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
- 1984-07-03 to 2026-08-31
- 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 | $2.06 | $2.59 | 19,000 | — | — |
| 2007-12-28 | $2.07 | $2.60 | 25,300 | — | — |
| 2007-12-27 | $2.16 | $2.72 | 40,100 | — | — |
| 2007-12-26 | $2.22 | $2.79 | 26,900 | — | — |
| 2007-12-24 | $2.04 | $2.57 | 22,300 | — | — |
| 2007-12-21 | $1.90 | $2.39 | 25,400 | — | — |
| 2007-12-20 | $1.85 | $2.33 | 43,800 | — | — |
| 2007-12-19 | $1.99 | $2.50 | 36,100 | — | — |
| 2007-12-18 | $2.06 | $2.59 | 13,000 | — | — |
| 2007-12-17 | $2.10 | $2.64 | 20,100 | — | — |
| 2007-12-14 | $2.40 | $3.02 | 20,600 | — | — |
| 2007-12-13 | $2.48 | $3.12 | 12,600 | — | — |
| 2007-12-12 | $2.58 | $3.25 | 6,300 | — | — |
| 2007-12-11 | $2.61 | $3.28 | 10,100 | — | — |
| 2007-12-10 | $2.66 | $3.35 | 5,900 | — | — |
| 2007-12-07 | $2.75 | $3.46 | 39,700 | — | — |
| 2007-12-06 | $2.76 | $3.47 | 10,700 | — | — |
| 2007-12-05 | $2.82 | $3.55 | 14,500 | — | — |
| 2007-12-04 | $2.91 | $3.66 | 16,400 | — | — |
| 2007-12-03 | $2.89 | $3.64 | 9,200 | — | — |
| 2007-11-30 | $3.03 | $3.81 | 4,900 | — | — |
| 2007-11-29 | $3.35 | $4.22 | 10,300 | — | — |
| 2007-11-28 | $3.00 | $3.78 | 9,200 | — | — |
| 2007-11-27 | $3.06 | $3.85 | 10,000 | — | — |
| 2007-11-26 | $3.00 | $3.78 | 17,500 | — | — |
| 2007-11-23 | $3.00 | $3.78 | 5,500 | — | — |
| 2007-11-21 | $2.90 | $3.65 | 18,800 | — | — |
| 2007-11-20 | $3.00 | $3.78 | 13,800 | — | — |
| 2007-11-19 | $3.06 | $3.85 | 12,600 | — | — |
| 2007-11-16 | $3.15 | $3.96 | 6,600 | — | — |
| 2007-11-15 | $3.12 | $3.93 | 11,900 | — | — |
| 2007-11-14 | $3.13 | $3.94 | 18,000 | — | — |
| 2007-11-13 | $3.15 | $3.96 | 5,500 | — | — |
| 2007-11-12 | $3.15 | $3.96 | 22,300 | — | — |
| 2007-11-09 | $3.25 | $4.09 | 13,400 | — | — |
| 2007-11-08 | $3.21 | $4.04 | 5,800 | — | — |
| 2007-11-07 | $3.25 | $4.09 | 8,300 | — | — |
| 2007-11-06 | $3.31 | $4.17 | 13,000 | — | — |
| 2007-11-05 | $3.41 | $4.29 | 4,100 | — | — |
| 2007-11-02 | $3.45 | $4.34 | 20,400 | — | — |
| 2007-11-01 | $3.59 | $4.52 | 3,700 | — | — |
| 2007-10-31 | $3.55 | $4.47 | 2,600 | — | — |
| 2007-10-30 | $3.58 | $4.51 | 19,400 | — | — |
| 2007-10-29 | $3.52 | $4.43 | 9,500 | — | — |
| 2007-10-26 | $3.53 | $4.44 | 2,400 | — | — |
| 2007-10-25 | $3.53 | $4.44 | 1,000 | — | — |
| 2007-10-24 | $3.52 | $4.43 | 4,000 | — | — |
| 2007-10-23 | $3.52 | $4.43 | 2,100 | — | — |
