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
- 2006-11-28 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 | $4.65 | $4.65 | 9,200 | — | — |
| 2007-12-28 | $4.62 | $4.62 | 18,200 | — | — |
| 2007-12-27 | $4.49 | $4.49 | 30,900 | — | — |
| 2007-12-26 | $4.38 | $4.38 | 0 | — | — |
| 2007-12-24 | $4.38 | $4.38 | 7,000 | — | — |
| 2007-12-21 | $4.28 | $4.28 | 18,300 | — | — |
| 2007-12-20 | $4.16 | $4.16 | 30,200 | — | — |
| 2007-12-19 | $4.23 | $4.23 | 16,300 | — | — |
| 2007-12-18 | $4.23 | $4.23 | 22,100 | — | — |
| 2007-12-17 | $4.23 | $4.23 | 40,100 | — | — |
| 2007-12-14 | $4.30 | $4.30 | 16,700 | — | — |
| 2007-12-13 | $4.34 | $4.34 | 27,700 | — | — |
| 2007-12-12 | $4.52 | $4.52 | 376,000 | — | — |
| 2007-12-11 | $4.30 | $4.30 | 31,800 | — | — |
| 2007-12-10 | $4.25 | $4.25 | 4,300 | — | — |
| 2007-12-07 | $4.18 | $4.18 | 13,700 | — | — |
| 2007-12-06 | $4.20 | $4.20 | 30,600 | — | — |
| 2007-12-05 | $4.29 | $4.29 | 21,600 | — | — |
| 2007-12-04 | $4.37 | $4.37 | 9,900 | — | — |
| 2007-12-03 | $4.25 | $4.25 | 36,200 | — | — |
| 2007-11-30 | $4.26 | $4.26 | 22,700 | — | — |
| 2007-11-29 | $4.33 | $4.33 | 34,800 | — | — |
| 2007-11-28 | $4.40 | $4.40 | 0 | — | — |
| 2007-11-27 | $4.40 | $4.40 | 96,900 | — | — |
| 2007-11-26 | $4.41 | $4.41 | 0 | — | — |
| 2007-11-23 | $4.41 | $4.41 | 17,800 | — | — |
| 2007-11-21 | $4.26 | $4.26 | 40,000 | — | — |
| 2007-11-20 | $4.57 | $4.57 | 36,500 | — | — |
| 2007-11-19 | $4.36 | $4.36 | 61,100 | — | — |
| 2007-11-16 | $4.52 | $4.52 | 24,200 | — | — |
| 2007-11-15 | $4.54 | $4.54 | 69,000 | — | — |
| 2007-11-14 | $4.86 | $4.86 | 56,400 | — | — |
| 2007-11-13 | $4.86 | $4.86 | 35,900 | — | — |
| 2007-11-12 | $4.62 | $4.62 | 29,900 | — | — |
| 2007-11-09 | $4.86 | $4.86 | 12,300 | — | — |
| 2007-11-08 | $4.95 | $4.95 | 44,300 | — | — |
| 2007-11-07 | $5.14 | $5.14 | 90,800 | — | — |
| 2007-11-06 | $5.03 | $5.03 | 63,300 | — | — |
| 2007-11-05 | $4.79 | $4.79 | 7,700 | — | — |
| 2007-11-02 | $4.82 | $4.82 | 52,300 | — | — |
| 2007-11-01 | $4.56 | $4.56 | 59,600 | — | — |
| 2007-10-31 | $4.66 | $4.66 | 94,200 | — | — |
| 2007-10-30 | $4.58 | $4.58 | 16,200 | — | — |
| 2007-10-29 | $4.63 | $4.63 | 98,900 | — | — |
| 2007-10-26 | $4.42 | $4.42 | 41,200 | — | — |
| 2007-10-25 | $4.21 | $4.21 | 61,000 | — | — |
| 2007-10-24 | $4.16 | $4.16 | 54,700 | — | — |
| 2007-10-23 | $4.21 | $4.21 | 100,900 | — | — |
| 2007-10-22 | $4.07 | $4.07 | 59,800 | — | — |
