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
- 1984-11-19 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 | $5.50 | $5.50 | 3,504 | — | — |
| 2007-12-28 | $5.50 | $5.50 | 6,942 | — | — |
| 2007-12-27 | $5.50 | $5.50 | 6,246 | — | — |
| 2007-12-26 | $5.50 | $5.50 | 17,812 | — | — |
| 2007-12-24 | $6.00 | $6.00 | 2,396 | — | — |
| 2007-12-21 | $6.00 | $6.00 | 17,510 | — | — |
| 2007-12-20 | $5.50 | $5.50 | 9,000 | — | — |
| 2007-12-19 | $5.00 | $5.00 | 22,482 | — | — |
| 2007-12-18 | $5.00 | $5.00 | 7,728 | — | — |
| 2007-12-17 | $5.00 | $5.00 | 7,972 | — | — |
| 2007-12-14 | $5.50 | $5.50 | 1,258 | — | — |
| 2007-12-13 | $5.50 | $5.50 | 8,236 | — | — |
| 2007-12-12 | $5.00 | $5.00 | 6,832 | — | — |
| 2007-12-11 | $5.50 | $5.50 | 9,834 | — | — |
| 2007-12-10 | $5.50 | $5.50 | 2,332 | — | — |
| 2007-12-07 | $5.50 | $5.50 | 7,358 | — | — |
| 2007-12-06 | $6.00 | $6.00 | 4,596 | — | — |
| 2007-12-05 | $5.50 | $5.50 | 8,350 | — | — |
| 2007-12-04 | $5.50 | $5.50 | 1,202 | — | — |
| 2007-12-03 | $5.50 | $5.50 | 9,238 | — | — |
| 2007-11-30 | $6.00 | $6.00 | 15,138 | — | — |
| 2007-11-29 | $5.00 | $5.00 | 2,878 | — | — |
| 2007-11-28 | $5.00 | $5.00 | 4,336 | — | — |
| 2007-11-27 | $5.00 | $5.00 | 18,646 | — | — |
| 2007-11-26 | $6.00 | $6.00 | 14,226 | — | — |
| 2007-11-23 | $5.50 | $5.50 | 16,714 | — | — |
| 2007-11-21 | $5.50 | $5.50 | 26,622 | — | — |
| 2007-11-20 | $5.50 | $5.50 | 11,778 | — | — |
| 2007-11-19 | $5.50 | $5.50 | 22,714 | — | — |
| 2007-11-16 | $6.00 | $6.00 | 7,610 | — | — |
| 2007-11-15 | $6.00 | $6.00 | 4,248 | — | — |
| 2007-11-14 | $6.50 | $6.50 | 11,950 | — | — |
| 2007-11-13 | $6.00 | $6.00 | 19,182 | — | — |
| 2007-11-12 | $6.00 | $6.00 | 59,328 | — | — |
| 2007-11-09 | $6.50 | $6.50 | 16,562 | — | — |
| 2007-11-08 | $7.00 | $7.00 | 4,590 | — | — |
| 2007-11-07 | $7.00 | $7.00 | 18,836 | — | — |
| 2007-11-06 | $7.00 | $7.00 | 29,446 | — | — |
| 2007-11-05 | $7.00 | $7.00 | 8,056 | — | — |
| 2007-11-02 | $7.00 | $7.00 | 15,148 | — | — |
| 2007-11-01 | $6.50 | $6.50 | 6,176 | — | — |
| 2007-10-31 | $6.50 | $6.50 | 8,486 | — | — |
| 2007-10-30 | $6.50 | $6.50 | 6,912 | — | — |
| 2007-10-29 | $7.00 | $7.00 | 13,312 | — | — |
| 2007-10-26 | $7.00 | $7.00 | 9,296 | — | — |
| 2007-10-25 | $6.50 | $6.50 | 17,334 | — | — |
| 2007-10-24 | $7.00 | $7.00 | 8,454 | — | — |
| 2007-10-23 | $7.00 | $7.00 | 2,550 | — | — |
