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
- 2002-07-24 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 | $1.67 | $0.00 | 57,619 |
| 2007-12-28 | $1.63 | $0.00 | 21,586 |
| 2007-12-27 | $1.65 | $0.00 | 15,112 |
| 2007-12-26 | $1.61 | $0.00 | 24,665 |
| 2007-12-24 | $1.65 | $0.00 | 35,907 |
| 2007-12-21 | $1.87 | $0.00 | 59,066 |
| 2007-12-20 | $2.19 | $0.00 | 61,054 |
| 2007-12-19 | $1.90 | $0.00 | 23,929 |
| 2007-12-18 | $2.08 | $0.00 | 3,671 |
| 2007-12-17 | $2.09 | $0.00 | 6,488 |
| 2007-12-14 | $2.11 | $0.00 | 3,350 |
| 2007-12-13 | $2.10 | $0.00 | 23,250 |
| 2007-12-12 | $2.19 | $0.00 | 7,021 |
| 2007-12-11 | $2.23 | $0.00 | 14,400 |
| 2007-12-10 | $2.20 | $0.00 | 10,100 |
| 2007-12-07 | $2.22 | $0.00 | 6,768 |
| 2007-12-06 | $2.16 | $0.00 | 10,380 |
| 2007-12-05 | $2.16 | $0.00 | 17,352 |
| 2007-12-04 | $2.16 | $0.00 | 5,150 |
| 2007-12-03 | $2.15 | $0.00 | 2,666 |
| 2007-11-30 | $2.27 | $0.00 | 19,616 |
| 2007-11-29 | $2.16 | $0.00 | 6,061 |
| 2007-11-28 | $2.12 | $0.00 | 15,150 |
| 2007-11-27 | $2.18 | $0.00 | 7,200 |
| 2007-11-26 | $2.16 | $0.00 | 7,951 |
| 2007-11-23 | $2.28 | $0.00 | 4,566 |
| 2007-11-21 | $2.23 | $0.00 | 6,477 |
| 2007-11-20 | $2.20 | $0.00 | 11,233 |
| 2007-11-19 | $2.24 | $0.00 | 12,350 |
| 2007-11-16 | $2.28 | $0.00 | 6,650 |
| 2007-11-15 | $2.32 | $0.00 | 4,420 |
| 2007-11-14 | $2.40 | $0.00 | 0 |
| 2007-11-13 | $2.40 | $0.00 | 1,100 |
| 2007-11-12 | $2.39 | $0.00 | 5,800 |
| 2007-11-09 | $2.33 | $0.00 | 13,662 |
| 2007-11-08 | $2.37 | $0.00 | 6,876 |
| 2007-11-07 | $2.36 | $0.00 | 31,735 |
| 2007-11-06 | $2.58 | $0.00 | 6,325 |
| 2007-11-05 | $2.48 | $0.00 | 23,551 |
| 2007-11-02 | $2.68 | $0.00 | 3,795 |
| 2007-11-01 | $2.56 | $0.00 | 8,812 |
| 2007-10-31 | $2.58 | $0.00 | 8,300 |
| 2007-10-30 | $2.59 | $0.00 | 17,694 |
| 2007-10-29 | $2.52 | $0.00 | 13,315 |
| 2007-10-26 | $2.54 | $0.00 | 15,699 |
| 2007-10-25 | $2.47 | $0.00 | 5,950 |
| 2007-10-24 | $2.61 | $0.00 | 11,600 |
| 2007-10-23 | $2.75 | $0.00 | 20,138 |
| 2007-10-22 | $2.68 | $0.00 | 3,327 |
| 2007-10-19 | $2.80 | $0.00 | 14,600 |
| 2007-10-18 | $2.81 | $0.00 | 6,500 |
| 2007-10-17 | $2.81 | $0.00 | 6,050 |
| 2007-10-16 | $2.92 | $0.00 | 8,130 |
| 2007-10-15 | $3.00 | $0.00 | 8,950 |
| 2007-10-12 | $3.21 | $0.00 | 55,575 |
| 2007-10-11 | $3.04 | $0.00 | 26,428 |
| 2007-10-10 | $3.13 | $0.00 | 796 |
| 2007-10-09 | $3.06 | $0.00 | 7,275 |
| 2007-10-08 | $3.10 | $0.00 | 19,659 |
| 2007-10-05 | $3.24 | $0.00 | 78,068 |
| 2007-10-04 | $2.79 | $0.00 | 11,310 |
