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
- 1991-06-28 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 | $3.84 | $3.84 | 381,600 | — | — |
| 2007-12-28 | $3.84 | $3.84 | 296,400 | — | — |
| 2007-12-27 | $3.85 | $3.85 | 151,800 | — | — |
| 2007-12-26 | $3.99 | $3.99 | 215,400 | — | — |
| 2007-12-24 | $4.01 | $4.01 | 94,200 | — | — |
| 2007-12-21 | $3.99 | $3.99 | 423,600 | — | — |
| 2007-12-20 | $4.04 | $4.04 | 252,000 | — | — |
| 2007-12-19 | $4.01 | $4.01 | 304,800 | — | — |
| 2007-12-18 | $4.04 | $4.04 | 414,600 | — | — |
| 2007-12-17 | $3.80 | $3.80 | 685,200 | — | — |
| 2007-12-14 | $4.27 | $4.27 | 420,000 | — | — |
| 2007-12-13 | $4.12 | $4.12 | 412,800 | — | — |
| 2007-12-12 | $4.12 | $4.12 | 341,400 | — | — |
| 2007-12-11 | $4.06 | $4.06 | 388,200 | — | — |
| 2007-12-10 | $4.08 | $4.08 | 255,600 | — | — |
| 2007-12-07 | $4.07 | $4.07 | 364,800 | — | — |
| 2007-12-06 | $3.92 | $3.92 | 459,600 | — | — |
| 2007-12-05 | $3.81 | $3.81 | 266,400 | — | — |
| 2007-12-04 | $3.71 | $3.71 | 258,600 | — | — |
| 2007-12-03 | $3.77 | $3.77 | 336,600 | — | — |
| 2007-11-30 | $3.88 | $3.88 | 1,002,600 | — | — |
| 2007-11-29 | $3.88 | $3.88 | 225,600 | — | — |
| 2007-11-28 | $3.92 | $3.92 | 406,800 | — | — |
| 2007-11-27 | $3.92 | $3.92 | 486,600 | — | — |
| 2007-11-26 | $3.90 | $3.90 | 567,000 | — | — |
| 2007-11-23 | $3.84 | $3.84 | 317,400 | — | — |
| 2007-11-21 | $3.74 | $3.74 | 572,400 | — | — |
| 2007-11-20 | $3.67 | $3.67 | 1,195,800 | — | — |
| 2007-11-19 | $3.63 | $3.63 | 1,222,200 | — | — |
| 2007-11-16 | $3.67 | $3.67 | 777,000 | — | — |
| 2007-11-15 | $3.68 | $3.68 | 768,600 | — | — |
| 2007-11-14 | $3.79 | $3.79 | 1,020,000 | — | — |
| 2007-11-13 | $3.84 | $3.84 | 865,800 | — | — |
| 2007-11-12 | $3.82 | $3.82 | 1,392,000 | — | — |
| 2007-11-09 | $3.77 | $3.77 | 991,800 | — | — |
| 2007-11-08 | $3.83 | $3.83 | 753,600 | — | — |
| 2007-11-07 | $3.98 | $3.98 | 1,311,600 | — | — |
| 2007-11-06 | $4.17 | $4.17 | 572,400 | — | — |
| 2007-11-05 | $4.16 | $4.16 | 788,400 | — | — |
| 2007-11-02 | $4.19 | $4.19 | 865,200 | — | — |
| 2007-11-01 | $4.18 | $4.18 | 666,600 | — | — |
| 2007-10-31 | $4.43 | $4.43 | 719,400 | — | — |
| 2007-10-30 | $4.32 | $4.32 | 432,000 | — | — |
| 2007-10-29 | $4.22 | $4.22 | 426,600 | — | — |
| 2007-10-26 | $4.43 | $4.43 | 285,600 | — | — |
| 2007-10-25 | $4.31 | $4.31 | 343,200 | — | — |
| 2007-10-24 | $4.21 | $4.21 | 598,800 | — | — |
| 2007-10-23 | $4.28 | $4.28 | 313,800 | — | — |
| 2007-10-22 | $4.24 | $4.24 | 333,000 | — | — |