| 2007-10-22 | $7.00 | $7.00 | 8,628 | — | — |
| 2007-10-19 | $7.50 | $7.50 | 5,306 | — | — |
| 2007-10-18 | $7.00 | $7.00 | 14,056 | — | — |
| 2007-10-17 | $7.00 | $7.00 | 6,796 | — | — |
| 2007-10-16 | $7.50 | $7.50 | 8,098 | — | — |
| 2007-10-15 | $7.50 | $7.50 | 15,050 | — | — |
| 2007-10-12 | $7.50 | $7.50 | 31,268 | — | — |
| 2007-10-11 | $7.00 | $7.00 | 21,012 | — | — |
| 2007-10-10 | $7.00 | $7.00 | 6,462 | — | — |
| 2007-10-09 | $7.00 | $7.00 | 9,148 | — | — |
| 2007-10-08 | $6.50 | $6.50 | 3,406 | — | — |
| 2007-10-05 | $6.50 | $6.50 | 12,556 | — | — |
| 2007-10-04 | $6.50 | $6.50 | 2,414 | — | — |
| 2007-10-03 | $6.00 | $6.00 | 188 | — | — |
| 2007-10-02 | $6.50 | $6.50 | 8,322 | — | — |
| 2007-10-01 | $6.50 | $6.50 | 4,818 | — | — |
| 2007-09-28 | $7.00 | $7.00 | 6,106 | — | — |
| 2007-09-27 | $7.00 | $7.00 | 6,332 | — | — |
| 2007-09-26 | $7.00 | $7.00 | 4,606 | — | — |
| 2007-09-25 | $7.00 | $7.00 | 17,206 | — | — |
| 2007-09-24 | $7.00 | $7.00 | 1,216 | — | — |
| 2007-09-21 | $7.00 | $7.00 | 7,930 | — | — |
| 2007-09-20 | $7.00 | $7.00 | 36,734 | — | — |
| 2007-09-19 | $7.00 | $7.00 | 22,024 | — | — |
| 2007-09-18 | $7.00 | $7.00 | 10,230 | — | — |
| 2007-09-17 | $6.50 | $6.50 | 7,152 | — | — |
| 2007-09-14 | $7.00 | $7.00 | 1,982 | — | — |
| 2007-09-13 | $6.50 | $6.50 | 3,736 | — | — |
| 2007-09-12 | $7.00 | $7.00 | 4,142 | — | — |
| 2007-09-11 | $7.00 | $7.00 | 11,002 | — | — |
| 2007-09-10 | $6.50 | $6.50 | 6,348 | — | — |
| 2007-09-07 | $7.00 | $7.00 | 17,986 | — | — |
| 2007-09-06 | $6.50 | $6.50 | 17,130 | — | — |
| 2007-09-05 | $6.00 | $6.00 | 8,678 | — | — |
| 2007-09-04 | $5.50 | $5.50 | 18,350 | — | — |
| 2007-08-31 | $5.50 | $5.50 | 8,056 | — | — |
| 2007-08-30 | $5.50 | $5.50 | 2,722 | — | — |
| 2007-08-29 | $5.50 | $5.50 | 6,260 | — | — |
| 2007-08-28 | $5.50 | $5.50 | 3,788 | — | — |
| 2007-08-27 | $5.50 | $5.50 | 5,870 | — | — |
| 2007-08-24 | $5.50 | $5.50 | 15,384 | — | — |
| 2007-08-23 | $5.50 | $5.50 | 13,394 | — | — |
| 2007-08-22 | $5.50 | $5.50 | 8,262 | — | — |
| 2007-08-21 | $5.50 | $5.50 | 22,794 | — | — |
| 2007-08-20 | $6.00 | $6.00 | 20,790 | — | — |
| 2007-08-17 | $6.00 | $6.00 | 24,728 | — | — |
| 2007-08-16 | $5.50 | $5.50 | 36,750 | — | — |
| 2007-08-15 | $5.50 | $5.50 | 19,540 | — | — |
| 2007-08-14 | $6.00 | $6.00 | 6,572 | — | — |
| 2007-08-13 | $6.00 | $6.00 | 5,458 | — | — |
| 2007-08-10 | $6.00 | $6.00 | 6,786 | — | — |
