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
- 1993-11-12 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 | $2.90 | $2.90 | 70,000 |
| 2007-12-28 | $2.93 | $2.93 | 111,500 |
| 2007-12-27 | $3.11 | $3.11 | 97,800 |
| 2007-12-26 | $2.89 | $2.89 | 98,900 |
| 2007-12-24 | $2.84 | $2.84 | 124,000 |
| 2007-12-21 | $2.48 | $2.48 | 95,400 |
| 2007-12-20 | $2.30 | $2.30 | 152,400 |
| 2007-12-19 | $2.46 | $2.46 | 52,200 |
| 2007-12-18 | $2.51 | $2.51 | 68,800 |
| 2007-12-17 | $2.50 | $2.50 | 68,500 |
| 2007-12-14 | $2.48 | $2.48 | 112,700 |
| 2007-12-13 | $2.85 | $2.85 | 61,000 |
| 2007-12-12 | $2.68 | $2.68 | 298,800 |
| 2007-12-11 | $2.29 | $2.29 | 52,300 |
| 2007-12-10 | $2.25 | $2.25 | 531,600 |
| 2007-12-07 | $2.31 | $2.31 | 217,800 |
| 2007-12-06 | $2.39 | $2.39 | 294,800 |
| 2007-12-05 | $2.37 | $2.37 | 123,600 |
| 2007-12-04 | $2.40 | $2.40 | 82,500 |
| 2007-12-03 | $2.45 | $2.45 | 105,300 |
| 2007-11-30 | $2.66 | $2.66 | 48,700 |
| 2007-11-29 | $2.67 | $2.67 | 946,800 |
| 2007-11-28 | $2.45 | $2.45 | 190,200 |
| 2007-11-27 | $2.50 | $2.50 | 114,600 |
| 2007-11-26 | $2.59 | $2.59 | 191,300 |
| 2007-11-23 | $2.53 | $2.53 | 32,600 |
| 2007-11-21 | $2.53 | $2.53 | 4,033,900 |
| 2007-11-20 | $2.67 | $2.67 | 483,000 |
| 2007-11-19 | $2.89 | $2.89 | 39,200 |
| 2007-11-16 | $2.99 | $2.99 | 125,400 |
| 2007-11-15 | $2.93 | $2.93 | 24,600 |
| 2007-11-14 | $3.00 | $3.00 | 138,000 |
| 2007-11-13 | $3.05 | $3.05 | 83,400 |
| 2007-11-12 | $3.10 | $3.10 | 490,400 |
| 2007-11-09 | $3.30 | $3.30 | 64,200 |
| 2007-11-08 | $3.23 | $3.23 | 157,100 |
| 2007-11-07 | $3.32 | $3.32 | 64,300 |
| 2007-11-06 | $3.25 | $3.25 | 60,900 |
| 2007-11-05 | $3.34 | $3.34 | 50,600 |
| 2007-11-02 | $3.35 | $3.35 | 99,000 |
| 2007-11-01 | $3.60 | $3.60 | 119,400 |
| 2007-10-31 | $3.49 | $3.49 | 53,000 |
| 2007-10-30 | $3.34 | $3.34 | 134,200 |
| 2007-10-29 | $3.28 | $3.28 | 11,700 |
| 2007-10-26 | $3.25 | $3.25 | 30,500 |
| 2007-10-25 | $3.24 | $3.24 | 91,000 |
| 2007-10-24 | $3.36 | $3.36 | 45,500 |
| 2007-10-23 | $3.30 | $3.30 | 29,100 |
| 2007-10-22 | $3.29 | $3.29 | 96,000 |
| 2007-10-19 | $3.32 | $3.32 | 90,300 |
| 2007-10-18 | $3.32 | $3.32 | 50,600 |
| 2007-10-17 | $3.33 | $3.33 | 60,600 |
| 2007-10-16 | $3.33 | $3.33 | 87,500 |
| 2007-10-15 | $3.45 | $3.45 | 21,100 |
| 2007-10-12 | $3.33 | $3.33 | 64,800 |
| 2007-10-11 | $3.41 | $3.41 | 108,200 |
| 2007-10-10 | $3.40 | $3.40 | 68,300 |
| 2007-10-09 | $3.38 | $3.38 | 226,800 |
| 2007-10-08 | $3.36 | $3.36 | 170,500 |
| 2007-10-05 | $3.36 | $3.36 | 80,400 |