| 2007-10-19 | $4.12 | $4.12 | 736,200 | — | — |
| 2007-10-18 | $4.28 | $4.28 | 255,600 | — | — |
| 2007-10-17 | $4.29 | $4.29 | 272,400 | — | — |
| 2007-10-16 | $4.27 | $4.27 | 268,800 | — | — |
| 2007-10-15 | $4.28 | $4.28 | 460,200 | — | — |
| 2007-10-12 | $4.24 | $4.24 | 376,800 | — | — |
| 2007-10-11 | $4.22 | $4.22 | 509,400 | — | — |
| 2007-10-10 | $4.14 | $4.14 | 621,000 | — | — |
| 2007-10-09 | $4.12 | $4.12 | 790,800 | — | — |
| 2007-10-08 | $4.09 | $4.09 | 681,600 | — | — |
| 2007-10-05 | $4.02 | $4.02 | 709,200 | — | — |
| 2007-10-04 | $3.90 | $3.90 | 277,200 | — | — |
| 2007-10-03 | $3.90 | $3.90 | 564,000 | — | — |
| 2007-10-02 | $3.91 | $3.91 | 510,600 | — | — |
| 2007-10-01 | $3.91 | $3.91 | 528,000 | — | — |
| 2007-09-28 | $3.85 | $3.85 | 404,400 | — | — |
| 2007-09-27 | $3.93 | $3.93 | 255,600 | — | — |
| 2007-09-26 | $3.95 | $3.95 | 194,400 | — | — |
| 2007-09-25 | $3.96 | $3.95 | 1,355,400 | — | — |
| 2007-09-24 | $3.79 | $3.79 | 801,600 | — | — |
| 2007-09-21 | $3.97 | $3.97 | 563,400 | — | — |
| 2007-09-20 | $4.00 | $4.00 | 414,600 | — | — |
| 2007-09-19 | $4.16 | $4.16 | 611,400 | — | — |
| 2007-09-18 | $4.07 | $4.07 | 209,400 | — | — |
| 2007-09-17 | $3.84 | $3.83 | 368,400 | — | — |
| 2007-09-14 | $3.92 | $3.92 | 566,400 | — | — |
| 2007-09-13 | $3.90 | $3.90 | 891,000 | — | — |
| 2007-09-12 | $4.00 | $4.00 | 696,600 | — | — |
| 2007-09-11 | $4.09 | $4.09 | 295,200 | — | — |
| 2007-09-10 | $3.99 | $3.99 | 535,200 | — | — |
| 2007-09-07 | $4.12 | $4.12 | 391,200 | — | — |
| 2007-09-06 | $4.18 | $4.18 | 276,600 | — | — |
| 2007-09-05 | $4.17 | $4.17 | 510,600 | — | — |
| 2007-09-04 | $4.19 | $4.19 | 342,600 | — | — |
| 2007-08-31 | $4.18 | $4.18 | 208,200 | — | — |
| 2007-08-30 | $4.15 | $4.15 | 461,400 | — | — |
| 2007-08-29 | $4.35 | $4.35 | 973,800 | — | — |
| 2007-08-28 | $4.26 | $4.26 | 435,600 | — | — |
| 2007-08-27 | $4.33 | $4.33 | 670,200 | — | — |
| 2007-08-24 | $4.32 | $4.32 | 739,200 | — | — |
| 2007-08-23 | $4.32 | $4.32 | 727,800 | — | — |
| 2007-08-22 | $4.42 | $4.42 | 522,600 | — | — |
| 2007-08-21 | $4.06 | $4.06 | 433,800 | — | — |
| 2007-08-20 | $4.18 | $4.18 | 376,800 | — | — |
| 2007-08-17 | $4.21 | $4.21 | 682,800 | — | — |
| 2007-08-16 | $4.33 | $4.33 | 818,400 | — | — |
| 2007-08-15 | $4.33 | $4.33 | 352,800 | — | — |
| 2007-08-14 | $4.33 | $4.33 | 655,200 | — | — |
| 2007-08-13 | $4.36 | $4.36 | 1,095,600 | — | — |
| 2007-08-10 | $4.33 | $4.33 | 1,452,000 | — | — |
| 2007-08-09 | $3.93 | $3.93 | 2,418,000 | — | — |
