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
- 1996-08-09 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 | $4.20 | $4.20 | 50,300 | — | — |
| 2007-12-28 | $4.35 | $4.35 | 20,300 | — | — |
| 2007-12-27 | $4.35 | $4.35 | 25,300 | — | — |
| 2007-12-26 | $4.47 | $4.47 | 36,700 | — | — |
| 2007-12-24 | $4.35 | $4.35 | 11,400 | — | — |
| 2007-12-21 | $4.23 | $4.23 | 29,700 | — | — |
| 2007-12-20 | $4.31 | $4.31 | 20,300 | — | — |
| 2007-12-19 | $4.35 | $4.35 | 27,500 | — | — |
| 2007-12-18 | $4.33 | $4.33 | 19,300 | — | — |
| 2007-12-17 | $4.23 | $4.23 | 30,400 | — | — |
| 2007-12-14 | $4.31 | $4.31 | 39,200 | — | — |
| 2007-12-13 | $4.53 | $4.53 | 17,100 | — | — |
| 2007-12-12 | $4.73 | $4.73 | 17,000 | — | — |
| 2007-12-11 | $4.74 | $4.74 | 8,300 | — | — |
| 2007-12-10 | $4.55 | $4.55 | 29,700 | — | — |
| 2007-12-07 | $4.65 | $4.65 | 18,400 | — | — |
| 2007-12-06 | $4.67 | $4.67 | 10,300 | — | — |
| 2007-12-05 | $4.64 | $4.64 | 23,500 | — | — |
| 2007-12-04 | $4.68 | $4.68 | 33,500 | — | — |
| 2007-12-03 | $4.70 | $4.70 | 94,700 | — | — |
| 2007-11-30 | $4.97 | $4.97 | 18,600 | — | — |
| 2007-11-29 | $5.02 | $5.02 | 25,500 | — | — |
| 2007-11-28 | $4.73 | $4.73 | 27,300 | — | — |
| 2007-11-27 | $4.86 | $4.86 | 14,700 | — | — |
| 2007-11-26 | $5.09 | $5.09 | 17,400 | — | — |
| 2007-11-23 | $5.09 | $5.09 | 6,400 | — | — |
| 2007-11-21 | $5.02 | $5.02 | 53,900 | — | — |
| 2007-11-20 | $5.14 | $5.14 | 17,100 | — | — |
| 2007-11-19 | $5.08 | $5.08 | 37,700 | — | — |
| 2007-11-16 | $5.11 | $5.11 | 63,700 | — | — |
| 2007-11-15 | $5.39 | $5.39 | 19,300 | — | — |
| 2007-11-14 | $5.30 | $5.30 | 36,700 | — | — |
| 2007-11-13 | $5.33 | $5.33 | 37,100 | — | — |
| 2007-11-12 | $5.23 | $5.23 | 25,000 | — | — |
| 2007-11-09 | $5.16 | $5.16 | 44,100 | — | — |
| 2007-11-08 | $5.13 | $5.13 | 67,500 | — | — |
| 2007-11-07 | $5.15 | $5.15 | 57,100 | — | — |
| 2007-11-06 | $5.18 | $5.18 | 48,900 | — | — |
| 2007-11-05 | $5.14 | $5.14 | 32,600 | — | — |
| 2007-11-02 | $4.77 | $4.77 | 78,200 | — | — |
| 2007-11-01 | $5.00 | $5.00 | 13,100 | — | — |
| 2007-10-31 | $4.91 | $4.91 | 19,200 | — | — |
| 2007-10-30 | $4.97 | $4.97 | 16,800 | — | — |
| 2007-10-29 | $4.80 | $4.80 | 28,400 | — | — |
| 2007-10-26 | $4.79 | $4.79 | 37,000 | — | — |
| 2007-10-25 | $4.80 | $4.80 | 33,300 | — | — |
| 2007-10-24 | $4.46 | $4.46 | 11,500 | — | — |
| 2007-10-23 | $4.54 | $4.54 | 21,900 | — | — |
