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
- 1998-05-21 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 | $6.20 | $6.20 | 562,300 | — | — |
| 2007-12-28 | $6.17 | $6.17 | 150,400 | — | — |
| 2007-12-27 | $6.00 | $6.00 | 289,100 | — | — |
| 2007-12-26 | $6.21 | $6.21 | 546,000 | — | — |
| 2007-12-24 | $5.81 | $5.81 | 591,200 | — | — |
| 2007-12-21 | $5.32 | $5.32 | 159,500 | — | — |
| 2007-12-20 | $5.11 | $5.11 | 198,600 | — | — |
| 2007-12-19 | $5.06 | $5.06 | 399,200 | — | — |
| 2007-12-18 | $5.04 | $5.04 | 1,092,300 | — | — |
| 2007-12-17 | $4.63 | $4.63 | 181,800 | — | — |
| 2007-12-14 | $4.45 | $4.45 | 173,600 | — | — |
| 2007-12-13 | $4.48 | $4.48 | 609,100 | — | — |
| 2007-12-12 | $4.45 | $4.45 | 153,900 | — | — |
| 2007-12-11 | $4.29 | $4.29 | 81,000 | — | — |
| 2007-12-10 | $4.32 | $4.32 | 65,200 | — | — |
| 2007-12-07 | $4.31 | $4.31 | 108,700 | — | — |
| 2007-12-06 | $4.23 | $4.23 | 92,500 | — | — |
| 2007-12-05 | $4.20 | $4.20 | 181,000 | — | — |
| 2007-12-04 | $4.32 | $4.32 | 57,300 | — | — |
| 2007-12-03 | $4.39 | $4.39 | 59,500 | — | — |
| 2007-11-30 | $4.33 | $4.33 | 143,400 | — | — |
| 2007-11-29 | $4.16 | $4.16 | 80,200 | — | — |
| 2007-11-28 | $4.21 | $4.21 | 187,200 | — | — |
| 2007-11-27 | $4.02 | $4.02 | 128,200 | — | — |
| 2007-11-26 | $4.01 | $4.01 | 135,800 | — | — |
| 2007-11-23 | $4.00 | $4.00 | 45,000 | — | — |
| 2007-11-21 | $4.09 | $4.09 | 62,100 | — | — |
| 2007-11-20 | $4.12 | $4.12 | 111,800 | — | — |
| 2007-11-19 | $4.27 | $4.27 | 65,700 | — | — |
| 2007-11-16 | $4.32 | $4.32 | 175,000 | — | — |
| 2007-11-15 | $4.40 | $4.40 | 193,600 | — | — |
| 2007-11-14 | $4.47 | $4.47 | 233,900 | — | — |
| 2007-11-13 | $4.17 | $4.17 | 416,400 | — | — |
| 2007-11-12 | $4.07 | $4.07 | 157,900 | — | — |
| 2007-11-09 | $4.16 | $4.16 | 337,000 | — | — |
| 2007-11-08 | $4.36 | $4.36 | 349,100 | — | — |
| 2007-11-07 | $4.45 | $4.45 | 98,800 | — | — |
| 2007-11-06 | $4.57 | $4.57 | 122,200 | — | — |
| 2007-11-05 | $4.53 | $4.53 | 62,700 | — | — |
| 2007-11-02 | $4.59 | $4.59 | 155,200 | — | — |
| 2007-11-01 | $4.55 | $4.55 | 164,100 | — | — |
| 2007-10-31 | $4.58 | $4.58 | 226,200 | — | — |
| 2007-10-30 | $4.64 | $4.64 | 183,000 | — | — |
| 2007-10-29 | $4.53 | $4.53 | 561,200 | — | — |
| 2007-10-26 | $4.87 | $4.87 | 1,241,000 | — | — |
| 2007-10-25 | $5.93 | $5.93 | 277,000 | — | — |
| 2007-10-24 | $6.37 | $6.37 | 91,100 | — | — |
| 2007-10-23 | $6.47 | $6.47 | 181,200 | — | — |
