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
- 2005-08-19 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 | $0.31 | $0.31 | 41,000 |
| 2007-12-28 | $0.32 | $0.32 | 24,500 |
| 2007-12-27 | $0.34 | $0.34 | 31,000 |
| 2007-12-26 | $0.34 | $0.34 | 58,000 |
| 2007-12-24 | $0.34 | $0.34 | 54,900 |
| 2007-12-21 | $0.31 | $0.31 | 156,100 |
| 2007-12-20 | $0.35 | $0.35 | 31,000 |
| 2007-12-19 | $0.32 | $0.32 | 85,500 |
| 2007-12-18 | $0.31 | $0.31 | 52,100 |
| 2007-12-17 | $0.28 | $0.28 | 38,600 |
| 2007-12-14 | $0.35 | $0.35 | 237,400 |
| 2007-12-13 | $0.32 | $0.32 | 547,800 |
| 2007-12-12 | $0.45 | $0.45 | 109,100 |
| 2007-12-11 | $0.65 | $0.65 | 69,800 |
| 2007-12-10 | $0.70 | $0.70 | 36,500 |
| 2007-12-07 | $0.80 | $0.80 | 19,800 |
| 2007-12-06 | $0.90 | $0.90 | 26,800 |
| 2007-12-05 | $0.87 | $0.87 | 17,000 |
| 2007-12-04 | $0.90 | $0.90 | 10,900 |
| 2007-12-03 | $0.96 | $0.96 | 59,800 |
| 2007-11-30 | $1.00 | $1.00 | 13,000 |
| 2007-11-29 | $1.00 | $1.00 | 30,700 |
| 2007-11-28 | $1.01 | $1.01 | 94,700 |
| 2007-11-27 | $0.98 | $0.98 | 93,500 |
| 2007-11-26 | $0.62 | $0.62 | 76,200 |
| 2007-11-23 | $0.69 | $0.69 | 29,900 |
| 2007-11-21 | $0.77 | $0.77 | 25,500 |
| 2007-11-20 | $0.87 | $0.87 | 128,300 |
| 2007-11-19 | $0.80 | $0.80 | 54,400 |
| 2007-11-16 | $0.82 | $0.82 | 69,800 |
| 2007-11-15 | $1.00 | $1.00 | 33,400 |
| 2007-11-14 | $1.02 | $1.02 | 117,100 |
| 2007-11-13 | $1.25 | $1.25 | 29,300 |
| 2007-11-12 | $1.30 | $1.30 | 22,700 |
| 2007-11-09 | $1.35 | $1.35 | 59,300 |
| 2007-11-08 | $1.37 | $1.37 | 69,100 |
| 2007-11-07 | $1.32 | $1.32 | 123,200 |
| 2007-11-06 | $1.30 | $1.30 | 58,800 |
| 2007-11-05 | $1.51 | $1.51 | 51,900 |
| 2007-11-02 | $1.51 | $1.51 | 62,400 |
| 2007-11-01 | $1.60 | $1.60 | 40,700 |
| 2007-10-31 | $1.60 | $1.60 | 127,000 |
| 2007-10-30 | $1.70 | $1.70 | 56,300 |
| 2007-10-29 | $1.61 | $1.61 | 70,600 |
| 2007-10-26 | $1.55 | $1.55 | 54,100 |
| 2007-10-25 | $1.47 | $1.47 | 65,200 |
| 2007-10-24 | $1.45 | $1.45 | 25,200 |
| 2007-10-23 | $1.55 | $1.55 | 9,600 |
| 2007-10-22 | $1.60 | $1.60 | 43,300 |
| 2007-10-19 | $1.60 | $1.60 | 115,000 |
| 2007-10-18 | $1.47 | $1.47 | 23,100 |
| 2007-10-17 | $1.60 | $1.60 | 80,500 |
| 2007-10-16 | $1.55 | $1.55 | 15,000 |
| 2007-10-15 | $1.60 | $1.60 | 83,900 |
| 2007-10-12 | $1.57 | $1.57 | 66,800 |
| 2007-10-11 | $1.67 | $1.67 | 100,300 |
| 2007-10-10 | $1.60 | $1.60 | 48,400 |
| 2007-10-09 | $1.60 | $1.60 | 31,400 |
| 2007-10-08 | $1.65 | $1.65 | 44,900 |
| 2007-10-05 | $1.63 | $1.63 | 114,800 |
