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
- 2003-10-07 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 | $3.57 | $3.57 | 37,400 | — | — |
| 2007-12-28 | $3.38 | $3.38 | 9,900 | — | — |
| 2007-12-27 | $3.35 | $3.35 | 11,400 | — | — |
| 2007-12-26 | $3.45 | $3.45 | 10,200 | — | — |
| 2007-12-24 | $3.46 | $3.46 | 2,000 | — | — |
| 2007-12-21 | $3.35 | $3.35 | 3,400 | — | — |
| 2007-12-20 | $3.33 | $3.33 | 20,700 | — | — |
| 2007-12-19 | $3.35 | $3.35 | 12,300 | — | — |
| 2007-12-18 | $3.45 | $3.45 | 99,500 | — | — |
| 2007-12-17 | $3.47 | $3.47 | 1,200 | — | — |
| 2007-12-14 | $3.45 | $3.45 | 7,900 | — | — |
| 2007-12-13 | $3.50 | $3.50 | 6,000 | — | — |
| 2007-12-12 | $3.51 | $3.51 | 4,100 | — | — |
| 2007-12-11 | $3.62 | $3.62 | 1,400 | — | — |
| 2007-12-10 | $3.65 | $3.65 | 46,900 | — | — |
| 2007-12-07 | $3.75 | $3.75 | 16,800 | — | — |
| 2007-12-06 | $3.77 | $3.77 | 16,600 | — | — |
| 2007-12-05 | $3.77 | $3.77 | 7,200 | — | — |
| 2007-12-04 | $3.76 | $3.76 | 1,700 | — | — |
| 2007-12-03 | $3.84 | $3.84 | 20,800 | — | — |
| 2007-11-30 | $3.84 | $3.84 | 1,200 | — | — |
| 2007-11-29 | $3.80 | $3.80 | 3,300 | — | — |
| 2007-11-28 | $3.76 | $3.76 | 17,300 | — | — |
| 2007-11-27 | $3.82 | $3.82 | 4,100 | — | — |
| 2007-11-26 | $3.88 | $3.88 | 7,300 | — | — |
| 2007-11-23 | $3.91 | $3.91 | 0 | — | — |
| 2007-11-21 | $3.91 | $3.91 | 1,100 | — | — |
| 2007-11-20 | $3.92 | $3.92 | 18,000 | — | — |
| 2007-11-19 | $3.96 | $3.96 | 7,600 | — | — |
| 2007-11-16 | $4.03 | $4.03 | 5,500 | — | — |
| 2007-11-15 | $3.94 | $3.94 | 25,200 | — | — |
| 2007-11-14 | $4.05 | $4.05 | 45,900 | — | — |
| 2007-11-13 | $4.09 | $4.09 | 15,400 | — | — |
| 2007-11-12 | $4.07 | $4.07 | 7,800 | — | — |
| 2007-11-09 | $4.05 | $4.05 | 7,900 | — | — |
| 2007-11-08 | $4.05 | $4.05 | 8,500 | — | — |
| 2007-11-07 | $4.05 | $4.05 | 78,900 | — | — |
| 2007-11-06 | $4.05 | $4.05 | 28,400 | — | — |
| 2007-11-05 | $4.00 | $4.00 | 17,200 | — | — |
| 2007-11-02 | $4.10 | $4.10 | 2,900 | — | — |
| 2007-11-01 | $4.05 | $4.05 | 3,900 | — | — |
| 2007-10-31 | $3.98 | $3.98 | 3,700 | — | — |
| 2007-10-30 | $4.01 | $4.01 | 16,200 | — | — |
| 2007-10-29 | $3.97 | $3.97 | 12,600 | — | — |
| 2007-10-26 | $3.96 | $3.96 | 800 | — | — |
| 2007-10-25 | $4.02 | $4.02 | 16,500 | — | — |
| 2007-10-24 | $4.00 | $4.00 | 7,400 | — | — |
| 2007-10-23 | $4.00 | $4.00 | 3,700 | — | — |
| 2007-10-22 | $4.00 | $4.00 | 52,900 | — | — |