| 2007-10-22 | $4.57 | $4.57 | 24,100 | — | — |
| 2007-10-19 | $4.50 | $4.50 | 76,900 | — | — |
| 2007-10-18 | $4.30 | $4.30 | 18,400 | — | — |
| 2007-10-17 | $4.24 | $4.24 | 9,900 | — | — |
| 2007-10-16 | $4.37 | $4.37 | 4,100 | — | — |
| 2007-10-15 | $4.35 | $4.35 | 12,400 | — | — |
| 2007-10-12 | $4.16 | $4.16 | 14,600 | — | — |
| 2007-10-11 | $4.22 | $4.22 | 18,500 | — | — |
| 2007-10-10 | $4.28 | $4.28 | 37,000 | — | — |
| 2007-10-09 | $4.44 | $4.44 | 35,100 | — | — |
| 2007-10-08 | $4.60 | $4.60 | 18,000 | — | — |
| 2007-10-05 | $4.39 | $4.39 | 11,800 | — | — |
| 2007-10-04 | $4.25 | $4.25 | 7,700 | — | — |
| 2007-10-03 | $4.32 | $4.32 | 16,100 | — | — |
| 2007-10-02 | $4.25 | $4.25 | 20,800 | — | — |
| 2007-10-01 | $4.35 | $4.35 | 35,800 | — | — |
| 2007-09-28 | $4.30 | $4.30 | 13,300 | — | — |
| 2007-09-27 | $4.30 | $4.30 | 8,700 | — | — |
| 2007-09-26 | $4.31 | $4.31 | 10,800 | — | — |
| 2007-09-25 | $4.17 | $4.17 | 14,900 | — | — |
| 2007-09-24 | $4.29 | $4.29 | 6,900 | — | — |
| 2007-09-21 | $4.31 | $4.31 | 4,300 | — | — |
| 2007-09-20 | $4.41 | $4.41 | 15,200 | — | — |
| 2007-09-19 | $4.27 | $4.27 | 18,000 | — | — |
| 2007-09-18 | $4.21 | $4.21 | 6,800 | — | — |
| 2007-09-17 | $4.32 | $4.32 | 15,900 | — | — |
| 2007-09-14 | $4.16 | $4.16 | 21,500 | — | — |
| 2007-09-13 | $4.28 | $4.28 | 3,800 | — | — |
| 2007-09-12 | $4.30 | $4.30 | 54,000 | — | — |
| 2007-09-11 | $4.32 | $4.32 | 34,200 | — | — |
| 2007-09-10 | $4.18 | $4.18 | 37,700 | — | — |
| 2007-09-07 | $4.18 | $4.18 | 75,400 | — | — |
| 2007-09-06 | $4.42 | $4.42 | 6,700 | — | — |
| 2007-09-05 | $4.58 | $4.58 | 12,700 | — | — |
| 2007-09-04 | $4.49 | $4.49 | 36,800 | — | — |
| 2007-08-31 | $4.77 | $4.77 | 6,900 | — | — |
| 2007-08-30 | $4.71 | $4.71 | 3,500 | — | — |
| 2007-08-29 | $4.75 | $4.75 | 7,500 | — | — |
| 2007-08-28 | $4.79 | $4.79 | 23,800 | — | — |
| 2007-08-27 | $4.52 | $4.52 | 15,900 | — | — |
| 2007-08-24 | $4.31 | $4.31 | 14,300 | — | — |
| 2007-08-23 | $4.30 | $4.30 | 18,900 | — | — |
| 2007-08-22 | $4.00 | $4.00 | 69,000 | — | — |
| 2007-08-21 | $3.90 | $3.90 | 20,100 | — | — |
| 2007-08-20 | $3.93 | $3.93 | 53,900 | — | — |
| 2007-08-17 | $4.01 | $4.01 | 37,700 | — | — |
| 2007-08-16 | $3.85 | $3.85 | 84,000 | — | — |
| 2007-08-15 | $4.16 | $4.16 | 24,800 | — | — |
| 2007-08-14 | $4.39 | $4.39 | 3,600 | — | — |
| 2007-08-13 | $4.36 | $4.36 | 32,100 | — | — |
| 2007-08-10 | $4.33 | $4.33 | 26,500 | — | — |
