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
- 2007-07-26 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $4.55 | $4.55 | 300 | — | — |
| 2007-12-28 | $4.65 | $4.65 | 1,000 | — | — |
| 2007-12-27 | $4.60 | $4.60 | 400 | — | — |
| 2007-12-26 | $4.80 | $4.80 | 0 | — | — |
| 2007-12-24 | $4.80 | $4.80 | 0 | — | — |
| 2007-12-21 | $4.80 | $4.80 | 600 | — | — |
| 2007-12-20 | $4.80 | $4.80 | 18,000 | — | — |
| 2007-12-19 | $5.45 | $5.45 | 0 | — | — |
| 2007-12-18 | $5.45 | $5.45 | 0 | — | — |
| 2007-12-17 | $5.45 | $5.45 | 0 | — | — |
| 2007-12-14 | $5.45 | $5.45 | 0 | — | — |
| 2007-12-13 | $5.45 | $5.45 | 0 | — | — |
| 2007-12-12 | $5.45 | $5.45 | 2,000 | — | — |
| 2007-12-11 | $5.45 | $5.45 | 6,000 | — | — |
| 2007-12-10 | $5.65 | $5.65 | 0 | — | — |
| 2007-12-07 | $5.65 | $5.65 | 7,940 | — | — |
| 2007-12-06 | $5.60 | $5.60 | 11,200 | — | — |
| 2007-12-05 | $5.40 | $5.40 | 10,400 | — | — |
| 2007-12-04 | $5.70 | $5.70 | 5,100 | — | — |
| 2007-12-03 | $5.90 | $5.90 | 8,640 | — | — |
| 2007-11-30 | $6.05 | $6.05 | 10,660 | — | — |
| 2007-11-29 | $6.05 | $6.05 | 16,540 | — | — |
| 2007-11-28 | $6.05 | $6.05 | 0 | — | — |
| 2007-11-27 | $6.05 | $6.05 | 0 | — | — |
| 2007-11-26 | $6.05 | $6.05 | 600 | — | — |
| 2007-11-23 | $5.60 | $5.60 | 300 | — | — |
| 2007-11-21 | $5.50 | $5.50 | 20 | — | — |
| 2007-11-20 | $5.50 | $5.50 | 20 | — | — |
| 2007-11-19 | $5.60 | $5.60 | 620 | — | — |
| 2007-11-16 | $6.30 | $6.30 | 0 | — | — |
| 2007-11-15 | $6.30 | $6.30 | 0 | — | — |
| 2007-11-14 | $6.30 | $6.30 | 400 | — | — |
| 2007-11-13 | $6.20 | $6.20 | 1,020 | — | — |
| 2007-11-12 | $6.25 | $6.25 | 0 | — | — |
| 2007-11-09 | $6.25 | $6.25 | 220 | — | — |
| 2007-11-08 | $6.95 | $6.95 | 0 | — | — |
| 2007-11-07 | $6.95 | $6.95 | 0 | — | — |
| 2007-11-06 | $6.95 | $6.95 | 0 | — | — |
| 2007-11-05 | $6.95 | $6.95 | 1,000 | — | — |
| 2007-11-02 | $7.00 | $7.00 | 0 | — | — |
| 2007-11-01 | $7.00 | $7.00 | 1,020 | — | — |
| 2007-10-31 | $7.40 | $7.40 | 0 | — | — |
| 2007-10-30 | $7.40 | $7.40 | 2,780 | — | — |
| 2007-10-29 | $7.75 | $7.75 | 400 | — | — |
| 2007-10-26 | $7.75 | $7.75 | 300 | — | — |
| 2007-10-25 | $7.95 | $7.95 | 20 | — | — |
| 2007-10-24 | $8.40 | $8.40 | 0 | — | — |
| 2007-10-23 | $8.40 | $8.40 | 0 | — | — |
| 2007-10-22 | $8.40 | $8.40 | 100 | — | — |
| 2007-10-19 | $8.50 | $8.50 | 0 | — | — |
| 2007-10-18 | $8.50 | $8.50 | 200 | — | — |
| 2007-10-17 | $8.70 | $8.70 | 180 | — | — |
| 2007-10-16 | $8.75 | $8.75 | 300 | — | — |
| 2007-10-15 | $8.75 | $8.75 | 3,420 | — | — |
