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
- 1993-06-11 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 | $4.50 | $4.58 | 152,800 | — | — |
| 2007-12-28 | $4.50 | $4.57 | 187,200 | — | — |
| 2007-12-27 | $4.79 | $4.87 | 190,000 | — | — |
| 2007-12-26 | $4.84 | $4.91 | 286,400 | — | — |
| 2007-12-24 | $4.64 | $4.71 | 86,800 | — | — |
| 2007-12-21 | $4.58 | $4.66 | 296,400 | — | — |
| 2007-12-20 | $4.52 | $4.60 | 167,200 | — | — |
| 2007-12-19 | $4.42 | $4.49 | 182,800 | — | — |
| 2007-12-18 | $4.45 | $4.52 | 80,800 | — | — |
| 2007-12-17 | $4.31 | $4.38 | 138,800 | — | — |
| 2007-12-14 | $4.39 | $4.47 | 262,000 | — | — |
| 2007-12-13 | $4.48 | $4.55 | 170,000 | — | — |
| 2007-12-12 | $4.54 | $4.61 | 368,800 | — | — |
| 2007-12-11 | $4.39 | $4.46 | 418,400 | — | — |
| 2007-12-10 | $4.49 | $4.57 | 334,800 | — | — |
| 2007-12-07 | $4.27 | $4.34 | 184,800 | — | — |
| 2007-12-06 | $4.28 | $4.35 | 215,600 | — | — |
| 2007-12-05 | $4.05 | $4.11 | 87,600 | — | — |
| 2007-12-04 | $4.06 | $4.13 | 160,400 | — | — |
| 2007-12-03 | $4.11 | $4.18 | 112,400 | — | — |
| 2007-11-30 | $4.10 | $4.16 | 667,600 | — | — |
| 2007-11-29 | $4.11 | $4.18 | 158,800 | — | — |
| 2007-11-28 | $4.12 | $4.19 | 538,800 | — | — |
| 2007-11-27 | $4.05 | $4.10 | 199,600 | — | — |
| 2007-11-26 | $4.22 | $4.26 | 422,000 | — | — |
| 2007-11-23 | $4.18 | $4.23 | 98,400 | — | — |
| 2007-11-21 | $3.99 | $4.03 | 220,400 | — | — |
| 2007-11-20 | $4.00 | $4.04 | 270,400 | — | — |
| 2007-11-19 | $4.00 | $4.05 | 252,800 | — | — |
| 2007-11-16 | $4.04 | $4.09 | 133,600 | — | — |
| 2007-11-15 | $4.01 | $4.05 | 260,800 | — | — |
| 2007-11-14 | $4.02 | $4.06 | 207,600 | — | — |
| 2007-11-13 | $4.05 | $4.09 | 526,800 | — | — |
| 2007-11-12 | $4.09 | $4.14 | 487,200 | — | — |
| 2007-11-09 | $3.96 | $4.01 | 224,400 | — | — |
| 2007-11-08 | $4.12 | $4.16 | 404,800 | — | — |
| 2007-11-07 | $4.02 | $4.07 | 567,200 | — | — |
| 2007-11-06 | $4.04 | $4.09 | 466,400 | — | — |
| 2007-11-05 | $3.95 | $4.00 | 436,000 | — | — |
| 2007-11-02 | $4.18 | $4.22 | 474,000 | — | — |
| 2007-11-01 | $4.05 | $4.10 | 459,600 | — | — |
| 2007-10-31 | $4.25 | $4.30 | 534,800 | — | — |
| 2007-10-30 | $4.31 | $4.35 | 232,400 | — | — |
| 2007-10-29 | $4.42 | $4.47 | 486,400 | — | — |
| 2007-10-26 | $4.47 | $4.52 | 1,360,400 | — | — |
| 2007-10-25 | $4.61 | $4.66 | 1,823,200 | — | — |
| 2007-10-24 | $5.64 | $5.70 | 202,400 | — | — |
| 2007-10-23 | $5.81 | $5.87 | 161,600 | — | — |