| 2007-10-22 | $6.13 | $6.13 | 134,200 | — | — |
| 2007-10-19 | $6.20 | $6.20 | 220,300 | — | — |
| 2007-10-18 | $6.23 | $6.23 | 85,200 | — | — |
| 2007-10-17 | $6.24 | $6.24 | 137,900 | — | — |
| 2007-10-16 | $6.17 | $6.17 | 101,700 | — | — |
| 2007-10-15 | $6.16 | $6.16 | 118,200 | — | — |
| 2007-10-12 | $6.23 | $6.23 | 150,800 | — | — |
| 2007-10-11 | $6.02 | $6.02 | 358,700 | — | — |
| 2007-10-10 | $6.50 | $6.50 | 89,300 | — | — |
| 2007-10-09 | $6.54 | $6.54 | 111,100 | — | — |
| 2007-10-08 | $6.50 | $6.50 | 163,100 | — | — |
| 2007-10-05 | $6.65 | $6.65 | 494,500 | — | — |
| 2007-10-04 | $6.36 | $6.36 | 112,900 | — | — |
| 2007-10-03 | $6.30 | $6.30 | 246,600 | — | — |
| 2007-10-02 | $6.22 | $6.22 | 337,300 | — | — |
| 2007-10-01 | $6.40 | $6.40 | 311,400 | — | — |
| 2007-09-28 | $6.19 | $6.19 | 238,200 | — | — |
| 2007-09-27 | $6.05 | $6.05 | 321,700 | — | — |
| 2007-09-26 | $5.92 | $5.92 | 95,300 | — | — |
| 2007-09-25 | $5.92 | $5.92 | 192,200 | — | — |
| 2007-09-24 | $5.93 | $5.93 | 362,700 | — | — |
| 2007-09-21 | $5.69 | $5.69 | 604,200 | — | — |
| 2007-09-20 | $5.35 | $5.35 | 255,600 | — | — |
| 2007-09-19 | $5.19 | $5.19 | 244,300 | — | — |
| 2007-09-18 | $5.16 | $5.16 | 314,100 | — | — |
| 2007-09-17 | $4.71 | $4.71 | 158,900 | — | — |
| 2007-09-14 | $4.92 | $4.92 | 87,800 | — | — |
| 2007-09-13 | $5.00 | $5.00 | 176,200 | — | — |
| 2007-09-12 | $5.07 | $5.07 | 248,200 | — | — |
| 2007-09-11 | $4.96 | $4.96 | 218,900 | — | — |
| 2007-09-10 | $4.87 | $4.87 | 68,000 | — | — |
| 2007-09-07 | $4.92 | $4.92 | 88,500 | — | — |
| 2007-09-06 | $4.88 | $4.88 | 196,800 | — | — |
| 2007-09-05 | $4.74 | $4.74 | 64,200 | — | — |
| 2007-09-04 | $4.67 | $4.67 | 53,200 | — | — |
| 2007-08-31 | $4.61 | $4.61 | 95,900 | — | — |
| 2007-08-30 | $4.56 | $4.56 | 35,700 | — | — |
| 2007-08-29 | $4.65 | $4.65 | 132,900 | — | — |
| 2007-08-28 | $4.60 | $4.60 | 76,200 | — | — |
| 2007-08-27 | $4.74 | $4.74 | 53,800 | — | — |
| 2007-08-24 | $4.77 | $4.77 | 43,900 | — | — |
| 2007-08-23 | $4.81 | $4.81 | 40,500 | — | — |
| 2007-08-22 | $4.79 | $4.79 | 201,600 | — | — |
| 2007-08-21 | $4.72 | $4.72 | 47,100 | — | — |
| 2007-08-20 | $4.75 | $4.75 | 84,300 | — | — |
| 2007-08-17 | $4.68 | $4.68 | 53,600 | — | — |
| 2007-08-16 | $4.67 | $4.67 | 54,300 | — | — |
| 2007-08-15 | $4.69 | $4.69 | 33,100 | — | — |
| 2007-08-14 | $4.70 | $4.70 | 45,300 | — | — |
| 2007-08-13 | $4.75 | $4.75 | 40,200 | — | — |
| 2007-08-10 | $4.92 | $4.92 | 152,200 | — | — |