| 2007-10-12 | $8.40 | $8.40 | 0 | — | — |
| 2007-10-11 | $8.40 | $8.40 | 200 | — | — |
| 2007-10-10 | $8.50 | $8.50 | 1,500 | — | — |
| 2007-10-09 | $8.95 | $8.95 | 4,440 | — | — |
| 2007-10-08 | $7.30 | $7.30 | 0 | — | — |
| 2007-10-05 | $7.30 | $7.30 | 100 | — | — |
| 2007-10-04 | $6.45 | $6.45 | 0 | — | — |
| 2007-10-03 | $6.45 | $6.45 | 0 | — | — |
| 2007-10-02 | $6.45 | $6.45 | 40 | — | — |
| 2007-10-01 | $6.50 | $6.50 | 580 | — | — |
| 2007-09-28 | $6.55 | $6.55 | 4,580 | — | — |
| 2007-09-27 | $6.80 | $6.80 | 3,440 | — | — |
| 2007-09-26 | $6.80 | $6.80 | 680 | — | — |
| 2007-09-25 | $6.80 | $6.80 | 2,100 | — | — |
| 2007-09-24 | $6.65 | $6.65 | 15,940 | — | — |
| 2007-09-21 | $6.50 | $6.50 | 8,000 | — | — |
| 2007-09-20 | $6.25 | $6.25 | 4,900 | — | — |
| 2007-09-19 | $6.35 | $6.35 | 0 | — | — |
| 2007-09-18 | $6.35 | $6.35 | 4,160 | — | — |
| 2007-09-17 | $6.20 | $6.20 | 2,500 | — | — |
| 2007-09-14 | $6.00 | $6.00 | 80 | — | — |
| 2007-09-13 | $5.70 | $5.70 | 100 | — | — |
| 2007-09-12 | $6.00 | $6.00 | 20 | — | — |
| 2007-09-11 | $6.00 | $6.00 | 0 | — | — |
| 2007-09-10 | $6.00 | $6.00 | 0 | — | — |
| 2007-09-07 | $6.00 | $6.00 | 0 | — | — |
| 2007-09-06 | $6.00 | $6.00 | 200 | — | — |
| 2007-09-05 | $5.70 | $5.70 | 0 | — | — |
| 2007-09-04 | $5.70 | $5.70 | 0 | — | — |
| 2007-08-31 | $5.70 | $5.70 | 0 | — | — |
| 2007-08-30 | $5.70 | $5.70 | 0 | — | — |
| 2007-08-29 | $5.70 | $5.70 | 300 | — | — |
| 2007-08-28 | $6.00 | $6.00 | 0 | — | — |
| 2007-08-27 | $6.00 | $6.00 | 200 | — | — |
| 2007-08-24 | $5.75 | $5.75 | 100 | — | — |
| 2007-08-23 | $6.25 | $6.25 | 0 | — | — |
| 2007-08-22 | $6.25 | $6.25 | 2,280 | — | — |
| 2007-08-21 | $5.95 | $5.95 | 6,820 | — | — |
| 2007-08-20 | $5.50 | $5.50 | 300 | — | — |
| 2007-08-17 | $5.60 | $5.60 | 480 | — | — |
| 2007-08-16 | $5.05 | $5.05 | 520 | — | — |
| 2007-08-15 | $5.25 | $5.25 | 180 | — | — |
| 2007-08-14 | $5.95 | $5.95 | 80 | — | — |
| 2007-08-13 | $6.85 | $6.85 | 0 | — | — |
| 2007-08-10 | $6.85 | $6.85 | 500 | — | — |
| 2007-08-09 | $7.05 | $7.05 | 100 | — | — |
| 2007-08-08 | $6.55 | $6.55 | 400 | — | — |
| 2007-08-07 | $6.70 | $6.70 | 100 | — | — |
| 2007-08-06 | $6.30 | $6.30 | 0 | — | — |
| 2007-08-03 | $6.30 | $6.30 | 200 | — | — |
| 2007-08-02 | $6.05 | $6.05 | 100 | — | — |
| 2007-08-01 | $6.40 | $6.40 | 1,200 | — | — |
| 2007-07-31 | $5.55 | $5.55 | 0 | — | — |
| 2007-07-30 | $5.55 | $5.55 | 1,000 | — | — |
| 2007-07-27 | $6.25 | $6.25 | 100 | — | — |
| 2007-07-26 | $6.30 | $6.30 | 140 | — | — |