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
- 2005-02-17 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 | $5.16 | $5.32 | 4,133 | — | — |
| 2007-12-28 | $4.61 | $4.75 | 3,062 | — | — |
| 2007-12-27 | $4.64 | $4.78 | 28,322 | — | — |
| 2007-12-26 | $4.61 | $4.75 | 13,013 | — | — |
| 2007-12-24 | $4.64 | $4.78 | 0 | — | — |
| 2007-12-21 | $4.64 | $4.78 | 7,808 | — | — |
| 2007-12-20 | $4.61 | $4.75 | 0 | — | — |
| 2007-12-19 | $4.61 | $4.75 | 9,185 | — | — |
| 2007-12-18 | $4.61 | $4.75 | 10,716 | — | — |
| 2007-12-17 | $4.57 | $4.71 | 13,931 | — | — |
| 2007-12-14 | $4.57 | $4.71 | 0 | — | — |
| 2007-12-13 | $4.57 | $4.71 | 0 | — | — |
| 2007-12-12 | $4.57 | $4.71 | 22,045 | — | — |
| 2007-12-11 | $4.57 | $4.71 | 0 | — | — |
| 2007-12-10 | $4.57 | $4.71 | 0 | — | — |
| 2007-12-07 | $4.57 | $4.71 | 5,358 | — | — |
| 2007-12-06 | $4.64 | $4.78 | 15,309 | — | — |
| 2007-12-05 | $4.57 | $4.71 | 2,603 | — | — |
| 2007-12-04 | $4.57 | $4.71 | 0 | — | — |
| 2007-12-03 | $4.57 | $4.68 | 2,296 | — | — |
| 2007-11-30 | $4.57 | $4.68 | 459 | — | — |
| 2007-11-29 | $4.57 | $4.68 | 0 | — | — |
| 2007-11-28 | $4.57 | $4.68 | 0 | — | — |
| 2007-11-27 | $4.57 | $4.68 | 612 | — | — |
| 2007-11-26 | $4.57 | $4.68 | 17,146 | — | — |
| 2007-11-23 | $4.90 | $5.01 | 0 | — | — |
| 2007-11-21 | $4.90 | $5.01 | 0 | — | — |
| 2007-11-20 | $4.90 | $5.01 | 0 | — | — |
| 2007-11-19 | $4.90 | $5.01 | 0 | — | — |
| 2007-11-16 | $4.90 | $5.01 | 1,531 | — | — |
| 2007-11-15 | $4.90 | $5.01 | 0 | — | — |
| 2007-11-14 | $4.90 | $5.01 | 2,143 | — | — |
| 2007-11-13 | $5.39 | $5.51 | 0 | — | — |
| 2007-11-12 | $5.39 | $5.51 | 0 | — | — |
| 2007-11-09 | $5.39 | $5.51 | 0 | — | — |
| 2007-11-08 | $5.39 | $5.51 | 0 | — | — |
| 2007-11-07 | $5.39 | $5.51 | 0 | — | — |
| 2007-11-06 | $5.39 | $5.51 | 0 | — | — |
| 2007-11-05 | $5.39 | $5.51 | 1,378 | — | — |
| 2007-11-02 | $5.23 | $5.35 | 612 | — | — |
| 2007-11-01 | $5.23 | $5.35 | 1,378 | — | — |
| 2007-10-31 | $5.23 | $5.35 | 765 | — | — |
| 2007-10-30 | $5.45 | $5.58 | 0 | — | — |
| 2007-10-29 | $5.45 | $5.58 | 0 | — | — |
| 2007-10-26 | $5.45 | $5.58 | 0 | — | — |
| 2007-10-25 | $5.45 | $5.58 | 0 | — | — |
| 2007-10-24 | $5.45 | $5.58 | 0 | — | — |
| 2007-10-23 | $5.45 | $5.58 | 15,768 | — | — |
| 2007-10-22 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-19 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-18 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-17 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-16 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-15 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-12 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-11 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-10 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-09 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-08 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-05 | $5.55 | $5.68 | 6,124 | — | — |
