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
- 1985-01-30 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 | $2.77 | $4.90 | 31,900 | — | — |
| 2007-12-28 | $2.88 | $5.10 | 33,000 | — | — |
| 2007-12-27 | $2.94 | $5.20 | 11,400 | — | — |
| 2007-12-26 | $2.99 | $5.29 | 12,100 | — | — |
| 2007-12-24 | $3.07 | $5.44 | 17,600 | — | — |
| 2007-12-21 | $3.03 | $5.36 | 7,200 | — | — |
| 2007-12-20 | $3.00 | $5.31 | 66,100 | — | — |
| 2007-12-19 | $3.04 | $5.38 | 14,900 | — | — |
| 2007-12-18 | $3.00 | $5.31 | 17,400 | — | — |
| 2007-12-17 | $3.06 | $5.42 | 42,200 | — | — |
| 2007-12-14 | $3.11 | $5.51 | 47,700 | — | — |
| 2007-12-13 | $3.10 | $5.49 | 15,300 | — | — |
| 2007-12-12 | $3.09 | $5.47 | 18,100 | — | — |
| 2007-12-11 | $3.10 | $5.49 | 34,800 | — | — |
| 2007-12-10 | $3.09 | $5.47 | 43,800 | — | — |
| 2007-12-07 | $3.05 | $5.40 | 38,300 | — | — |
| 2007-12-06 | $3.10 | $5.49 | 32,900 | — | — |
| 2007-12-05 | $3.02 | $5.35 | 3,400 | — | — |
| 2007-12-04 | $3.00 | $5.31 | 21,400 | — | — |
| 2007-12-03 | $3.00 | $5.31 | 46,200 | — | — |
| 2007-11-30 | $2.92 | $5.17 | 29,800 | — | — |
| 2007-11-29 | $3.03 | $5.36 | 18,700 | — | — |
| 2007-11-28 | $3.00 | $5.31 | 25,200 | — | — |
| 2007-11-27 | $2.99 | $5.29 | 73,500 | — | — |
| 2007-11-26 | $2.97 | $5.26 | 26,600 | — | — |
| 2007-11-23 | $3.00 | $5.31 | 5,000 | — | — |
| 2007-11-21 | $2.95 | $5.22 | 430,800 | — | — |
| 2007-11-20 | $2.96 | $5.24 | 130,300 | — | — |
| 2007-11-19 | $3.04 | $5.38 | 5,400 | — | — |
| 2007-11-16 | $3.02 | $5.35 | 13,200 | — | — |
| 2007-11-15 | $2.97 | $5.26 | 101,700 | — | — |
| 2007-11-14 | $2.99 | $5.29 | 25,200 | — | — |
| 2007-11-13 | $3.00 | $5.31 | 33,100 | — | — |
| 2007-11-12 | $2.98 | $5.28 | 1,700 | — | — |
| 2007-11-09 | $3.06 | $5.42 | 14,300 | — | — |
| 2007-11-08 | $2.96 | $5.24 | 34,100 | — | — |
| 2007-11-07 | $2.91 | $5.15 | 17,800 | — | — |
| 2007-11-06 | $3.00 | $5.31 | 55,500 | — | — |
| 2007-11-05 | $3.03 | $5.36 | 2,300 | — | — |
| 2007-11-02 | $3.11 | $5.51 | 10,300 | — | — |
| 2007-11-01 | $3.08 | $5.45 | 21,400 | — | — |
| 2007-10-31 | $3.24 | $5.74 | 11,100 | — | — |
| 2007-10-30 | $3.22 | $5.70 | 16,900 | — | — |
| 2007-10-29 | $3.25 | $5.75 | 8,000 | — | — |
| 2007-10-26 | $3.21 | $5.68 | 10,500 | — | — |
| 2007-10-25 | $3.24 | $5.74 | 83,000 | — | — |
| 2007-10-24 | $3.15 | $5.58 | 20,600 | — | — |
| 2007-10-23 | $3.10 | $5.49 | 61,300 | — | — |