| 2007-10-19 | $4.30 | $4.30 | 51,400 | — | — |
| 2007-10-18 | $4.25 | $4.25 | 12,800 | — | — |
| 2007-10-17 | $4.10 | $4.10 | 62,300 | — | — |
| 2007-10-16 | $4.25 | $4.25 | 24,100 | — | — |
| 2007-10-15 | $4.40 | $4.40 | 17,200 | — | — |
| 2007-10-12 | $4.43 | $4.43 | 27,100 | — | — |
| 2007-10-11 | $4.35 | $4.35 | 110,700 | — | — |
| 2007-10-10 | $4.42 | $4.42 | 87,300 | — | — |
| 2007-10-09 | $4.32 | $4.32 | 52,900 | — | — |
| 2007-10-08 | $3.90 | $3.90 | 0 | — | — |
| 2007-10-05 | $3.90 | $3.90 | 42,100 | — | — |
| 2007-10-04 | $3.79 | $3.79 | 40,100 | — | — |
| 2007-10-03 | $3.74 | $3.74 | 40,500 | — | — |
| 2007-10-02 | $3.72 | $3.72 | 44,900 | — | — |
| 2007-10-01 | $3.86 | $3.86 | 31,400 | — | — |
| 2007-09-28 | $4.00 | $4.00 | 42,700 | — | — |
| 2007-09-27 | $3.71 | $3.71 | 6,700 | — | — |
| 2007-09-26 | $3.60 | $3.60 | 10,100 | — | — |
| 2007-09-25 | $3.59 | $3.59 | 17,400 | — | — |
| 2007-09-24 | $3.71 | $3.71 | 52,700 | — | — |
| 2007-09-21 | $3.76 | $3.76 | 26,900 | — | — |
| 2007-09-20 | $3.85 | $3.85 | 44,000 | — | — |
| 2007-09-19 | $3.40 | $3.40 | 31,000 | — | — |
| 2007-09-18 | $3.49 | $3.49 | 12,500 | — | — |
| 2007-09-17 | $3.27 | $3.27 | 11,600 | — | — |
| 2007-09-14 | $3.31 | $3.31 | 4,800 | — | — |
| 2007-09-13 | $3.23 | $3.23 | 13,000 | — | — |
| 2007-09-12 | $3.34 | $3.34 | 17,200 | — | — |
| 2007-09-11 | $3.30 | $3.30 | 120,900 | — | — |
| 2007-09-10 | $3.25 | $3.25 | 35,800 | — | — |
| 2007-09-07 | $3.33 | $3.33 | 29,800 | — | — |
| 2007-09-06 | $3.24 | $3.24 | 67,700 | — | — |
| 2007-09-05 | $3.21 | $3.21 | 10,100 | — | — |
| 2007-09-04 | $3.36 | $3.36 | 38,200 | — | — |
| 2007-08-31 | $3.11 | $3.11 | 19,700 | — | — |
| 2007-08-30 | $2.93 | $2.93 | 18,100 | — | — |
| 2007-08-29 | $2.99 | $2.99 | 47,800 | — | — |
| 2007-08-28 | $3.09 | $3.09 | 13,300 | — | — |
| 2007-08-27 | $3.20 | $3.20 | 18,600 | — | — |
| 2007-08-24 | $3.09 | $3.09 | 21,800 | — | — |
| 2007-08-23 | $3.03 | $3.03 | 30,900 | — | — |
| 2007-08-22 | $3.15 | $3.15 | 14,700 | — | — |
| 2007-08-21 | $3.12 | $3.12 | 71,700 | — | — |
| 2007-08-20 | $3.11 | $3.11 | 25,100 | — | — |
| 2007-08-17 | $3.11 | $3.11 | 37,600 | — | — |
| 2007-08-16 | $3.05 | $3.05 | 111,000 | — | — |
| 2007-08-15 | $3.33 | $3.33 | 106,500 | — | — |
| 2007-08-14 | $3.74 | $3.74 | 26,200 | — | — |
| 2007-08-13 | $3.80 | $3.80 | 141,500 | — | — |
| 2007-08-10 | $3.82 | $3.82 | 49,600 | — | — |