| 2007-08-09 | $4.66 | $4.66 | 24,200 | — | — |
| 2007-08-08 | $4.59 | $4.59 | 39,900 | — | — |
| 2007-08-07 | $4.52 | $4.52 | 51,900 | — | — |
| 2007-08-06 | $4.27 | $4.27 | 117,300 | — | — |
| 2007-08-03 | $4.55 | $4.55 | 28,400 | — | — |
| 2007-08-02 | $4.83 | $4.83 | 53,100 | — | — |
| 2007-08-01 | $5.06 | $5.06 | 95,000 | — | — |
| 2007-07-31 | $6.13 | $6.13 | 40,600 | — | — |
| 2007-07-30 | $6.06 | $6.06 | 10,100 | — | — |
| 2007-07-27 | $6.06 | $6.06 | 16,600 | — | — |
| 2007-07-26 | $6.01 | $6.01 | 22,500 | — | — |
| 2007-07-25 | $6.27 | $6.27 | 38,700 | — | — |
| 2007-07-24 | $6.07 | $6.07 | 32,800 | — | — |
| 2007-07-23 | $6.55 | $6.55 | 129,700 | — | — |
| 2007-07-20 | $6.00 | $6.00 | 20,500 | — | — |
| 2007-07-19 | $6.01 | $6.01 | 8,900 | — | — |
| 2007-07-18 | $5.91 | $5.91 | 9,700 | — | — |
| 2007-07-17 | $6.01 | $6.01 | 26,200 | — | — |
| 2007-07-16 | $6.01 | $6.01 | 45,800 | — | — |
| 2007-07-13 | $5.97 | $5.97 | 141,900 | — | — |
| 2007-07-12 | $5.79 | $5.79 | 18,700 | — | — |
| 2007-07-11 | $5.72 | $5.72 | 5,700 | — | — |
| 2007-07-10 | $5.74 | $5.74 | 31,700 | — | — |
| 2007-07-09 | $5.78 | $5.78 | 21,700 | — | — |
| 2007-07-06 | $5.72 | $5.72 | 10,500 | — | — |
| 2007-07-05 | $5.75 | $5.75 | 24,900 | — | — |
| 2007-07-03 | $5.75 | $5.75 | 26,100 | — | — |
| 2007-07-02 | $5.89 | $5.89 | 55,000 | — | — |
| 2007-06-29 | $5.40 | $5.40 | 53,200 | — | — |
| 2007-06-28 | $5.38 | $5.38 | 39,500 | — | — |
| 2007-06-27 | $5.43 | $5.43 | 106,600 | — | — |
| 2007-06-26 | $5.45 | $5.45 | 121,900 | — | — |
| 2007-06-25 | $5.39 | $5.39 | 7,300 | — | — |
| 2007-06-22 | $5.52 | $5.52 | 8,800 | — | — |
| 2007-06-21 | $5.50 | $5.50 | 16,800 | — | — |
| 2007-06-20 | $5.36 | $5.36 | 4,400 | — | — |
| 2007-06-19 | $5.38 | $5.38 | 2,600 | — | — |
| 2007-06-18 | $5.39 | $5.39 | 4,400 | — | — |
| 2007-06-15 | $5.40 | $5.40 | 18,200 | — | — |
| 2007-06-14 | $5.47 | $5.47 | 14,100 | — | — |
| 2007-06-13 | $5.28 | $5.28 | 5,500 | — | — |
| 2007-06-12 | $5.27 | $5.27 | 5,100 | — | — |
| 2007-06-11 | $5.34 | $5.34 | 4,900 | — | — |
| 2007-06-08 | $5.39 | $5.39 | 10,600 | — | — |
| 2007-06-07 | $5.37 | $5.37 | 17,700 | — | — |
| 2007-06-06 | $5.38 | $5.38 | 32,600 | — | — |
| 2007-06-05 | $5.22 | $5.22 | 6,200 | — | — |
| 2007-06-04 | $5.34 | $5.34 | 14,800 | — | — |
| 2007-06-01 | $5.40 | $5.40 | 85,400 | — | — |
| 2007-05-31 | $5.29 | $5.29 | 22,100 | — | — |
| 2007-05-30 | $5.19 | $5.19 | 4,900 | — | — |