| 2007-10-22 | $3.52 | $4.43 | 4,500 | — | — |
| 2007-10-19 | $3.53 | $4.44 | 24,800 | — | — |
| 2007-10-18 | $3.52 | $4.43 | 5,300 | — | — |
| 2007-10-17 | $3.58 | $4.51 | 15,100 | — | — |
| 2007-10-16 | $3.61 | $4.54 | 13,600 | — | — |
| 2007-10-15 | $3.60 | $4.53 | 11,400 | — | — |
| 2007-10-12 | $3.61 | $4.54 | 15,400 | — | — |
| 2007-10-11 | $3.72 | $4.68 | 8,900 | — | — |
| 2007-10-10 | $3.84 | $4.83 | 8,600 | — | — |
| 2007-10-09 | $3.83 | $4.82 | 10,100 | — | — |
| 2007-10-08 | $3.86 | $4.86 | 13,300 | — | — |
| 2007-10-05 | $3.85 | $4.84 | 7,000 | — | — |
| 2007-10-04 | $3.98 | $5.01 | 2,700 | — | — |
| 2007-10-03 | $4.00 | $5.03 | 11,200 | — | — |
| 2007-10-02 | $3.98 | $5.01 | 3,900 | — | — |
| 2007-10-01 | $3.95 | $4.97 | 3,100 | — | — |
| 2007-09-28 | $4.04 | $5.08 | 13,700 | — | — |
| 2007-09-27 | $4.08 | $5.13 | 2,800 | — | — |
| 2007-09-26 | $4.05 | $5.10 | 6,800 | — | — |
| 2007-09-25 | $3.78 | $4.76 | 8,800 | — | — |
| 2007-09-24 | $3.65 | $4.59 | 16,300 | — | — |
| 2007-09-21 | $3.94 | $4.96 | 53,800 | — | — |
| 2007-09-20 | $4.30 | $5.41 | 3,800 | — | — |
| 2007-09-19 | $4.30 | $5.41 | 4,600 | — | — |
| 2007-09-18 | $4.30 | $5.41 | 1,400 | — | — |
| 2007-09-17 | $4.35 | $5.47 | 5,700 | — | — |
| 2007-09-14 | $4.35 | $5.47 | 800 | — | — |
| 2007-09-13 | $4.38 | $5.51 | 2,700 | — | — |
| 2007-09-12 | $4.31 | $5.42 | 3,600 | — | — |
| 2007-09-11 | $4.30 | $5.41 | 600 | — | — |
| 2007-09-10 | $4.39 | $5.52 | 2,600 | — | — |
| 2007-09-07 | $4.25 | $5.35 | 2,600 | — | — |
| 2007-09-06 | $4.25 | $5.35 | 2,100 | — | — |
| 2007-09-05 | $4.18 | $5.26 | 3,400 | — | — |
| 2007-09-04 | $4.10 | $5.16 | 15,200 | — | — |
| 2007-08-31 | $4.18 | $5.26 | 40,600 | — | — |
| 2007-08-30 | $4.20 | $5.29 | 3,700 | — | — |
| 2007-08-29 | $4.30 | $5.41 | 1,200 | — | — |
| 2007-08-28 | $4.15 | $5.22 | 11,700 | — | — |
| 2007-08-27 | $4.45 | $5.60 | 14,700 | — | — |
| 2007-08-24 | $4.10 | $5.16 | 2,600 | — | — |
| 2007-08-23 | $4.12 | $5.18 | 1,400 | — | — |
| 2007-08-22 | $4.10 | $5.16 | 13,200 | — | — |
| 2007-08-21 | $4.35 | $5.47 | 23,200 | — | — |
| 2007-08-20 | $4.06 | $5.11 | 4,500 | — | — |
| 2007-08-17 | $4.16 | $5.23 | 14,000 | — | — |
| 2007-08-16 | $4.15 | $5.22 | 19,700 | — | — |
| 2007-08-15 | $4.50 | $5.66 | 17,800 | — | — |
| 2007-08-14 | $4.70 | $5.91 | 5,900 | — | — |
| 2007-08-13 | $4.99 | $6.28 | 3,400 | — | — |