| 2007-08-09 | $6.50 | $6.50 | 11,710 | — | — |
| 2007-08-08 | $6.50 | $6.50 | 9,272 | — | — |
| 2007-08-07 | $6.50 | $6.50 | 3,300 | — | — |
| 2007-08-06 | $6.50 | $6.50 | 1,228 | — | — |
| 2007-08-03 | $6.50 | $6.50 | 230 | — | — |
| 2007-08-02 | $6.50 | $6.50 | 3,170 | — | — |
| 2007-08-01 | $6.50 | $6.50 | 10,926 | — | — |
| 2007-07-31 | $6.50 | $6.50 | 11,326 | — | — |
| 2007-07-30 | $6.50 | $6.50 | 12,612 | — | — |
| 2007-07-27 | $6.50 | $6.50 | 6,148 | — | — |
| 2007-07-26 | $6.00 | $6.00 | 18,510 | — | — |
| 2007-07-25 | $6.00 | $6.00 | 7,642 | — | — |
| 2007-07-24 | $6.50 | $6.50 | 7,382 | — | — |
| 2007-07-23 | $6.50 | $6.50 | 4,646 | — | — |
| 2007-07-20 | $7.00 | $7.00 | 25,996 | — | — |
| 2007-07-19 | $7.00 | $7.00 | 8,202 | — | — |
| 2007-07-18 | $6.50 | $6.50 | 6,246 | — | — |
| 2007-07-17 | $6.50 | $6.50 | 8,482 | — | — |
| 2007-07-16 | $7.00 | $7.00 | 20,260 | — | — |
| 2007-07-13 | $7.00 | $7.00 | 14,406 | — | — |
| 2007-07-12 | $7.00 | $7.00 | 2,932 | — | — |
| 2007-07-11 | $7.00 | $7.00 | 4,100 | — | — |
| 2007-07-10 | $7.00 | $7.00 | 9,500 | — | — |
| 2007-07-09 | $7.50 | $7.50 | 9,192 | — | — |
| 2007-07-06 | $7.50 | $7.50 | 16,202 | — | — |
| 2007-07-05 | $7.00 | $7.00 | 3,272 | — | — |
| 2007-07-03 | $7.50 | $7.50 | 2,960 | — | — |
| 2007-07-02 | $7.50 | $7.50 | 8,834 | — | — |
| 2007-06-29 | $7.00 | $7.00 | 1,980 | — | — |
| 2007-06-28 | $7.00 | $7.00 | 1,682 | — | — |
| 2007-06-27 | $7.50 | $7.50 | 7,660 | — | — |
| 2007-06-26 | $7.00 | $7.00 | 11,658 | — | — |
| 2007-06-25 | $7.50 | $7.50 | 6,358 | — | — |
| 2007-06-22 | $8.00 | $8.00 | 16,034 | — | — |
| 2007-06-21 | $7.50 | $7.50 | 7,344 | — | — |
| 2007-06-20 | $7.50 | $7.50 | 10,828 | — | — |
| 2007-06-19 | $7.50 | $7.50 | 7,216 | — | — |
| 2007-06-18 | $7.50 | $7.50 | 15,400 | — | — |
| 2007-06-15 | $7.50 | $7.50 | 10,724 | — | — |
| 2007-06-14 | $7.00 | $7.00 | 6,162 | — | — |
| 2007-06-13 | $7.00 | $7.00 | 11,474 | — | — |
| 2007-06-12 | $7.50 | $7.50 | 15,200 | — | — |
| 2007-06-11 | $8.00 | $8.00 | 15,406 | — | — |
| 2007-06-08 | $8.00 | $8.00 | 32,178 | — | — |
| 2007-06-07 | $7.00 | $7.00 | 4,580 | — | — |
| 2007-06-06 | $7.00 | $7.00 | 12,700 | — | — |
| 2007-06-05 | $7.50 | $7.50 | 8,800 | — | — |
| 2007-06-04 | $7.50 | $7.50 | 13,832 | — | — |
| 2007-06-01 | $7.50 | $7.50 | 5,898 | — | — |
| 2007-05-31 | $7.50 | $7.50 | 9,946 | — | — |
| 2007-05-30 | $7.00 | $7.00 | 7,944 | — | — |
