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
- 1997-01-15 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 | $1.72 | $1.72 | 230,500 |
| 2007-12-28 | $1.78 | $1.78 | 95,400 |
| 2007-12-27 | $1.78 | $1.78 | 158,500 |
| 2007-12-26 | $1.86 | $1.86 | 89,800 |
| 2007-12-24 | $1.87 | $1.87 | 11,100 |
| 2007-12-21 | $1.85 | $1.85 | 36,800 |
| 2007-12-20 | $1.85 | $1.85 | 62,800 |
| 2007-12-19 | $1.87 | $1.87 | 89,400 |
| 2007-12-18 | $1.87 | $1.87 | 151,100 |
| 2007-12-17 | $1.92 | $1.92 | 149,100 |
| 2007-12-14 | $2.02 | $2.02 | 159,400 |
| 2007-12-13 | $2.09 | $2.09 | 49,700 |
| 2007-12-12 | $2.10 | $2.10 | 36,700 |
| 2007-12-11 | $2.10 | $2.10 | 47,400 |
| 2007-12-10 | $2.12 | $2.12 | 64,000 |
| 2007-12-07 | $2.15 | $2.15 | 75,900 |
| 2007-12-06 | $2.15 | $2.15 | 39,900 |
| 2007-12-05 | $2.18 | $2.18 | 184,400 |
| 2007-12-04 | $2.15 | $2.15 | 64,500 |
| 2007-12-03 | $2.17 | $2.17 | 75,600 |
| 2007-11-30 | $2.20 | $2.20 | 68,000 |
| 2007-11-29 | $2.22 | $2.22 | 43,800 |
| 2007-11-28 | $2.23 | $2.23 | 82,700 |
| 2007-11-27 | $2.21 | $2.21 | 318,600 |
| 2007-11-26 | $2.21 | $2.21 | 104,800 |
| 2007-11-23 | $2.24 | $2.24 | 8,700 |
| 2007-11-21 | $2.24 | $2.24 | 26,400 |
| 2007-11-20 | $2.23 | $2.23 | 99,300 |
| 2007-11-19 | $2.25 | $2.25 | 24,500 |
| 2007-11-16 | $2.22 | $2.22 | 223,700 |
| 2007-11-15 | $2.25 | $2.25 | 148,700 |
| 2007-11-14 | $2.19 | $2.19 | 207,400 |
| 2007-11-13 | $2.13 | $2.13 | 120,900 |
| 2007-11-12 | $2.10 | $2.10 | 56,400 |
| 2007-11-09 | $2.11 | $2.11 | 24,900 |
| 2007-11-08 | $2.12 | $2.12 | 167,100 |
| 2007-11-07 | $2.15 | $2.15 | 41,800 |
| 2007-11-06 | $2.10 | $2.10 | 129,000 |
| 2007-11-05 | $2.13 | $2.13 | 26,000 |
| 2007-11-02 | $2.19 | $2.19 | 181,300 |
| 2007-11-01 | $2.10 | $2.10 | 82,700 |
| 2007-10-31 | $2.11 | $2.11 | 167,300 |
| 2007-10-30 | $2.10 | $2.10 | 136,000 |
| 2007-10-29 | $2.15 | $2.15 | 31,800 |
| 2007-10-26 | $2.15 | $2.15 | 121,100 |
| 2007-10-25 | $2.23 | $2.23 | 143,900 |
| 2007-10-24 | $2.25 | $2.25 | 71,400 |
| 2007-10-23 | $2.30 | $2.30 | 177,000 |
| 2007-10-22 | $2.21 | $2.21 | 39,600 |
| 2007-10-19 | $2.11 | $2.11 | 132,000 |
| 2007-10-18 | $2.20 | $2.20 | 79,400 |
| 2007-10-17 | $2.20 | $2.20 | 207,900 |
| 2007-10-16 | $2.29 | $2.29 | 248,000 |
| 2007-10-15 | $2.11 | $2.11 | 69,900 |
| 2007-10-12 | $2.16 | $2.16 | 83,100 |
| 2007-10-11 | $2.08 | $2.08 | 135,600 |
| 2007-10-10 | $2.10 | $2.10 | 203,700 |
| 2007-10-09 | $2.20 | $2.20 | 68,800 |
| 2007-10-08 | $2.25 | $2.25 | 94,700 |
| 2007-10-05 | $2.27 | $2.27 | 126,600 |
| 2007-10-04 | $2.26 | $2.26 | 107,200 |