| 2007-08-10 | $5.01 | $6.30 | 14,800 | — | — |
| 2007-08-09 | $5.18 | $6.52 | 11,600 | — | — |
| 2007-08-08 | $5.43 | $6.83 | 15,900 | — | — |
| 2007-08-07 | $5.71 | $7.19 | 153,000 | — | — |
| 2007-08-06 | $5.76 | $7.25 | 4,000 | — | — |
| 2007-08-03 | $5.94 | $7.47 | 600 | — | — |
| 2007-08-02 | $5.80 | $7.30 | 2,600 | — | — |
| 2007-08-01 | $5.81 | $7.31 | 4,000 | — | — |
| 2007-07-31 | $5.70 | $7.17 | 4,900 | — | — |
| 2007-07-30 | $5.75 | $7.24 | 8,800 | — | — |
| 2007-07-27 | $5.95 | $7.49 | 3,800 | — | — |
| 2007-07-26 | $5.76 | $7.25 | 3,200 | — | — |
| 2007-07-25 | $6.00 | $7.55 | 5,900 | — | — |
| 2007-07-24 | $5.90 | $7.42 | 600 | — | — |
| 2007-07-23 | $5.96 | $7.50 | 3,100 | — | — |
| 2007-07-20 | $5.94 | $7.47 | 2,500 | — | — |
| 2007-07-19 | $6.00 | $7.55 | 4,200 | — | — |
| 2007-07-18 | $5.80 | $7.30 | 9,600 | — | — |
| 2007-07-17 | $6.00 | $7.55 | 5,800 | — | — |
| 2007-07-16 | $5.85 | $7.36 | 11,800 | — | — |
| 2007-07-13 | $5.98 | $7.53 | 3,700 | — | — |
| 2007-07-12 | $5.94 | $7.47 | 300 | — | — |
| 2007-07-11 | $6.00 | $7.55 | 6,500 | — | — |
| 2007-07-10 | $5.90 | $7.42 | 1,900 | — | — |
| 2007-07-09 | $5.92 | $7.45 | 2,500 | — | — |
| 2007-07-06 | $5.92 | $7.45 | 0 | — | — |
| 2007-07-05 | $5.92 | $7.45 | 700 | — | — |
| 2007-07-03 | $6.00 | $7.55 | 2,000 | — | — |
| 2007-07-02 | $5.90 | $7.42 | 3,200 | — | — |
| 2007-06-29 | $5.85 | $7.36 | 9,300 | — | — |
| 2007-06-28 | $5.90 | $7.42 | 12,200 | — | — |
| 2007-06-27 | $6.10 | $7.62 | 1,200 | — | — |
| 2007-06-26 | $6.05 | $7.55 | 1,400 | — | — |
| 2007-06-25 | $5.95 | $7.43 | 3,300 | — | — |
| 2007-06-22 | $5.86 | $7.32 | 1,200 | — | — |
| 2007-06-21 | $5.84 | $7.29 | 4,400 | — | — |
| 2007-06-20 | $5.87 | $7.33 | 100 | — | — |
| 2007-06-19 | $5.87 | $7.33 | 1,400 | — | — |
| 2007-06-18 | $5.88 | $7.34 | 1,800 | — | — |
| 2007-06-15 | $5.84 | $7.29 | 11,400 | — | — |
| 2007-06-14 | $6.05 | $7.55 | 8,000 | — | — |
| 2007-06-13 | $5.95 | $7.43 | 1,600 | — | — |
| 2007-06-12 | $5.85 | $7.30 | 3,500 | — | — |
| 2007-06-11 | $5.86 | $7.32 | 2,700 | — | — |
| 2007-06-08 | $5.90 | $7.37 | 4,300 | — | — |
| 2007-06-07 | $5.95 | $7.43 | 1,500 | — | — |
| 2007-06-06 | $5.95 | $7.43 | 7,300 | — | — |
| 2007-06-05 | $5.95 | $7.43 | 2,300 | — | — |
| 2007-06-04 | $5.97 | $7.45 | 3,100 | — | — |
| 2007-06-01 | $5.87 | $7.33 | 5,800 | — | — |
| 2007-05-31 | $5.97 | $7.45 | 12,000 | — | — |
