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
- 1994-10-28 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 | $3.36 | $3.36 | 19,000 | — | — |
| 2007-12-28 | $3.35 | $3.35 | 23,400 | — | — |
| 2007-12-27 | $3.39 | $3.39 | 24,800 | — | — |
| 2007-12-26 | $3.40 | $3.40 | 39,800 | — | — |
| 2007-12-24 | $3.37 | $3.37 | 11,000 | — | — |
| 2007-12-21 | $3.38 | $3.38 | 21,200 | — | — |
| 2007-12-20 | $3.31 | $3.31 | 19,200 | — | — |
| 2007-12-19 | $3.33 | $3.33 | 18,600 | — | — |
| 2007-12-18 | $3.38 | $3.38 | 33,200 | — | — |
| 2007-12-17 | $3.30 | $3.30 | 62,400 | — | — |
| 2007-12-14 | $3.45 | $3.45 | 41,000 | — | — |
| 2007-12-13 | $3.48 | $3.48 | 54,800 | — | — |
| 2007-12-12 | $3.70 | $3.70 | 55,800 | — | — |
| 2007-12-11 | $3.37 | $3.37 | 27,200 | — | — |
| 2007-12-10 | $3.46 | $3.46 | 38,600 | — | — |
| 2007-12-07 | $3.51 | $3.51 | 27,400 | — | — |
| 2007-12-06 | $3.45 | $3.45 | 11,600 | — | — |
| 2007-12-05 | $3.44 | $3.44 | 15,400 | — | — |
| 2007-12-04 | $3.48 | $3.48 | 25,200 | — | — |
| 2007-12-03 | $3.45 | $3.45 | 36,200 | — | — |
| 2007-11-30 | $3.58 | $3.57 | 22,000 | — | — |
| 2007-11-29 | $3.61 | $3.60 | 44,600 | — | — |
| 2007-11-28 | $3.62 | $3.61 | 20,800 | — | — |
| 2007-11-27 | $3.59 | $3.59 | 42,200 | — | — |
| 2007-11-26 | $3.69 | $3.68 | 41,600 | — | — |
| 2007-11-23 | $3.69 | $3.69 | 4,400 | — | — |
| 2007-11-21 | $3.65 | $3.64 | 27,400 | — | — |
| 2007-11-20 | $3.66 | $3.65 | 121,400 | — | — |
| 2007-11-19 | $3.77 | $3.77 | 49,400 | — | — |
| 2007-11-16 | $3.85 | $3.85 | 27,200 | — | — |
| 2007-11-15 | $3.89 | $3.89 | 18,200 | — | — |
| 2007-11-14 | $3.75 | $3.75 | 51,000 | — | — |
| 2007-11-13 | $3.95 | $3.95 | 35,600 | — | — |
| 2007-11-12 | $3.92 | $3.91 | 65,800 | — | — |
| 2007-11-09 | $3.79 | $3.78 | 61,400 | — | — |
| 2007-11-08 | $3.65 | $3.64 | 49,000 | — | — |
| 2007-11-07 | $3.70 | $3.70 | 121,600 | — | — |
| 2007-11-06 | $3.77 | $3.77 | 44,600 | — | — |
| 2007-11-05 | $3.77 | $3.76 | 62,800 | — | — |
| 2007-11-02 | $3.75 | $3.75 | 46,000 | — | — |
| 2007-11-01 | $3.70 | $3.70 | 178,000 | — | — |
| 2007-10-31 | $3.79 | $3.79 | 109,800 | — | — |
| 2007-10-30 | $3.90 | $3.90 | 59,600 | — | — |
| 2007-10-29 | $3.90 | $3.90 | 76,400 | — | — |
| 2007-10-26 | $3.90 | $3.90 | 352,200 | — | — |
| 2007-10-25 | $3.98 | $3.98 | 97,000 | — | — |
| 2007-10-24 | $3.83 | $3.82 | 223,400 | — | — |
| 2007-10-23 | $3.81 | $3.80 | 116,000 | — | — |