| 2007-10-03 | $2.30 | $2.30 | 123,600 |
| 2007-10-02 | $2.39 | $2.39 | 130,400 |
| 2007-10-01 | $2.46 | $2.46 | 78,600 |
| 2007-09-28 | $2.50 | $2.50 | 122,900 |
| 2007-09-27 | $2.43 | $2.43 | 90,400 |
| 2007-09-26 | $2.55 | $2.55 | 244,100 |
| 2007-09-25 | $2.38 | $2.38 | 205,700 |
| 2007-09-24 | $2.28 | $2.28 | 407,100 |
| 2007-09-21 | $2.54 | $2.54 | 176,500 |
| 2007-09-20 | $2.60 | $2.60 | 473,500 |
| 2007-09-19 | $2.48 | $2.48 | 918,800 |
| 2007-09-18 | $2.30 | $2.30 | 1,861,500 |
| 2007-09-17 | $2.61 | $2.61 | 397,800 |
| 2007-09-14 | $2.70 | $2.70 | 195,700 |
| 2007-09-13 | $2.70 | $2.70 | 227,100 |
| 2007-09-12 | $2.60 | $2.60 | 636,700 |
| 2007-09-11 | $2.73 | $2.73 | 506,300 |
| 2007-09-10 | $3.00 | $3.00 | 1,153,500 |
| 2007-09-07 | $2.80 | $2.80 | 1,286,300 |
| 2007-09-06 | $2.57 | $2.57 | 2,586,800 |
| 2007-09-05 | $2.41 | $2.41 | 1,491,400 |
| 2007-09-04 | $2.13 | $2.13 | 182,000 |
| 2007-08-31 | $2.10 | $2.10 | 141,700 |
| 2007-08-30 | $2.07 | $2.07 | 213,700 |
| 2007-08-29 | $2.03 | $2.03 | 37,000 |
| 2007-08-28 | $1.99 | $1.99 | 130,000 |
| 2007-08-27 | $1.96 | $1.96 | 291,300 |
| 2007-08-24 | $1.94 | $1.94 | 136,800 |
| 2007-08-23 | $1.99 | $1.99 | 350,000 |
| 2007-08-22 | $1.90 | $1.90 | 285,500 |
| 2007-08-21 | $1.79 | $1.79 | 74,300 |
| 2007-08-20 | $1.80 | $1.80 | 98,400 |
| 2007-08-17 | $1.72 | $1.72 | 52,600 |
| 2007-08-16 | $1.66 | $1.66 | 88,700 |
| 2007-08-15 | $1.60 | $1.60 | 37,200 |
| 2007-08-14 | $1.65 | $1.65 | 65,400 |
| 2007-08-13 | $1.65 | $1.65 | 56,300 |
| 2007-08-10 | $1.70 | $1.70 | 32,800 |
| 2007-08-09 | $1.75 | $1.75 | 112,500 |
| 2007-08-08 | $1.79 | $1.79 | 106,500 |
| 2007-08-07 | $1.74 | $1.74 | 90,100 |
| 2007-08-06 | $1.76 | $1.76 | 28,500 |
| 2007-08-03 | $1.75 | $1.75 | 27,300 |
| 2007-08-02 | $1.75 | $1.75 | 63,400 |
| 2007-08-01 | $1.79 | $1.79 | 53,200 |
| 2007-07-31 | $1.68 | $1.68 | 89,100 |
| 2007-07-30 | $1.68 | $1.68 | 50,100 |
| 2007-07-27 | $1.74 | $1.74 | 70,800 |
| 2007-07-26 | $1.75 | $1.75 | 22,600 |
| 2007-07-25 | $1.78 | $1.78 | 236,400 |
| 2007-07-24 | $1.78 | $1.78 | 335,500 |
| 2007-07-23 | $1.74 | $1.74 | 54,000 |
| 2007-07-20 | $1.72 | $1.72 | 64,800 |
| 2007-07-19 | $1.65 | $1.65 | 172,700 |
| 2007-07-18 | $1.65 | $1.65 | 155,700 |
| 2007-07-17 | $1.51 | $1.51 | 42,900 |
| 2007-07-16 | $1.54 | $1.54 | 106,600 |
| 2007-07-13 | $1.52 | $1.52 | 6,800 |
| 2007-07-12 | $1.50 | $1.50 | 30,400 |
| 2007-07-11 | $1.50 | $1.50 | 26,900 |
| 2007-07-10 | $1.49 | $1.49 | 14,600 |
| 2007-07-09 | $1.53 | $1.53 | 230,400 |
| 2007-07-06 | $1.50 | $1.50 | 29,900 |