| 2007-08-09 | $3.66 | $3.66 | 35,200 | — | — |
| 2007-08-08 | $3.99 | $3.99 | 31,600 | — | — |
| 2007-08-07 | $4.02 | $4.02 | 65,000 | — | — |
| 2007-08-06 | $4.23 | $4.23 | 0 | — | — |
| 2007-08-03 | $4.23 | $4.23 | 14,500 | — | — |
| 2007-08-02 | $4.46 | $4.46 | 5,200 | — | — |
| 2007-08-01 | $4.50 | $4.50 | 17,400 | — | — |
| 2007-07-31 | $4.30 | $4.30 | 300 | — | — |
| 2007-07-30 | $4.30 | $4.30 | 14,800 | — | — |
| 2007-07-27 | $4.39 | $4.39 | 13,100 | — | — |
| 2007-07-26 | $4.44 | $4.44 | 25,800 | — | — |
| 2007-07-25 | $4.52 | $4.52 | 10,600 | — | — |
| 2007-07-24 | $4.71 | $4.71 | 28,600 | — | — |
| 2007-07-23 | $4.58 | $4.58 | 4,900 | — | — |
| 2007-07-20 | $4.66 | $4.66 | 13,200 | — | — |
| 2007-07-19 | $4.70 | $4.70 | 3,000 | — | — |
| 2007-07-18 | $4.79 | $4.79 | 16,400 | — | — |
| 2007-07-17 | $4.80 | $4.80 | 12,000 | — | — |
| 2007-07-16 | $4.82 | $4.82 | 12,200 | — | — |
| 2007-07-13 | $4.78 | $4.78 | 49,900 | — | — |
| 2007-07-12 | $4.84 | $4.84 | 21,900 | — | — |
| 2007-07-11 | $4.72 | $4.72 | 33,000 | — | — |
| 2007-07-10 | $4.65 | $4.65 | 29,900 | — | — |
| 2007-07-09 | $4.65 | $4.65 | 25,600 | — | — |
| 2007-07-06 | $4.62 | $4.62 | 19,300 | — | — |
| 2007-07-05 | $4.30 | $4.30 | 19,000 | — | — |
| 2007-07-03 | $4.33 | $4.33 | 7,600 | — | — |
| 2007-07-02 | $4.14 | $4.14 | 0 | — | — |
| 2007-06-29 | $4.14 | $4.14 | 2,200 | — | — |
| 2007-06-28 | $4.14 | $4.14 | 3,000 | — | — |
| 2007-06-27 | $4.05 | $4.05 | 11,300 | — | — |
| 2007-06-26 | $3.96 | $3.96 | 24,100 | — | — |
| 2007-06-25 | $4.36 | $4.36 | 4,500 | — | — |
| 2007-06-22 | $4.47 | $4.47 | 9,200 | — | — |
| 2007-06-21 | $4.44 | $4.44 | 7,500 | — | — |
| 2007-06-20 | $4.45 | $4.45 | 21,300 | — | — |
| 2007-06-19 | $4.35 | $4.35 | 23,400 | — | — |
| 2007-06-18 | $4.25 | $4.25 | 38,200 | — | — |
| 2007-06-15 | $4.15 | $4.15 | 23,100 | — | — |
| 2007-06-14 | $4.08 | $4.08 | 20,700 | — | — |
| 2007-06-13 | $3.77 | $3.77 | 29,500 | — | — |
| 2007-06-12 | $3.82 | $3.82 | 18,800 | — | — |
| 2007-06-11 | $3.96 | $3.96 | 49,900 | — | — |
| 2007-06-08 | $4.00 | $4.00 | 21,700 | — | — |
| 2007-06-07 | $4.07 | $4.07 | 13,600 | — | — |
| 2007-06-06 | $4.30 | $4.30 | 50,700 | — | — |
| 2007-06-05 | $4.35 | $4.35 | 16,100 | — | — |
| 2007-06-04 | $4.41 | $4.41 | 31,900 | — | — |
| 2007-06-01 | $4.39 | $4.39 | 40,400 | — | — |
| 2007-05-31 | $4.18 | $4.18 | 20,900 | — | — |
| 2007-05-30 | $3.97 | $3.97 | 22,400 | — | — |