| 2007-10-04 | $1.62 | $1.62 | 170,000 |
| 2007-10-03 | $1.57 | $1.57 | 177,000 |
| 2007-10-02 | $1.47 | $1.47 | 199,800 |
| 2007-10-01 | $1.39 | $1.39 | 101,900 |
| 2007-09-28 | $1.40 | $1.40 | 72,900 |
| 2007-09-27 | $1.40 | $1.40 | 31,200 |
| 2007-09-26 | $1.42 | $1.42 | 162,100 |
| 2007-09-25 | $1.52 | $1.52 | 135,300 |
| 2007-09-24 | $1.52 | $1.52 | 84,900 |
| 2007-09-21 | $1.55 | $1.55 | 26,100 |
| 2007-09-20 | $1.55 | $1.55 | 57,400 |
| 2007-09-19 | $1.70 | $1.70 | 11,000 |
| 2007-09-18 | $1.70 | $1.70 | 50,000 |
| 2007-09-17 | $1.70 | $1.70 | 27,900 |
| 2007-09-14 | $1.57 | $1.57 | 16,700 |
| 2007-09-13 | $1.65 | $1.65 | 44,700 |
| 2007-09-12 | $1.65 | $1.65 | 71,000 |
| 2007-09-11 | $1.75 | $1.75 | 113,500 |
| 2007-09-10 | $1.73 | $1.73 | 8,300 |
| 2007-09-07 | $1.64 | $1.64 | 195,500 |
| 2007-09-06 | $1.87 | $1.87 | 128,100 |
| 2007-09-05 | $1.73 | $1.73 | 88,300 |
| 2007-09-04 | $1.48 | $1.48 | 77,600 |
| 2007-08-31 | $1.56 | $1.56 | 116,500 |
| 2007-08-30 | $1.57 | $1.57 | 24,300 |
| 2007-08-29 | $1.62 | $1.62 | 139,100 |
| 2007-08-28 | $1.62 | $1.62 | 153,400 |
| 2007-08-27 | $1.90 | $1.90 | 300,700 |
| 2007-08-24 | $2.09 | $2.09 | 82,200 |
| 2007-08-23 | $2.16 | $2.16 | 125,400 |
| 2007-08-22 | $2.17 | $2.17 | 215,500 |
| 2007-08-21 | $2.00 | $2.00 | 80,600 |
| 2007-08-20 | $1.99 | $1.99 | 49,000 |
| 2007-08-17 | $1.65 | $1.65 | 74,100 |
| 2007-08-16 | $1.82 | $1.82 | 203,100 |
| 2007-08-15 | $1.90 | $1.90 | 11,000 |
| 2007-08-14 | $2.04 | $2.04 | 59,600 |
| 2007-08-13 | $2.03 | $2.03 | 79,800 |
| 2007-08-10 | $2.05 | $2.05 | 24,000 |
| 2007-08-09 | $1.95 | $1.95 | 40,700 |
| 2007-08-08 | $2.29 | $2.29 | 92,000 |
| 2007-08-07 | $2.20 | $2.20 | 15,400 |
| 2007-08-06 | $2.23 | $2.23 | 22,600 |
| 2007-08-03 | $2.24 | $2.24 | 59,400 |
| 2007-08-02 | $2.14 | $2.14 | 51,400 |
| 2007-08-01 | $2.14 | $2.14 | 55,900 |
| 2007-07-31 | $2.04 | $2.04 | 30,800 |
| 2007-07-30 | $1.98 | $1.98 | 12,900 |
| 2007-07-27 | $2.00 | $2.00 | 97,700 |
| 2007-07-26 | $2.00 | $2.00 | 52,200 |
| 2007-07-25 | $2.10 | $2.10 | 24,100 |
| 2007-07-24 | $2.06 | $2.06 | 48,700 |
| 2007-07-23 | $2.10 | $2.10 | 57,800 |
| 2007-07-20 | $2.20 | $2.20 | 25,300 |
| 2007-07-19 | $2.32 | $2.32 | 57,800 |
| 2007-07-18 | $2.34 | $2.34 | 110,400 |
| 2007-07-17 | $2.25 | $2.25 | 128,600 |
| 2007-07-16 | $2.10 | $2.10 | 30,400 |
| 2007-07-13 | $2.05 | $2.05 | 83,000 |
| 2007-07-12 | $2.05 | $2.05 | 16,900 |
| 2007-07-11 | $2.03 | $2.03 | 13,400 |
| 2007-07-10 | $2.03 | $2.03 | 38,600 |
| 2007-07-09 | $1.92 | $1.92 | 5,200 |