| 2007-10-22 | $5.76 | $5.83 | 163,600 | — | — |
| 2007-10-19 | $5.93 | $6.00 | 240,800 | — | — |
| 2007-10-18 | $6.12 | $6.19 | 188,800 | — | — |
| 2007-10-17 | $6.26 | $6.33 | 142,400 | — | — |
| 2007-10-16 | $6.31 | $6.39 | 112,400 | — | — |
| 2007-10-15 | $6.26 | $6.33 | 122,800 | — | — |
| 2007-10-12 | $6.26 | $6.33 | 79,600 | — | — |
| 2007-10-11 | $6.26 | $6.33 | 141,200 | — | — |
| 2007-10-10 | $6.36 | $6.43 | 128,000 | — | — |
| 2007-10-09 | $6.31 | $6.38 | 118,400 | — | — |
| 2007-10-08 | $6.28 | $6.35 | 75,600 | — | — |
| 2007-10-05 | $6.39 | $6.47 | 206,000 | — | — |
| 2007-10-04 | $6.29 | $6.36 | 112,800 | — | — |
| 2007-10-03 | $6.21 | $6.28 | 268,400 | — | — |
| 2007-10-02 | $6.44 | $6.51 | 173,200 | — | — |
| 2007-10-01 | $6.23 | $6.30 | 236,000 | — | — |
| 2007-09-28 | $5.96 | $6.03 | 133,600 | — | — |
| 2007-09-27 | $5.94 | $6.01 | 150,400 | — | — |
| 2007-09-26 | $5.86 | $5.93 | 94,800 | — | — |
| 2007-09-25 | $5.87 | $5.93 | 311,200 | — | — |
| 2007-09-24 | $5.81 | $5.88 | 106,000 | — | — |
| 2007-09-21 | $5.78 | $5.84 | 279,200 | — | — |
| 2007-09-20 | $5.86 | $5.93 | 91,200 | — | — |
| 2007-09-19 | $5.91 | $5.98 | 269,200 | — | — |
| 2007-09-18 | $5.85 | $5.92 | 209,600 | — | — |
| 2007-09-17 | $5.69 | $5.75 | 81,600 | — | — |
| 2007-09-14 | $5.74 | $5.81 | 228,400 | — | — |
| 2007-09-13 | $5.78 | $5.84 | 265,200 | — | — |
| 2007-09-12 | $5.70 | $5.76 | 74,400 | — | — |
| 2007-09-11 | $5.73 | $5.79 | 49,600 | — | — |
| 2007-09-10 | $5.69 | $5.75 | 322,400 | — | — |
| 2007-09-07 | $5.63 | $5.69 | 225,200 | — | — |
| 2007-09-06 | $5.89 | $5.96 | 262,400 | — | — |
| 2007-09-05 | $6.05 | $6.12 | 199,600 | — | — |
| 2007-09-04 | $6.14 | $6.21 | 269,600 | — | — |
| 2007-08-31 | $6.10 | $6.17 | 115,200 | — | — |
| 2007-08-30 | $6.07 | $6.13 | 198,400 | — | — |
| 2007-08-29 | $6.01 | $6.08 | 464,400 | — | — |
| 2007-08-28 | $6.15 | $6.22 | 178,000 | — | — |
| 2007-08-27 | $6.26 | $6.31 | 175,200 | — | — |
| 2007-08-24 | $6.31 | $6.36 | 174,800 | — | — |
| 2007-08-23 | $6.20 | $6.25 | 114,800 | — | — |
| 2007-08-22 | $6.36 | $6.42 | 311,200 | — | — |
| 2007-08-21 | $6.27 | $6.33 | 327,600 | — | — |
| 2007-08-20 | $6.25 | $6.30 | 208,000 | — | — |
| 2007-08-17 | $6.18 | $6.23 | 260,000 | — | — |
| 2007-08-16 | $6.25 | $6.30 | 283,600 | — | — |
| 2007-08-15 | $6.23 | $6.28 | 238,400 | — | — |
| 2007-08-14 | $6.19 | $6.24 | 81,600 | — | — |
| 2007-08-13 | $6.34 | $6.39 | 171,600 | — | — |
| 2007-08-10 | $6.49 | $6.54 | 346,000 | — | — |