| 2007-10-04 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-03 | $5.55 | $5.68 | 0 | — | — |
| 2007-10-02 | $5.55 | $5.68 | 8,726 | — | — |
| 2007-10-01 | $5.49 | $5.61 | 0 | — | — |
| 2007-09-28 | $5.49 | $5.61 | 0 | — | — |
| 2007-09-27 | $5.49 | $5.61 | 0 | — | — |
| 2007-09-26 | $5.49 | $5.61 | 765 | — | — |
| 2007-09-25 | $5.52 | $5.65 | 459 | — | — |
| 2007-09-24 | $5.39 | $5.51 | 0 | — | — |
| 2007-09-21 | $5.39 | $5.51 | 0 | — | — |
| 2007-09-20 | $5.39 | $5.51 | 765 | — | — |
| 2007-09-19 | $5.55 | $5.68 | 0 | — | — |
| 2007-09-18 | $5.55 | $5.68 | 0 | — | — |
| 2007-09-17 | $5.55 | $5.68 | 0 | — | — |
| 2007-09-14 | $5.55 | $5.68 | 1,531 | — | — |
| 2007-09-13 | $5.52 | $5.65 | 0 | — | — |
| 2007-09-12 | $5.52 | $5.65 | 0 | — | — |
| 2007-09-11 | $5.52 | $5.65 | 0 | — | — |
| 2007-09-10 | $5.52 | $5.65 | 0 | — | — |
| 2007-09-07 | $5.52 | $5.65 | 0 | — | — |
| 2007-09-06 | $5.52 | $5.65 | 0 | — | — |
| 2007-09-05 | $5.52 | $5.65 | 0 | — | — |
| 2007-09-04 | $5.52 | $5.61 | 2,756 | — | — |
| 2007-08-31 | $5.32 | $5.41 | 0 | — | — |
| 2007-08-30 | $5.32 | $5.41 | 0 | — | — |
| 2007-08-29 | $5.32 | $5.41 | 0 | — | — |
| 2007-08-28 | $5.32 | $5.41 | 0 | — | — |
| 2007-08-27 | $5.32 | $5.41 | 0 | — | — |
| 2007-08-24 | $5.32 | $5.41 | 0 | — | — |
| 2007-08-23 | $5.32 | $5.41 | 0 | — | — |
| 2007-08-22 | $5.32 | $5.41 | 765 | — | — |
| 2007-08-21 | $5.32 | $5.41 | 1,531 | — | — |
| 2007-08-20 | $5.00 | $5.08 | 0 | — | — |
| 2007-08-17 | $5.00 | $5.08 | 0 | — | — |
| 2007-08-16 | $5.00 | $5.08 | 10,257 | — | — |
| 2007-08-15 | $5.23 | $5.31 | 14,697 | — | — |
| 2007-08-14 | $5.39 | $5.48 | 1,531 | — | — |
| 2007-08-13 | $5.55 | $5.65 | 10,104 | — | — |
| 2007-08-10 | $5.55 | $5.65 | 5,817 | — | — |
| 2007-08-09 | $5.55 | $5.65 | 6,124 | — | — |
| 2007-08-08 | $5.55 | $5.65 | 9,185 | — | — |
| 2007-08-07 | $5.68 | $5.78 | 0 | — | — |
| 2007-08-06 | $5.68 | $5.78 | 0 | — | — |
| 2007-08-03 | $5.68 | $5.78 | 25,107 | — | — |
| 2007-08-02 | $5.72 | $5.81 | 12,860 | — | — |
| 2007-08-01 | $5.68 | $5.78 | 1,837 | — | — |
| 2007-07-31 | $5.68 | $5.78 | 0 | — | — |
| 2007-07-30 | $5.68 | $5.78 | 4,440 | — | — |
| 2007-07-27 | $5.68 | $5.78 | 31,996 | — | — |
| 2007-07-26 | $5.68 | $5.78 | 16,381 | — | — |
| 2007-07-25 | $5.68 | $5.78 | 3,062 | — | — |
| 2007-07-24 | $5.68 | $5.78 | 2,756 | — | — |
| 2007-07-23 | $5.72 | $5.81 | 153 | — | — |
| 2007-07-20 | $5.68 | $5.78 | 15,615 | — | — |
| 2007-07-19 | $5.68 | $5.78 | 14,697 | — | — |
| 2007-07-18 | $5.68 | $5.78 | 26,791 | — | — |
| 2007-07-17 | $5.62 | $5.71 | 10,869 | — | — |
| 2007-07-16 | $5.58 | $5.68 | 0 | — | — |
| 2007-07-13 | $5.58 | $5.68 | 0 | — | — |
| 2007-07-12 | $5.58 | $5.68 | 0 | — | — |
| 2007-07-11 | $5.58 | $5.68 | 8,420 | — | — |
| 2007-07-10 | $5.56 | $5.65 | 1,531 | — | — |