| 2007-05-29 | $5.26 | $5.26 | 11,000 | — | — |
| 2007-05-25 | $5.32 | $5.32 | 20,200 | — | — |
| 2007-05-24 | $5.15 | $5.15 | 16,400 | — | — |
| 2007-05-23 | $5.15 | $5.15 | 7,700 | — | — |
| 2007-05-22 | $5.13 | $5.13 | 8,100 | — | — |
| 2007-05-21 | $5.17 | $5.17 | 18,500 | — | — |
| 2007-05-18 | $5.16 | $5.16 | 29,700 | — | — |
| 2007-05-17 | $5.19 | $5.19 | 28,500 | — | — |
| 2007-05-16 | $5.14 | $5.14 | 35,800 | — | — |
| 2007-05-15 | $5.04 | $5.04 | 36,600 | — | — |
| 2007-05-14 | $5.11 | $5.11 | 93,600 | — | — |
| 2007-05-11 | $5.57 | $5.57 | 40,000 | — | — |
| 2007-05-10 | $5.50 | $5.50 | 36,100 | — | — |
| 2007-05-09 | $5.66 | $5.66 | 103,000 | — | — |
| 2007-05-08 | $5.75 | $5.75 | 47,500 | — | — |
| 2007-05-07 | $5.87 | $5.87 | 19,700 | — | — |
| 2007-05-04 | $5.93 | $5.93 | 39,700 | — | — |
| 2007-05-03 | $6.13 | $6.13 | 24,600 | — | — |
| 2007-05-02 | $6.08 | $6.08 | 20,300 | — | — |
| 2007-05-01 | $5.96 | $5.96 | 47,400 | — | — |
| 2007-04-30 | $5.82 | $5.82 | 44,500 | — | — |
| 2007-04-27 | $5.99 | $5.99 | 65,200 | — | — |
| 2007-04-26 | $6.30 | $6.30 | 11,200 | — | — |
| 2007-04-25 | $6.46 | $6.46 | 25,900 | — | — |
| 2007-04-24 | $6.43 | $6.43 | 25,100 | — | — |
| 2007-04-23 | $6.44 | $6.44 | 46,500 | — | — |
| 2007-04-20 | $6.47 | $6.47 | 14,900 | — | — |
| 2007-04-19 | $6.35 | $6.35 | 14,500 | — | — |
| 2007-04-18 | $6.26 | $6.26 | 11,600 | — | — |
| 2007-04-17 | $6.15 | $6.15 | 22,700 | — | — |
| 2007-04-16 | $6.15 | $6.15 | 22,700 | — | — |
| 2007-04-13 | $6.18 | $6.18 | 19,900 | — | — |
| 2007-04-12 | $6.15 | $6.15 | 10,000 | — | — |
| 2007-04-11 | $6.17 | $6.17 | 12,000 | — | — |
| 2007-04-10 | $6.20 | $6.20 | 4,000 | — | — |
| 2007-04-09 | $6.20 | $6.20 | 6,600 | — | — |
| 2007-04-05 | $6.26 | $6.26 | 4,300 | — | — |
| 2007-04-04 | $6.25 | $6.25 | 14,400 | — | — |
| 2007-04-03 | $6.16 | $6.16 | 18,900 | — | — |
| 2007-04-02 | $6.21 | $6.21 | 7,300 | — | — |
| 2007-03-30 | $6.19 | $6.19 | 13,400 | — | — |
| 2007-03-29 | $6.06 | $6.06 | 42,800 | — | — |
| 2007-03-28 | $6.16 | $6.16 | 8,100 | — | — |
| 2007-03-27 | $6.16 | $6.16 | 17,000 | — | — |
| 2007-03-26 | $6.16 | $6.16 | 49,100 | — | — |
| 2007-03-23 | $6.05 | $6.05 | 65,200 | — | — |
| 2007-03-22 | $5.90 | $5.90 | 62,100 | — | — |
| 2007-03-21 | $5.68 | $5.68 | 31,700 | — | — |
| 2007-03-20 | $5.68 | $5.68 | 18,800 | — | — |
| 2007-03-19 | $5.69 | $5.69 | 27,700 | — | — |