| 2007-10-19 | $4.04 | $4.04 | 2,800 | — | — |
| 2007-10-18 | $4.08 | $4.08 | 6,200 | — | — |
| 2007-10-17 | $4.10 | $4.10 | 32,900 | — | — |
| 2007-10-16 | $4.01 | $4.01 | 13,000 | — | — |
| 2007-10-15 | $4.07 | $4.07 | 3,800 | — | — |
| 2007-10-12 | $4.00 | $4.00 | 48,600 | — | — |
| 2007-10-11 | $4.09 | $4.09 | 8,100 | — | — |
| 2007-10-10 | $4.00 | $4.00 | 4,300 | — | — |
| 2007-10-09 | $4.02 | $4.02 | 1,700 | — | — |
| 2007-10-08 | $4.00 | $4.00 | 8,500 | — | — |
| 2007-10-05 | $3.97 | $3.97 | 4,900 | — | — |
| 2007-10-04 | $3.97 | $3.97 | 5,800 | — | — |
| 2007-10-03 | $4.03 | $4.03 | 12,500 | — | — |
| 2007-10-02 | $4.05 | $4.05 | 6,400 | — | — |
| 2007-10-01 | $4.11 | $4.11 | 4,200 | — | — |
| 2007-09-28 | $4.16 | $4.16 | 2,000 | — | — |
| 2007-09-27 | $4.08 | $4.08 | 22,000 | — | — |
| 2007-09-26 | $4.00 | $4.00 | 0 | — | — |
| 2007-09-25 | $4.00 | $4.00 | 5,100 | — | — |
| 2007-09-24 | $4.00 | $4.00 | 16,400 | — | — |
| 2007-09-21 | $4.00 | $4.00 | 18,700 | — | — |
| 2007-09-20 | $4.00 | $4.00 | 96,700 | — | — |
| 2007-09-19 | $4.00 | $4.00 | 60,700 | — | — |
| 2007-09-18 | $3.88 | $3.88 | 11,000 | — | — |
| 2007-09-17 | $3.90 | $3.90 | 9,700 | — | — |
| 2007-09-14 | $3.89 | $3.89 | 10,100 | — | — |
| 2007-09-13 | $3.91 | $3.91 | 2,900 | — | — |
| 2007-09-12 | $3.86 | $3.86 | 29,500 | — | — |
| 2007-09-11 | $3.79 | $3.79 | 7,500 | — | — |
| 2007-09-10 | $3.80 | $3.80 | 15,000 | — | — |
| 2007-09-07 | $3.80 | $3.80 | 9,900 | — | — |
| 2007-09-06 | $3.92 | $3.92 | 2,100 | — | — |
| 2007-09-05 | $3.88 | $3.88 | 3,100 | — | — |
| 2007-09-04 | $3.91 | $3.91 | 5,900 | — | — |
| 2007-08-31 | $3.92 | $3.92 | 1,400 | — | — |
| 2007-08-30 | $3.94 | $3.94 | 9,900 | — | — |
| 2007-08-29 | $3.90 | $3.90 | 15,900 | — | — |
| 2007-08-28 | $3.80 | $3.80 | 14,700 | — | — |
| 2007-08-27 | $3.84 | $3.84 | 24,400 | — | — |
| 2007-08-24 | $3.76 | $3.76 | 38,100 | — | — |
| 2007-08-23 | $3.89 | $3.89 | 30,300 | — | — |
| 2007-08-22 | $3.90 | $3.90 | 11,800 | — | — |
| 2007-08-21 | $3.90 | $3.90 | 5,400 | — | — |
| 2007-08-20 | $3.75 | $3.75 | 32,900 | — | — |
| 2007-08-17 | $3.73 | $3.73 | 121,200 | — | — |
| 2007-08-16 | $3.71 | $3.71 | 148,900 | — | — |
| 2007-08-15 | $4.00 | $4.00 | 34,200 | — | — |
| 2007-08-14 | $4.08 | $4.08 | 3,100 | — | — |
| 2007-08-13 | $4.25 | $4.25 | 12,100 | — | — |
| 2007-08-10 | $4.20 | $4.20 | 49,800 | — | — |
| 2007-08-09 | $4.12 | $4.12 | 28,200 | — | — |
