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
- 2006-12-11 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 | $2.21 | $2.21 | 37,300 |
| 2007-12-28 | $2.20 | $2.20 | 78,700 |
| 2007-12-27 | $2.22 | $2.22 | 65,500 |
| 2007-12-26 | $2.25 | $2.25 | 45,300 |
| 2007-12-24 | $2.25 | $2.25 | 3,100 |
| 2007-12-21 | $2.25 | $2.25 | 76,600 |
| 2007-12-20 | $2.31 | $2.31 | 7,400 |
| 2007-12-19 | $2.27 | $2.27 | 9,400 |
| 2007-12-18 | $2.29 | $2.29 | 8,600 |
| 2007-12-17 | $2.30 | $2.30 | 5,400 |
| 2007-12-14 | $2.30 | $2.30 | 6,500 |
| 2007-12-13 | $2.40 | $2.40 | 16,400 |
| 2007-12-12 | $2.33 | $2.33 | 5,800 |
| 2007-12-11 | $2.35 | $2.35 | 7,900 |
| 2007-12-10 | $2.34 | $2.34 | 29,500 |
| 2007-12-07 | $2.37 | $2.37 | 9,100 |
| 2007-12-06 | $2.42 | $2.42 | 19,500 |
| 2007-12-05 | $2.50 | $2.50 | 11,000 |
| 2007-12-04 | $2.48 | $2.48 | 44,000 |
| 2007-12-03 | $2.39 | $2.39 | 34,000 |
| 2007-11-30 | $2.38 | $2.38 | 22,600 |
| 2007-11-29 | $2.29 | $2.29 | 17,000 |
| 2007-11-28 | $2.39 | $2.39 | 14,500 |
| 2007-11-27 | $2.36 | $2.36 | 14,600 |
| 2007-11-26 | $2.24 | $2.24 | 42,300 |
| 2007-11-23 | $2.39 | $2.39 | 7,100 |
| 2007-11-21 | $2.24 | $2.24 | 37,200 |
| 2007-11-20 | $2.48 | $2.48 | 24,500 |
| 2007-11-19 | $2.57 | $2.57 | 57,100 |
| 2007-11-16 | $2.55 | $2.55 | 27,100 |
| 2007-11-15 | $2.45 | $2.45 | 40,500 |
| 2007-11-14 | $2.70 | $2.70 | 20,900 |
| 2007-11-13 | $2.76 | $2.76 | 38,600 |
| 2007-11-12 | $2.70 | $2.70 | 38,100 |
| 2007-11-09 | $2.71 | $2.71 | 50,900 |
| 2007-11-08 | $2.81 | $2.81 | 43,000 |
| 2007-11-07 | $2.88 | $2.88 | 172,400 |
| 2007-11-06 | $2.75 | $2.75 | 67,900 |
| 2007-11-05 | $2.72 | $2.72 | 20,500 |
| 2007-11-02 | $2.72 | $2.72 | 116,300 |
| 2007-11-01 | $3.00 | $3.00 | 113,200 |
| 2007-10-31 | $3.40 | $3.40 | 77,600 |
| 2007-10-30 | $3.35 | $3.35 | 80,200 |
| 2007-10-29 | $3.10 | $3.10 | 198,700 |
| 2007-10-26 | $2.96 | $2.96 | 33,400 |
| 2007-10-25 | $2.87 | $2.87 | 24,300 |
| 2007-10-24 | $2.92 | $2.92 | 34,800 |
| 2007-10-23 | $2.77 | $2.77 | 11,300 |
| 2007-10-22 | $2.77 | $2.77 | 24,000 |
| 2007-10-19 | $2.77 | $2.77 | 20,900 |
| 2007-10-18 | $2.71 | $2.71 | 24,400 |
| 2007-10-17 | $2.70 | $2.70 | 30,600 |
| 2007-10-16 | $2.77 | $2.77 | 64,200 |
| 2007-10-15 | $2.73 | $2.73 | 17,300 |
| 2007-10-12 | $2.70 | $2.70 | 27,200 |
| 2007-10-11 | $2.70 | $2.70 | 51,900 |
| 2007-10-10 | $2.71 | $2.71 | 28,000 |
| 2007-10-09 | $2.75 | $2.75 | 42,400 |
| 2007-10-08 | $2.82 | $2.82 | 85,800 |
| 2007-10-05 | $2.82 | $2.82 | 245,400 |
| 2007-10-04 | $2.71 | $2.71 | 579,500 |