| 2007-08-09 | $4.91 | $4.91 | 194,900 | — | — |
| 2007-08-08 | $4.75 | $4.75 | 146,300 | — | — |
| 2007-08-07 | $4.57 | $4.57 | 138,900 | — | — |
| 2007-08-06 | $4.66 | $4.66 | 408,200 | — | — |
| 2007-08-03 | $4.71 | $4.71 | 66,500 | — | — |
| 2007-08-02 | $4.83 | $4.83 | 151,700 | — | — |
| 2007-08-01 | $4.78 | $4.78 | 91,300 | — | — |
| 2007-07-31 | $4.85 | $4.85 | 216,900 | — | — |
| 2007-07-30 | $4.92 | $4.92 | 201,400 | — | — |
| 2007-07-27 | $4.71 | $4.71 | 74,000 | — | — |
| 2007-07-26 | $4.71 | $4.71 | 118,000 | — | — |
| 2007-07-25 | $4.70 | $4.70 | 119,100 | — | — |
| 2007-07-24 | $4.71 | $4.71 | 134,600 | — | — |
| 2007-07-23 | $4.68 | $4.68 | 60,800 | — | — |
| 2007-07-20 | $4.72 | $4.72 | 44,200 | — | — |
| 2007-07-19 | $4.78 | $4.78 | 27,900 | — | — |
| 2007-07-18 | $4.75 | $4.75 | 31,700 | — | — |
| 2007-07-17 | $4.73 | $4.73 | 70,300 | — | — |
| 2007-07-16 | $4.67 | $4.67 | 76,800 | — | — |
| 2007-07-13 | $4.74 | $4.74 | 49,400 | — | — |
| 2007-07-12 | $4.72 | $4.72 | 57,000 | — | — |
| 2007-07-11 | $4.72 | $4.72 | 72,400 | — | — |
| 2007-07-10 | $4.63 | $4.63 | 102,800 | — | — |
| 2007-07-09 | $4.70 | $4.70 | 132,500 | — | — |
| 2007-07-06 | $4.77 | $4.77 | 144,600 | — | — |
| 2007-07-05 | $4.58 | $4.58 | 122,100 | — | — |
| 2007-07-03 | $4.43 | $4.43 | 52,200 | — | — |
| 2007-07-02 | $4.39 | $4.39 | 111,300 | — | — |
| 2007-06-29 | $4.33 | $4.33 | 147,800 | — | — |
| 2007-06-28 | $4.19 | $4.19 | 83,200 | — | — |
| 2007-06-27 | $4.24 | $4.24 | 193,600 | — | — |
| 2007-06-26 | $4.09 | $4.09 | 63,700 | — | — |
| 2007-06-25 | $4.06 | $4.06 | 98,300 | — | — |
| 2007-06-22 | $4.03 | $4.03 | 93,000 | — | — |
| 2007-06-21 | $4.12 | $4.12 | 47,300 | — | — |
| 2007-06-20 | $4.15 | $4.15 | 64,400 | — | — |
| 2007-06-19 | $4.13 | $4.13 | 47,700 | — | — |
| 2007-06-18 | $4.10 | $4.10 | 102,900 | — | — |
| 2007-06-15 | $4.12 | $4.12 | 235,000 | — | — |
| 2007-06-14 | $4.07 | $4.07 | 137,300 | — | — |
| 2007-06-13 | $4.05 | $4.05 | 132,500 | — | — |
| 2007-06-12 | $4.04 | $4.04 | 139,900 | — | — |
| 2007-06-11 | $4.08 | $4.08 | 174,300 | — | — |
| 2007-06-08 | $4.14 | $4.14 | 64,000 | — | — |
| 2007-06-07 | $4.12 | $4.12 | 176,600 | — | — |
| 2007-06-06 | $4.14 | $4.14 | 134,200 | — | — |
| 2007-06-05 | $4.10 | $4.10 | 295,700 | — | — |
| 2007-06-04 | $4.06 | $4.06 | 242,600 | — | — |
| 2007-06-01 | $3.95 | $3.95 | 171,400 | — | — |
| 2007-05-31 | $3.85 | $3.85 | 435,300 | — | — |
| 2007-05-30 | $3.77 | $3.77 | 463,200 | — | — |