| 2007-10-22 | $3.72 | $3.72 | 81,400 | — | — |
| 2007-10-19 | $3.55 | $3.55 | 198,800 | — | — |
| 2007-10-18 | $3.43 | $3.42 | 264,800 | — | — |
| 2007-10-17 | $3.38 | $3.38 | 59,800 | — | — |
| 2007-10-16 | $3.32 | $3.32 | 215,400 | — | — |
| 2007-10-15 | $3.26 | $3.26 | 205,200 | — | — |
| 2007-10-12 | $3.27 | $3.26 | 100,800 | — | — |
| 2007-10-11 | $3.28 | $3.28 | 218,400 | — | — |
| 2007-10-10 | $3.41 | $3.41 | 107,600 | — | — |
| 2007-10-09 | $3.30 | $3.30 | 172,400 | — | — |
| 2007-10-08 | $3.22 | $3.22 | 86,800 | — | — |
| 2007-10-05 | $3.31 | $3.31 | 82,600 | — | — |
| 2007-10-04 | $3.29 | $3.29 | 253,000 | — | — |
| 2007-10-03 | $3.17 | $3.16 | 49,400 | — | — |
| 2007-10-02 | $3.25 | $3.25 | 106,000 | — | — |
| 2007-10-01 | $3.19 | $3.19 | 127,400 | — | — |
| 2007-09-28 | $3.38 | $3.38 | 114,600 | — | — |
| 2007-09-27 | $3.45 | $3.45 | 20,400 | — | — |
| 2007-09-26 | $3.47 | $3.47 | 21,000 | — | — |
| 2007-09-25 | $3.45 | $3.45 | 22,400 | — | — |
| 2007-09-24 | $3.50 | $3.50 | 140,600 | — | — |
| 2007-09-21 | $3.40 | $3.40 | 114,400 | — | — |
| 2007-09-20 | $3.52 | $3.52 | 88,400 | — | — |
| 2007-09-19 | $3.78 | $3.77 | 192,000 | — | — |
| 2007-09-18 | $3.30 | $3.30 | 67,800 | — | — |
| 2007-09-17 | $3.15 | $3.14 | 43,000 | — | — |
| 2007-09-14 | $3.33 | $3.33 | 114,800 | — | — |
| 2007-09-13 | $3.31 | $3.31 | 38,400 | — | — |
| 2007-09-12 | $3.13 | $3.13 | 127,000 | — | — |
| 2007-09-11 | $3.16 | $3.16 | 52,400 | — | — |
| 2007-09-10 | $3.15 | $3.14 | 105,800 | — | — |
| 2007-09-07 | $3.34 | $3.34 | 272,600 | — | — |
| 2007-09-06 | $3.47 | $3.47 | 81,200 | — | — |
| 2007-09-05 | $3.46 | $3.45 | 59,600 | — | — |
| 2007-09-04 | $3.46 | $3.45 | 377,000 | — | — |
| 2007-08-31 | $3.18 | $3.18 | 38,600 | — | — |
| 2007-08-30 | $3.19 | $3.19 | 35,200 | — | — |
| 2007-08-29 | $3.19 | $3.19 | 86,800 | — | — |
| 2007-08-28 | $3.19 | $3.19 | 68,200 | — | — |
| 2007-08-27 | $3.18 | $3.18 | 91,600 | — | — |
| 2007-08-24 | $3.20 | $3.20 | 82,000 | — | — |
| 2007-08-23 | $3.20 | $3.19 | 142,800 | — | — |
| 2007-08-22 | $3.25 | $3.24 | 73,800 | — | — |
| 2007-08-21 | $3.24 | $3.23 | 23,000 | — | — |
| 2007-08-20 | $3.25 | $3.25 | 170,600 | — | — |
| 2007-08-17 | $3.25 | $3.25 | 129,000 | — | — |
| 2007-08-16 | $3.22 | $3.21 | 81,200 | — | — |
| 2007-08-15 | $3.38 | $3.38 | 27,000 | — | — |
| 2007-08-14 | $3.43 | $3.43 | 108,600 | — | — |
| 2007-08-13 | $3.44 | $3.44 | 163,600 | — | — |
| 2007-08-10 | $3.26 | $3.26 | 202,800 | — | — |