| 2007-10-22 | $3.00 | $5.31 | 24,400 | — | — |
| 2007-10-19 | $2.90 | $5.13 | 840,300 | — | — |
| 2007-10-18 | $3.00 | $5.31 | 99,300 | — | — |
| 2007-10-17 | $3.00 | $5.31 | 112,700 | — | — |
| 2007-10-16 | $2.96 | $5.24 | 188,500 | — | — |
| 2007-10-15 | $3.10 | $5.49 | 129,700 | — | — |
| 2007-10-12 | $3.10 | $5.49 | 58,500 | — | — |
| 2007-10-11 | $3.14 | $5.56 | 19,900 | — | — |
| 2007-10-10 | $3.19 | $5.65 | 12,900 | — | — |
| 2007-10-09 | $3.30 | $5.84 | 23,200 | — | — |
| 2007-10-08 | $3.32 | $5.88 | 25,000 | — | — |
| 2007-10-05 | $3.31 | $5.86 | 15,200 | — | — |
| 2007-10-04 | $3.36 | $5.95 | 8,300 | — | — |
| 2007-10-03 | $3.32 | $5.88 | 7,800 | — | — |
| 2007-10-02 | $3.34 | $5.91 | 12,400 | — | — |
| 2007-10-01 | $3.33 | $5.90 | 13,000 | — | — |
| 2007-09-28 | $3.33 | $5.90 | 17,900 | — | — |
| 2007-09-27 | $3.34 | $5.91 | 6,000 | — | — |
| 2007-09-26 | $3.34 | $5.91 | 19,700 | — | — |
| 2007-09-25 | $3.37 | $5.97 | 13,700 | — | — |
| 2007-09-24 | $3.50 | $6.20 | 5,900 | — | — |
| 2007-09-21 | $3.50 | $6.20 | 16,300 | — | — |
| 2007-09-20 | $3.41 | $6.04 | 9,200 | — | — |
| 2007-09-19 | $3.43 | $6.07 | 12,700 | — | — |
| 2007-09-18 | $3.40 | $6.02 | 12,700 | — | — |
| 2007-09-17 | $3.38 | $5.98 | 8,200 | — | — |
| 2007-09-14 | $3.40 | $6.02 | 10,100 | — | — |
| 2007-09-13 | $3.39 | $6.00 | 5,400 | — | — |
| 2007-09-12 | $3.39 | $6.00 | 3,100 | — | — |
| 2007-09-11 | $3.40 | $6.02 | 11,400 | — | — |
| 2007-09-10 | $3.41 | $6.04 | 9,000 | — | — |
| 2007-09-07 | $3.41 | $6.04 | 20,100 | — | — |
| 2007-09-06 | $3.43 | $6.07 | 3,100 | — | — |
| 2007-09-05 | $3.42 | $6.05 | 29,400 | — | — |
| 2007-09-04 | $3.42 | $6.05 | 14,300 | — | — |
| 2007-08-31 | $3.40 | $6.02 | 14,200 | — | — |
| 2007-08-30 | $3.42 | $6.05 | 22,500 | — | — |
| 2007-08-29 | $3.43 | $6.07 | 31,100 | — | — |
| 2007-08-28 | $3.42 | $6.05 | 15,800 | — | — |
| 2007-08-27 | $3.45 | $6.11 | 3,600 | — | — |
| 2007-08-24 | $3.50 | $6.20 | 17,700 | — | — |
| 2007-08-23 | $3.45 | $6.11 | 4,500 | — | — |
| 2007-08-22 | $3.43 | $6.07 | 15,000 | — | — |
| 2007-08-21 | $3.41 | $6.04 | 20,000 | — | — |
| 2007-08-20 | $3.51 | $6.21 | 46,100 | — | — |
| 2007-08-17 | $3.53 | $6.25 | 45,400 | — | — |
| 2007-08-16 | $3.68 | $6.52 | 30,300 | — | — |
| 2007-08-15 | $3.70 | $6.55 | 3,000 | — | — |
| 2007-08-14 | $3.84 | $6.80 | 7,800 | — | — |
| 2007-08-13 | $3.65 | $6.46 | 5,100 | — | — |