| 2007-08-09 | $6.09 | $6.14 | 300,000 | — | — |
| 2007-08-08 | $6.26 | $6.32 | 370,400 | — | — |
| 2007-08-07 | $6.32 | $6.37 | 291,600 | — | — |
| 2007-08-06 | $6.33 | $6.38 | 341,200 | — | — |
| 2007-08-03 | $6.22 | $6.27 | 318,400 | — | — |
| 2007-08-02 | $6.49 | $6.54 | 385,200 | — | — |
| 2007-08-01 | $6.59 | $6.64 | 307,600 | — | — |
| 2007-07-31 | $6.31 | $6.36 | 324,400 | — | — |
| 2007-07-30 | $6.24 | $6.30 | 438,800 | — | — |
| 2007-07-27 | $6.25 | $6.30 | 697,200 | — | — |
| 2007-07-26 | $6.30 | $6.36 | 276,400 | — | — |
| 2007-07-25 | $6.28 | $6.33 | 148,000 | — | — |
| 2007-07-24 | $6.48 | $6.54 | 252,000 | — | — |
| 2007-07-23 | $6.67 | $6.73 | 151,200 | — | — |
| 2007-07-20 | $6.61 | $6.66 | 163,600 | — | — |
| 2007-07-19 | $6.73 | $6.79 | 62,800 | — | — |
| 2007-07-18 | $6.64 | $6.70 | 107,600 | — | — |
| 2007-07-17 | $6.79 | $6.85 | 198,800 | — | — |
| 2007-07-16 | $6.79 | $6.85 | 298,800 | — | — |
| 2007-07-13 | $6.75 | $6.81 | 141,200 | — | — |
| 2007-07-12 | $6.79 | $6.85 | 155,600 | — | — |
| 2007-07-11 | $6.59 | $6.65 | 86,800 | — | — |
| 2007-07-10 | $6.54 | $6.60 | 207,200 | — | — |
| 2007-07-09 | $6.60 | $6.65 | 251,200 | — | — |
| 2007-07-06 | $6.59 | $6.65 | 167,200 | — | — |
| 2007-07-05 | $6.56 | $6.62 | 102,400 | — | — |
| 2007-07-03 | $6.58 | $6.63 | 308,000 | — | — |
| 2007-07-02 | $6.56 | $6.62 | 602,800 | — | — |
| 2007-06-29 | $6.46 | $6.51 | 154,800 | — | — |
| 2007-06-28 | $6.55 | $6.60 | 291,200 | — | — |
| 2007-06-27 | $6.57 | $6.62 | 119,200 | — | — |
| 2007-06-26 | $6.34 | $6.39 | 251,200 | — | — |
| 2007-06-25 | $6.18 | $6.23 | 390,400 | — | — |
| 2007-06-22 | $5.94 | $5.99 | 367,600 | — | — |
| 2007-06-21 | $5.95 | $6.00 | 87,200 | — | — |
| 2007-06-20 | $5.89 | $5.94 | 246,800 | — | — |
| 2007-06-19 | $6.14 | $6.19 | 72,800 | — | — |
| 2007-06-18 | $6.16 | $6.22 | 107,200 | — | — |
| 2007-06-15 | $6.16 | $6.22 | 262,800 | — | — |
| 2007-06-14 | $5.96 | $6.01 | 74,400 | — | — |
| 2007-06-13 | $5.95 | $6.00 | 72,000 | — | — |
| 2007-06-12 | $5.96 | $6.01 | 73,200 | — | — |
| 2007-06-11 | $5.90 | $5.95 | 246,800 | — | — |
| 2007-06-08 | $6.06 | $6.11 | 230,800 | — | — |
| 2007-06-07 | $6.11 | $6.16 | 125,600 | — | — |
| 2007-06-06 | $6.16 | $6.21 | 79,600 | — | — |
| 2007-06-05 | $6.25 | $6.30 | 120,400 | — | — |
| 2007-06-04 | $6.32 | $6.37 | 140,000 | — | — |
| 2007-06-01 | $6.30 | $6.35 | 65,600 | — | — |
| 2007-05-31 | $6.28 | $6.33 | 181,200 | — | — |
| 2007-05-30 | $6.28 | $6.33 | 238,800 | — | — |