| 2007-10-04 | $3.36 | $3.36 | 41,500 |
| 2007-10-03 | $3.40 | $3.40 | 82,500 |
| 2007-10-02 | $3.39 | $3.39 | 604,600 |
| 2007-10-01 | $3.43 | $3.43 | 578,100 |
| 2007-09-28 | $3.53 | $3.53 | 93,100 |
| 2007-09-27 | $3.54 | $3.54 | 18,300 |
| 2007-09-26 | $3.59 | $3.59 | 108,000 |
| 2007-09-25 | $3.59 | $3.59 | 185,600 |
| 2007-09-24 | $3.40 | $3.40 | 78,100 |
| 2007-09-21 | $3.37 | $3.37 | 17,000 |
| 2007-09-20 | $3.42 | $3.42 | 19,200 |
| 2007-09-19 | $3.36 | $3.36 | 21,700 |
| 2007-09-18 | $3.33 | $3.33 | 148,500 |
| 2007-09-17 | $3.26 | $3.26 | 23,100 |
| 2007-09-14 | $3.23 | $3.23 | 69,300 |
| 2007-09-13 | $3.25 | $3.25 | 24,200 |
| 2007-09-12 | $3.29 | $3.29 | 82,600 |
| 2007-09-11 | $3.28 | $3.28 | 328,200 |
| 2007-09-10 | $3.38 | $3.38 | 26,600 |
| 2007-09-07 | $3.49 | $3.49 | 8,300 |
| 2007-09-06 | $3.51 | $3.51 | 13,800 |
| 2007-09-05 | $3.60 | $3.60 | 124,600 |
| 2007-09-04 | $3.50 | $3.50 | 66,900 |
| 2007-08-31 | $3.70 | $3.70 | 58,900 |
| 2007-08-30 | $3.83 | $3.83 | 23,500 |
| 2007-08-29 | $3.74 | $3.74 | 19,300 |
| 2007-08-28 | $3.55 | $3.55 | 21,400 |
| 2007-08-27 | $3.49 | $3.49 | 66,700 |
| 2007-08-24 | $3.32 | $3.32 | 12,500 |
| 2007-08-23 | $3.33 | $3.33 | 14,400 |
| 2007-08-22 | $3.43 | $3.43 | 186,600 |
| 2007-08-21 | $3.41 | $3.41 | 25,700 |
| 2007-08-20 | $3.34 | $3.34 | 27,400 |
| 2007-08-17 | $3.63 | $3.63 | 14,300 |
| 2007-08-16 | $3.70 | $3.70 | 60,000 |
| 2007-08-15 | $3.67 | $3.67 | 19,300 |
| 2007-08-14 | $3.61 | $3.61 | 87,500 |
| 2007-08-13 | $3.70 | $3.70 | 65,200 |
| 2007-08-10 | $3.72 | $3.72 | 196,400 |
| 2007-08-09 | $3.81 | $3.81 | 96,000 |
| 2007-08-08 | $3.95 | $3.95 | 39,400 |
| 2007-08-07 | $3.92 | $3.92 | 91,400 |
| 2007-08-06 | $3.79 | $3.79 | 59,900 |
| 2007-08-03 | $3.88 | $3.88 | 11,700 |
| 2007-08-02 | $3.84 | $3.84 | 31,800 |
| 2007-08-01 | $3.90 | $3.90 | 32,000 |
| 2007-07-31 | $3.94 | $3.94 | 63,600 |
| 2007-07-30 | $3.81 | $3.81 | 43,800 |
| 2007-07-27 | $3.77 | $3.77 | 68,800 |
| 2007-07-26 | $3.78 | $3.78 | 24,900 |
| 2007-07-25 | $3.88 | $3.88 | 30,800 |
| 2007-07-24 | $3.90 | $3.90 | 60,100 |
| 2007-07-23 | $3.89 | $3.89 | 37,600 |
| 2007-07-20 | $4.02 | $4.02 | 80,900 |
| 2007-07-19 | $4.03 | $4.03 | 119,700 |
| 2007-07-18 | $4.04 | $4.04 | 21,100 |
| 2007-07-17 | $3.98 | $3.98 | 19,200 |
| 2007-07-16 | $4.06 | $4.06 | 54,200 |
| 2007-07-13 | $4.05 | $4.05 | 44,700 |
| 2007-07-12 | $4.06 | $4.06 | 1,181,300 |
| 2007-07-11 | $4.13 | $4.13 | 55,300 |
| 2007-07-10 | $4.16 | $4.16 | 8,500 |
| 2007-07-09 | $4.25 | $4.25 | 31,800 |
| 2007-07-06 | $4.28 | $4.28 | 184,100 |