| 2007-08-08 | $4.24 | $4.24 | 1,872,000 | — | — |
| 2007-08-07 | $4.25 | $4.25 | 555,600 | — | — |
| 2007-08-06 | $4.35 | $4.35 | 550,800 | — | — |
| 2007-08-03 | $4.32 | $4.32 | 924,000 | — | — |
| 2007-08-02 | $4.48 | $4.48 | 1,011,600 | — | — |
| 2007-08-01 | $4.53 | $4.53 | 899,400 | — | — |
| 2007-07-31 | $4.43 | $4.43 | 497,400 | — | — |
| 2007-07-30 | $4.40 | $4.40 | 582,600 | — | — |
| 2007-07-27 | $4.46 | $4.46 | 442,200 | — | — |
| 2007-07-26 | $4.54 | $4.54 | 581,400 | — | — |
| 2007-07-25 | $4.67 | $4.67 | 433,200 | — | — |
| 2007-07-24 | $4.58 | $4.58 | 516,000 | — | — |
| 2007-07-23 | $4.63 | $4.63 | 638,400 | — | — |
| 2007-07-20 | $4.66 | $4.66 | 485,400 | — | — |
| 2007-07-19 | $4.62 | $4.62 | 436,800 | — | — |
| 2007-07-18 | $4.68 | $4.68 | 471,600 | — | — |
| 2007-07-17 | $4.67 | $4.67 | 627,600 | — | — |
| 2007-07-16 | $4.59 | $4.59 | 550,800 | — | — |
| 2007-07-13 | $4.58 | $4.58 | 234,600 | — | — |
| 2007-07-12 | $4.64 | $4.64 | 357,600 | — | — |
| 2007-07-11 | $4.53 | $4.53 | 522,600 | — | — |
| 2007-07-10 | $4.52 | $4.52 | 510,000 | — | — |
| 2007-07-09 | $4.51 | $4.51 | 487,200 | — | — |
| 2007-07-06 | $4.50 | $4.50 | 637,200 | — | — |
| 2007-07-05 | $4.50 | $4.50 | 496,200 | — | — |
| 2007-07-03 | $4.42 | $4.42 | 368,400 | — | — |
| 2007-07-02 | $4.42 | $4.42 | 827,400 | — | — |
| 2007-06-29 | $4.36 | $4.36 | 734,400 | — | — |
| 2007-06-28 | $4.33 | $4.33 | 423,000 | — | — |
| 2007-06-27 | $4.28 | $4.28 | 597,000 | — | — |
| 2007-06-26 | $4.18 | $4.18 | 952,800 | — | — |
| 2007-06-25 | $4.30 | $4.30 | 700,200 | — | — |
| 2007-06-22 | $4.28 | $4.28 | 1,657,800 | — | — |
| 2007-06-21 | $4.35 | $4.35 | 643,200 | — | — |
| 2007-06-20 | $4.06 | $4.06 | 550,800 | — | — |
| 2007-06-19 | $4.24 | $4.24 | 307,200 | — | — |
| 2007-06-18 | $4.32 | $4.32 | 195,600 | — | — |
| 2007-06-15 | $4.41 | $4.41 | 409,800 | — | — |
| 2007-06-14 | $4.36 | $4.36 | 259,800 | — | — |
| 2007-06-13 | $4.38 | $4.38 | 267,000 | — | — |
| 2007-06-12 | $4.31 | $4.31 | 661,200 | — | — |
| 2007-06-11 | $4.29 | $4.29 | 468,000 | — | — |
| 2007-06-08 | $4.44 | $4.44 | 835,200 | — | — |
| 2007-06-07 | $4.23 | $4.23 | 1,585,200 | — | — |
| 2007-06-06 | $4.05 | $4.05 | 871,200 | — | — |
| 2007-06-05 | $4.23 | $4.23 | 320,400 | — | — |
| 2007-06-04 | $4.23 | $4.23 | 441,600 | — | — |
| 2007-06-01 | $4.36 | $4.36 | 550,800 | — | — |
| 2007-05-31 | $4.57 | $4.57 | 421,800 | — | — |
| 2007-05-30 | $4.40 | $4.40 | 365,400 | — | — |
