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
- 1985-06-24 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 | $3.96 | $3.96 | 3,400 | — | — |
| 2007-12-28 | $3.92 | $3.92 | 1,100 | — | — |
| 2007-12-27 | $3.94 | $3.94 | 2,700 | — | — |
| 2007-12-26 | $4.00 | $4.00 | 4,600 | — | — |
| 2007-12-24 | $3.94 | $3.94 | 200 | — | — |
| 2007-12-21 | $3.98 | $3.98 | 1,550 | — | — |
| 2007-12-20 | $3.98 | $3.98 | 450 | — | — |
| 2007-12-19 | $3.94 | $3.94 | 400 | — | — |
| 2007-12-18 | $3.98 | $3.98 | 5,550 | — | — |
| 2007-12-17 | $3.86 | $3.86 | 3,250 | — | — |
| 2007-12-14 | $3.90 | $3.90 | 400 | — | — |
| 2007-12-13 | $3.90 | $3.90 | 1,050 | — | — |
| 2007-12-12 | $4.00 | $4.00 | 0 | — | — |
| 2007-12-11 | $4.00 | $4.00 | 350 | — | — |
| 2007-12-10 | $4.00 | $4.00 | 1,300 | — | — |
| 2007-12-07 | $3.80 | $3.80 | 1,600 | — | — |
| 2007-12-06 | $4.06 | $4.06 | 800 | — | — |
| 2007-12-05 | $4.00 | $4.00 | 2,500 | — | — |
| 2007-12-04 | $4.00 | $4.00 | 3,000 | — | — |
| 2007-12-03 | $3.78 | $3.78 | 5,750 | — | — |
| 2007-11-30 | $3.48 | $3.48 | 3,750 | — | — |
| 2007-11-29 | $3.98 | $3.98 | 0 | — | — |
| 2007-11-28 | $3.98 | $3.98 | 400 | — | — |
| 2007-11-27 | $4.10 | $4.10 | 400 | — | — |
| 2007-11-26 | $3.70 | $3.70 | 2,800 | — | — |
| 2007-11-23 | $4.18 | $4.18 | 0 | — | — |
| 2007-11-21 | $4.18 | $4.18 | 10,700 | — | — |
| 2007-11-20 | $4.24 | $4.24 | 650 | — | — |
| 2007-11-19 | $4.26 | $4.26 | 6,600 | — | — |
| 2007-11-16 | $4.30 | $4.30 | 2,100 | — | — |
| 2007-11-15 | $4.28 | $4.28 | 1,300 | — | — |
| 2007-11-14 | $4.28 | $4.28 | 1,150 | — | — |
| 2007-11-13 | $4.16 | $4.16 | 3,250 | — | — |
| 2007-11-12 | $4.28 | $4.28 | 17,000 | — | — |
| 2007-11-09 | $4.28 | $4.28 | 6,500 | — | — |
| 2007-11-08 | $4.28 | $4.28 | 2,200 | — | — |
| 2007-11-07 | $4.28 | $4.28 | 850 | — | — |
| 2007-11-06 | $4.28 | $4.28 | 2,550 | — | — |
| 2007-11-05 | $4.22 | $4.22 | 4,300 | — | — |
| 2007-11-02 | $4.26 | $4.26 | 300 | — | — |
| 2007-11-01 | $4.28 | $4.28 | 10,350 | — | — |
| 2007-10-31 | $4.30 | $4.30 | 11,800 | — | — |
| 2007-10-30 | $4.28 | $4.28 | 7,000 | — | — |
| 2007-10-29 | $4.18 | $4.18 | 13,250 | — | — |
| 2007-10-26 | $4.14 | $4.14 | 3,000 | — | — |
| 2007-10-25 | $4.12 | $4.12 | 5,350 | — | — |
| 2007-10-24 | $4.18 | $4.18 | 3,750 | — | — |
| 2007-10-23 | $4.20 | $4.20 | 350 | — | — |
| 2007-10-22 | $4.18 | $4.18 | 2,800 | — | — |
| 2007-10-19 | $4.20 | $4.20 | 400 | — | — |
| 2007-10-18 | $4.20 | $4.20 | 4,350 | — | — |
| 2007-10-17 | $4.10 | $4.10 | 1,650 | — | — |
| 2007-10-16 | $4.18 | $4.18 | 9,150 | — | — |
| 2007-10-15 | $4.10 | $4.10 | 1,900 | — | — |
| 2007-10-12 | $4.14 | $4.14 | 5,000 | — | — |
| 2007-10-11 | $4.10 | $4.10 | 3,650 | — | — |
| 2007-10-10 | $4.12 | $4.12 | 28,200 | — | — |
| 2007-10-09 | $4.00 | $4.00 | 17,950 | — | — |