| 2007-10-03 | $2.80 | $0.00 | 5,299 |
| 2007-10-02 | $2.91 | $0.00 | 48,611 |
| 2007-10-01 | $2.55 | $0.00 | 20,761 |
| 2007-09-28 | $2.49 | $0.00 | 2,370 |
| 2007-09-27 | $2.41 | $0.00 | 5,180 |
| 2007-09-26 | $2.50 | $0.00 | 15,600 |
| 2007-09-25 | $2.58 | $0.00 | 91,525 |
| 2007-09-24 | $2.40 | $0.00 | 3,364 |
| 2007-09-21 | $2.32 | $0.00 | 2,843 |
| 2007-09-20 | $2.43 | $0.00 | 3,819 |
| 2007-09-19 | $2.42 | $0.00 | 2,794 |
| 2007-09-18 | $2.50 | $0.00 | 3,582 |
| 2007-09-17 | $2.41 | $0.00 | 32,909 |
| 2007-09-14 | $2.53 | $0.00 | 12,227 |
| 2007-09-13 | $2.53 | $0.00 | 4,422 |
| 2007-09-12 | $2.58 | $0.00 | 1,130 |
| 2007-09-11 | $2.59 | $0.00 | 3,300 |
| 2007-09-10 | $2.60 | $0.00 | 0 |
| 2007-09-07 | $2.60 | $0.00 | 2,400 |
| 2007-09-06 | $2.68 | $0.00 | 1,400 |
| 2007-09-05 | $2.75 | $0.00 | 1,100 |
| 2007-09-04 | $2.75 | $0.00 | 300 |
| 2007-08-31 | $2.77 | $0.00 | 6,553 |
| 2007-08-30 | $2.64 | $0.00 | 249 |
| 2007-08-29 | $2.60 | $0.00 | 6,850 |
| 2007-08-28 | $2.50 | $0.00 | 22,023 |
| 2007-08-27 | $2.78 | $0.00 | 20,966 |
| 2007-08-24 | $2.54 | $0.00 | 9,946 |
| 2007-08-23 | $2.47 | $0.00 | 1,425 |
| 2007-08-22 | $2.57 | $0.00 | 700 |
| 2007-08-21 | $2.52 | $0.00 | 3,900 |
| 2007-08-20 | $2.51 | $0.00 | 9,570 |
| 2007-08-17 | $2.52 | $0.00 | 2,300 |
| 2007-08-16 | $2.54 | $0.00 | 9,674 |
| 2007-08-15 | $2.50 | $0.00 | 20,300 |
| 2007-08-14 | $2.78 | $0.00 | 23,587 |
| 2007-08-13 | $2.50 | $0.00 | 13,115 |
| 2007-08-10 | $2.54 | $0.00 | 3,300 |
| 2007-08-09 | $2.57 | $0.00 | 29,356 |
| 2007-08-08 | $2.70 | $0.00 | 61,430 |
| 2007-08-07 | $2.25 | $0.00 | 29,350 |
| 2007-08-06 | $2.73 | $0.00 | 48,898 |
| 2007-08-03 | $2.75 | $0.00 | 13,430 |
| 2007-08-02 | $2.81 | $0.00 | 23,791 |
| 2007-08-01 | $3.00 | $0.00 | 112,880 |
| 2007-07-31 | $3.12 | $0.00 | 14,589 |
| 2007-07-30 | $3.06 | $0.00 | 18,060 |
| 2007-07-27 | $3.09 | $0.00 | 11,950 |
| 2007-07-26 | $3.07 | $0.00 | 11,515 |
| 2007-07-25 | $3.47 | $0.00 | 36,084 |
| 2007-07-24 | $3.45 | $0.00 | 17,219 |
| 2007-07-23 | $3.88 | $0.00 | 200 |
| 2007-07-20 | $3.78 | $0.00 | 14,905 |
| 2007-07-19 | $3.79 | $0.00 | 25,025 |
| 2007-07-18 | $4.14 | $0.00 | 42,270 |
| 2007-07-17 | $4.07 | $0.00 | 20,060 |
| 2007-07-16 | $3.85 | $0.00 | 3,860 |
| 2007-07-13 | $3.85 | $0.00 | 13,504 |
| 2007-07-12 | $3.81 | $0.00 | 16,635 |
| 2007-07-11 | $3.75 | $0.00 | 11,760 |
| 2007-07-10 | $3.79 | $0.00 | 11,085 |
| 2007-07-09 | $3.75 | $0.00 | 7,800 |
| 2007-07-06 | $3.63 | $0.00 | 58,700 |
| 2007-07-05 | $3.75 | $0.00 | 1,800 |
