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
- 2004-06-16 to 2026-06-10
- 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 | $2.99 | $2.99 | 65,037 |
| 2007-12-28 | $2.80 | $2.80 | 23,060 |
| 2007-12-27 | $2.52 | $2.52 | 49,978 |
| 2007-12-26 | $2.49 | $2.49 | 108,709 |
| 2007-12-24 | $2.81 | $2.81 | 33,299 |
| 2007-12-21 | $2.80 | $2.80 | 23,283 |
| 2007-12-20 | $2.73 | $2.73 | 1,550 |
| 2007-12-19 | $2.65 | $2.65 | 3,412 |
| 2007-12-18 | $2.67 | $2.67 | 5,900 |
| 2007-12-17 | $2.72 | $2.72 | 2,401 |
| 2007-12-14 | $2.74 | $2.74 | 8,400 |
| 2007-12-13 | $2.72 | $2.72 | 14,206 |
| 2007-12-12 | $2.65 | $2.65 | 11,050 |
| 2007-12-11 | $2.61 | $2.61 | 11,795 |
| 2007-12-10 | $2.69 | $2.69 | 32,578 |
| 2007-12-07 | $2.65 | $2.65 | 4,050 |
| 2007-12-06 | $2.65 | $2.65 | 28,200 |
| 2007-12-05 | $2.57 | $2.57 | 6,900 |
| 2007-12-04 | $2.60 | $2.60 | 41,139 |
| 2007-12-03 | $2.80 | $2.80 | 71,375 |
| 2007-11-30 | $2.87 | $2.87 | 800 |
| 2007-11-29 | $2.86 | $2.86 | 3,300 |
| 2007-11-28 | $2.84 | $2.84 | 13,078 |
| 2007-11-27 | $2.74 | $2.74 | 8,361 |
| 2007-11-23 | $2.75 | $2.75 | 11,700 |
| 2007-11-21 | $2.70 | $2.70 | 38,151 |
| 2007-11-20 | $2.80 | $2.80 | 11,150 |
| 2007-11-19 | $2.82 | $2.82 | 14,600 |
| 2007-11-16 | $2.88 | $2.88 | 55,094 |
| 2007-11-15 | $2.86 | $2.86 | 14,470 |
| 2007-11-14 | $2.86 | $2.86 | 12,580 |
| 2007-11-13 | $2.90 | $2.90 | 105,700 |
| 2007-11-12 | $2.87 | $2.87 | 14,123 |
| 2007-11-09 | $2.86 | $2.86 | 8,100 |
| 2007-11-08 | $2.90 | $2.90 | 3,508 |
| 2007-11-07 | $2.89 | $2.89 | 8,512 |
| 2007-11-06 | $2.86 | $2.86 | 52,168 |
| 2007-11-05 | $2.95 | $2.95 | 19,330 |
| 2007-11-02 | $2.87 | $2.87 | 48,192 |
| 2007-11-01 | $2.90 | $2.90 | 16,960 |
| 2007-10-31 | $3.00 | $3.00 | 7,115 |
| 2007-10-30 | $2.97 | $2.97 | 1,700 |
| 2007-10-29 | $2.99 | $2.99 | 20,815 |
| 2007-10-26 | $2.92 | $2.92 | 22,350 |
| 2007-10-25 | $3.00 | $3.00 | 29,756 |
| 2007-10-24 | $3.03 | $3.03 | 13,189 |
| 2007-10-23 | $3.04 | $3.04 | 2,200 |
| 2007-10-22 | $3.05 | $3.05 | 7,812 |
| 2007-10-19 | $3.08 | $3.08 | 8,825 |
| 2007-10-18 | $3.06 | $3.06 | 2,300 |
| 2007-10-17 | $3.06 | $3.06 | 3,900 |
| 2007-10-16 | $3.01 | $3.01 | 9,290 |
| 2007-10-15 | $3.11 | $3.11 | 39,693 |
| 2007-10-12 | $3.11 | $3.11 | 55,024 |
| 2007-10-11 | $3.04 | $3.04 | 26,264 |
| 2007-10-10 | $3.02 | $3.02 | 18,217 |
| 2007-10-09 | $3.06 | $3.06 | 9,623 |
| 2007-10-08 | $3.10 | $3.10 | 125,786 |
| 2007-10-05 | $3.03 | $3.03 | 134,688 |
| 2007-10-04 | $3.04 | $3.04 | 28,682 |
| 2007-10-03 | $3.01 | $3.01 | 162,827 |