| 2007-05-29 | $3.79 | $3.79 | 134,200 | — | — |
| 2007-05-25 | $3.85 | $3.85 | 91,100 | — | — |
| 2007-05-24 | $3.77 | $3.77 | 259,400 | — | — |
| 2007-05-23 | $3.90 | $3.90 | 183,700 | — | — |
| 2007-05-22 | $3.81 | $3.81 | 100,700 | — | — |
| 2007-05-21 | $3.80 | $3.80 | 93,200 | — | — |
| 2007-05-18 | $3.81 | $3.81 | 121,500 | — | — |
| 2007-05-17 | $3.89 | $3.89 | 156,000 | — | — |
| 2007-05-16 | $3.93 | $3.93 | 107,200 | — | — |
| 2007-05-15 | $4.01 | $4.01 | 277,600 | — | — |
| 2007-05-14 | $4.02 | $4.02 | 232,900 | — | — |
| 2007-05-11 | $3.99 | $3.99 | 360,500 | — | — |
| 2007-05-10 | $3.91 | $3.91 | 213,600 | — | — |
| 2007-05-09 | $3.95 | $3.95 | 116,400 | — | — |
| 2007-05-08 | $3.99 | $3.99 | 356,000 | — | — |
| 2007-05-07 | $4.05 | $4.05 | 100,700 | — | — |
| 2007-05-04 | $4.09 | $4.09 | 223,500 | — | — |
| 2007-05-03 | $4.15 | $4.15 | 379,400 | — | — |
| 2007-05-02 | $3.83 | $3.83 | 138,900 | — | — |
| 2007-05-01 | $3.88 | $3.88 | 158,100 | — | — |
| 2007-04-30 | $4.01 | $4.01 | 160,000 | — | — |
| 2007-04-27 | $3.98 | $3.98 | 125,200 | — | — |
| 2007-04-26 | $4.09 | $4.09 | 121,900 | — | — |
| 2007-04-25 | $4.00 | $4.00 | 82,900 | — | — |
| 2007-04-24 | $4.00 | $4.00 | 106,000 | — | — |
| 2007-04-23 | $3.96 | $3.96 | 106,100 | — | — |
| 2007-04-20 | $4.02 | $4.02 | 76,900 | — | — |
| 2007-04-19 | $3.95 | $3.95 | 204,100 | — | — |
| 2007-04-18 | $3.93 | $3.93 | 208,800 | — | — |
| 2007-04-17 | $3.89 | $3.89 | 398,900 | — | — |
| 2007-04-16 | $3.97 | $3.97 | 712,200 | — | — |
| 2007-04-13 | $4.21 | $4.21 | 191,100 | — | — |
| 2007-04-12 | $4.23 | $4.23 | 1,620,800 | — | — |
| 2007-04-11 | $4.26 | $4.26 | 255,700 | — | — |
| 2007-04-10 | $4.34 | $4.34 | 304,500 | — | — |
| 2007-04-09 | $4.45 | $4.45 | 202,500 | — | — |
| 2007-04-05 | $4.60 | $4.60 | 351,600 | — | — |
| 2007-04-04 | $4.84 | $4.84 | 263,900 | — | — |
| 2007-04-03 | $5.05 | $5.05 | 44,900 | — | — |
| 2007-04-02 | $4.95 | $4.95 | 60,600 | — | — |
| 2007-03-30 | $4.79 | $4.79 | 68,500 | — | — |
| 2007-03-29 | $4.95 | $4.95 | 81,100 | — | — |
| 2007-03-28 | $4.94 | $4.94 | 68,100 | — | — |
| 2007-03-27 | $5.10 | $5.10 | 75,300 | — | — |
| 2007-03-26 | $5.12 | $5.12 | 77,100 | — | — |
| 2007-03-23 | $5.08 | $5.08 | 75,500 | — | — |
| 2007-03-22 | $5.11 | $5.11 | 101,800 | — | — |
| 2007-03-21 | $5.03 | $5.03 | 53,900 | — | — |
| 2007-03-20 | $5.06 | $5.06 | 79,300 | — | — |
| 2007-03-19 | $5.11 | $5.11 | 133,100 | — | — |