| 2007-05-30 | $6.00 | $7.49 | 800 | — | — |
| 2007-05-29 | $6.10 | $7.62 | 3,700 | — | — |
| 2007-05-25 | $6.00 | $7.49 | 2,100 | — | — |
| 2007-05-24 | $6.06 | $7.57 | 3,400 | — | — |
| 2007-05-23 | $6.15 | $7.68 | 1,800 | — | — |
| 2007-05-22 | $6.10 | $7.62 | 900 | — | — |
| 2007-05-21 | $6.00 | $7.49 | 5,900 | — | — |
| 2007-05-18 | $6.00 | $7.49 | 6,300 | — | — |
| 2007-05-17 | $6.09 | $7.60 | 4,400 | — | — |
| 2007-05-16 | $5.92 | $7.39 | 2,900 | — | — |
| 2007-05-15 | $6.00 | $7.49 | 16,400 | — | — |
| 2007-05-14 | $6.35 | $7.93 | 5,400 | — | — |
| 2007-05-11 | $6.30 | $7.87 | 2,200 | — | — |
| 2007-05-10 | $6.39 | $7.98 | 900 | — | — |
| 2007-05-09 | $6.15 | $7.68 | 4,900 | — | — |
| 2007-05-08 | $6.40 | $7.99 | 2,200 | — | — |
| 2007-05-07 | $6.35 | $7.93 | 10,400 | — | — |
| 2007-05-04 | $6.20 | $7.74 | 6,400 | — | — |
| 2007-05-03 | $6.30 | $7.87 | 4,800 | — | — |
| 2007-05-02 | $6.11 | $7.63 | 1,400 | — | — |
| 2007-05-01 | $6.15 | $7.68 | 2,100 | — | — |
| 2007-04-30 | $6.15 | $7.68 | 3,400 | — | — |
| 2007-04-27 | $6.12 | $7.64 | 7,600 | — | — |
| 2007-04-26 | $6.10 | $7.62 | 700 | — | — |
| 2007-04-25 | $6.04 | $7.54 | 3,500 | — | — |
| 2007-04-24 | $6.00 | $7.49 | 6,900 | — | — |
| 2007-04-23 | $5.83 | $7.28 | 4,300 | — | — |
| 2007-04-20 | $6.03 | $7.53 | 12,200 | — | — |
| 2007-04-19 | $5.83 | $7.28 | 3,800 | — | — |
| 2007-04-18 | $5.82 | $7.27 | 2,500 | — | — |
| 2007-04-17 | $5.89 | $7.35 | 1,000 | — | — |
| 2007-04-16 | $5.80 | $7.24 | 15,700 | — | — |
| 2007-04-13 | $5.91 | $7.38 | 4,300 | — | — |
| 2007-04-12 | $5.99 | $7.48 | 3,100 | — | — |
| 2007-04-11 | $5.99 | $7.48 | 3,900 | — | — |
| 2007-04-10 | $5.99 | $7.48 | 7,800 | — | — |
| 2007-04-09 | $5.99 | $7.48 | 3,300 | — | — |
| 2007-04-05 | $5.90 | $7.37 | 11,600 | — | — |
| 2007-04-04 | $5.90 | $7.37 | 5,700 | — | — |
| 2007-04-03 | $5.92 | $7.39 | 2,000 | — | — |
| 2007-04-02 | $5.88 | $7.34 | 2,700 | — | — |
| 2007-03-30 | $5.94 | $7.42 | 8,800 | — | — |
| 2007-03-29 | $5.95 | $7.43 | 11,800 | — | — |
| 2007-03-28 | $5.93 | $7.34 | 3,400 | — | — |
| 2007-03-27 | $6.00 | $7.43 | 1,800 | — | — |
| 2007-03-26 | $5.99 | $7.42 | 4,800 | — | — |
| 2007-03-23 | $5.91 | $7.32 | 14,900 | — | — |
| 2007-03-22 | $6.08 | $7.53 | 7,000 | — | — |
| 2007-03-21 | $6.11 | $7.57 | 4,600 | — | — |
| 2007-03-20 | $6.06 | $7.50 | 5,700 | — | — |
| 2007-03-19 | $5.98 | $7.41 | 10,300 | — | — |