| 2007-10-02 | $2.84 | $2.84 | 44,272 |
| 2007-10-01 | $2.93 | $2.93 | 8,685 |
| 2007-09-28 | $2.92 | $2.92 | 1,623 |
| 2007-09-27 | $2.95 | $2.95 | 8,190 |
| 2007-09-26 | $3.02 | $3.02 | 6,624 |
| 2007-09-25 | $2.96 | $2.96 | 3,985 |
| 2007-09-24 | $3.02 | $3.02 | 22,120 |
| 2007-09-21 | $3.02 | $3.02 | 25,455 |
| 2007-09-20 | $2.97 | $2.97 | 13,760 |
| 2007-09-19 | $2.87 | $2.87 | 5,578 |
| 2007-09-18 | $2.85 | $2.85 | 26,219 |
| 2007-09-17 | $2.75 | $2.75 | 24,693 |
| 2007-09-14 | $2.84 | $2.84 | 12,557 |
| 2007-09-13 | $2.81 | $2.81 | 26,439 |
| 2007-09-12 | $2.86 | $2.86 | 27,200 |
| 2007-09-11 | $2.93 | $2.93 | 63,110 |
| 2007-09-10 | $3.15 | $3.15 | 208,479 |
| 2007-09-07 | $2.87 | $2.87 | 22,419 |
| 2007-09-06 | $2.70 | $2.70 | 57,945 |
| 2007-09-05 | $2.81 | $2.81 | 13,666 |
| 2007-09-04 | $2.94 | $2.94 | 24,019 |
| 2007-08-31 | $2.99 | $2.99 | 11,437 |
| 2007-08-30 | $2.84 | $2.84 | 17,238 |
| 2007-08-29 | $2.84 | $2.84 | 49,768 |
| 2007-08-28 | $2.90 | $2.90 | 4,039 |
| 2007-08-27 | $2.89 | $2.89 | 11,552 |
| 2007-08-24 | $2.89 | $2.89 | 48,728 |
| 2007-08-23 | $2.97 | $2.97 | 31,993 |
| 2007-08-22 | $3.01 | $3.01 | 8,183 |
| 2007-08-21 | $3.14 | $3.14 | 23,193 |
| 2007-08-20 | $3.24 | $3.24 | 48,174 |
| 2007-08-17 | $2.90 | $2.90 | 21,912 |
| 2007-08-16 | $2.97 | $2.97 | 2,800 |
| 2007-08-15 | $2.98 | $2.98 | 33,906 |
| 2007-08-14 | $3.01 | $3.01 | 11,421 |
| 2007-08-13 | $2.98 | $2.98 | 93,228 |
| 2007-08-10 | $3.09 | $3.09 | 110,112 |
| 2007-08-09 | $3.22 | $3.22 | 215,876 |
| 2007-08-08 | $2.85 | $2.85 | 65,663 |
| 2007-08-07 | $2.88 | $2.88 | 60,681 |
| 2007-08-06 | $3.09 | $3.09 | 81,900 |
| 2007-08-03 | $2.88 | $2.88 | 58,117 |
| 2007-08-02 | $3.16 | $3.16 | 110,440 |
| 2007-08-01 | $3.19 | $3.19 | 69,762 |
| 2007-07-31 | $3.34 | $3.34 | 285,947 |
| 2007-07-30 | $3.11 | $3.11 | 101,508 |
| 2007-07-27 | $3.06 | $3.06 | 49,707 |
| 2007-07-26 | $3.07 | $3.07 | 79,208 |
| 2007-07-25 | $3.26 | $3.26 | 115,512 |
| 2007-07-24 | $3.15 | $3.15 | 142,431 |
| 2007-07-23 | $3.18 | $3.18 | 271,688 |
| 2007-07-20 | $3.06 | $3.06 | 216,294 |
| 2007-07-19 | $2.99 | $2.99 | 284,839 |
| 2007-07-18 | $3.04 | $3.04 | 886,781 |
| 2007-07-17 | $3.15 | $3.15 | 4,273,891 |
| 2007-07-16 | $6.90 | $6.90 | 81,223 |
| 2007-07-13 | $6.47 | $6.47 | 94,616 |
| 2007-07-12 | $6.75 | $6.75 | 63,020 |
| 2007-07-11 | $6.74 | $6.74 | 79,873 |
| 2007-07-10 | $6.83 | $6.83 | 164,246 |
| 2007-07-09 | $6.83 | $6.83 | 73,098 |
| 2007-07-06 | $7.01 | $7.01 | 110,300 |
| 2007-07-05 | $6.83 | $6.83 | 70,360 |