| 2007-05-29 | $3.97 | $3.97 | 56,200 | — | — |
| 2007-05-25 | $3.92 | $3.92 | 58,100 | — | — |
| 2007-05-24 | $3.83 | $3.83 | 40,100 | — | — |
| 2007-05-23 | $4.10 | $4.10 | 21,000 | — | — |
| 2007-05-22 | $4.06 | $4.06 | 23,200 | — | — |
| 2007-05-21 | $4.33 | $4.33 | 500 | — | — |
| 2007-05-18 | $4.33 | $4.33 | 11,300 | — | — |
| 2007-05-17 | $4.25 | $4.25 | 59,100 | — | — |
| 2007-05-16 | $4.23 | $4.23 | 42,700 | — | — |
| 2007-05-15 | $4.17 | $4.17 | 22,000 | — | — |
| 2007-05-14 | $4.30 | $4.30 | 53,100 | — | — |
| 2007-05-11 | $4.49 | $4.49 | 21,500 | — | — |
| 2007-05-10 | $4.51 | $4.51 | 33,600 | — | — |
| 2007-05-09 | $4.49 | $4.49 | 17,800 | — | — |
| 2007-05-08 | $4.47 | $4.47 | 5,500 | — | — |
| 2007-05-07 | $4.62 | $4.62 | 40,400 | — | — |
| 2007-05-04 | $4.40 | $4.40 | 43,400 | — | — |
| 2007-05-03 | $4.39 | $4.39 | 77,500 | — | — |
| 2007-05-02 | $4.49 | $4.49 | 63,300 | — | — |
| 2007-05-01 | $4.27 | $4.27 | 78,100 | — | — |
| 2007-04-30 | $4.05 | $4.05 | 82,800 | — | — |
| 2007-04-27 | $4.15 | $4.15 | 66,800 | — | — |
| 2007-04-26 | $4.34 | $4.34 | 66,100 | — | — |
| 2007-04-25 | $4.42 | $4.42 | 54,500 | — | — |
| 2007-04-24 | $4.52 | $4.52 | 3,000 | — | — |
| 2007-04-23 | $4.61 | $4.61 | 19,300 | — | — |
| 2007-04-20 | $4.77 | $4.77 | 57,800 | — | — |
| 2007-04-19 | $4.69 | $4.69 | 90,800 | — | — |
| 2007-04-18 | $4.81 | $4.81 | 14,500 | — | — |
| 2007-04-17 | $4.72 | $4.72 | 86,300 | — | — |
| 2007-04-16 | $4.90 | $4.90 | 6,100 | — | — |
| 2007-04-13 | $4.68 | $4.68 | 33,400 | — | — |
| 2007-04-12 | $4.50 | $4.50 | 2,000 | — | — |
| 2007-04-11 | $4.39 | $4.39 | 36,700 | — | — |
| 2007-04-10 | $4.40 | $4.40 | 31,000 | — | — |
| 2007-04-09 | $4.41 | $4.41 | 27,800 | — | — |
| 2007-04-05 | $4.41 | $4.41 | 32,300 | — | — |
| 2007-04-04 | $4.37 | $4.37 | 25,400 | — | — |
| 2007-04-03 | $4.35 | $4.35 | 39,800 | — | — |
| 2007-04-02 | $4.30 | $4.30 | 26,400 | — | — |
| 2007-03-30 | $4.37 | $4.37 | 16,000 | — | — |
| 2007-03-29 | $4.25 | $4.25 | 58,500 | — | — |
| 2007-03-28 | $4.29 | $4.29 | 13,800 | — | — |
| 2007-03-27 | $4.31 | $4.31 | 30,800 | — | — |
| 2007-03-26 | $4.29 | $4.29 | 24,400 | — | — |
| 2007-03-23 | $4.37 | $4.37 | 45,600 | — | — |
| 2007-03-22 | $4.38 | $4.38 | 26,800 | — | — |
| 2007-03-21 | $4.29 | $4.29 | 86,500 | — | — |
| 2007-03-20 | $4.62 | $4.62 | 43,100 | — | — |
| 2007-03-19 | $4.61 | $4.61 | 9,000 | — | — |