| 2007-08-10 | $3.63 | $6.43 | 9,800 | — | — |
| 2007-08-09 | $3.73 | $6.60 | 13,100 | — | — |
| 2007-08-08 | $3.66 | $6.48 | 20,000 | — | — |
| 2007-08-07 | $3.65 | $6.46 | 7,400 | — | — |
| 2007-08-06 | $3.52 | $6.23 | 14,200 | — | — |
| 2007-08-03 | $3.65 | $6.46 | 4,400 | — | — |
| 2007-08-02 | $3.90 | $6.90 | 4,000 | — | — |
| 2007-08-01 | $3.83 | $6.78 | 2,800 | — | — |
| 2007-07-31 | $3.77 | $6.67 | 14,400 | — | — |
| 2007-07-30 | $3.54 | $6.27 | 8,700 | — | — |
| 2007-07-27 | $3.70 | $6.55 | 22,900 | — | — |
| 2007-07-26 | $3.70 | $6.55 | 28,000 | — | — |
| 2007-07-25 | $3.80 | $6.73 | 26,400 | — | — |
| 2007-07-24 | $4.09 | $7.24 | 20,500 | — | — |
| 2007-07-23 | $3.75 | $6.64 | 28,700 | — | — |
| 2007-07-20 | $3.87 | $6.85 | 21,200 | — | — |
| 2007-07-19 | $4.05 | $7.17 | 2,800 | — | — |
| 2007-07-18 | $3.83 | $6.78 | 10,600 | — | — |
| 2007-07-17 | $4.03 | $7.13 | 7,000 | — | — |
| 2007-07-16 | $3.90 | $6.90 | 14,600 | — | — |
| 2007-07-13 | $3.85 | $6.82 | 8,800 | — | — |
| 2007-07-12 | $3.92 | $6.94 | 6,100 | — | — |
| 2007-07-11 | $4.14 | $7.33 | 3,100 | — | — |
| 2007-07-10 | $4.16 | $7.36 | 14,400 | — | — |
| 2007-07-09 | $4.17 | $7.38 | 12,800 | — | — |
| 2007-07-06 | $4.18 | $7.40 | 8,100 | — | — |
| 2007-07-05 | $4.24 | $7.51 | 22,800 | — | — |
| 2007-07-03 | $4.23 | $7.49 | 4,800 | — | — |
| 2007-07-02 | $4.26 | $7.54 | 15,500 | — | — |
| 2007-06-29 | $4.40 | $7.79 | 4,500 | — | — |
| 2007-06-28 | $4.41 | $7.81 | 900 | — | — |
| 2007-06-27 | $4.37 | $7.74 | 3,200 | — | — |
| 2007-06-26 | $4.41 | $7.81 | 7,200 | — | — |
| 2007-06-25 | $4.44 | $7.86 | 2,600 | — | — |
| 2007-06-22 | $4.51 | $7.98 | 10,900 | — | — |
| 2007-06-21 | $4.25 | $7.52 | 8,700 | — | — |
| 2007-06-20 | $4.39 | $7.77 | 4,000 | — | — |
| 2007-06-19 | $4.36 | $7.72 | 5,400 | — | — |
| 2007-06-18 | $4.42 | $7.83 | 46,600 | — | — |
| 2007-06-15 | $4.40 | $7.79 | 8,800 | — | — |
| 2007-06-14 | $4.33 | $7.67 | 10,200 | — | — |
| 2007-06-13 | $4.29 | $7.59 | 8,100 | — | — |
| 2007-06-12 | $4.28 | $7.58 | 7,000 | — | — |
| 2007-06-11 | $4.33 | $7.67 | 11,400 | — | — |
| 2007-06-08 | $4.32 | $7.65 | 8,300 | — | — |
| 2007-06-07 | $4.31 | $7.63 | 11,600 | — | — |
| 2007-06-06 | $4.31 | $7.63 | 5,200 | — | — |
| 2007-06-05 | $4.35 | $7.70 | 5,500 | — | — |
| 2007-06-04 | $4.34 | $7.68 | 2,500 | — | — |
| 2007-06-01 | $4.33 | $7.67 | 4,900 | — | — |
| 2007-05-31 | $4.35 | $7.70 | 12,400 | — | — |