| 2007-07-03 | $3.85 | $0.00 | 8,260 |
| 2007-07-02 | $3.79 | $0.00 | 10,730 |
| 2007-06-29 | $3.58 | $0.00 | 5,084 |
| 2007-06-28 | $3.65 | $0.00 | 7,950 |
| 2007-06-27 | $3.59 | $0.00 | 17,350 |
| 2007-06-26 | $3.69 | $0.00 | 8,470 |
| 2007-06-25 | $3.67 | $0.00 | 6,000 |
| 2007-06-22 | $3.86 | $0.00 | 7,810 |
| 2007-06-21 | $3.90 | $0.00 | 57,481 |
| 2007-06-20 | $4.11 | $0.00 | 104,779 |
| 2007-06-19 | $3.58 | $0.00 | 17,550 |
| 2007-06-18 | $3.58 | $0.00 | 7,000 |
| 2007-06-15 | $3.69 | $0.00 | 4,500 |
| 2007-06-14 | $3.69 | $0.00 | 8,353 |
| 2007-06-13 | $3.61 | $0.00 | 5,345 |
| 2007-06-12 | $3.64 | $0.00 | 7,655 |
| 2007-06-11 | $3.65 | $0.00 | 13,930 |
| 2007-06-08 | $3.72 | $0.00 | 4,860 |
| 2007-06-07 | $3.66 | $0.00 | 7,320 |
| 2007-06-06 | $3.75 | $0.00 | 5,123 |
| 2007-06-05 | $3.68 | $0.00 | 5,453 |
| 2007-06-04 | $3.71 | $0.00 | 6,286 |
| 2007-06-01 | $3.79 | $0.00 | 31,751 |
| 2007-05-31 | $3.79 | $0.00 | 7,747 |
| 2007-05-30 | $3.79 | $0.00 | 23,158 |
| 2007-05-29 | $3.66 | $0.00 | 7,560 |
| 2007-05-25 | $3.65 | $0.00 | 900 |
| 2007-05-24 | $3.66 | $0.00 | 8,100 |
| 2007-05-23 | $3.69 | $0.00 | 12,350 |
| 2007-05-22 | $3.64 | $0.00 | 15,948 |
| 2007-05-21 | $3.60 | $0.00 | 16,455 |
| 2007-05-18 | $3.68 | $0.00 | 8,250 |
| 2007-05-17 | $3.72 | $0.00 | 9,770 |
| 2007-05-16 | $3.54 | $0.00 | 7,854 |
| 2007-05-15 | $3.77 | $0.00 | 25,386 |
| 2007-05-14 | $3.75 | $0.00 | 26,532 |
| 2007-05-11 | $3.75 | $0.00 | 42,402 |
| 2007-05-10 | $3.76 | $0.00 | 17,680 |
| 2007-05-09 | $3.86 | $0.00 | 8,040 |
| 2007-05-08 | $3.78 | $0.00 | 9,406 |
| 2007-05-07 | $3.91 | $0.00 | 13,476 |
| 2007-05-04 | $3.83 | $0.00 | 18,788 |
| 2007-05-03 | $3.92 | $0.00 | 13,731 |
| 2007-05-02 | $3.88 | $0.00 | 39,076 |
| 2007-05-01 | $3.76 | $0.00 | 38,670 |
| 2007-04-30 | $4.05 | $0.00 | 63,771 |
| 2007-04-27 | $4.05 | $0.00 | 14,656 |
| 2007-04-26 | $4.15 | $0.00 | 48,598 |
| 2007-04-25 | $4.36 | $0.00 | 464,465 |
| 2007-04-24 | $3.72 | $0.00 | 33,137 |
| 2007-04-23 | $3.81 | $0.00 | 46,617 |
| 2007-04-20 | $3.78 | $0.00 | 33,939 |
| 2007-04-19 | $3.79 | $0.00 | 13,709 |
| 2007-04-18 | $3.79 | $0.00 | 24,121 |
| 2007-04-17 | $3.70 | $0.00 | 38,705 |
| 2007-04-16 | $3.83 | $0.00 | 64,275 |
| 2007-04-13 | $4.06 | $0.00 | 100,736 |
| 2007-04-12 | $4.00 | $0.00 | 472,127 |
| 2007-04-11 | $5.37 | $0.00 | 43,333 |
| 2007-04-10 | $5.44 | $0.00 | 15,993 |
| 2007-04-09 | $5.45 | $0.00 | 22,854 |
| 2007-04-05 | $5.34 | $0.00 | 8,695 |
| 2007-04-04 | $5.38 | $0.00 | 20,506 |
| 2007-04-03 | $5.30 | $0.00 | 14,800 |