| 2007-07-05 | $1.53 | $1.53 | 10,400 |
| 2007-07-03 | $1.53 | $1.53 | 4,500 |
| 2007-07-02 | $1.54 | $1.54 | 38,700 |
| 2007-06-29 | $1.60 | $1.60 | 78,400 |
| 2007-06-28 | $1.50 | $1.50 | 35,500 |
| 2007-06-27 | $1.52 | $1.52 | 34,400 |
| 2007-06-26 | $1.50 | $1.50 | 186,900 |
| 2007-06-25 | $1.49 | $1.49 | 32,200 |
| 2007-06-22 | $1.51 | $1.51 | 33,000 |
| 2007-06-21 | $1.50 | $1.50 | 24,200 |
| 2007-06-20 | $1.49 | $1.49 | 43,200 |
| 2007-06-19 | $1.49 | $1.49 | 63,600 |
| 2007-06-18 | $1.55 | $1.55 | 14,700 |
| 2007-06-15 | $1.56 | $1.56 | 11,300 |
| 2007-06-14 | $1.55 | $1.55 | 45,500 |
| 2007-06-13 | $1.59 | $1.59 | 11,400 |
| 2007-06-12 | $1.59 | $1.59 | 28,000 |
| 2007-06-11 | $1.58 | $1.58 | 11,200 |
| 2007-06-08 | $1.58 | $1.58 | 51,100 |
| 2007-06-07 | $1.60 | $1.60 | 26,200 |
| 2007-06-06 | $1.64 | $1.64 | 49,400 |
| 2007-06-05 | $1.55 | $1.55 | 61,200 |
| 2007-06-04 | $1.66 | $1.66 | 107,400 |
| 2007-06-01 | $1.72 | $1.72 | 44,000 |
| 2007-05-31 | $1.68 | $1.68 | 22,900 |
| 2007-05-30 | $1.68 | $1.68 | 27,100 |
| 2007-05-29 | $1.73 | $1.73 | 124,300 |
| 2007-05-25 | $1.64 | $1.64 | 54,100 |
| 2007-05-24 | $1.60 | $1.60 | 69,100 |
| 2007-05-23 | $1.60 | $1.60 | 45,500 |
| 2007-05-22 | $1.61 | $1.61 | 130,700 |
| 2007-05-21 | $1.64 | $1.64 | 30,100 |
| 2007-05-18 | $1.60 | $1.60 | 8,900 |
| 2007-05-17 | $1.55 | $1.55 | 89,600 |
| 2007-05-16 | $1.60 | $1.60 | 61,800 |
| 2007-05-15 | $1.55 | $1.55 | 24,200 |
| 2007-05-14 | $1.60 | $1.60 | 42,800 |
| 2007-05-11 | $1.65 | $1.65 | 48,500 |
| 2007-05-10 | $1.67 | $1.67 | 54,200 |
| 2007-05-09 | $1.68 | $1.68 | 38,600 |
| 2007-05-08 | $1.66 | $1.66 | 44,700 |
| 2007-05-07 | $1.66 | $1.66 | 17,800 |
| 2007-05-04 | $1.67 | $1.67 | 79,900 |
| 2007-05-03 | $1.65 | $1.65 | 85,400 |
| 2007-05-02 | $1.68 | $1.68 | 73,600 |
| 2007-05-01 | $1.55 | $1.55 | 132,900 |
| 2007-04-30 | $1.59 | $1.59 | 66,100 |
| 2007-04-27 | $1.49 | $1.49 | 204,600 |
| 2007-04-26 | $1.59 | $1.59 | 51,000 |
| 2007-04-25 | $1.61 | $1.61 | 92,900 |
| 2007-04-24 | $1.63 | $1.63 | 528,800 |
| 2007-04-23 | $1.90 | $1.90 | 680,500 |
| 2007-04-20 | $1.65 | $1.65 | 369,700 |
| 2007-04-19 | $1.57 | $1.57 | 140,900 |
| 2007-04-18 | $1.64 | $1.64 | 210,100 |
| 2007-04-17 | $1.58 | $1.58 | 118,400 |
| 2007-04-16 | $1.54 | $1.54 | 168,600 |
| 2007-04-13 | $1.48 | $1.48 | 122,300 |
| 2007-04-12 | $1.44 | $1.44 | 43,700 |
| 2007-04-11 | $1.41 | $1.41 | 51,000 |
| 2007-04-10 | $1.39 | $1.39 | 28,400 |
| 2007-04-09 | $1.40 | $1.40 | 60,400 |
| 2007-04-05 | $1.38 | $1.38 | 93,400 |