| 2007-05-30 | $4.36 | $7.72 | 8,700 | — | — |
| 2007-05-29 | $4.34 | $7.68 | 63,000 | — | — |
| 2007-05-25 | $4.35 | $7.70 | 5,300 | — | — |
| 2007-05-24 | $4.33 | $7.67 | 8,100 | — | — |
| 2007-05-23 | $4.34 | $7.68 | 4,500 | — | — |
| 2007-05-22 | $4.35 | $7.70 | 5,100 | — | — |
| 2007-05-21 | $4.35 | $7.70 | 12,300 | — | — |
| 2007-05-18 | $4.33 | $7.67 | 9,800 | — | — |
| 2007-05-17 | $4.33 | $7.67 | 9,100 | — | — |
| 2007-05-16 | $4.34 | $7.68 | 14,600 | — | — |
| 2007-05-15 | $4.34 | $7.68 | 900 | — | — |
| 2007-05-14 | $4.42 | $7.83 | 13,000 | — | — |
| 2007-05-11 | $4.42 | $7.83 | 9,100 | — | — |
| 2007-05-10 | $4.53 | $8.02 | 2,000 | — | — |
| 2007-05-09 | $4.47 | $7.91 | 4,300 | — | — |
| 2007-05-08 | $4.45 | $7.88 | 8,600 | — | — |
| 2007-05-07 | $4.49 | $7.95 | 9,600 | — | — |
| 2007-05-04 | $4.61 | $8.16 | 2,400 | — | — |
| 2007-05-03 | $4.68 | $8.29 | 3,100 | — | — |
| 2007-05-02 | $4.73 | $8.37 | 16,000 | — | — |
| 2007-05-01 | $4.70 | $8.32 | 17,200 | — | — |
| 2007-04-30 | $4.61 | $8.16 | 28,200 | — | — |
| 2007-04-27 | $4.48 | $7.93 | 4,300 | — | — |
| 2007-04-26 | $4.56 | $8.07 | 3,000 | — | — |
| 2007-04-25 | $4.49 | $7.95 | 14,400 | — | — |
| 2007-04-24 | $4.56 | $8.07 | 6,200 | — | — |
| 2007-04-23 | $4.50 | $7.97 | 6,800 | — | — |
| 2007-04-20 | $4.50 | $7.97 | 32,000 | — | — |
| 2007-04-19 | $4.40 | $7.79 | 3,600 | — | — |
| 2007-04-18 | $4.46 | $7.90 | 4,700 | — | — |
| 2007-04-17 | $4.51 | $7.98 | 24,300 | — | — |
| 2007-04-16 | $4.55 | $8.06 | 20,400 | — | — |
| 2007-04-13 | $4.56 | $8.07 | 17,900 | — | — |
| 2007-04-12 | $4.58 | $8.11 | 7,100 | — | — |
| 2007-04-11 | $4.64 | $8.21 | 8,400 | — | — |
| 2007-04-10 | $4.69 | $8.30 | 49,000 | — | — |
| 2007-04-09 | $4.66 | $8.25 | 5,100 | — | — |
| 2007-04-05 | $4.68 | $8.29 | 3,200 | — | — |
| 2007-04-04 | $4.75 | $8.41 | 55,100 | — | — |
| 2007-04-03 | $4.76 | $8.43 | 3,200 | — | — |
| 2007-04-02 | $4.77 | $8.44 | 7,400 | — | — |
| 2007-03-30 | $4.79 | $8.48 | 41,100 | — | — |
| 2007-03-29 | $4.70 | $8.32 | 13,900 | — | — |
| 2007-03-28 | $4.70 | $8.32 | 4,200 | — | — |
| 2007-03-27 | $4.70 | $8.32 | 9,900 | — | — |
| 2007-03-26 | $4.68 | $8.29 | 33,100 | — | — |
| 2007-03-23 | $4.68 | $8.29 | 19,000 | — | — |
| 2007-03-22 | $4.60 | $8.14 | 10,100 | — | — |
| 2007-03-21 | $4.57 | $8.09 | 20,200 | — | — |
| 2007-03-20 | $4.60 | $8.14 | 10,700 | — | — |
| 2007-03-19 | $4.64 | $8.21 | 2,700 | — | — |