| 2007-04-02 | $5.30 | $0.00 | 19,116 |
| 2007-03-30 | $5.33 | $0.00 | 20,465 |
| 2007-03-29 | $5.35 | $0.00 | 36,354 |
| 2007-03-28 | $5.39 | $0.00 | 32,480 |
| 2007-03-27 | $5.57 | $0.00 | 47,409 |
| 2007-03-26 | $5.89 | $0.00 | 126,058 |
| 2007-03-23 | $5.47 | $0.00 | 35,031 |
| 2007-03-22 | $5.43 | $0.00 | 100,088 |
| 2007-03-21 | $5.16 | $0.00 | 42,264 |
| 2007-03-20 | $5.13 | $0.00 | 43,455 |
| 2007-03-19 | $4.99 | $0.00 | 79,085 |
| 2007-03-16 | $5.04 | $0.00 | 35,852 |
| 2007-03-15 | $5.09 | $0.00 | 28,569 |
| 2007-03-14 | $5.00 | $0.00 | 19,774 |
| 2007-03-13 | $4.96 | $0.00 | 14,064 |
| 2007-03-12 | $5.01 | $0.00 | 31,746 |
| 2007-03-09 | $5.11 | $0.00 | 26,750 |
| 2007-03-08 | $5.24 | $0.00 | 27,648 |
| 2007-03-07 | $5.13 | $0.00 | 21,653 |
| 2007-03-06 | $5.10 | $0.00 | 50,718 |
| 2007-03-05 | $5.24 | $0.00 | 62,592 |
| 2007-03-02 | $5.33 | $0.00 | 85,622 |
| 2007-03-01 | $5.32 | $0.00 | 70,784 |
| 2007-02-28 | $5.59 | $0.00 | 95,446 |
| 2007-02-27 | $5.39 | $0.00 | 192,534 |
| 2007-02-26 | $6.13 | $0.00 | 161,705 |
| 2007-02-23 | $6.55 | $0.00 | 1,858,502 |
| 2007-02-22 | $5.42 | $0.00 | 155,929 |
| 2007-02-21 | $5.27 | $0.00 | 109,909 |
| 2007-02-20 | $5.44 | $0.00 | 76,534 |
| 2007-02-16 | $5.67 | $0.00 | 26,836 |
| 2007-02-15 | $6.00 | $0.00 | 41,442 |
| 2007-02-14 | $5.96 | $0.00 | 173,274 |
| 2007-02-13 | $5.85 | $0.00 | 40,151 |
| 2007-02-12 | $5.77 | $0.00 | 67,144 |
| 2007-02-09 | $5.85 | $0.00 | 69,336 |
| 2007-02-08 | $5.93 | $0.00 | 131,682 |
| 2007-02-07 | $6.10 | $0.00 | 81,217 |
| 2007-02-06 | $6.30 | $0.00 | 48,610 |
| 2007-02-05 | $6.42 | $0.00 | 69,809 |
| 2007-02-02 | $6.62 | $0.00 | 118,649 |
| 2007-02-01 | $6.52 | $0.00 | 65,990 |
| 2007-01-31 | $6.40 | $0.00 | 80,170 |
| 2007-01-30 | $6.74 | $0.00 | 166,618 |
| 2007-01-29 | $6.59 | $0.00 | 118,360 |
| 2007-01-26 | $6.85 | $0.00 | 145,617 |
| 2007-01-25 | $7.71 | $0.00 | 427,859 |
| 2007-01-24 | $7.23 | $0.00 | 579,818 |
| 2007-01-23 | $9.38 | $0.00 | 3,714,104 |
| 2007-01-22 | $7.38 | $0.00 | 667,090 |
| 2007-01-19 | $7.45 | $0.00 | 102,150 |
| 2007-01-18 | $7.16 | $0.00 | 68,182 |
| 2007-01-17 | $7.41 | $0.00 | 133,274 |
| 2007-01-16 | $7.00 | $0.00 | 70,055 |
| 2007-01-12 | $8.05 | $0.00 | 133,529 |
| 2007-01-11 | $7.80 | $0.00 | 304,360 |
| 2007-01-10 | $7.65 | $0.00 | 170,439 |
| 2007-01-09 | $7.26 | $0.00 | 191,132 |
| 2007-01-08 | $7.57 | $0.00 | 291,757 |
| 2007-01-05 | $7.62 | $0.00 | 173,595 |
| 2007-01-04 | $7.43 | $0.00 | 274,387 |
| 2007-01-03 | $7.09 | $0.00 | 360,621 |