| 2007-07-03 | $7.00 | $7.00 | 33,000 |
| 2007-07-02 | $7.00 | $7.00 | 90,505 |
| 2007-06-29 | $7.00 | $7.00 | 37,557 |
| 2007-06-28 | $7.00 | $7.00 | 94,274 |
| 2007-06-27 | $7.22 | $7.22 | 106,869 |
| 2007-06-26 | $7.40 | $7.40 | 30,772 |
| 2007-06-25 | $7.49 | $7.49 | 105,181 |
| 2007-06-22 | $7.75 | $7.75 | 1,081,402 |
| 2007-06-21 | $7.74 | $7.74 | 96,172 |
| 2007-06-20 | $7.56 | $7.56 | 384,888 |
| 2007-06-19 | $8.20 | $8.20 | 61,838 |
| 2007-06-18 | $8.10 | $8.10 | 42,138 |
| 2007-06-15 | $8.00 | $8.00 | 108,183 |
| 2007-06-14 | $7.88 | $7.88 | 62,337 |
| 2007-06-13 | $7.92 | $7.92 | 56,888 |
| 2007-06-12 | $7.62 | $7.62 | 76,791 |
| 2007-06-11 | $7.61 | $7.61 | 121,105 |
| 2007-06-08 | $7.48 | $7.48 | 98,146 |
| 2007-06-07 | $7.39 | $7.39 | 96,402 |
| 2007-06-06 | $7.61 | $7.61 | 95,378 |
| 2007-06-05 | $7.86 | $7.86 | 48,839 |
| 2007-06-04 | $8.22 | $8.22 | 125,497 |
| 2007-06-01 | $8.03 | $8.03 | 95,025 |
| 2007-05-31 | $7.94 | $7.94 | 27,762 |
| 2007-05-30 | $8.01 | $8.01 | 45,641 |
| 2007-05-29 | $8.00 | $8.00 | 34,558 |
| 2007-05-25 | $7.93 | $7.93 | 18,427 |
| 2007-05-24 | $7.95 | $7.95 | 47,752 |
| 2007-05-23 | $7.90 | $7.90 | 34,139 |
| 2007-05-22 | $7.97 | $7.97 | 38,398 |
| 2007-05-21 | $7.72 | $7.72 | 71,664 |
| 2007-05-18 | $7.85 | $7.85 | 107,926 |
| 2007-05-17 | $7.94 | $7.94 | 88,828 |
| 2007-05-16 | $7.85 | $7.85 | 106,923 |
| 2007-05-15 | $7.47 | $7.47 | 44,346 |
| 2007-05-14 | $7.95 | $7.95 | 85,894 |
| 2007-05-11 | $8.00 | $8.00 | 33,310 |
| 2007-05-10 | $7.64 | $7.64 | 77,466 |
| 2007-05-09 | $8.03 | $8.03 | 41,670 |
| 2007-05-08 | $7.97 | $7.97 | 63,857 |
| 2007-05-07 | $7.98 | $7.98 | 78,789 |
| 2007-05-04 | $7.94 | $7.94 | 174,270 |
| 2007-05-03 | $7.94 | $7.94 | 107,805 |
| 2007-05-02 | $7.98 | $7.98 | 74,418 |
| 2007-05-01 | $7.67 | $7.67 | 75,640 |
| 2007-04-30 | $7.66 | $7.66 | 67,765 |
| 2007-04-27 | $7.93 | $7.93 | 27,627 |
| 2007-04-26 | $7.99 | $7.99 | 32,274 |
| 2007-04-25 | $8.10 | $8.10 | 75,702 |
| 2007-04-24 | $8.20 | $8.20 | 33,763 |
| 2007-04-23 | $8.39 | $8.39 | 105,695 |
| 2007-04-20 | $8.12 | $8.12 | 75,639 |
| 2007-04-19 | $8.11 | $8.11 | 74,495 |
| 2007-04-18 | $8.30 | $8.30 | 43,238 |
| 2007-04-17 | $8.41 | $8.41 | 76,705 |
| 2007-04-16 | $8.50 | $8.50 | 129,275 |
| 2007-04-13 | $8.30 | $8.30 | 133,971 |
| 2007-04-12 | $8.02 | $8.02 | 98,036 |
| 2007-04-11 | $7.89 | $7.89 | 117,417 |
| 2007-04-10 | $8.04 | $8.04 | 91,725 |
| 2007-04-09 | $7.99 | $7.99 | 78,385 |
| 2007-04-05 | $7.87 | $7.87 | 79,966 |
| 2007-04-04 | $7.80 | $7.80 | 81,706 |
