
| 2007-08-28 | $4.74 | $4.74 | 8,700 |
| 2007-08-27 | $4.70 | $4.70 | 12,400 |
| 2007-08-24 | $4.58 | $4.58 | 19,600 |
| 2007-08-23 | $4.18 | $4.18 | 17,300 |
| 2007-08-22 | $4.33 | $4.33 | 7,700 |
| 2007-08-21 | $4.34 | $4.34 | 11,900 |
| 2007-08-20 | $4.40 | $4.40 | 16,300 |
| 2007-08-17 | $4.17 | $4.17 | 18,800 |
| 2007-08-16 | $3.91 | $3.91 | 30,500 |
| 2007-08-15 | $3.90 | $3.90 | 2,100 |
| 2007-08-14 | $3.83 | $3.83 | 59,100 |
| 2007-08-13 | $3.80 | $3.80 | 87,000 |
| 2007-08-10 | $3.90 | $3.90 | 29,100 |
| 2007-08-09 | $4.32 | $4.32 | 5,300 |
| 2007-08-08 | $4.35 | $4.35 | 12,200 |
| 2007-08-07 | $4.72 | $4.72 | 13,500 |
| 2007-08-06 | $4.56 | $4.56 | 3,900 |
| 2007-08-03 | $4.73 | $4.73 | 4,800 |
| 2007-08-02 | $4.70 | $4.70 | 8,300 |
| 2007-08-01 | $4.80 | $4.80 | 8,100 |
| 2007-07-31 | $4.77 | $4.77 | 14,400 |
| 2007-07-30 | $4.56 | $4.56 | 4,000 |
| 2007-07-27 | $4.70 | $4.70 | 12,300 |
| 2007-07-26 | $4.75 | $4.75 | 2,800 |
| 2007-07-25 | $4.80 | $4.80 | 7,300 |
| 2007-07-24 | $4.81 | $4.81 | 33,200 |
| 2007-07-23 | $4.96 | $4.96 | 5,600 |
| 2007-07-20 | $4.95 | $4.95 | 1,700 |
| 2007-07-19 | $4.98 | $4.98 | 20,000 |
| 2007-07-18 | $5.04 | $5.04 | 10,200 |
| 2007-07-17 | $4.99 | $4.99 | 1,100 |
| 2007-07-16 | $4.95 | $4.95 | 4,300 |
| 2007-07-13 | $4.89 | $4.89 | 2,200 |
| 2007-07-12 | $4.84 | $4.84 | 15,000 |
| 2007-07-11 | $4.98 | $4.98 | 37,800 |
| 2007-07-10 | $5.04 | $5.04 | 6,000 |
| 2007-07-09 | $5.05 | $5.05 | 10,900 |
| 2007-07-06 | $5.05 | $5.05 | 700 |
| 2007-07-05 | $5.00 | $5.00 | 1,200 |
| 2007-07-03 | $4.95 | $4.95 | 9,100 |
| 2007-07-02 | $4.99 | $4.99 | 27,500 |
| 2007-06-29 | $5.18 | $5.18 | 18,200 |
| 2007-06-28 | $5.23 | $5.23 | 9,500 |
| 2007-06-27 | $5.53 | $5.53 | 6,400 |
| 2007-06-26 | $5.24 | $5.24 | 7,000 |
| 2007-06-25 | $5.18 | $5.18 | 22,800 |
| 2007-06-22 | $5.38 | $5.38 | 4,200 |
| 2007-06-21 | $5.34 | $5.34 | 8,000 |
| 2007-06-20 | $5.50 | $5.50 | 2,400 |
| 2007-06-19 | $5.52 | $5.52 | 1,200 |
| 2007-06-18 | $5.56 | $5.56 | 4,800 |
| 2007-06-15 | $5.51 | $5.51 | 4,200 |
| 2007-06-14 | $5.56 | $5.56 | 8,800 |
| 2007-06-13 | $5.33 | $5.33 | 4,000 |
| 2007-06-12 | $5.32 | $5.32 | 10,600 |