| 2007-08-09 | $3.92 | $3.92 | 89,200 | — | — |
| 2007-08-08 | $4.13 | $4.13 | 329,200 | — | — |
| 2007-08-07 | $3.94 | $3.93 | 83,400 | — | — |
| 2007-08-06 | $3.77 | $3.77 | 43,000 | — | — |
| 2007-08-03 | $3.94 | $3.94 | 32,000 | — | — |
| 2007-08-02 | $3.95 | $3.95 | 41,400 | — | — |
| 2007-08-01 | $4.22 | $4.22 | 61,400 | — | — |
| 2007-07-31 | $4.27 | $4.27 | 126,000 | — | — |
| 2007-07-30 | $3.96 | $3.96 | 131,800 | — | — |
| 2007-07-27 | $3.80 | $3.80 | 452,800 | — | — |
| 2007-07-26 | $3.15 | $3.15 | 605,800 | — | — |
| 2007-07-25 | $4.04 | $4.04 | 431,200 | — | — |
| 2007-07-24 | $4.73 | $4.73 | 22,200 | — | — |
| 2007-07-23 | $4.88 | $4.88 | 75,400 | — | — |
| 2007-07-20 | $4.69 | $4.68 | 59,800 | — | — |
| 2007-07-19 | $5.19 | $5.19 | 25,000 | — | — |
| 2007-07-18 | $5.32 | $5.32 | 41,200 | — | — |
| 2007-07-17 | $5.46 | $5.46 | 32,200 | — | — |
| 2007-07-16 | $5.50 | $5.50 | 25,600 | — | — |
| 2007-07-13 | $5.50 | $5.50 | 14,600 | — | — |
| 2007-07-12 | $5.48 | $5.47 | 22,600 | — | — |
| 2007-07-11 | $5.45 | $5.45 | 121,200 | — | — |
| 2007-07-10 | $5.59 | $5.59 | 18,600 | — | — |
| 2007-07-09 | $5.45 | $5.45 | 105,000 | — | — |
| 2007-07-06 | $5.65 | $5.64 | 17,200 | — | — |
| 2007-07-05 | $5.58 | $5.57 | 45,800 | — | — |
| 2007-07-03 | $5.66 | $5.66 | 32,200 | — | — |
| 2007-07-02 | $5.71 | $5.71 | 22,800 | — | — |
| 2007-06-29 | $5.70 | $5.70 | 527,600 | — | — |
| 2007-06-28 | $5.68 | $5.67 | 7,400 | — | — |
| 2007-06-27 | $5.69 | $5.69 | 29,800 | — | — |
| 2007-06-26 | $5.74 | $5.73 | 35,200 | — | — |
| 2007-06-25 | $5.75 | $5.75 | 54,000 | — | — |
| 2007-06-22 | $5.71 | $5.71 | 11,000 | — | — |
| 2007-06-21 | $5.66 | $5.66 | 7,400 | — | — |
| 2007-06-20 | $5.67 | $5.67 | 12,400 | — | — |
| 2007-06-19 | $5.67 | $5.67 | 8,000 | — | — |
| 2007-06-18 | $5.67 | $5.67 | 10,000 | — | — |
| 2007-06-15 | $5.70 | $5.70 | 14,600 | — | — |
| 2007-06-14 | $5.69 | $5.69 | 11,800 | — | — |
| 2007-06-13 | $5.63 | $5.62 | 5,000 | — | — |
| 2007-06-12 | $5.50 | $5.49 | 29,400 | — | — |
| 2007-06-11 | $5.55 | $5.55 | 62,000 | — | — |
| 2007-06-08 | $5.52 | $5.52 | 16,400 | — | — |
| 2007-06-07 | $5.53 | $5.53 | 11,200 | — | — |
| 2007-06-06 | $5.60 | $5.59 | 12,000 | — | — |
| 2007-06-05 | $5.70 | $5.70 | 23,400 | — | — |
| 2007-06-04 | $5.78 | $5.77 | 49,400 | — | — |
| 2007-06-01 | $5.69 | $5.68 | 4,800 | — | — |
| 2007-05-31 | $5.60 | $5.60 | 11,000 | — | — |