| 2007-04-03 | $7.90 | $7.90 | 128,913 |
| 2007-04-02 | $7.57 | $7.57 | 181,146 |
| 2007-03-30 | $7.35 | $7.35 | 91,521 |
| 2007-03-29 | $7.35 | $7.35 | 73,906 |
| 2007-03-28 | $7.12 | $7.12 | 225,596 |
| 2007-03-27 | $7.11 | $7.11 | 52,438 |
| 2007-03-26 | $7.19 | $7.19 | 61,018 |
| 2007-03-23 | $7.21 | $7.21 | 68,324 |
| 2007-03-22 | $7.14 | $7.14 | 91,173 |
| 2007-03-21 | $7.24 | $7.24 | 115,980 |
| 2007-03-20 | $7.35 | $7.35 | 71,940 |
| 2007-03-19 | $7.26 | $7.26 | 68,797 |
| 2007-03-16 | $7.45 | $7.45 | 163,950 |
| 2007-03-15 | $7.48 | $7.48 | 53,100 |
| 2007-03-14 | $7.50 | $7.50 | 60,352 |
| 2007-03-13 | $7.64 | $7.64 | 44,832 |
| 2007-03-12 | $7.97 | $7.97 | 36,844 |
| 2007-03-09 | $7.87 | $7.87 | 46,649 |
| 2007-03-08 | $7.79 | $7.79 | 42,637 |
| 2007-03-07 | $7.60 | $7.60 | 49,771 |
| 2007-03-06 | $7.55 | $7.55 | 46,271 |
| 2007-03-05 | $7.20 | $7.20 | 71,008 |
| 2007-03-02 | $7.65 | $7.65 | 130,713 |
| 2007-03-01 | $7.63 | $7.63 | 60,964 |
| 2007-02-28 | $8.05 | $8.05 | 205,377 |
| 2007-02-27 | $7.73 | $7.73 | 108,739 |
| 2007-02-26 | $7.94 | $7.94 | 86,518 |
| 2007-02-23 | $8.05 | $8.05 | 47,952 |
| 2007-02-22 | $8.09 | $8.09 | 266,446 |
| 2007-02-21 | $7.98 | $7.98 | 38,592 |
| 2007-02-20 | $7.94 | $7.94 | 55,791 |
| 2007-02-16 | $7.76 | $7.76 | 48,665 |
| 2007-02-15 | $7.69 | $7.69 | 101,373 |
| 2007-02-14 | $7.66 | $7.66 | 60,234 |
| 2007-02-13 | $7.58 | $7.58 | 33,201 |
| 2007-02-12 | $7.44 | $7.44 | 53,899 |
| 2007-02-09 | $6.98 | $6.98 | 28,226 |
| 2007-02-08 | $7.14 | $7.14 | 17,664 |
| 2007-02-07 | $7.04 | $7.04 | 29,187 |
| 2007-02-06 | $6.97 | $6.97 | 41,159 |
| 2007-02-05 | $6.63 | $6.63 | 86,020 |
| 2007-02-02 | $6.61 | $6.61 | 145,521 |
| 2007-02-01 | $6.66 | $6.66 | 50,945 |
| 2007-01-31 | $6.61 | $6.61 | 46,058 |
| 2007-01-30 | $6.73 | $6.73 | 42,682 |
| 2007-01-29 | $6.75 | $6.75 | 28,852 |
| 2007-01-26 | $6.72 | $6.72 | 59,893 |
| 2007-01-25 | $6.87 | $6.87 | 56,254 |
| 2007-01-24 | $7.02 | $7.02 | 41,703 |
| 2007-01-23 | $7.09 | $7.09 | 30,363 |
| 2007-01-22 | $7.09 | $7.09 | 47,783 |
| 2007-01-19 | $7.11 | $7.11 | 47,879 |
| 2007-01-18 | $7.28 | $7.28 | 45,012 |
| 2007-01-17 | $7.28 | $7.28 | 62,818 |
| 2007-01-16 | $7.29 | $7.29 | 59,675 |
| 2007-01-12 | $7.56 | $7.56 | 58,218 |
| 2007-01-11 | $7.43 | $7.43 | 102,430 |
| 2007-01-10 | $7.36 | $7.36 | 99,805 |
| 2007-01-09 | $7.30 | $7.30 | 57,392 |
| 2007-01-08 | $7.33 | $7.33 | 77,344 |
| 2007-01-05 | $7.42 | $7.42 | 79,573 |
| 2007-01-04 | $7.55 | $7.55 | 74,422 |
| 2007-01-03 | $7.52 | $7.52 | 62,653 |