| 2007-10-03 | $2.34 | $2.34 | 99,800 |
| 2007-10-02 | $2.11 | $2.11 | 23,400 |
| 2007-10-01 | $2.17 | $2.17 | 26,400 |
| 2007-09-28 | $2.07 | $2.07 | 25,600 |
| 2007-09-27 | $2.07 | $2.07 | 12,900 |
| 2007-09-26 | $2.07 | $2.07 | 25,600 |
| 2007-09-25 | $2.00 | $2.00 | 13,500 |
| 2007-09-24 | $2.00 | $2.00 | 33,200 |
| 2007-09-21 | $2.06 | $2.06 | 37,700 |
| 2007-09-20 | $1.93 | $1.93 | 83,400 |
| 2007-09-19 | $1.86 | $1.86 | 47,800 |
| 2007-09-18 | $1.81 | $1.81 | 96,400 |
| 2007-09-17 | $1.67 | $1.67 | 94,500 |
| 2007-09-14 | $1.78 | $1.78 | 25,100 |
| 2007-09-13 | $1.79 | $1.79 | 37,700 |
| 2007-09-12 | $1.80 | $1.80 | 20,200 |
| 2007-09-11 | $1.79 | $1.79 | 38,300 |
| 2007-09-10 | $1.80 | $1.80 | 61,700 |
| 2007-09-07 | $1.88 | $1.88 | 28,600 |
| 2007-09-06 | $2.00 | $2.00 | 8,400 |
| 2007-09-05 | $1.99 | $1.99 | 21,500 |
| 2007-09-04 | $1.93 | $1.93 | 69,300 |
| 2007-08-31 | $2.04 | $2.04 | 20,300 |
| 2007-08-30 | $2.05 | $2.05 | 39,500 |
| 2007-08-29 | $2.06 | $2.06 | 9,200 |
| 2007-08-28 | $2.11 | $2.11 | 9,600 |
| 2007-08-27 | $2.05 | $2.05 | 12,100 |
| 2007-08-24 | $2.09 | $2.09 | 33,300 |
| 2007-08-23 | $2.00 | $2.00 | 24,700 |
| 2007-08-22 | $1.99 | $1.99 | 30,700 |
| 2007-08-21 | $1.92 | $1.92 | 30,900 |
| 2007-08-20 | $1.89 | $1.89 | 22,900 |
| 2007-08-17 | $1.93 | $1.93 | 73,300 |
| 2007-08-16 | $1.78 | $1.78 | 121,100 |
| 2007-08-15 | $1.85 | $1.85 | 65,300 |
| 2007-08-14 | $1.93 | $1.93 | 125,400 |
| 2007-08-13 | $1.77 | $1.77 | 127,100 |
| 2007-08-10 | $1.82 | $1.82 | 213,900 |
| 2007-08-09 | $2.14 | $2.14 | 113,500 |
| 2007-08-08 | $1.98 | $1.98 | 79,100 |
| 2007-08-07 | $1.96 | $1.96 | 73,500 |
| 2007-08-06 | $1.88 | $1.88 | 89,800 |
| 2007-08-03 | $1.90 | $1.90 | 180,200 |
| 2007-08-02 | $2.14 | $2.14 | 55,400 |
| 2007-08-01 | $2.14 | $2.14 | 1,136,800 |
| 2007-07-31 | $2.49 | $2.49 | 27,500 |
| 2007-07-30 | $2.51 | $2.51 | 28,400 |
| 2007-07-27 | $2.57 | $2.57 | 10,500 |
| 2007-07-26 | $2.65 | $2.65 | 69,800 |
| 2007-07-25 | $2.56 | $2.56 | 5,900 |
| 2007-07-24 | $2.57 | $2.57 | 17,800 |
| 2007-07-23 | $2.63 | $2.63 | 15,200 |
| 2007-07-20 | $2.59 | $2.59 | 39,200 |
| 2007-07-19 | $2.52 | $2.52 | 21,800 |
| 2007-07-18 | $2.55 | $2.55 | 20,000 |
| 2007-07-17 | $2.66 | $2.66 | 24,000 |
| 2007-07-16 | $2.70 | $2.70 | 97,800 |
| 2007-07-13 | $2.78 | $2.78 | 54,000 |
| 2007-07-12 | $2.76 | $2.76 | 62,200 |
| 2007-07-11 | $2.75 | $2.75 | 21,200 |
| 2007-07-10 | $2.75 | $2.75 | 45,400 |
| 2007-07-09 | $2.74 | $2.74 | 153,400 |
| 2007-07-06 | $2.59 | $2.59 | 91,100 |
| 2007-07-05 | $2.54 | $2.54 | 155,100 |