| 2007-05-29 | $6.20 | $6.25 | 103,200 | — | — |
| 2007-05-25 | $6.15 | $6.18 | 142,800 | — | — |
| 2007-05-24 | $6.10 | $6.13 | 218,000 | — | — |
| 2007-05-23 | $6.40 | $6.43 | 142,000 | — | — |
| 2007-05-22 | $6.48 | $6.51 | 121,200 | — | — |
| 2007-05-21 | $6.38 | $6.41 | 130,400 | — | — |
| 2007-05-18 | $6.36 | $6.40 | 197,200 | — | — |
| 2007-05-17 | $6.24 | $6.27 | 176,000 | — | — |
| 2007-05-16 | $6.22 | $6.26 | 73,200 | — | — |
| 2007-05-15 | $6.17 | $6.21 | 186,800 | — | — |
| 2007-05-14 | $6.21 | $6.25 | 319,600 | — | — |
| 2007-05-11 | $6.19 | $6.22 | 385,600 | — | — |
| 2007-05-10 | $5.76 | $5.80 | 75,200 | — | — |
| 2007-05-09 | $5.81 | $5.84 | 224,800 | — | — |
| 2007-05-08 | $5.90 | $5.93 | 97,200 | — | — |
| 2007-05-07 | $5.92 | $5.96 | 184,800 | — | — |
| 2007-05-04 | $5.78 | $5.81 | 118,000 | — | — |
| 2007-05-03 | $5.87 | $5.91 | 109,200 | — | — |
| 2007-05-02 | $5.85 | $5.88 | 220,400 | — | — |
| 2007-05-01 | $5.85 | $5.88 | 235,600 | — | — |
| 2007-04-30 | $5.71 | $5.74 | 232,800 | — | — |
| 2007-04-27 | $5.76 | $5.80 | 320,800 | — | — |
| 2007-04-26 | $6.23 | $6.27 | 187,600 | — | — |
| 2007-04-25 | $6.39 | $6.43 | 104,800 | — | — |
| 2007-04-24 | $6.35 | $6.38 | 97,200 | — | — |
| 2007-04-23 | $6.19 | $6.23 | 109,600 | — | — |
| 2007-04-20 | $6.25 | $6.29 | 85,200 | — | — |
| 2007-04-19 | $6.29 | $6.32 | 108,800 | — | — |
| 2007-04-18 | $6.18 | $6.22 | 46,000 | — | — |
| 2007-04-17 | $6.34 | $6.38 | 58,800 | — | — |
| 2007-04-16 | $6.35 | $6.39 | 286,400 | — | — |
| 2007-04-13 | $6.24 | $6.27 | 110,400 | — | — |
| 2007-04-12 | $6.09 | $6.13 | 51,200 | — | — |
| 2007-04-11 | $5.98 | $6.01 | 109,600 | — | — |
| 2007-04-10 | $5.98 | $6.01 | 216,400 | — | — |
| 2007-04-09 | $5.94 | $5.97 | 113,600 | — | — |
| 2007-04-05 | $6.03 | $6.07 | 58,800 | — | — |
| 2007-04-04 | $6.13 | $6.16 | 148,000 | — | — |
| 2007-04-03 | $6.12 | $6.16 | 183,600 | — | — |
| 2007-04-02 | $5.90 | $5.93 | 93,600 | — | — |
| 2007-03-30 | $5.76 | $5.80 | 222,800 | — | — |
| 2007-03-29 | $5.69 | $5.72 | 78,400 | — | — |
| 2007-03-28 | $5.69 | $5.72 | 109,600 | — | — |
| 2007-03-27 | $5.77 | $5.80 | 54,400 | — | — |
| 2007-03-26 | $5.90 | $5.93 | 55,600 | — | — |
| 2007-03-23 | $5.99 | $6.03 | 97,600 | — | — |
| 2007-03-22 | $5.81 | $5.84 | 149,600 | — | — |
| 2007-03-21 | $5.72 | $5.75 | 513,600 | — | — |
| 2007-03-20 | $5.78 | $5.82 | 204,800 | — | — |
| 2007-03-19 | $5.63 | $5.66 | 154,800 | — | — |