| 2007-07-05 | $4.26 | $4.26 | 45,200 |
| 2007-07-03 | $4.31 | $4.31 | 14,300 |
| 2007-07-02 | $4.30 | $4.30 | 33,000 |
| 2007-06-29 | $4.36 | $4.36 | 37,600 |
| 2007-06-28 | $4.30 | $4.30 | 32,800 |
| 2007-06-27 | $4.25 | $4.25 | 31,700 |
| 2007-06-26 | $4.17 | $4.17 | 8,700 |
| 2007-06-25 | $4.01 | $4.01 | 63,400 |
| 2007-06-22 | $4.32 | $4.32 | 21,000 |
| 2007-06-21 | $4.20 | $4.20 | 10,200 |
| 2007-06-20 | $4.16 | $4.16 | 19,200 |
| 2007-06-19 | $4.21 | $4.21 | 22,400 |
| 2007-06-18 | $4.18 | $4.18 | 19,100 |
| 2007-06-15 | $4.09 | $4.09 | 34,500 |
| 2007-06-14 | $4.10 | $4.10 | 54,700 |
| 2007-06-13 | $4.02 | $4.02 | 69,000 |
| 2007-06-12 | $3.99 | $3.99 | 32,400 |
| 2007-06-11 | $4.00 | $4.00 | 26,900 |
| 2007-06-08 | $4.09 | $4.09 | 31,400 |
| 2007-06-07 | $4.14 | $4.14 | 5,200 |
| 2007-06-06 | $4.20 | $4.20 | 36,400 |
| 2007-06-05 | $4.26 | $4.26 | 45,600 |
| 2007-06-04 | $4.27 | $4.27 | 97,300 |
| 2007-06-01 | $4.40 | $4.40 | 82,100 |
| 2007-05-31 | $4.38 | $4.38 | 140,000 |
| 2007-05-30 | $4.17 | $4.17 | 17,700 |
| 2007-05-29 | $4.15 | $4.15 | 23,000 |
| 2007-05-25 | $4.16 | $4.16 | 22,900 |
| 2007-05-24 | $4.18 | $4.18 | 29,900 |
| 2007-05-23 | $4.20 | $4.20 | 76,300 |
| 2007-05-22 | $4.15 | $4.15 | 85,000 |
| 2007-05-21 | $4.20 | $4.20 | 58,900 |
| 2007-05-18 | $4.30 | $4.30 | 72,300 |
| 2007-05-17 | $4.24 | $4.24 | 58,000 |
| 2007-05-16 | $4.35 | $4.35 | 33,400 |
| 2007-05-15 | $4.29 | $4.29 | 20,200 |
| 2007-05-14 | $4.29 | $4.29 | 57,200 |
| 2007-05-11 | $4.17 | $4.17 | 61,700 |
| 2007-05-10 | $4.31 | $4.31 | 7,900 |
| 2007-05-09 | $4.36 | $4.36 | 17,600 |
| 2007-05-08 | $4.32 | $4.32 | 24,600 |
| 2007-05-07 | $4.49 | $4.49 | 12,300 |
| 2007-05-04 | $4.60 | $4.60 | 52,300 |
| 2007-05-03 | $4.75 | $4.75 | 7,000 |
| 2007-05-02 | $4.69 | $4.69 | 47,400 |
| 2007-05-01 | $4.68 | $4.68 | 67,200 |
| 2007-04-30 | $4.73 | $4.73 | 48,400 |
| 2007-04-27 | $4.65 | $4.65 | 30,900 |
| 2007-04-26 | $4.65 | $4.65 | 22,700 |
| 2007-04-25 | $4.65 | $4.65 | 40,900 |
| 2007-04-24 | $4.62 | $4.62 | 41,500 |
| 2007-04-23 | $4.55 | $4.55 | 700 |
| 2007-04-20 | $4.55 | $4.55 | 17,700 |
| 2007-04-19 | $4.52 | $4.52 | 32,000 |
| 2007-04-18 | $4.54 | $4.54 | 42,100 |
| 2007-04-17 | $4.50 | $4.50 | 16,700 |
| 2007-04-16 | $4.50 | $4.50 | 37,200 |
| 2007-04-13 | $4.53 | $4.53 | 43,200 |
| 2007-04-12 | $4.47 | $4.47 | 41,800 |
| 2007-04-11 | $4.26 | $4.26 | 14,600 |
| 2007-04-10 | $4.17 | $4.17 | 11,800 |
| 2007-04-09 | $4.23 | $4.23 | 21,400 |
| 2007-04-05 | $4.30 | $4.30 | 38,100 |