| 2007-07-03 | $2.61 | $2.61 | 909,000 |
| 2007-07-02 | $3.60 | $3.60 | 87,500 |
| 2007-06-29 | $3.50 | $3.50 | 67,800 |
| 2007-06-28 | $3.46 | $3.46 | 69,400 |
| 2007-06-27 | $3.39 | $3.39 | 16,500 |
| 2007-06-26 | $3.39 | $3.39 | 36,000 |
| 2007-06-25 | $3.42 | $3.42 | 25,400 |
| 2007-06-22 | $3.43 | $3.43 | 64,800 |
| 2007-06-21 | $3.54 | $3.54 | 82,700 |
| 2007-06-20 | $3.42 | $3.42 | 79,700 |
| 2007-06-19 | $3.69 | $3.69 | 224,900 |
| 2007-06-18 | $3.59 | $3.59 | 226,600 |
| 2007-06-15 | $3.45 | $3.45 | 229,800 |
| 2007-06-14 | $3.15 | $3.15 | 47,700 |
| 2007-06-13 | $3.02 | $3.02 | 42,200 |
| 2007-06-12 | $3.01 | $3.01 | 47,300 |
| 2007-06-11 | $3.05 | $3.05 | 10,300 |
| 2007-06-08 | $3.10 | $3.10 | 25,200 |
| 2007-06-07 | $3.14 | $3.14 | 117,500 |
| 2007-06-06 | $3.28 | $3.28 | 33,700 |
| 2007-06-05 | $3.20 | $3.20 | 75,800 |
| 2007-06-04 | $3.19 | $3.19 | 35,100 |
| 2007-06-01 | $3.26 | $3.26 | 131,700 |
| 2007-05-31 | $3.17 | $3.17 | 110,600 |
| 2007-05-30 | $3.11 | $3.11 | 110,700 |
| 2007-05-29 | $3.18 | $3.18 | 116,500 |
| 2007-05-25 | $3.39 | $3.39 | 140,700 |
| 2007-05-24 | $3.25 | $3.25 | 139,200 |
| 2007-05-23 | $3.35 | $3.35 | 176,100 |
| 2007-05-22 | $3.27 | $3.27 | 179,900 |
| 2007-05-21 | $3.06 | $3.06 | 123,200 |
| 2007-05-18 | $2.92 | $2.92 | 145,200 |
| 2007-05-17 | $2.98 | $2.98 | 784,000 |
| 2007-05-16 | $2.99 | $2.99 | 364,300 |
| 2007-05-15 | $3.02 | $3.02 | 295,400 |
| 2007-05-14 | $3.12 | $3.12 | 145,900 |
| 2007-05-11 | $3.30 | $3.30 | 360,400 |
| 2007-05-10 | $3.21 | $3.21 | 330,800 |
| 2007-05-09 | $3.40 | $3.40 | 310,100 |
| 2007-05-08 | $3.69 | $3.69 | 55,400 |
| 2007-05-07 | $3.75 | $3.75 | 59,500 |
| 2007-05-04 | $3.79 | $3.79 | 144,000 |
| 2007-05-03 | $3.89 | $3.89 | 51,800 |
| 2007-05-02 | $3.90 | $3.90 | 66,500 |
| 2007-05-01 | $3.90 | $3.90 | 47,300 |
| 2007-04-30 | $3.95 | $3.95 | 108,400 |
| 2007-04-27 | $4.00 | $4.00 | 158,400 |
| 2007-04-26 | $4.00 | $4.00 | 156,600 |
| 2007-04-25 | $3.98 | $3.98 | 96,700 |
| 2007-04-24 | $3.81 | $3.81 | 168,900 |
| 2007-04-23 | $3.98 | $3.98 | 106,600 |
| 2007-04-20 | $4.00 | $4.00 | 324,600 |
| 2007-04-19 | $4.27 | $4.27 | 218,900 |
| 2007-04-18 | $4.34 | $4.34 | 636,300 |
| 2007-04-17 | $4.29 | $4.29 | 1,781,300 |
| 2007-04-16 | $5.97 | $5.97 | 178,600 |
| 2007-04-13 | $5.89 | $5.89 | 172,600 |
| 2007-04-12 | $6.01 | $6.01 | 506,200 |
| 2007-04-11 | $6.31 | $6.31 | 181,500 |
| 2007-04-10 | $6.84 | $6.84 | 126,900 |
| 2007-04-09 | $6.96 | $6.96 | 28,100 |
| 2007-04-05 | $6.82 | $6.82 | 69,000 |
| 2007-04-04 | $6.87 | $6.87 | 88,800 |