| 2007-03-16 | $5.43 | $5.43 | 16,200 | — | — |
| 2007-03-15 | $5.50 | $5.50 | 13,900 | — | — |
| 2007-03-14 | $5.45 | $5.45 | 20,400 | — | — |
| 2007-03-13 | $5.44 | $5.44 | 12,900 | — | — |
| 2007-03-12 | $5.57 | $5.57 | 8,000 | — | — |
| 2007-03-09 | $5.62 | $5.62 | 34,500 | — | — |
| 2007-03-08 | $5.69 | $5.69 | 14,500 | — | — |
| 2007-03-07 | $5.75 | $5.75 | 16,200 | — | — |
| 2007-03-06 | $5.67 | $5.67 | 33,700 | — | — |
| 2007-03-05 | $5.62 | $5.62 | 22,200 | — | — |
| 2007-03-02 | $5.54 | $5.54 | 52,600 | — | — |
| 2007-03-01 | $5.50 | $5.50 | 42,600 | — | — |
| 2007-02-28 | $5.49 | $5.49 | 22,500 | — | — |
| 2007-02-27 | $5.37 | $5.37 | 52,900 | — | — |
| 2007-02-26 | $5.54 | $5.54 | 66,400 | — | — |
| 2007-02-23 | $5.28 | $5.28 | 7,800 | — | — |
| 2007-02-22 | $5.36 | $5.36 | 39,900 | — | — |
| 2007-02-21 | $5.12 | $5.12 | 25,900 | — | — |
| 2007-02-20 | $5.10 | $5.10 | 8,900 | — | — |
| 2007-02-16 | $5.11 | $5.11 | 21,800 | — | — |
| 2007-02-15 | $5.09 | $5.09 | 29,600 | — | — |
| 2007-02-14 | $5.04 | $5.04 | 28,100 | — | — |
| 2007-02-13 | $5.05 | $5.05 | 11,400 | — | — |
| 2007-02-12 | $5.06 | $5.06 | 13,500 | — | — |
| 2007-02-09 | $5.05 | $5.05 | 79,300 | — | — |
| 2007-02-08 | $5.04 | $5.04 | 50,100 | — | — |
| 2007-02-07 | $5.50 | $5.50 | 73,600 | — | — |
| 2007-02-06 | $5.43 | $5.43 | 37,800 | — | — |
| 2007-02-05 | $5.50 | $5.50 | 80,400 | — | — |
| 2007-02-02 | $5.39 | $5.39 | 16,700 | — | — |
| 2007-02-01 | $5.40 | $5.40 | 35,300 | — | — |
| 2007-01-31 | $5.26 | $5.26 | 17,300 | — | — |
| 2007-01-30 | $5.17 | $5.17 | 38,500 | — | — |
| 2007-01-29 | $5.19 | $5.19 | 14,800 | — | — |
| 2007-01-26 | $5.27 | $5.27 | 12,500 | — | — |
| 2007-01-25 | $5.26 | $5.26 | 16,600 | — | — |
| 2007-01-24 | $5.34 | $5.34 | 14,600 | — | — |
| 2007-01-23 | $5.28 | $5.28 | 5,100 | — | — |
| 2007-01-22 | $5.30 | $5.30 | 27,200 | — | — |
| 2007-01-19 | $5.41 | $5.41 | 27,100 | — | — |
| 2007-01-18 | $5.21 | $5.21 | 24,800 | — | — |
| 2007-01-17 | $5.18 | $5.18 | 12,600 | — | — |
| 2007-01-16 | $5.22 | $5.22 | 21,500 | — | — |
| 2007-01-12 | $5.30 | $5.30 | 13,700 | — | — |
| 2007-01-11 | $5.41 | $5.41 | 41,500 | — | — |
| 2007-01-10 | $5.34 | $5.34 | 33,000 | — | — |
| 2007-01-09 | $5.40 | $5.40 | 123,600 | — | — |
| 2007-01-08 | $5.30 | $5.30 | 7,400 | — | — |
| 2007-01-05 | $5.38 | $5.38 | 16,200 | — | — |
| 2007-01-04 | $5.35 | $5.35 | 13,100 | — | — |
| 2007-01-03 | $5.35 | $5.35 | 72,000 | — | — |