| 2007-07-06 | $1.90 | $1.90 | 45,000 |
| 2007-07-05 | $2.05 | $2.05 | 12,500 |
| 2007-07-03 | $2.00 | $2.00 | 10,000 |
| 2007-07-02 | $2.02 | $2.02 | 100 |
| 2007-06-29 | $2.03 | $2.03 | 41,200 |
| 2007-06-28 | $2.06 | $2.06 | 32,500 |
| 2007-06-27 | $2.09 | $2.09 | 6,800 |
| 2007-06-26 | $2.07 | $2.07 | 53,000 |
| 2007-06-25 | $2.15 | $2.15 | 19,900 |
| 2007-06-22 | $2.15 | $2.15 | 5,000 |
| 2007-06-21 | $2.08 | $2.08 | 18,000 |
| 2007-06-20 | $2.08 | $2.08 | 6,000 |
| 2007-06-19 | $2.10 | $2.10 | 22,200 |
| 2007-06-18 | $2.15 | $2.15 | 16,500 |
| 2007-06-15 | $2.25 | $2.25 | 68,000 |
| 2007-06-14 | $2.12 | $2.12 | 6,500 |
| 2007-06-13 | $2.15 | $2.15 | 11,000 |
| 2007-06-12 | $2.25 | $2.25 | 26,100 |
| 2007-06-11 | $2.20 | $2.20 | 22,400 |
| 2007-06-08 | $2.25 | $2.25 | 43,100 |
| 2007-06-07 | $2.22 | $2.22 | 14,600 |
| 2007-06-06 | $2.30 | $2.30 | 41,400 |
| 2007-06-05 | $2.25 | $2.25 | 56,900 |
| 2007-06-04 | $2.10 | $2.10 | 32,000 |
| 2007-06-01 | $2.16 | $2.16 | 25,100 |
| 2007-05-31 | $2.09 | $2.09 | 53,300 |
| 2007-05-30 | $2.15 | $2.15 | 14,400 |
| 2007-05-29 | $2.20 | $2.20 | 25,400 |
| 2007-05-25 | $2.20 | $2.20 | 59,100 |
| 2007-05-24 | $2.05 | $2.05 | 32,100 |
| 2007-05-23 | $2.15 | $2.15 | 23,700 |
| 2007-05-22 | $2.10 | $2.10 | 22,900 |
| 2007-05-21 | $2.10 | $2.10 | 10,500 |
| 2007-05-18 | $2.25 | $2.25 | 35,100 |
| 2007-05-17 | $2.05 | $2.05 | 4,000 |
| 2007-05-16 | $2.00 | $2.00 | 9,900 |
| 2007-05-15 | $2.00 | $2.00 | 19,800 |
| 2007-05-14 | $2.00 | $2.00 | 7,600 |
| 2007-05-11 | $2.15 | $2.15 | 19,300 |
| 2007-05-10 | $2.05 | $2.05 | 14,800 |
| 2007-05-09 | $2.00 | $2.00 | 14,600 |
| 2007-05-08 | $1.95 | $1.95 | 29,300 |
| 2007-05-07 | $2.00 | $2.00 | 61,100 |
| 2007-05-04 | $2.07 | $2.07 | 26,500 |
| 2007-05-03 | $1.94 | $1.94 | 75,100 |
| 2007-05-02 | $2.12 | $2.12 | 104,400 |
| 2007-05-01 | $2.26 | $2.26 | 18,600 |
| 2007-04-30 | $2.40 | $2.40 | 29,500 |
| 2007-04-27 | $2.37 | $2.37 | 99,800 |
| 2007-04-26 | $2.60 | $2.60 | 63,500 |
| 2007-04-25 | $2.60 | $2.60 | 117,100 |
| 2007-04-24 | $2.85 | $2.85 | 41,500 |
| 2007-04-23 | $2.93 | $2.93 | 142,600 |
| 2007-04-20 | $2.70 | $2.70 | 128,400 |
| 2007-04-19 | $2.96 | $2.96 | 202,400 |
| 2007-04-18 | $2.75 | $2.75 | 242,200 |
| 2007-04-17 | $3.25 | $3.25 | 131,200 |
| 2007-04-16 | $3.17 | $3.17 | 217,100 |
| 2007-04-13 | $3.07 | $3.07 | 111,500 |
| 2007-04-12 | $3.00 | $3.00 | 122,300 |
| 2007-04-11 | $2.94 | $2.94 | 78,300 |
| 2007-04-10 | $2.88 | $2.88 | 262,600 |
| 2007-04-09 | $2.75 | $2.75 | 184,600 |