| 2007-07-09 | $5.55 | $5.65 | 0 | — | — |
| 2007-07-06 | $5.55 | $5.65 | 0 | — | — |
| 2007-07-05 | $5.55 | $5.65 | 0 | — | — |
| 2007-07-03 | $5.55 | $5.65 | 1,990 | — | — |
| 2007-07-02 | $5.68 | $5.78 | 459 | — | — |
| 2007-06-29 | $5.68 | $5.78 | 919 | — | — |
| 2007-06-28 | $5.55 | $5.65 | 0 | — | — |
| 2007-06-27 | $5.55 | $5.65 | 612 | — | — |
| 2007-06-26 | $5.58 | $5.67 | 0 | — | — |
| 2007-06-25 | $5.58 | $5.67 | 0 | — | — |
| 2007-06-22 | $5.58 | $5.67 | 3,827 | — | — |
| 2007-06-21 | $5.58 | $5.68 | 0 | — | — |
| 2007-06-20 | $5.58 | $5.68 | 18,524 | — | — |
| 2007-06-19 | $5.62 | $5.71 | 765 | — | — |
| 2007-06-18 | $5.55 | $5.65 | 0 | — | — |
| 2007-06-15 | $5.55 | $5.65 | 1,990 | — | — |
| 2007-06-14 | $5.55 | $5.65 | 25,107 | — | — |
| 2007-06-13 | $5.55 | $5.65 | 33,374 | — | — |
| 2007-06-12 | $5.71 | $5.81 | 2,603 | — | — |
| 2007-06-11 | $5.58 | $5.68 | 0 | — | — |
| 2007-06-08 | $5.58 | $5.68 | 0 | — | — |
| 2007-06-07 | $5.58 | $5.68 | 0 | — | — |
| 2007-06-06 | $5.58 | $5.68 | 0 | — | — |
| 2007-06-05 | $5.58 | $5.65 | 3,062 | — | — |
| 2007-06-04 | $5.55 | $5.61 | 4,133 | — | — |
| 2007-06-01 | $5.55 | $5.61 | 17,146 | — | — |
| 2007-05-31 | $5.55 | $5.61 | 1,072 | — | — |
| 2007-05-30 | $5.55 | $5.61 | 1,531 | — | — |
| 2007-05-29 | $5.62 | $5.68 | 0 | — | — |
| 2007-05-25 | $5.62 | $5.68 | 0 | — | — |
| 2007-05-24 | $5.62 | $5.68 | 1,531 | — | — |
| 2007-05-23 | $5.55 | $5.61 | 1,531 | — | — |
| 2007-05-22 | $5.55 | $5.61 | 0 | — | — |
| 2007-05-21 | $5.55 | $5.61 | 0 | — | — |
| 2007-05-18 | $5.55 | $5.61 | 0 | — | — |
| 2007-05-17 | $5.55 | $5.61 | 7,961 | — | — |
| 2007-05-16 | $5.55 | $5.61 | 2,296 | — | — |
| 2007-05-15 | $5.55 | $5.61 | 0 | — | — |
| 2007-05-14 | $5.55 | $5.61 | 0 | — | — |
| 2007-05-11 | $5.55 | $5.61 | 0 | — | — |
| 2007-05-10 | $5.55 | $5.61 | 0 | — | — |
| 2007-05-09 | $5.55 | $5.61 | 0 | — | — |
| 2007-05-08 | $5.55 | $5.61 | 612 | — | — |
| 2007-05-07 | $5.58 | $5.65 | 0 | — | — |
| 2007-05-04 | $5.58 | $5.65 | 0 | — | — |
| 2007-05-03 | $5.58 | $5.65 | 1,684 | — | — |
| 2007-05-02 | $5.62 | $5.68 | 3,980 | — | — |
| 2007-05-01 | $5.62 | $5.68 | 0 | — | — |
| 2007-04-30 | $5.62 | $5.68 | 10,716 | — | — |
| 2007-04-27 | $5.65 | $5.71 | 0 | — | — |
| 2007-04-26 | $5.65 | $5.71 | 0 | — | — |
| 2007-04-25 | $5.65 | $5.71 | 2,143 | — | — |
| 2007-04-24 | $5.75 | $5.81 | 0 | — | — |
| 2007-04-23 | $5.75 | $5.81 | 0 | — | — |
| 2007-04-20 | $5.75 | $5.81 | 0 | — | — |
| 2007-04-19 | $5.75 | $5.81 | 0 | — | — |
| 2007-04-18 | $5.75 | $5.81 | 306 | — | — |
| 2007-04-17 | $5.72 | $5.78 | 0 | — | — |
| 2007-04-16 | $5.72 | $5.78 | 1,225 | — | — |
| 2007-04-13 | $5.72 | $5.78 | 3,062 | — | — |
| 2007-04-12 | $5.72 | $5.78 | 0 | — | — |
| 2007-04-11 | $5.72 | $5.78 | 0 | — | — |
| 2007-04-10 | $5.72 | $5.78 | 0 | — | — |
| 2007-04-09 | $5.72 | $5.78 | 1,225 | — | — |