| 2007-03-16 | $6.10 | $7.55 | 3,200 | — | — |
| 2007-03-15 | $6.05 | $7.49 | 14,100 | — | — |
| 2007-03-14 | $6.11 | $7.57 | 12,000 | — | — |
| 2007-03-13 | $6.15 | $7.62 | 2,400 | — | — |
| 2007-03-12 | $6.15 | $7.62 | 2,600 | — | — |
| 2007-03-09 | $6.23 | $7.72 | 1,900 | — | — |
| 2007-03-08 | $6.23 | $7.72 | 36,600 | — | — |
| 2007-03-07 | $6.25 | $7.74 | 23,000 | — | — |
| 2007-03-06 | $6.39 | $7.91 | 2,000 | — | — |
| 2007-03-05 | $6.37 | $7.89 | 7,100 | — | — |
| 2007-03-02 | $6.31 | $7.81 | 8,200 | — | — |
| 2007-03-01 | $6.33 | $7.84 | 20,000 | — | — |
| 2007-02-28 | $6.28 | $7.78 | 12,400 | — | — |
| 2007-02-27 | $6.25 | $7.74 | 11,400 | — | — |
| 2007-02-26 | $6.34 | $7.85 | 3,100 | — | — |
| 2007-02-23 | $6.40 | $7.93 | 11,200 | — | — |
| 2007-02-22 | $6.41 | $7.94 | 4,200 | — | — |
| 2007-02-21 | $6.49 | $8.04 | 1,900 | — | — |
| 2007-02-20 | $6.47 | $8.01 | 8,400 | — | — |
| 2007-02-16 | $6.55 | $8.11 | 5,800 | — | — |
| 2007-02-15 | $6.41 | $7.94 | 13,600 | — | — |
| 2007-02-14 | $6.49 | $8.04 | 6,800 | — | — |
| 2007-02-13 | $6.55 | $8.11 | 1,700 | — | — |
| 2007-02-12 | $6.49 | $8.04 | 7,800 | — | — |
| 2007-02-09 | $6.47 | $8.01 | 5,900 | — | — |
| 2007-02-08 | $6.50 | $8.05 | 800 | — | — |
| 2007-02-07 | $6.50 | $8.05 | 4,300 | — | — |
| 2007-02-06 | $6.49 | $8.04 | 3,000 | — | — |
| 2007-02-05 | $6.40 | $7.93 | 1,100 | — | — |
| 2007-02-02 | $6.45 | $7.99 | 7,200 | — | — |
| 2007-02-01 | $6.46 | $8.00 | 1,100 | — | — |
| 2007-01-31 | $6.50 | $8.05 | 100 | — | — |
| 2007-01-30 | $6.59 | $8.16 | 1,600 | — | — |
| 2007-01-29 | $6.59 | $8.16 | 12,000 | — | — |
| 2007-01-26 | $6.40 | $7.93 | 1,700 | — | — |
| 2007-01-25 | $6.54 | $8.10 | 1,700 | — | — |
| 2007-01-24 | $6.50 | $8.05 | 5,000 | — | — |
| 2007-01-23 | $6.45 | $7.99 | 1,600 | — | — |
| 2007-01-22 | $6.48 | $8.02 | 2,900 | — | — |
| 2007-01-19 | $6.40 | $7.93 | 2,200 | — | — |
| 2007-01-18 | $6.34 | $7.85 | 7,800 | — | — |
| 2007-01-17 | $6.39 | $7.91 | 4,200 | — | — |
| 2007-01-16 | $6.22 | $7.70 | 11,000 | — | — |
| 2007-01-12 | $6.40 | $7.93 | 2,400 | — | — |
| 2007-01-11 | $6.42 | $7.95 | 5,900 | — | — |
| 2007-01-10 | $6.40 | $7.93 | 800 | — | — |
| 2007-01-09 | $6.35 | $7.86 | 3,800 | — | — |
| 2007-01-08 | $6.50 | $8.05 | 1,100 | — | — |
| 2007-01-05 | $6.55 | $8.11 | 3,900 | — | — |
| 2007-01-04 | $6.60 | $8.17 | 300 | — | — |
| 2007-01-03 | $6.68 | $8.27 | 10,100 | — | — |