| 2007-04-04 | $1.34 | $1.34 | 178,900 |
| 2007-04-03 | $1.42 | $1.42 | 88,000 |
| 2007-04-02 | $1.48 | $1.48 | 33,500 |
| 2007-03-30 | $1.48 | $1.48 | 16,800 |
| 2007-03-29 | $1.49 | $1.49 | 78,600 |
| 2007-03-28 | $1.50 | $1.50 | 232,500 |
| 2007-03-27 | $1.20 | $1.20 | 217,500 |
| 2007-03-26 | $1.57 | $1.57 | 153,500 |
| 2007-03-23 | $1.55 | $1.55 | 471,500 |
| 2007-03-22 | $1.48 | $1.48 | 238,700 |
| 2007-03-21 | $1.29 | $1.29 | 213,500 |
| 2007-03-20 | $1.26 | $1.26 | 53,900 |
| 2007-03-19 | $1.24 | $1.24 | 169,300 |
| 2007-03-16 | $1.16 | $1.16 | 117,700 |
| 2007-03-15 | $1.17 | $1.17 | 123,700 |
| 2007-03-14 | $1.14 | $1.14 | 21,900 |
| 2007-03-13 | $1.12 | $1.12 | 72,400 |
| 2007-03-12 | $1.14 | $1.14 | 21,200 |
| 2007-03-09 | $1.14 | $1.14 | 93,500 |
| 2007-03-08 | $1.12 | $1.12 | 46,900 |
| 2007-03-07 | $1.12 | $1.12 | 46,100 |
| 2007-03-06 | $1.12 | $1.12 | 13,000 |
| 2007-03-05 | $1.13 | $1.13 | 39,100 |
| 2007-03-02 | $1.14 | $1.14 | 19,500 |
| 2007-03-01 | $1.14 | $1.14 | 76,900 |
| 2007-02-28 | $1.15 | $1.15 | 53,800 |
| 2007-02-27 | $1.14 | $1.14 | 69,700 |
| 2007-02-26 | $1.15 | $1.15 | 91,800 |
| 2007-02-23 | $1.15 | $1.15 | 88,600 |
| 2007-02-22 | $1.14 | $1.14 | 48,100 |
| 2007-02-21 | $1.16 | $1.16 | 33,600 |
| 2007-02-20 | $1.12 | $1.12 | 108,500 |
| 2007-02-16 | $1.12 | $1.12 | 124,300 |
| 2007-02-15 | $1.10 | $1.10 | 17,900 |
| 2007-02-14 | $1.10 | $1.10 | 26,900 |
| 2007-02-13 | $1.12 | $1.12 | 33,100 |
| 2007-02-12 | $1.12 | $1.12 | 52,600 |
| 2007-02-09 | $1.14 | $1.14 | 31,200 |
| 2007-02-08 | $1.14 | $1.14 | 28,900 |
| 2007-02-07 | $1.12 | $1.12 | 18,300 |
| 2007-02-06 | $1.13 | $1.13 | 34,500 |
| 2007-02-05 | $1.15 | $1.15 | 8,900 |
| 2007-02-02 | $1.17 | $1.17 | 5,700 |
| 2007-02-01 | $1.14 | $1.14 | 27,400 |
| 2007-01-31 | $1.17 | $1.17 | 66,900 |
| 2007-01-30 | $1.15 | $1.15 | 61,500 |
| 2007-01-29 | $1.18 | $1.18 | 62,600 |
| 2007-01-26 | $1.12 | $1.12 | 77,800 |
| 2007-01-25 | $1.15 | $1.15 | 20,500 |
| 2007-01-24 | $1.16 | $1.16 | 19,400 |
| 2007-01-23 | $1.22 | $1.22 | 81,200 |
| 2007-01-22 | $1.19 | $1.19 | 54,400 |
| 2007-01-19 | $1.22 | $1.22 | 18,700 |
| 2007-01-18 | $1.19 | $1.19 | 41,000 |
| 2007-01-17 | $1.20 | $1.20 | 100,700 |
| 2007-01-16 | $1.20 | $1.20 | 68,000 |
| 2007-01-12 | $1.24 | $1.24 | 73,000 |
| 2007-01-11 | $1.19 | $1.19 | 12,400 |
| 2007-01-10 | $1.17 | $1.17 | 154,400 |
| 2007-01-09 | $1.25 | $1.25 | 197,200 |
| 2007-01-08 | $1.26 | $1.26 | 446,000 |
| 2007-01-05 | $1.19 | $1.19 | 9,500 |
| 2007-01-04 | $1.22 | $1.22 | 121,000 |
| 2007-01-03 | $1.18 | $1.18 | 166,200 |