| 2007-03-16 | $5.63 | $5.66 | 404,400 | — | — |
| 2007-03-15 | $5.65 | $5.68 | 81,600 | — | — |
| 2007-03-14 | $5.64 | $5.68 | 86,000 | — | — |
| 2007-03-13 | $5.76 | $5.79 | 182,400 | — | — |
| 2007-03-12 | $5.85 | $5.88 | 72,000 | — | — |
| 2007-03-09 | $5.82 | $5.85 | 167,600 | — | — |
| 2007-03-08 | $5.72 | $5.75 | 140,800 | — | — |
| 2007-03-07 | $5.76 | $5.79 | 204,800 | — | — |
| 2007-03-06 | $5.97 | $6.01 | 220,000 | — | — |
| 2007-03-05 | $6.01 | $6.04 | 268,400 | — | — |
| 2007-03-02 | $6.03 | $6.06 | 180,000 | — | — |
| 2007-03-01 | $6.09 | $6.12 | 150,400 | — | — |
| 2007-02-28 | $6.09 | $6.13 | 173,600 | — | — |
| 2007-02-27 | $6.03 | $6.06 | 168,800 | — | — |
| 2007-02-26 | $6.09 | $6.12 | 96,800 | — | — |
| 2007-02-23 | $6.05 | $6.06 | 148,400 | — | — |
| 2007-02-22 | $5.99 | $6.01 | 164,400 | — | — |
| 2007-02-21 | $6.00 | $6.02 | 184,000 | — | — |
| 2007-02-20 | $6.00 | $6.01 | 237,200 | — | — |
| 2007-02-16 | $5.97 | $5.98 | 135,600 | — | — |
| 2007-02-15 | $5.95 | $5.96 | 91,200 | — | — |
| 2007-02-14 | $6.00 | $6.01 | 168,000 | — | — |
| 2007-02-13 | $6.01 | $6.02 | 250,000 | — | — |
| 2007-02-12 | $5.86 | $5.88 | 203,600 | — | — |
| 2007-02-09 | $5.76 | $5.77 | 482,800 | — | — |
| 2007-02-08 | $5.66 | $5.67 | 167,600 | — | — |
| 2007-02-07 | $5.69 | $5.70 | 162,400 | — | — |
| 2007-02-06 | $5.64 | $5.65 | 182,000 | — | — |
| 2007-02-05 | $5.63 | $5.65 | 225,200 | — | — |
| 2007-02-02 | $5.61 | $5.62 | 147,200 | — | — |
| 2007-02-01 | $5.54 | $5.56 | 188,000 | — | — |
| 2007-01-31 | $5.50 | $5.52 | 237,600 | — | — |
| 2007-01-30 | $5.72 | $5.74 | 113,600 | — | — |
| 2007-01-29 | $5.88 | $5.90 | 104,400 | — | — |
| 2007-01-26 | $5.64 | $5.65 | 83,600 | — | — |
| 2007-01-25 | $5.76 | $5.77 | 142,400 | — | — |
| 2007-01-24 | $5.87 | $5.89 | 110,800 | — | — |
| 2007-01-23 | $5.79 | $5.80 | 45,200 | — | — |
| 2007-01-22 | $5.75 | $5.76 | 152,400 | — | — |
| 2007-01-19 | $5.68 | $5.70 | 131,200 | — | — |
| 2007-01-18 | $5.69 | $5.70 | 92,800 | — | — |
| 2007-01-17 | $5.72 | $5.73 | 72,400 | — | — |
| 2007-01-16 | $5.57 | $5.58 | 124,000 | — | — |
| 2007-01-12 | $5.87 | $5.89 | 48,800 | — | — |
| 2007-01-11 | $5.88 | $5.90 | 69,600 | — | — |
| 2007-01-10 | $5.84 | $5.86 | 137,200 | — | — |
| 2007-01-09 | $5.86 | $5.88 | 88,800 | — | — |
| 2007-01-08 | $5.84 | $5.85 | 126,800 | — | — |
| 2007-01-05 | $5.88 | $5.90 | 129,600 | — | — |
| 2007-01-04 | $6.16 | $6.18 | 110,000 | — | — |
| 2007-01-03 | $5.92 | $5.94 | 304,400 | — | — |