| 2007-08-08 | $4.29 | $4.29 | 6,900 | — | — |
| 2007-08-07 | $4.30 | $4.30 | 19,700 | — | — |
| 2007-08-06 | $4.07 | $4.07 | 74,500 | — | — |
| 2007-08-03 | $4.19 | $4.19 | 12,800 | — | — |
| 2007-08-02 | $4.30 | $4.30 | 8,800 | — | — |
| 2007-08-01 | $4.30 | $4.30 | 19,800 | — | — |
| 2007-07-31 | $4.34 | $4.34 | 11,900 | — | — |
| 2007-07-30 | $4.39 | $4.39 | 6,900 | — | — |
| 2007-07-27 | $4.41 | $4.41 | 17,900 | — | — |
| 2007-07-26 | $4.45 | $4.45 | 106,700 | — | — |
| 2007-07-25 | $4.61 | $4.61 | 62,000 | — | — |
| 2007-07-24 | $4.65 | $4.65 | 2,000 | — | — |
| 2007-07-23 | $4.65 | $4.65 | 20,600 | — | — |
| 2007-07-20 | $4.53 | $4.53 | 11,000 | — | — |
| 2007-07-19 | $4.50 | $4.50 | 10,400 | — | — |
| 2007-07-18 | $4.50 | $4.50 | 45,000 | — | — |
| 2007-07-17 | $4.37 | $4.37 | 10,700 | — | — |
| 2007-07-16 | $4.30 | $4.30 | 27,900 | — | — |
| 2007-07-13 | $4.33 | $4.33 | 73,300 | — | — |
| 2007-07-12 | $4.35 | $4.35 | 13,500 | — | — |
| 2007-07-11 | $4.35 | $4.35 | 17,600 | — | — |
| 2007-07-10 | $4.47 | $4.47 | 4,300 | — | — |
| 2007-07-09 | $4.46 | $4.46 | 50,800 | — | — |
| 2007-07-06 | $4.46 | $4.46 | 5,000 | — | — |
| 2007-07-05 | $4.25 | $4.25 | 50,400 | — | — |
| 2007-07-03 | $4.48 | $4.48 | 6,900 | — | — |
| 2007-07-02 | $4.48 | $4.48 | 27,500 | — | — |
| 2007-06-29 | $4.37 | $4.37 | 9,600 | — | — |
| 2007-06-28 | $4.19 | $4.19 | 12,100 | — | — |
| 2007-06-27 | $4.06 | $4.06 | 4,500 | — | — |
| 2007-06-26 | $4.05 | $4.05 | 30,000 | — | — |
| 2007-06-25 | $4.02 | $4.02 | 2,300 | — | — |
| 2007-06-22 | $4.00 | $4.00 | 9,400 | — | — |
| 2007-06-21 | $4.20 | $4.20 | 304,700 | — | — |
| 2007-06-20 | $4.20 | $4.20 | 253,800 | — | — |
| 2007-06-19 | $4.37 | $4.37 | 6,400 | — | — |
| 2007-06-18 | $4.39 | $4.39 | 17,300 | — | — |
| 2007-06-15 | $4.20 | $4.20 | 10,800 | — | — |
| 2007-06-14 | $4.21 | $4.21 | 30,400 | — | — |
| 2007-06-13 | $4.20 | $4.20 | 3,500 | — | — |
| 2007-06-12 | $4.20 | $4.20 | 12,800 | — | — |
| 2007-06-11 | $4.23 | $4.23 | 32,100 | — | — |
| 2007-06-08 | $4.20 | $4.20 | 10,600 | — | — |
| 2007-06-07 | $4.20 | $4.20 | 27,900 | — | — |
| 2007-06-06 | $4.21 | $4.21 | 10,300 | — | — |
| 2007-06-05 | $4.27 | $4.27 | 45,300 | — | — |
| 2007-06-04 | $4.24 | $4.24 | 46,000 | — | — |
| 2007-06-01 | $4.34 | $4.34 | 50,800 | — | — |
| 2007-05-31 | $4.32 | $4.32 | 23,100 | — | — |
| 2007-05-30 | $4.20 | $4.20 | 21,200 | — | — |