| 2007-05-29 | $4.41 | $4.41 | 508,200 | — | — |
| 2007-05-25 | $4.40 | $4.40 | 252,000 | — | — |
| 2007-05-24 | $4.40 | $4.40 | 467,400 | — | — |
| 2007-05-23 | $4.36 | $4.36 | 373,200 | — | — |
| 2007-05-22 | $4.35 | $4.35 | 199,800 | — | — |
| 2007-05-21 | $4.41 | $4.41 | 182,400 | — | — |
| 2007-05-18 | $4.36 | $4.36 | 396,600 | — | — |
| 2007-05-17 | $4.34 | $4.34 | 321,000 | — | — |
| 2007-05-16 | $4.40 | $4.40 | 354,000 | — | — |
| 2007-05-15 | $4.36 | $4.36 | 400,800 | — | — |
| 2007-05-14 | $4.52 | $4.52 | 277,800 | — | — |
| 2007-05-11 | $4.59 | $4.59 | 238,200 | — | — |
| 2007-05-10 | $4.53 | $4.53 | 443,400 | — | — |
| 2007-05-09 | $4.76 | $4.76 | 552,000 | — | — |
| 2007-05-08 | $4.53 | $4.53 | 467,400 | — | — |
| 2007-05-07 | $4.65 | $4.65 | 520,800 | — | — |
| 2007-05-04 | $4.50 | $4.50 | 428,400 | — | — |
| 2007-05-03 | $4.60 | $4.60 | 562,800 | — | — |
| 2007-05-02 | $4.53 | $4.53 | 733,200 | — | — |
| 2007-05-01 | $4.47 | $4.47 | 999,000 | — | — |
| 2007-04-30 | $4.53 | $4.53 | 719,400 | — | — |
| 2007-04-27 | $4.70 | $4.70 | 338,400 | — | — |
| 2007-04-26 | $4.69 | $4.69 | 343,800 | — | — |
| 2007-04-25 | $4.82 | $4.82 | 431,400 | — | — |
| 2007-04-24 | $4.70 | $4.70 | 317,400 | — | — |
| 2007-04-23 | $4.74 | $4.74 | 443,400 | — | — |
| 2007-04-20 | $4.81 | $4.81 | 613,800 | — | — |
| 2007-04-19 | $4.83 | $4.83 | 617,400 | — | — |
| 2007-04-18 | $4.84 | $4.84 | 642,000 | — | — |
| 2007-04-17 | $5.06 | $5.06 | 629,400 | — | — |
| 2007-04-16 | $5.06 | $5.06 | 370,200 | — | — |
| 2007-04-13 | $4.95 | $4.95 | 453,000 | — | — |
| 2007-04-12 | $4.87 | $4.87 | 798,600 | — | — |
| 2007-04-11 | $4.92 | $4.92 | 556,200 | — | — |
| 2007-04-10 | $4.97 | $4.97 | 474,600 | — | — |
| 2007-04-09 | $4.88 | $4.88 | 552,600 | — | — |
| 2007-04-05 | $4.92 | $4.92 | 1,005,600 | — | — |
| 2007-04-04 | $5.00 | $5.00 | 870,000 | — | — |
| 2007-04-03 | $5.01 | $5.01 | 879,000 | — | — |
| 2007-04-02 | $5.06 | $5.06 | 490,200 | — | — |
| 2007-03-30 | $5.04 | $5.04 | 568,800 | — | — |
| 2007-03-29 | $5.01 | $5.01 | 495,000 | — | — |
| 2007-03-28 | $5.02 | $5.02 | 467,400 | — | — |
| 2007-03-27 | $5.03 | $5.03 | 407,400 | — | — |
| 2007-03-26 | $5.17 | $5.17 | 701,400 | — | — |
| 2007-03-23 | $5.27 | $5.27 | 818,400 | — | — |
| 2007-03-22 | $5.25 | $5.25 | 632,400 | — | — |
| 2007-03-21 | $5.31 | $5.31 | 726,600 | — | — |
| 2007-03-20 | $5.14 | $5.14 | 928,200 | — | — |
| 2007-03-19 | $5.03 | $5.03 | 501,600 | — | — |
| 2007-03-16 | $5.00 | $5.00 | 752,400 | — | — |