| 2007-04-03 | $7.00 | $7.00 | 51,600 |
| 2007-04-02 | $6.94 | $6.94 | 229,100 |
| 2007-03-30 | $6.96 | $6.96 | 90,700 |
| 2007-03-29 | $6.93 | $6.93 | 48,300 |
| 2007-03-28 | $7.03 | $7.03 | 53,600 |
| 2007-03-27 | $7.06 | $7.06 | 53,200 |
| 2007-03-26 | $7.11 | $7.11 | 86,700 |
| 2007-03-23 | $7.44 | $7.44 | 57,700 |
| 2007-03-22 | $7.37 | $7.37 | 195,700 |
| 2007-03-21 | $7.85 | $7.85 | 54,400 |
| 2007-03-20 | $7.73 | $7.73 | 18,000 |
| 2007-03-19 | $7.67 | $7.67 | 19,900 |
| 2007-03-16 | $7.58 | $7.58 | 26,700 |
| 2007-03-15 | $7.46 | $7.46 | 37,300 |
| 2007-03-14 | $7.36 | $7.36 | 33,400 |
| 2007-03-13 | $7.42 | $7.42 | 45,500 |
| 2007-03-12 | $8.01 | $8.01 | 86,400 |
| 2007-03-09 | $7.26 | $7.26 | 18,300 |
| 2007-03-08 | $7.48 | $7.48 | 45,400 |
| 2007-03-07 | $7.45 | $7.45 | 109,300 |
| 2007-03-06 | $7.30 | $7.30 | 103,700 |
| 2007-03-05 | $6.84 | $6.84 | 313,300 |
| 2007-03-02 | $7.47 | $7.47 | 303,800 |
| 2007-03-01 | $8.45 | $8.45 | 71,200 |
| 2007-02-28 | $8.70 | $8.70 | 107,300 |
| 2007-02-27 | $8.25 | $8.25 | 102,100 |
| 2007-02-26 | $8.43 | $8.43 | 186,600 |
| 2007-02-23 | $7.95 | $7.95 | 50,500 |
| 2007-02-22 | $7.72 | $7.72 | 312,600 |
| 2007-02-21 | $7.91 | $7.91 | 142,400 |
| 2007-02-20 | $8.01 | $8.01 | 298,000 |
| 2007-02-16 | $8.18 | $8.18 | 69,600 |
| 2007-02-15 | $8.15 | $8.15 | 123,800 |
| 2007-02-14 | $8.35 | $8.35 | 95,500 |
| 2007-02-13 | $8.55 | $8.55 | 70,100 |
| 2007-02-12 | $8.61 | $8.61 | 90,700 |
| 2007-02-09 | $8.57 | $8.57 | 56,500 |
| 2007-02-08 | $8.90 | $8.90 | 126,400 |
| 2007-02-07 | $9.05 | $9.05 | 46,100 |
| 2007-02-06 | $9.15 | $9.15 | 190,000 |
| 2007-02-05 | $9.00 | $9.00 | 103,400 |
| 2007-02-02 | $9.23 | $9.23 | 225,600 |
| 2007-02-01 | $9.82 | $9.82 | 251,700 |
| 2007-01-31 | $9.42 | $9.42 | 166,700 |
| 2007-01-30 | $9.13 | $9.13 | 242,000 |
| 2007-01-29 | $10.01 | $10.01 | 42,900 |
| 2007-01-26 | $9.92 | $9.92 | 104,100 |
| 2007-01-25 | $9.99 | $9.99 | 73,600 |
| 2007-01-24 | $10.64 | $10.64 | 43,900 |
| 2007-01-23 | $11.07 | $11.07 | 25,800 |
| 2007-01-22 | $10.70 | $10.70 | 25,500 |
| 2007-01-19 | $11.13 | $11.13 | 152,500 |
| 2007-01-18 | $11.10 | $11.10 | 169,100 |
| 2007-01-17 | $11.86 | $11.86 | 368,300 |
| 2007-01-16 | $12.40 | $12.40 | 351,500 |
| 2007-01-12 | $10.84 | $10.84 | 70,200 |
| 2007-01-11 | $10.49 | $10.49 | 71,300 |
| 2007-01-10 | $10.01 | $10.01 | 56,600 |
| 2007-01-09 | $10.18 | $10.18 | 207,900 |
| 2007-01-08 | $9.50 | $9.50 | 29,500 |
| 2007-01-05 | $9.39 | $9.39 | 10,900 |
| 2007-01-04 | $9.35 | $9.35 | 297,300 |
| 2007-01-03 | $9.41 | $9.41 | 282,900 |