| 2007-03-16 | $4.60 | $4.60 | 45,900 | — | — |
| 2007-03-15 | $4.40 | $4.40 | 1,600 | — | — |
| 2007-03-14 | $4.15 | $4.15 | 58,900 | — | — |
| 2007-03-13 | $4.37 | $4.37 | 34,100 | — | — |
| 2007-03-12 | $4.62 | $4.62 | 14,700 | — | — |
| 2007-03-09 | $4.66 | $4.66 | 15,800 | — | — |
| 2007-03-08 | $4.63 | $4.63 | 26,400 | — | — |
| 2007-03-07 | $4.40 | $4.40 | 54,000 | — | — |
| 2007-03-06 | $4.52 | $4.52 | 27,900 | — | — |
| 2007-03-05 | $4.20 | $4.20 | 95,400 | — | — |
| 2007-03-02 | $4.47 | $4.47 | 147,000 | — | — |
| 2007-03-01 | $4.67 | $4.67 | 133,500 | — | — |
| 2007-02-28 | $4.64 | $4.64 | 85,100 | — | — |
| 2007-02-27 | $4.95 | $4.95 | 44,600 | — | — |
| 2007-02-26 | $5.48 | $5.48 | 50,200 | — | — |
| 2007-02-23 | $5.25 | $5.25 | 42,800 | — | — |
| 2007-02-22 | $5.04 | $5.04 | 131,900 | — | — |
| 2007-02-21 | $5.05 | $5.05 | 78,000 | — | — |
| 2007-02-20 | $5.06 | $5.06 | 105,200 | — | — |
| 2007-02-16 | $4.92 | $4.92 | 50,600 | — | — |
| 2007-02-15 | $4.71 | $4.71 | 45,000 | — | — |
| 2007-02-14 | $4.62 | $4.62 | 114,600 | — | — |
| 2007-02-13 | $4.35 | $4.35 | 76,000 | — | — |
| 2007-02-12 | $4.08 | $4.08 | 74,800 | — | — |
| 2007-02-09 | $4.21 | $4.21 | 183,800 | — | — |
| 2007-02-08 | $4.13 | $4.13 | 217,500 | — | — |
| 2007-02-07 | $4.23 | $4.23 | 121,300 | — | — |
| 2007-02-06 | $4.30 | $4.30 | 89,400 | — | — |
| 2007-02-05 | $4.40 | $4.40 | 0 | — | — |
| 2007-02-02 | $4.40 | $4.40 | 39,800 | — | — |
| 2007-02-01 | $4.60 | $4.60 | 15,000 | — | — |
| 2007-01-31 | $4.62 | $4.62 | 21,900 | — | — |
| 2007-01-30 | $4.67 | $4.67 | 30,300 | — | — |
| 2007-01-29 | $4.68 | $4.68 | 4,500 | — | — |
| 2007-01-26 | $4.68 | $4.68 | 8,000 | — | — |
| 2007-01-25 | $4.68 | $4.68 | 14,500 | — | — |
| 2007-01-24 | $4.59 | $4.59 | 5,800 | — | — |
| 2007-01-23 | $4.59 | $4.59 | 4,600 | — | — |
| 2007-01-22 | $4.50 | $4.50 | 35,800 | — | — |
| 2007-01-19 | $4.62 | $4.62 | 14,300 | — | — |
| 2007-01-18 | $4.82 | $4.82 | 12,900 | — | — |
| 2007-01-17 | $4.79 | $4.79 | 22,800 | — | — |
| 2007-01-16 | $4.66 | $4.66 | 59,100 | — | — |
| 2007-01-12 | $4.63 | $4.63 | 52,100 | — | — |
| 2007-01-11 | $4.55 | $4.55 | 7,100 | — | — |
| 2007-01-10 | $4.51 | $4.51 | 5,700 | — | — |
| 2007-01-09 | $4.52 | $4.52 | 49,100 | — | — |
| 2007-01-08 | $4.40 | $4.40 | 13,800 | — | — |
| 2007-01-05 | $4.09 | $4.09 | 37,700 | — | — |
| 2007-01-04 | $4.35 | $4.35 | 27,000 | — | — |
| 2007-01-03 | $4.55 | $4.55 | 63,000 | — | — |