| 2007-04-04 | $4.35 | $4.35 | 22,000 |
| 2007-04-03 | $4.35 | $4.35 | 151,400 |
| 2007-04-02 | $4.30 | $4.30 | 114,400 |
| 2007-03-30 | $4.39 | $4.39 | 91,100 |
| 2007-03-29 | $4.26 | $4.26 | 17,500 |
| 2007-03-28 | $4.29 | $4.29 | 13,600 |
| 2007-03-27 | $4.35 | $4.35 | 16,500 |
| 2007-03-26 | $4.40 | $4.40 | 21,200 |
| 2007-03-23 | $4.38 | $4.38 | 50,500 |
| 2007-03-22 | $4.31 | $4.31 | 28,400 |
| 2007-03-21 | $4.30 | $4.30 | 31,300 |
| 2007-03-20 | $4.23 | $4.23 | 27,000 |
| 2007-03-19 | $4.24 | $4.24 | 32,200 |
| 2007-03-16 | $4.29 | $4.29 | 22,300 |
| 2007-03-15 | $4.32 | $4.32 | 48,800 |
| 2007-03-14 | $4.30 | $4.30 | 131,800 |
| 2007-03-13 | $4.46 | $4.46 | 23,500 |
| 2007-03-12 | $4.48 | $4.48 | 46,900 |
| 2007-03-09 | $4.55 | $4.55 | 32,700 |
| 2007-03-08 | $4.53 | $4.53 | 51,000 |
| 2007-03-07 | $4.40 | $4.40 | 33,700 |
| 2007-03-06 | $4.42 | $4.42 | 41,400 |
| 2007-03-05 | $4.41 | $4.41 | 153,800 |
| 2007-03-02 | $4.60 | $4.60 | 51,700 |
| 2007-03-01 | $4.45 | $4.45 | 78,700 |
| 2007-02-28 | $4.45 | $4.45 | 74,800 |
| 2007-02-27 | $4.35 | $4.35 | 154,800 |
| 2007-02-26 | $4.34 | $4.34 | 72,700 |
| 2007-02-23 | $4.24 | $4.24 | 141,600 |
| 2007-02-22 | $4.16 | $4.16 | 68,900 |
| 2007-02-21 | $4.17 | $4.17 | 330,900 |
| 2007-02-20 | $4.15 | $4.15 | 45,200 |
| 2007-02-16 | $4.04 | $4.04 | 7,200 |
| 2007-02-15 | $4.05 | $4.05 | 72,800 |
| 2007-02-14 | $4.13 | $4.13 | 29,900 |
| 2007-02-13 | $4.15 | $4.15 | 28,500 |
| 2007-02-12 | $4.04 | $4.04 | 33,500 |
| 2007-02-09 | $4.10 | $4.10 | 28,800 |
| 2007-02-08 | $4.02 | $4.02 | 12,600 |
| 2007-02-07 | $4.00 | $4.00 | 20,200 |
| 2007-02-06 | $3.98 | $3.98 | 32,500 |
| 2007-02-05 | $3.99 | $3.99 | 36,200 |
| 2007-02-02 | $3.99 | $3.99 | 15,100 |
| 2007-02-01 | $4.11 | $4.11 | 49,000 |
| 2007-01-31 | $4.12 | $4.12 | 93,100 |
| 2007-01-30 | $4.02 | $4.02 | 39,900 |
| 2007-01-29 | $3.98 | $3.98 | 33,000 |
| 2007-01-26 | $4.10 | $4.10 | 17,100 |
| 2007-01-25 | $4.06 | $4.06 | 35,600 |
| 2007-01-24 | $4.00 | $4.00 | 14,400 |
| 2007-01-23 | $3.99 | $3.99 | 72,200 |
| 2007-01-22 | $3.93 | $3.93 | 93,100 |
| 2007-01-19 | $4.04 | $4.04 | 31,200 |
| 2007-01-18 | $4.02 | $4.02 | 15,700 |
| 2007-01-17 | $4.03 | $4.03 | 29,600 |
| 2007-01-16 | $4.03 | $4.03 | 20,400 |
| 2007-01-12 | $4.03 | $4.03 | 12,600 |
| 2007-01-11 | $4.03 | $4.03 | 46,800 |
| 2007-01-10 | $3.99 | $3.99 | 52,400 |
| 2007-01-09 | $4.08 | $4.08 | 13,200 |
| 2007-01-08 | $4.12 | $4.12 | 7,800 |
| 2007-01-05 | $4.13 | $4.13 | 32,300 |
| 2007-01-04 | $4.07 | $4.07 | 34,000 |
| 2007-01-03 | $4.09 | $4.09 | 96,100 |