| 2007-03-16 | $5.03 | $5.03 | 71,800 | — | — |
| 2007-03-15 | $4.99 | $4.99 | 154,100 | — | — |
| 2007-03-14 | $5.09 | $5.09 | 124,000 | — | — |
| 2007-03-13 | $5.20 | $5.20 | 112,500 | — | — |
| 2007-03-12 | $5.16 | $5.16 | 289,500 | — | — |
| 2007-03-09 | $5.02 | $5.02 | 222,400 | — | — |
| 2007-03-08 | $4.87 | $4.87 | 65,400 | — | — |
| 2007-03-07 | $4.88 | $4.88 | 72,000 | — | — |
| 2007-03-06 | $4.93 | $4.93 | 149,000 | — | — |
| 2007-03-05 | $4.81 | $4.81 | 243,100 | — | — |
| 2007-03-02 | $4.77 | $4.77 | 155,300 | — | — |
| 2007-03-01 | $4.72 | $4.72 | 577,700 | — | — |
| 2007-02-28 | $4.91 | $4.91 | 327,900 | — | — |
| 2007-02-27 | $4.92 | $4.92 | 361,100 | — | — |
| 2007-02-26 | $5.23 | $5.23 | 96,700 | — | — |
| 2007-02-23 | $5.18 | $5.18 | 120,600 | — | — |
| 2007-02-22 | $5.13 | $5.13 | 96,100 | — | — |
| 2007-02-21 | $5.33 | $5.33 | 163,600 | — | — |
| 2007-02-20 | $5.34 | $5.34 | 103,900 | — | — |
| 2007-02-16 | $5.30 | $5.30 | 35,100 | — | — |
| 2007-02-15 | $5.31 | $5.31 | 153,600 | — | — |
| 2007-02-14 | $5.12 | $5.12 | 55,200 | — | — |
| 2007-02-13 | $5.05 | $5.05 | 231,700 | — | — |
| 2007-02-12 | $4.88 | $4.88 | 72,100 | — | — |
| 2007-02-09 | $4.94 | $4.94 | 64,200 | — | — |
| 2007-02-08 | $5.00 | $5.00 | 169,500 | — | — |
| 2007-02-07 | $5.02 | $5.02 | 55,500 | — | — |
| 2007-02-06 | $5.00 | $5.00 | 91,300 | — | — |
| 2007-02-05 | $5.02 | $5.02 | 82,700 | — | — |
| 2007-02-02 | $4.88 | $4.88 | 100,900 | — | — |
| 2007-02-01 | $4.86 | $4.86 | 96,700 | — | — |
| 2007-01-31 | $4.78 | $4.78 | 46,200 | — | — |
| 2007-01-30 | $4.73 | $4.73 | 28,500 | — | — |
| 2007-01-29 | $4.77 | $4.77 | 39,000 | — | — |
| 2007-01-26 | $4.73 | $4.73 | 17,700 | — | — |
| 2007-01-25 | $4.74 | $4.74 | 173,000 | — | — |
| 2007-01-24 | $4.71 | $4.71 | 63,900 | — | — |
| 2007-01-23 | $4.72 | $4.72 | 77,000 | — | — |
| 2007-01-22 | $4.66 | $4.66 | 85,100 | — | — |
| 2007-01-19 | $4.70 | $4.70 | 159,100 | — | — |
| 2007-01-18 | $4.43 | $4.43 | 149,200 | — | — |
| 2007-01-17 | $4.72 | $4.72 | 163,300 | — | — |
| 2007-01-16 | $4.87 | $4.87 | 66,000 | — | — |
| 2007-01-12 | $4.84 | $4.84 | 94,300 | — | — |
| 2007-01-11 | $4.68 | $4.68 | 55,400 | — | — |
| 2007-01-10 | $4.52 | $4.52 | 211,800 | — | — |
| 2007-01-09 | $4.52 | $4.52 | 131,400 | — | — |
| 2007-01-08 | $4.61 | $4.61 | 103,800 | — | — |
| 2007-01-05 | $4.58 | $4.58 | 93,200 | — | — |
| 2007-01-04 | $4.68 | $4.68 | 165,100 | — | — |
| 2007-01-03 | $4.71 | $4.71 | 151,400 | — | — |