| 2007-03-16 | $4.62 | $8.18 | 5,300 | — | — |
| 2007-03-15 | $4.66 | $8.25 | 6,400 | — | — |
| 2007-03-14 | $4.65 | $8.23 | 5,800 | — | — |
| 2007-03-13 | $4.62 | $8.18 | 8,100 | — | — |
| 2007-03-12 | $4.66 | $8.25 | 0 | — | — |
| 2007-03-09 | $4.66 | $8.25 | 4,800 | — | — |
| 2007-03-08 | $4.63 | $8.20 | 5,700 | — | — |
| 2007-03-07 | $4.63 | $8.20 | 24,100 | — | — |
| 2007-03-06 | $4.62 | $8.18 | 34,000 | — | — |
| 2007-03-05 | $4.64 | $8.21 | 2,500 | — | — |
| 2007-03-02 | $4.62 | $8.18 | 3,900 | — | — |
| 2007-03-01 | $4.68 | $8.29 | 12,800 | — | — |
| 2007-02-28 | $4.63 | $8.20 | 10,300 | — | — |
| 2007-02-27 | $4.65 | $8.23 | 17,400 | — | — |
| 2007-02-26 | $4.66 | $8.25 | 23,200 | — | — |
| 2007-02-23 | $4.66 | $8.25 | 16,300 | — | — |
| 2007-02-22 | $4.66 | $8.25 | 22,000 | — | — |
| 2007-02-21 | $4.67 | $8.27 | 28,700 | — | — |
| 2007-02-20 | $4.65 | $8.23 | 21,100 | — | — |
| 2007-02-16 | $4.60 | $8.14 | 9,600 | — | — |
| 2007-02-15 | $4.59 | $8.13 | 25,400 | — | — |
| 2007-02-14 | $4.53 | $8.02 | 7,900 | — | — |
| 2007-02-13 | $4.52 | $8.00 | 12,300 | — | — |
| 2007-02-12 | $4.53 | $8.02 | 19,100 | — | — |
| 2007-02-09 | $4.64 | $8.21 | 10,800 | — | — |
| 2007-02-08 | $4.64 | $8.21 | 15,000 | — | — |
| 2007-02-07 | $4.61 | $8.16 | 21,600 | — | — |
| 2007-02-06 | $4.66 | $8.25 | 19,800 | — | — |
| 2007-02-05 | $4.65 | $8.23 | 27,700 | — | — |
| 2007-02-02 | $4.73 | $8.37 | 15,700 | — | — |
| 2007-02-01 | $4.72 | $8.36 | 31,000 | — | — |
| 2007-01-31 | $4.74 | $8.39 | 28,600 | — | — |
| 2007-01-30 | $4.74 | $8.39 | 17,400 | — | — |
| 2007-01-29 | $4.70 | $8.32 | 9,900 | — | — |
| 2007-01-26 | $4.74 | $8.39 | 10,200 | — | — |
| 2007-01-25 | $4.68 | $8.29 | 4,200 | — | — |
| 2007-01-24 | $4.61 | $8.16 | 3,100 | — | — |
| 2007-01-23 | $4.65 | $8.23 | 4,900 | — | — |
| 2007-01-22 | $4.64 | $8.21 | 1,900 | — | — |
| 2007-01-19 | $4.57 | $8.09 | 24,500 | — | — |
| 2007-01-18 | $4.57 | $8.09 | 18,300 | — | — |
| 2007-01-17 | $4.67 | $8.27 | 2,200 | — | — |
| 2007-01-16 | $4.69 | $8.30 | 0 | — | — |
| 2007-01-12 | $4.69 | $8.30 | 10,400 | — | — |
| 2007-01-11 | $4.72 | $8.36 | 2,300 | — | — |
| 2007-01-10 | $4.71 | $8.34 | 28,800 | — | — |
| 2007-01-09 | $4.82 | $8.53 | 8,400 | — | — |
| 2007-01-08 | $4.76 | $8.43 | 7,200 | — | — |
| 2007-01-05 | $4.82 | $8.53 | 31,200 | — | — |
| 2007-01-04 | $4.78 | $8.46 | 27,800 | — | — |
| 2007-01-03 | $4.85 | $8.59 | 6,800 | — | — |