| 2007-05-29 | $4.12 | $4.12 | 34,800 | — | — |
| 2007-05-25 | $4.11 | $4.11 | 15,800 | — | — |
| 2007-05-24 | $4.10 | $4.10 | 62,100 | — | — |
| 2007-05-23 | $4.03 | $4.03 | 6,400 | — | — |
| 2007-05-22 | $4.05 | $4.05 | 26,400 | — | — |
| 2007-05-21 | $3.95 | $3.95 | 22,000 | — | — |
| 2007-05-18 | $3.95 | $3.95 | 9,600 | — | — |
| 2007-05-17 | $3.88 | $3.88 | 34,800 | — | — |
| 2007-05-16 | $3.85 | $3.85 | 17,600 | — | — |
| 2007-05-15 | $3.84 | $3.84 | 54,700 | — | — |
| 2007-05-14 | $3.81 | $3.81 | 11,700 | — | — |
| 2007-05-11 | $3.85 | $3.85 | 10,200 | — | — |
| 2007-05-10 | $3.90 | $3.90 | 30,000 | — | — |
| 2007-05-09 | $4.00 | $4.00 | 8,800 | — | — |
| 2007-05-08 | $4.14 | $4.14 | 17,300 | — | — |
| 2007-05-07 | $3.92 | $3.92 | 59,400 | — | — |
| 2007-05-04 | $3.84 | $3.84 | 55,500 | — | — |
| 2007-05-03 | $3.65 | $3.65 | 374,100 | — | — |
| 2007-05-02 | $4.17 | $4.17 | 49,000 | — | — |
| 2007-05-01 | $4.30 | $4.30 | 3,500 | — | — |
| 2007-04-30 | $4.40 | $4.40 | 19,700 | — | — |
| 2007-04-27 | $4.40 | $4.40 | 19,600 | — | — |
| 2007-04-26 | $4.50 | $4.50 | 19,400 | — | — |
| 2007-04-25 | $4.50 | $4.50 | 146,700 | — | — |
| 2007-04-24 | $4.47 | $4.47 | 37,400 | — | — |
| 2007-04-23 | $4.50 | $4.50 | 69,200 | — | — |
| 2007-04-20 | $4.50 | $4.50 | 25,600 | — | — |
| 2007-04-19 | $4.50 | $4.50 | 19,700 | — | — |
| 2007-04-18 | $4.50 | $4.50 | 13,200 | — | — |
| 2007-04-17 | $4.50 | $4.50 | 20,100 | — | — |
| 2007-04-16 | $4.52 | $4.52 | 29,700 | — | — |
| 2007-04-13 | $4.55 | $4.55 | 12,900 | — | — |
| 2007-04-12 | $4.59 | $4.59 | 11,900 | — | — |
| 2007-04-11 | $4.68 | $4.68 | 12,800 | — | — |
| 2007-04-10 | $4.70 | $4.70 | 21,900 | — | — |
| 2007-04-09 | $4.78 | $4.78 | 11,500 | — | — |
| 2007-04-05 | $4.75 | $4.75 | 6,000 | — | — |
| 2007-04-04 | $4.78 | $4.78 | 5,600 | — | — |
| 2007-04-03 | $4.81 | $4.81 | 4,900 | — | — |
| 2007-04-02 | $4.80 | $4.80 | 19,200 | — | — |
| 2007-03-30 | $4.80 | $4.80 | 9,600 | — | — |
| 2007-03-29 | $4.74 | $4.74 | 18,000 | — | — |
| 2007-03-28 | $4.53 | $4.53 | 3,700 | — | — |
| 2007-03-27 | $4.83 | $4.83 | 13,300 | — | — |
| 2007-03-26 | $4.87 | $4.87 | 54,000 | — | — |
| 2007-03-23 | $4.73 | $4.73 | 29,300 | — | — |
| 2007-03-22 | $4.50 | $4.50 | 11,800 | — | — |
| 2007-03-21 | $4.53 | $4.53 | 19,200 | — | — |
| 2007-03-20 | $4.45 | $4.45 | 17,900 | — | — |
| 2007-03-19 | $3.88 | $3.88 | 55,000 | — | — |
| 2007-03-16 | $4.43 | $4.43 | 20,400 | — | — |