| 2007-06-11 | $5.28 | $5.28 | 10,900 |
| 2007-06-08 | $5.37 | $5.37 | 31,000 |
| 2007-06-07 | $5.34 | $5.34 | 2,200 |
| 2007-06-06 | $5.40 | $5.40 | 86,000 |
| 2007-06-05 | $5.55 | $5.55 | 22,100 |
| 2007-06-04 | $5.74 | $5.74 | 13,200 |
| 2007-06-01 | $5.89 | $5.89 | 16,800 |
| 2007-05-31 | $6.04 | $6.04 | 4,100 |
| 2007-05-30 | $6.00 | $6.00 | 17,500 |
| 2007-05-29 | $5.97 | $5.97 | 45,800 |
| 2007-05-25 | $6.75 | $6.75 | 13,700 |
| 2007-05-24 | $6.37 | $6.37 | 35,800 |
| 2007-05-23 | $6.35 | $6.35 | 21,300 |
| 2007-05-22 | $6.10 | $6.10 | 41,200 |
| 2007-05-21 | $6.10 | $6.10 | 32,500 |
| 2007-05-18 | $6.05 | $6.05 | 3,700 |
| 2007-05-17 | $5.77 | $5.77 | 27,700 |
| 2007-05-16 | $6.03 | $6.03 | 5,000 |
| 2007-05-15 | $5.98 | $5.98 | 12,100 |
| 2007-05-14 | $5.95 | $5.95 | 11,400 |
| 2007-05-11 | $6.13 | $6.13 | 8,000 |
| 2007-05-10 | $6.20 | $6.20 | 2,100 |
| 2007-05-09 | $6.21 | $6.21 | 11,000 |
| 2007-05-08 | $6.32 | $6.32 | 17,000 |
| 2007-05-07 | $6.39 | $6.39 | 12,400 |
| 2007-05-04 | $6.42 | $6.42 | 10,100 |
| 2007-05-03 | $6.46 | $6.46 | 44,800 |
| 2007-05-02 | $6.61 | $6.61 | 32,700 |
| 2007-05-01 | $6.34 | $6.34 | 10,100 |
| 2007-04-30 | $6.38 | $6.38 | 38,600 |
| 2007-04-27 | $6.57 | $6.57 | 25,400 |
| 2007-04-26 | $6.50 | $6.50 | 95,600 |
| 2007-04-25 | $6.49 | $6.49 | 9,000 |
| 2007-04-24 | $6.36 | $6.36 | 5,500 |
| 2007-04-23 | $6.43 | $6.43 | 10,600 |
| 2007-04-20 | $6.60 | $6.60 | 7,400 |
| 2007-04-19 | $6.58 | $6.58 | 8,800 |
| 2007-04-18 | $6.57 | $6.57 | 7,700 |
| 2007-04-17 | $6.49 | $6.49 | 12,500 |
| 2007-04-16 | $6.50 | $6.50 | 5,500 |
| 2007-04-13 | $6.73 | $6.73 | 44,100 |
| 2007-04-12 | $6.48 | $6.48 | 5,300 |
| 2007-04-11 | $6.49 | $6.49 | 4,500 |
| 2007-04-10 | $6.41 | $6.41 | 4,000 |
| 2007-04-09 | $6.34 | $6.34 | 3,000 |
| 2007-04-05 | $6.43 | $6.43 | 2,300 |
| 2007-04-04 | $6.50 | $6.50 | 900 |
| 2007-04-03 | $6.50 | $6.50 | 2,500 |
| 2007-04-02 | $6.64 | $6.64 | 5,000 |
| 2007-03-30 | $6.80 | $6.80 | 4,600 |
| 2007-03-29 | $6.69 | $6.69 | 20,300 |
| 2007-03-28 | $6.61 | $6.61 | 1,500 |
| 2007-03-27 | $6.60 | $6.60 | 6,000 |
| 2007-03-26 | $6.52 | $6.52 | 3,300 |
| 2007-03-23 | $6.76 | $6.76 | 9,300 |