| 2007-05-29 | $6.50 | $6.50 | 2,850 | — | — |
| 2007-05-25 | $6.50 | $6.50 | 12,778 | — | — |
| 2007-05-24 | $6.50 | $6.50 | 4,386 | — | — |
| 2007-05-23 | $7.00 | $7.00 | 2,826 | — | — |
| 2007-05-22 | $7.00 | $7.00 | 15,778 | — | — |
| 2007-05-21 | $7.00 | $7.00 | 4,036 | — | — |
| 2007-05-18 | $7.00 | $7.00 | 32,376 | — | — |
| 2007-05-17 | $6.50 | $6.50 | 23,160 | — | — |
| 2007-05-16 | $7.00 | $7.00 | 18,180 | — | — |
| 2007-05-15 | $7.00 | $7.00 | 26,904 | — | — |
| 2007-05-14 | $8.00 | $8.00 | 3,568 | — | — |
| 2007-05-11 | $8.00 | $8.00 | 4,178 | — | — |
| 2007-05-10 | $8.00 | $8.00 | 20,194 | — | — |
| 2007-05-09 | $7.50 | $7.50 | 33,822 | — | — |
| 2007-05-08 | $7.50 | $7.50 | 28,450 | — | — |
| 2007-05-07 | $8.00 | $8.00 | 23,092 | — | — |
| 2007-05-04 | $8.50 | $8.50 | 11,174 | — | — |
| 2007-05-03 | $8.50 | $8.50 | 18,742 | — | — |
| 2007-05-02 | $8.50 | $8.50 | 22,568 | — | — |
| 2007-05-01 | $8.00 | $8.00 | 39,420 | — | — |
| 2007-04-30 | $8.50 | $8.50 | 60,286 | — | — |
| 2007-04-27 | $8.50 | $8.50 | 37,212 | — | — |
| 2007-04-26 | $8.00 | $8.00 | 52,334 | — | — |
| 2007-04-25 | $8.50 | $8.50 | 75,176 | — | — |
| 2007-04-24 | $9.50 | $9.50 | 94,096 | — | — |
| 2007-04-23 | $10.00 | $10.00 | 169,876 | — | — |
| 2007-04-20 | $9.00 | $9.00 | 63,574 | — | — |
| 2007-04-19 | $8.50 | $8.50 | 69,182 | — | — |
| 2007-04-18 | $8.00 | $8.00 | 38,544 | — | — |
| 2007-04-17 | $7.50 | $7.50 | 28,332 | — | — |
| 2007-04-16 | $7.50 | $7.50 | 75,304 | — | — |
| 2007-04-13 | $7.00 | $7.00 | 14,696 | — | — |
| 2007-04-12 | $6.50 | $6.50 | 14,274 | — | — |
| 2007-04-11 | $6.50 | $6.50 | 18,616 | — | — |
| 2007-04-10 | $7.00 | $7.00 | 22,978 | — | — |
| 2007-04-09 | $6.50 | $6.50 | 27,036 | — | — |
| 2007-04-05 | $6.00 | $6.00 | 22,200 | — | — |
| 2007-04-04 | $6.00 | $6.00 | 20,778 | — | — |
| 2007-04-03 | $5.50 | $5.50 | 21,292 | — | — |
| 2007-04-02 | $5.50 | $5.50 | 14,474 | — | — |
| 2007-03-30 | $6.00 | $6.00 | 11,504 | — | — |
| 2007-03-29 | $6.00 | $6.00 | 11,874 | — | — |
| 2007-03-28 | $5.50 | $5.50 | 9,396 | — | — |
| 2007-03-27 | $6.00 | $6.00 | 26,700 | — | — |
| 2007-03-26 | $6.50 | $6.50 | 58,074 | — | — |
| 2007-03-23 | $5.50 | $5.50 | 30,564 | — | — |
| 2007-03-22 | $5.50 | $5.50 | 27,252 | — | — |
| 2007-03-21 | $5.00 | $5.00 | 42,100 | — | — |
| 2007-03-20 | $5.00 | $5.00 | 20,900 | — | — |
| 2007-03-19 | $5.00 | $5.00 | 5,758 | — | — |