| 2007-03-15 | $4.38 | $4.38 | 12,300 | — | — |
| 2007-03-14 | $4.35 | $4.35 | 19,700 | — | — |
| 2007-03-13 | $4.45 | $4.45 | 83,700 | — | — |
| 2007-03-12 | $4.20 | $4.20 | 20,500 | — | — |
| 2007-03-09 | $4.18 | $4.18 | 23,400 | — | — |
| 2007-03-08 | $4.02 | $4.02 | 14,300 | — | — |
| 2007-03-07 | $3.96 | $3.96 | 115,300 | — | — |
| 2007-03-06 | $4.00 | $4.00 | 25,600 | — | — |
| 2007-03-05 | $3.75 | $3.75 | 47,900 | — | — |
| 2007-03-02 | $3.79 | $3.79 | 39,400 | — | — |
| 2007-03-01 | $3.65 | $3.65 | 90,400 | — | — |
| 2007-02-28 | $3.75 | $3.75 | 90,800 | — | — |
| 2007-02-27 | $3.97 | $3.97 | 98,600 | — | — |
| 2007-02-26 | $4.23 | $4.23 | 24,000 | — | — |
| 2007-02-23 | $4.28 | $4.28 | 20,400 | — | — |
| 2007-02-22 | $4.30 | $4.30 | 38,600 | — | — |
| 2007-02-21 | $4.17 | $4.17 | 46,300 | — | — |
| 2007-02-20 | $4.21 | $4.21 | 117,700 | — | — |
| 2007-02-16 | $4.15 | $4.15 | 94,100 | — | — |
| 2007-02-15 | $4.05 | $4.05 | 458,400 | — | — |
| 2007-02-14 | $4.25 | $4.25 | 399,600 | — | — |
| 2007-02-13 | $5.65 | $5.65 | 39,500 | — | — |
| 2007-02-12 | $5.74 | $5.74 | 43,900 | — | — |
| 2007-02-09 | $5.75 | $5.75 | 33,300 | — | — |
| 2007-02-08 | $5.75 | $5.75 | 52,400 | — | — |
| 2007-02-07 | $5.90 | $5.90 | 65,500 | — | — |
| 2007-02-06 | $6.05 | $6.05 | 545,100 | — | — |
| 2007-02-05 | $5.50 | $5.50 | 53,900 | — | — |
| 2007-02-02 | $5.30 | $5.30 | 12,800 | — | — |
| 2007-02-01 | $5.25 | $5.25 | 23,400 | — | — |
| 2007-01-31 | $5.10 | $5.10 | 18,300 | — | — |
| 2007-01-30 | $5.10 | $5.10 | 28,100 | — | — |
| 2007-01-29 | $5.10 | $5.10 | 34,900 | — | — |
| 2007-01-26 | $5.15 | $5.15 | 29,600 | — | — |
| 2007-01-25 | $5.13 | $5.13 | 39,100 | — | — |
| 2007-01-24 | $5.25 | $5.25 | 84,900 | — | — |
| 2007-01-23 | $5.20 | $5.20 | 177,100 | — | — |
| 2007-01-22 | $5.34 | $5.34 | 240,300 | — | — |
| 2007-01-19 | $5.30 | $5.30 | 122,100 | — | — |
| 2007-01-18 | $4.72 | $4.72 | 58,100 | — | — |
| 2007-01-17 | $4.72 | $4.72 | 81,100 | — | — |
| 2007-01-16 | $4.55 | $4.55 | 25,400 | — | — |
| 2007-01-12 | $4.38 | $4.38 | 64,500 | — | — |
| 2007-01-11 | $4.40 | $4.40 | 38,200 | — | — |
| 2007-01-10 | $4.30 | $4.30 | 11,500 | — | — |
| 2007-01-09 | $4.15 | $4.15 | 28,300 | — | — |
| 2007-01-08 | $4.20 | $4.20 | 90,700 | — | — |
| 2007-01-05 | $4.10 | $4.10 | 22,900 | — | — |
| 2007-01-04 | $4.24 | $4.24 | 36,000 | — | — |
| 2007-01-03 | $4.45 | $4.45 | 66,100 | — | — |