| 2007-04-05 | $2.55 | $2.55 | 173,300 |
| 2007-04-04 | $2.40 | $2.40 | 50,500 |
| 2007-04-03 | $2.35 | $2.35 | 80,200 |
| 2007-04-02 | $2.30 | $2.30 | 49,000 |
| 2007-03-30 | $2.15 | $2.15 | 19,400 |
| 2007-03-29 | $2.13 | $2.13 | 14,100 |
| 2007-03-28 | $2.18 | $2.18 | 26,700 |
| 2007-03-27 | $2.08 | $2.08 | 41,700 |
| 2007-03-26 | $2.08 | $2.08 | 10,800 |
| 2007-03-23 | $2.09 | $2.09 | 75,900 |
| 2007-03-22 | $2.09 | $2.09 | 145,800 |
| 2007-03-21 | $1.98 | $1.98 | 134,200 |
| 2007-03-20 | $1.90 | $1.90 | 182,500 |
| 2007-03-19 | $1.80 | $1.80 | 182,600 |
| 2007-03-16 | $1.60 | $1.60 | 500 |
| 2007-03-15 | $1.55 | $1.55 | 100 |
| 2007-03-14 | $1.65 | $1.65 | 1,800 |
| 2007-03-13 | $1.65 | $1.65 | 0 |
| 2007-03-12 | $1.65 | $1.65 | 500 |
| 2007-03-09 | $1.65 | $1.65 | 900 |
| 2007-03-08 | $1.65 | $1.65 | 1,100 |
| 2007-03-07 | $1.85 | $1.85 | 0 |
| 2007-03-06 | $1.85 | $1.85 | 300 |
| 2007-03-05 | $1.85 | $1.85 | 0 |
| 2007-03-02 | $1.85 | $1.85 | 0 |
| 2007-03-01 | $1.85 | $1.85 | 100 |
| 2007-02-28 | $1.65 | $1.65 | 0 |
| 2007-02-27 | $1.65 | $1.65 | 2,000 |
| 2007-02-26 | $1.80 | $1.80 | 0 |
| 2007-02-23 | $1.80 | $1.80 | 2,300 |
| 2007-02-22 | $1.75 | $1.75 | 0 |
| 2007-02-21 | $1.75 | $1.75 | 0 |
| 2007-02-20 | $1.75 | $1.75 | 5,000 |
| 2007-02-16 | $1.70 | $1.70 | 11,300 |
| 2007-02-15 | $1.60 | $1.60 | 100 |
| 2007-02-14 | $1.60 | $1.60 | 500 |
| 2007-02-13 | $1.60 | $1.60 | 3,000 |
| 2007-02-12 | $1.60 | $1.60 | 0 |
| 2007-02-09 | $1.60 | $1.60 | 5,500 |
| 2007-02-08 | $1.60 | $1.60 | 500 |
| 2007-02-07 | $1.57 | $1.57 | 2,700 |
| 2007-02-06 | $1.55 | $1.55 | 8,100 |
| 2007-02-05 | $1.55 | $1.55 | 4,800 |
| 2007-02-02 | $1.55 | $1.55 | 0 |
| 2007-02-01 | $1.55 | $1.55 | 2,600 |
| 2007-01-31 | $1.55 | $1.55 | 3,700 |
| 2007-01-30 | $1.50 | $1.50 | 29,700 |
| 2007-01-29 | $1.55 | $1.55 | 4,900 |
| 2007-01-26 | $1.50 | $1.50 | 8,000 |
| 2007-01-25 | $1.60 | $1.60 | 4,000 |
| 2007-01-24 | $1.60 | $1.60 | 4,000 |
| 2007-01-23 | $1.70 | $1.70 | 0 |
| 2007-01-22 | $1.70 | $1.70 | 19,100 |
| 2007-01-19 | $1.55 | $1.55 | 4,500 |
| 2007-01-18 | $1.65 | $1.65 | 0 |
| 2007-01-17 | $1.65 | $1.65 | 5,100 |
| 2007-01-16 | $1.50 | $1.50 | 22,300 |
| 2007-01-12 | $1.73 | $1.73 | 15,300 |
| 2007-01-11 | $1.70 | $1.70 | 20,000 |
| 2007-01-10 | $1.70 | $1.70 | 19,900 |
| 2007-01-09 | $1.68 | $1.68 | 17,200 |
| 2007-01-08 | $1.70 | $1.70 | 16,000 |
| 2007-01-05 | $1.74 | $1.74 | 18,500 |
| 2007-01-04 | $1.70 | $1.70 | 19,100 |
| 2007-01-03 | $1.79 | $1.79 | 16,000 |