| 2007-04-05 | $5.72 | $5.78 | 0 | — | — |
| 2007-04-04 | $5.72 | $5.78 | 0 | — | — |
| 2007-04-03 | $5.72 | $5.78 | 0 | — | — |
| 2007-04-02 | $5.72 | $5.78 | 0 | — | — |
| 2007-03-30 | $5.72 | $5.78 | 0 | — | — |
| 2007-03-29 | $5.72 | $5.78 | 0 | — | — |
| 2007-03-28 | $5.72 | $5.78 | 0 | — | — |
| 2007-03-27 | $5.72 | $5.78 | 0 | — | — |
| 2007-03-26 | $5.72 | $5.78 | 0 | — | — |
| 2007-03-23 | $5.72 | $5.78 | 0 | — | — |
| 2007-03-22 | $5.72 | $5.78 | 3,062 | — | — |
| 2007-03-21 | $5.52 | $5.58 | 0 | — | — |
| 2007-03-20 | $5.52 | $5.58 | 1,225 | — | — |
| 2007-03-19 | $5.49 | $5.55 | 765 | — | — |
| 2007-03-16 | $5.72 | $5.78 | 0 | — | — |
| 2007-03-15 | $5.72 | $5.78 | 1,990 | — | — |
| 2007-03-14 | $5.49 | $5.55 | 8,420 | — | — |
| 2007-03-13 | $5.62 | $5.68 | 3,827 | — | — |
| 2007-03-12 | $5.65 | $5.71 | 6,583 | — | — |
| 2007-03-09 | $5.88 | $5.94 | 0 | — | — |
| 2007-03-08 | $5.88 | $5.94 | 0 | — | — |
| 2007-03-07 | $5.88 | $5.94 | 0 | — | — |
| 2007-03-06 | $5.88 | $5.94 | 0 | — | — |
| 2007-03-05 | $5.88 | $5.91 | 0 | — | — |
| 2007-03-02 | $5.88 | $5.91 | 0 | — | — |
| 2007-03-01 | $5.88 | $5.91 | 5,971 | — | — |
| 2007-02-28 | $6.01 | $6.04 | 153 | — | — |
| 2007-02-27 | $6.04 | $6.08 | 0 | — | — |
| 2007-02-26 | $6.04 | $6.08 | 0 | — | — |
| 2007-02-23 | $6.04 | $6.08 | 765 | — | — |
| 2007-02-22 | $5.98 | $6.01 | 0 | — | — |
| 2007-02-21 | $5.98 | $6.01 | 0 | — | — |
| 2007-02-20 | $5.98 | $6.01 | 0 | — | — |
| 2007-02-16 | $5.98 | $6.01 | 31,383 | — | — |
| 2007-02-15 | $5.98 | $6.01 | 0 | — | — |
| 2007-02-14 | $5.98 | $6.01 | 306 | — | — |
| 2007-02-13 | $5.94 | $5.98 | 0 | — | — |
| 2007-02-12 | $5.94 | $5.98 | 0 | — | — |
| 2007-02-09 | $5.94 | $5.98 | 0 | — | — |
| 2007-02-08 | $5.94 | $5.98 | 3,062 | — | — |
| 2007-02-07 | $5.94 | $5.98 | 765 | — | — |
| 2007-02-06 | $5.91 | $5.94 | 2,296 | — | — |
| 2007-02-05 | $5.88 | $5.91 | 0 | — | — |
| 2007-02-02 | $5.88 | $5.91 | 1,225 | — | — |
| 2007-02-01 | $5.88 | $5.91 | 0 | — | — |
| 2007-01-31 | $5.88 | $5.91 | 3,368 | — | — |
| 2007-01-30 | $5.88 | $5.91 | 0 | — | — |
| 2007-01-29 | $5.88 | $5.91 | 0 | — | — |
| 2007-01-26 | $5.88 | $5.91 | 306 | — | — |
| 2007-01-25 | $5.85 | $5.88 | 3,368 | — | — |
| 2007-01-24 | $5.88 | $5.91 | 0 | — | — |
| 2007-01-23 | $5.88 | $5.91 | 0 | — | — |
| 2007-01-22 | $5.88 | $5.91 | 765 | — | — |
| 2007-01-19 | $5.81 | $5.85 | 0 | — | — |
| 2007-01-18 | $5.81 | $5.85 | 0 | — | — |
| 2007-01-17 | $5.81 | $5.85 | 765 | — | — |
| 2007-01-16 | $5.78 | $5.81 | 0 | — | — |
| 2007-01-12 | $5.78 | $5.81 | 18,830 | — | — |
| 2007-01-11 | $5.75 | $5.78 | 0 | — | — |
| 2007-01-10 | $5.75 | $5.78 | 0 | — | — |
| 2007-01-09 | $5.75 | $5.78 | 0 | — | — |
| 2007-01-08 | $5.75 | $5.78 | 1,072 | — | — |
| 2007-01-05 | $5.88 | $5.91 | 0 | — | — |
| 2007-01-04 | $5.88 | $5.91 | 13,625 | — | — |
| 2007-01-03 | $5.73 | $5.76 | 0 | — | — |