| 2007-03-22 | $6.68 | $6.68 | 2,600 |
| 2007-03-21 | $6.72 | $6.72 | 1,000 |
| 2007-03-20 | $6.67 | $6.67 | 4,900 |
| 2007-03-19 | $6.76 | $6.76 | 9,200 |
| 2007-03-16 | $6.80 | $6.80 | 2,600 |
| 2007-03-15 | $6.69 | $6.69 | 3,500 |
| 2007-03-14 | $6.75 | $6.75 | 8,800 |
| 2007-03-13 | $6.66 | $6.66 | 19,300 |
| 2007-03-12 | $6.75 | $6.75 | 72,000 |
| 2007-03-09 | $6.56 | $6.56 | 4,500 |
| 2007-03-08 | $6.34 | $6.34 | 10,800 |
| 2007-03-07 | $6.10 | $6.10 | 14,800 |
| 2007-03-06 | $5.86 | $5.86 | 39,200 |
| 2007-03-05 | $5.71 | $5.71 | 18,000 |
| 2007-03-02 | $5.75 | $5.75 | 9,200 |
| 2007-03-01 | $5.70 | $5.70 | 16,100 |
| 2007-02-28 | $5.83 | $5.83 | 6,300 |
| 2007-02-27 | $5.89 | $5.89 | 18,500 |
| 2007-02-26 | $6.21 | $6.21 | 3,300 |
| 2007-02-23 | $6.25 | $6.25 | 8,200 |
| 2007-02-22 | $6.18 | $6.18 | 5,500 |
| 2007-02-21 | $6.35 | $6.35 | 6,300 |
| 2007-02-20 | $6.19 | $6.19 | 15,400 |
| 2007-02-16 | $6.06 | $6.06 | 9,600 |
| 2007-02-15 | $5.92 | $5.92 | 31,700 |
| 2007-02-14 | $6.35 | $6.35 | 6,400 |
| 2007-02-13 | $6.21 | $6.21 | 24,200 |
| 2007-02-12 | $6.41 | $6.41 | 11,700 |
| 2007-02-09 | $6.55 | $6.55 | 10,000 |
| 2007-02-08 | $6.71 | $6.71 | 69,400 |
| 2007-02-07 | $6.80 | $6.80 | 1,900 |
| 2007-02-06 | $6.75 | $6.75 | 15,400 |
| 2007-02-05 | $6.64 | $6.64 | 13,500 |
| 2007-02-02 | $6.85 | $6.85 | 5,600 |
| 2007-02-01 | $6.80 | $6.80 | 19,800 |
| 2007-01-31 | $6.99 | $6.99 | 27,300 |
| 2007-01-30 | $7.10 | $7.10 | 13,600 |
| 2007-01-29 | $7.20 | $7.20 | 13,600 |
| 2007-01-26 | $7.17 | $7.17 | 169,600 |
| 2007-01-25 | $6.74 | $6.74 | 5,700 |
| 2007-01-24 | $6.82 | $6.82 | 64,000 |
| 2007-01-23 | $6.74 | $6.74 | 25,400 |
| 2007-01-22 | $6.38 | $6.38 | 29,800 |
| 2007-01-19 | $6.47 | $6.47 | 18,700 |
| 2007-01-18 | $6.58 | $6.58 | 3,200 |
| 2007-01-17 | $6.55 | $6.55 | 15,200 |
| 2007-01-16 | $6.68 | $6.68 | 8,300 |
| 2007-01-12 | $6.83 | $6.83 | 13,100 |
| 2007-01-11 | $6.81 | $6.81 | 16,600 |
| 2007-01-10 | $6.85 | $6.85 | 4,500 |
| 2007-01-09 | $6.89 | $6.89 | 8,200 |
| 2007-01-08 | $6.79 | $6.79 | 9,800 |
| 2007-01-05 | $6.92 | $6.92 | 10,600 |
| 2007-01-04 | $6.90 | $6.90 | 2,100 |
| 2007-01-03 | $6.89 | $6.89 | 5,100 |