| 2007-03-16 | $4.50 | $4.50 | 11,028 | — | — |
| 2007-03-15 | $4.50 | $4.50 | 8,598 | — | — |
| 2007-03-14 | $4.50 | $4.50 | 7,558 | — | — |
| 2007-03-13 | $4.50 | $4.50 | 5,936 | — | — |
| 2007-03-12 | $5.00 | $5.00 | 10,306 | — | — |
| 2007-03-09 | $4.50 | $4.50 | 8,028 | — | — |
| 2007-03-08 | $5.00 | $5.00 | 22,312 | — | — |
| 2007-03-07 | $4.50 | $4.50 | 11,780 | — | — |
| 2007-03-06 | $4.50 | $4.50 | 5,978 | — | — |
| 2007-03-05 | $4.00 | $4.00 | 4,766 | — | — |
| 2007-03-02 | $4.00 | $4.00 | 21,526 | — | — |
| 2007-03-01 | $4.50 | $4.50 | 7,154 | — | — |
| 2007-02-28 | $4.50 | $4.50 | 3,620 | — | — |
| 2007-02-27 | $4.50 | $4.50 | 8,950 | — | — |
| 2007-02-26 | $5.00 | $5.00 | 18,612 | — | — |
| 2007-02-23 | $4.50 | $4.50 | 19,718 | — | — |
| 2007-02-22 | $5.00 | $5.00 | 23,206 | — | — |
| 2007-02-21 | $5.00 | $5.00 | 48,314 | — | — |
| 2007-02-20 | $4.00 | $4.00 | 10,818 | — | — |
| 2007-02-16 | $4.00 | $4.00 | 3,536 | — | — |
| 2007-02-15 | $4.00 | $4.00 | 3,550 | — | — |
| 2007-02-14 | $4.00 | $4.00 | 6,670 | — | — |
| 2007-02-13 | $4.00 | $4.00 | 1,948 | — | — |
| 2007-02-12 | $4.00 | $4.00 | 4,422 | — | — |
| 2007-02-09 | $4.00 | $4.00 | 10,282 | — | — |
| 2007-02-08 | $4.00 | $4.00 | 8,828 | — | — |
| 2007-02-07 | $4.00 | $4.00 | 4,552 | — | — |
| 2007-02-06 | $4.00 | $4.00 | 5,152 | — | — |
| 2007-02-05 | $4.00 | $4.00 | 2,906 | — | — |
| 2007-02-02 | $4.00 | $4.00 | 6,832 | — | — |
| 2007-02-01 | $4.00 | $4.00 | 5,312 | — | — |
| 2007-01-31 | $4.00 | $4.00 | 9,342 | — | — |
| 2007-01-30 | $4.00 | $4.00 | 9,290 | — | — |
| 2007-01-29 | $4.00 | $4.00 | 14,386 | — | — |
| 2007-01-26 | $3.50 | $3.50 | 6,278 | — | — |
| 2007-01-25 | $4.00 | $4.00 | 15,846 | — | — |
| 2007-01-24 | $4.00 | $4.00 | 10,154 | — | — |
| 2007-01-23 | $4.00 | $4.00 | 45,822 | — | — |
| 2007-01-22 | $4.00 | $4.00 | 5,780 | — | — |
| 2007-01-19 | $4.00 | $4.00 | 16,830 | — | — |
| 2007-01-18 | $4.00 | $4.00 | 6,960 | — | — |
| 2007-01-17 | $4.00 | $4.00 | 5,722 | — | — |
| 2007-01-16 | $4.00 | $4.00 | 3,672 | — | — |
| 2007-01-12 | $4.50 | $4.50 | 12,650 | — | — |
| 2007-01-11 | $4.00 | $4.00 | 12,468 | — | — |
| 2007-01-10 | $4.00 | $4.00 | 35,056 | — | — |
| 2007-01-09 | $4.00 | $4.00 | 25,468 | — | — |
| 2007-01-08 | $4.00 | $4.00 | 16,396 | — | — |
| 2007-01-05 | $4.00 | $4.00 | 7,810 | — | — |
| 2007-01-04 | $4.00 | $4.00 | 9,884 | — | — |
| 2007-01-03 | $4.50 | $4.50 | 10,266 | — | — |