| 2007-03-15 | $5.08 | $5.08 | 730,200 | — | — |
| 2007-03-14 | $4.99 | $4.99 | 1,748,400 | — | — |
| 2007-03-13 | $4.87 | $4.87 | 1,230,600 | — | — |
| 2007-03-12 | $5.07 | $5.07 | 609,600 | — | — |
| 2007-03-09 | $5.03 | $5.03 | 991,200 | — | — |
| 2007-03-08 | $5.03 | $5.03 | 1,228,200 | — | — |
| 2007-03-07 | $4.97 | $4.97 | 781,200 | — | — |
| 2007-03-06 | $4.99 | $4.99 | 794,400 | — | — |
| 2007-03-05 | $4.83 | $4.83 | 1,020,600 | — | — |
| 2007-03-02 | $5.03 | $5.03 | 1,144,800 | — | — |
| 2007-03-01 | $5.10 | $5.10 | 1,400,400 | — | — |
| 2007-02-28 | $5.02 | $5.02 | 1,001,400 | — | — |
| 2007-02-27 | $5.08 | $5.08 | 1,507,800 | — | — |
| 2007-02-26 | $5.42 | $5.42 | 1,065,600 | — | — |
| 2007-02-23 | $5.55 | $5.55 | 683,400 | — | — |
| 2007-02-22 | $5.59 | $5.59 | 1,131,600 | — | — |
| 2007-02-21 | $5.63 | $5.63 | 1,368,000 | — | — |
| 2007-02-20 | $5.68 | $5.68 | 1,137,600 | — | — |
| 2007-02-16 | $5.61 | $5.61 | 1,290,600 | — | — |
| 2007-02-15 | $5.72 | $5.72 | 1,458,600 | — | — |
| 2007-02-14 | $5.77 | $5.77 | 1,629,600 | — | — |
| 2007-02-13 | $6.04 | $6.04 | 1,789,800 | — | — |
| 2007-02-12 | $5.97 | $5.97 | 1,731,600 | — | — |
| 2007-02-09 | $6.18 | $6.18 | 2,044,200 | — | — |
| 2007-02-08 | $6.38 | $6.38 | 3,412,800 | — | — |
| 2007-02-07 | $7.53 | $7.53 | 739,200 | — | — |
| 2007-02-06 | $7.59 | $7.59 | 993,000 | — | — |
| 2007-02-05 | $7.84 | $7.84 | 791,400 | — | — |
| 2007-02-02 | $7.92 | $7.92 | 752,400 | — | — |
| 2007-02-01 | $7.95 | $7.95 | 841,200 | — | — |
| 2007-01-31 | $7.86 | $7.86 | 821,400 | — | — |
| 2007-01-30 | $7.88 | $7.88 | 1,150,800 | — | — |
| 2007-01-29 | $7.70 | $7.70 | 1,717,200 | — | — |
| 2007-01-26 | $7.35 | $7.35 | 699,000 | — | — |
| 2007-01-25 | $7.38 | $7.38 | 910,200 | — | — |
| 2007-01-24 | $7.41 | $7.41 | 787,200 | — | — |
| 2007-01-23 | $7.16 | $7.16 | 1,016,400 | — | — |
| 2007-01-22 | $7.12 | $7.12 | 1,036,800 | — | — |
| 2007-01-19 | $7.24 | $7.24 | 1,420,200 | — | — |
| 2007-01-18 | $7.12 | $7.12 | 1,291,800 | — | — |
| 2007-01-17 | $7.19 | $7.19 | 1,174,200 | — | — |
| 2007-01-16 | $7.16 | $7.15 | 1,686,600 | — | — |
| 2007-01-12 | $7.42 | $7.42 | 1,568,400 | — | — |
| 2007-01-11 | $7.26 | $7.26 | 1,185,600 | — | — |
| 2007-01-10 | $7.27 | $7.27 | 1,396,200 | — | — |
| 2007-01-09 | $7.25 | $7.25 | 1,436,400 | — | — |
| 2007-01-08 | $7.20 | $7.20 | 3,558,600 | — | — |
| 2007-01-05 | $7.25 | $7.25 | 2,515,800 | — | — |
| 2007-01-04 | $7.80 | $7.80 | 2,344,200 | — | — |
| 2007-01-03 | $8.00 | $8.00 | 1,897,800 | — | — |