| 2007-05-30 | $5.55 | $5.55 | 16,800 | — | — |
| 2007-05-29 | $5.55 | $5.55 | 11,000 | — | — |
| 2007-05-25 | $5.50 | $5.49 | 68,400 | — | — |
| 2007-05-24 | $5.52 | $5.51 | 11,200 | — | — |
| 2007-05-23 | $5.50 | $5.49 | 27,000 | — | — |
| 2007-05-22 | $5.41 | $5.40 | 21,800 | — | — |
| 2007-05-21 | $5.31 | $5.31 | 12,800 | — | — |
| 2007-05-18 | $5.32 | $5.31 | 22,200 | — | — |
| 2007-05-17 | $5.28 | $5.28 | 17,200 | — | — |
| 2007-05-16 | $5.31 | $5.30 | 22,000 | — | — |
| 2007-05-15 | $5.31 | $5.30 | 51,800 | — | — |
| 2007-05-14 | $5.38 | $5.37 | 104,200 | — | — |
| 2007-05-11 | $5.42 | $5.42 | 80,400 | — | — |
| 2007-05-10 | $5.44 | $5.43 | 41,200 | — | — |
| 2007-05-09 | $5.50 | $5.49 | 23,400 | — | — |
| 2007-05-08 | $5.40 | $5.40 | 33,000 | — | — |
| 2007-05-07 | $5.21 | $5.21 | 89,800 | — | — |
| 2007-05-04 | $5.35 | $5.35 | 41,200 | — | — |
| 2007-05-03 | $5.44 | $5.43 | 9,200 | — | — |
| 2007-05-02 | $5.43 | $5.42 | 83,800 | — | — |
| 2007-05-01 | $5.51 | $5.51 | 32,800 | — | — |
| 2007-04-30 | $5.34 | $5.33 | 13,200 | — | — |
| 2007-04-27 | $5.39 | $5.39 | 20,800 | — | — |
| 2007-04-26 | $5.43 | $5.42 | 34,000 | — | — |
| 2007-04-25 | $5.44 | $5.43 | 52,000 | — | — |
| 2007-04-24 | $5.40 | $5.40 | 129,200 | — | — |
| 2007-04-23 | $5.59 | $5.59 | 34,400 | — | — |
| 2007-04-20 | $5.73 | $5.72 | 9,200 | — | — |
| 2007-04-19 | $5.79 | $5.79 | 14,200 | — | — |
| 2007-04-18 | $5.79 | $5.79 | 12,400 | — | — |
| 2007-04-17 | $5.90 | $5.90 | 39,000 | — | — |
| 2007-04-16 | $5.66 | $5.66 | 7,000 | — | — |
| 2007-04-13 | $5.69 | $5.69 | 37,200 | — | — |
| 2007-04-12 | $5.61 | $5.61 | 29,000 | — | — |
| 2007-04-11 | $5.55 | $5.55 | 14,000 | — | — |
| 2007-04-10 | $5.55 | $5.55 | 12,000 | — | — |
| 2007-04-09 | $5.58 | $5.57 | 21,000 | — | — |
| 2007-04-05 | $5.55 | $5.55 | 11,000 | — | — |
| 2007-04-04 | $5.61 | $5.61 | 7,000 | — | — |
| 2007-04-03 | $5.64 | $5.63 | 28,800 | — | — |
| 2007-04-02 | $5.52 | $5.51 | 29,000 | — | — |
| 2007-03-30 | $5.51 | $5.51 | 19,400 | — | — |
| 2007-03-29 | $5.54 | $5.54 | 20,600 | — | — |
| 2007-03-28 | $5.52 | $5.51 | 24,400 | — | — |
| 2007-03-27 | $5.47 | $5.47 | 23,400 | — | — |
| 2007-03-26 | $5.57 | $5.56 | 16,000 | — | — |
| 2007-03-23 | $5.56 | $5.56 | 25,200 | — | — |
| 2007-03-22 | $5.55 | $5.55 | 30,000 | — | — |
| 2007-03-21 | $5.52 | $5.51 | 17,200 | — | — |
| 2007-03-20 | $5.54 | $5.54 | 4,000 | — | — |
| 2007-03-19 | $5.53 | $5.53 | 8,400 | — | — |
| 2007-03-16 | $5.51 | $5.51 | 14,400 | — | — |
| 2007-03-15 | $5.51 | $5.51 | 11,000 | — | — |
| 2007-03-14 | $5.48 | $5.48 | 40,200 | — | — |
| 2007-03-13 | $5.62 | $5.61 | 34,800 | — | — |
| 2007-03-12 | $5.61 | $5.61 | 37,200 | — | — |
| 2007-03-09 | $5.51 | $5.51 | 33,400 | — | — |
| 2007-03-08 | $5.50 | $5.50 | 48,000 | — | — |
| 2007-03-07 | $5.47 | $5.47 | 168,000 | — | — |
| 2007-03-06 | $5.33 | $5.32 | 45,800 | — | — |
| 2007-03-05 | $5.39 | $5.39 | 99,600 | — | — |
| 2007-03-02 | $5.61 | $5.61 | 32,000 | — | — |
| 2007-03-01 | $5.73 | $5.73 | 45,200 | — | — |
| 2007-02-28 | $5.79 | $5.78 | 51,000 | — | — |
| 2007-02-27 | $5.78 | $5.78 | 59,600 | — | — |
| 2007-02-26 | $5.88 | $5.87 | 31,800 | — | — |
| 2007-02-23 | $5.96 | $5.95 | 51,400 | — | — |
| 2007-02-22 | $5.92 | $5.92 | 93,400 | — | — |
| 2007-02-21 | $5.97 | $5.97 | 29,400 | — | — |
| 2007-02-20 | $5.92 | $5.92 | 25,000 | — | — |
| 2007-02-16 | $5.89 | $5.89 | 29,800 | — | — |
| 2007-02-15 | $5.79 | $5.78 | 36,600 | — | — |
| 2007-02-14 | $5.91 | $5.91 | 159,600 | — | — |
| 2007-02-13 | $5.76 | $5.75 | 67,800 | — | — |
| 2007-02-12 | $5.80 | $5.80 | 45,400 | — | — |
| 2007-02-09 | $5.81 | $5.80 | 36,600 | — | — |
| 2007-02-08 | $5.85 | $5.85 | 19,400 | — | — |
| 2007-02-07 | $5.95 | $5.94 | 31,800 | — | — |
| 2007-02-06 | $5.87 | $5.87 | 21,000 | — | — |
| 2007-02-05 | $5.93 | $5.92 | 32,000 | — | — |
| 2007-02-02 | $5.97 | $5.97 | 38,800 | — | — |
| 2007-02-01 | $5.84 | $5.84 | 13,200 | — | — |
| 2007-01-31 | $5.85 | $5.84 | 63,400 | — | — |
| 2007-01-30 | $6.01 | $6.01 | 48,200 | — | — |
| 2007-01-29 | $6.00 | $5.99 | 73,000 | — | — |
| 2007-01-26 | $6.14 | $6.14 | 39,800 | — | — |
| 2007-01-25 | $6.14 | $6.14 | 45,600 | — | — |
| 2007-01-24 | $6.17 | $6.16 | 25,000 | — | — |
| 2007-01-23 | $6.10 | $6.10 | 32,800 | — | — |
| 2007-01-22 | $6.16 | $6.16 | 41,800 | — | — |
| 2007-01-19 | $6.07 | $6.06 | 23,000 | — | — |
| 2007-01-18 | $6.06 | $6.05 | 52,800 | — | — |
| 2007-01-17 | $6.05 | $6.05 | 44,200 | — | — |
| 2007-01-16 | $5.93 | $5.92 | 153,600 | — | — |
| 2007-01-12 | $6.07 | $6.07 | 9,600 | — | — |
| 2007-01-11 | $6.03 | $6.02 | 15,200 | — | — |
| 2007-01-10 | $5.92 | $5.92 | 181,600 | — | — |
| 2007-01-09 | $6.00 | $5.99 | 42,600 | — | — |
| 2007-01-08 | $5.94 | $5.93 | 81,000 | — | — |
| 2007-01-05 | $5.99 | $5.98 | 67,800 | — | — |
| 2007-01-04 | $5.93 | $5.92 | 217,000 | — | — |
| 2007-01-03 | $5.73 | $5.72 | 82,800 | — | — |