| 2007-10-08 | $4.08 | $4.08 | 5,250 | — | — |
| 2007-10-05 | $4.06 | $4.06 | 3,150 | — | — |
| 2007-10-04 | $4.08 | $4.08 | 1,550 | — | — |
| 2007-10-03 | $4.10 | $4.10 | 0 | — | — |
| 2007-10-02 | $4.10 | $4.10 | 5,100 | — | — |
| 2007-10-01 | $4.08 | $4.08 | 1,750 | — | — |
| 2007-09-28 | $4.00 | $4.00 | 2,950 | — | — |
| 2007-09-27 | $4.10 | $4.10 | 5,650 | — | — |
| 2007-09-26 | $4.10 | $4.10 | 4,400 | — | — |
| 2007-09-25 | $4.06 | $4.06 | 7,650 | — | — |
| 2007-09-24 | $3.78 | $3.78 | 8,150 | — | — |
| 2007-09-21 | $4.00 | $4.00 | 750 | — | — |
| 2007-09-20 | $4.14 | $4.14 | 2,850 | — | — |
| 2007-09-19 | $3.98 | $3.98 | 1,850 | — | — |
| 2007-09-18 | $3.94 | $3.94 | 1,800 | — | — |
| 2007-09-17 | $3.98 | $3.98 | 4,350 | — | — |
| 2007-09-14 | $4.00 | $4.00 | 2,650 | — | — |
| 2007-09-13 | $4.02 | $4.02 | 3,050 | — | — |
| 2007-09-12 | $4.16 | $4.16 | 2,700 | — | — |
| 2007-09-11 | $4.18 | $4.18 | 1,800 | — | — |
| 2007-09-10 | $4.04 | $4.04 | 14,150 | — | — |
| 2007-09-07 | $4.30 | $4.30 | 9,850 | — | — |
| 2007-09-06 | $4.20 | $4.20 | 1,100 | — | — |
| 2007-09-05 | $4.14 | $4.14 | 6,900 | — | — |
| 2007-09-04 | $4.20 | $4.20 | 10,900 | — | — |
| 2007-08-31 | $4.38 | $4.38 | 3,200 | — | — |
| 2007-08-30 | $4.40 | $4.40 | 5,800 | — | — |
| 2007-08-29 | $4.30 | $4.30 | 19,650 | — | — |
| 2007-08-28 | $4.18 | $4.18 | 5,800 | — | — |
| 2007-08-27 | $4.24 | $4.24 | 2,600 | — | — |
| 2007-08-24 | $4.24 | $4.24 | 4,150 | — | — |
| 2007-08-23 | $4.36 | $4.36 | 5,500 | — | — |
| 2007-08-22 | $4.36 | $4.36 | 12,950 | — | — |
| 2007-08-21 | $3.94 | $3.94 | 7,550 | — | — |
| 2007-08-20 | $4.32 | $4.32 | 6,900 | — | — |
| 2007-08-17 | $3.98 | $3.98 | 2,650 | — | — |
| 2007-08-16 | $3.84 | $3.84 | 5,000 | — | — |
| 2007-08-15 | $3.96 | $3.96 | 16,600 | — | — |
| 2007-08-14 | $3.56 | $3.56 | 6,600 | — | — |
| 2007-08-13 | $3.44 | $3.44 | 3,750 | — | — |
| 2007-08-10 | $3.40 | $3.40 | 800 | — | — |
| 2007-08-09 | $3.36 | $3.36 | 20,800 | — | — |
| 2007-08-08 | $3.14 | $3.14 | 2,050 | — | — |
| 2007-08-07 | $3.06 | $3.06 | 5,450 | — | — |
| 2007-08-06 | $2.92 | $2.92 | 18,000 | — | — |
| 2007-08-03 | $2.84 | $2.84 | 10,500 | — | — |
| 2007-08-02 | $2.86 | $2.86 | 6,250 | — | — |
| 2007-08-01 | $2.88 | $2.88 | 700 | — | — |
| 2007-07-31 | $2.88 | $2.88 | 300 | — | — |
| 2007-07-30 | $2.88 | $2.88 | 13,050 | — | — |
| 2007-07-27 | $2.92 | $2.92 | 1,700 | — | — |
| 2007-07-26 | $2.90 | $2.90 | 26,900 | — | — |
| 2007-07-25 | $2.96 | $2.96 | 3,950 | — | — |
| 2007-07-24 | $2.98 | $2.98 | 2,900 | — | — |
| 2007-07-23 | $2.98 | $2.98 | 600 | — | — |
| 2007-07-20 | $3.00 | $3.00 | 3,450 | — | — |
| 2007-07-19 | $2.96 | $2.96 | 2,650 | — | — |
| 2007-07-18 | $3.00 | $3.00 | 4,200 | — | — |
| 2007-07-17 | $3.06 | $3.06 | 9,950 | — | — |
| 2007-07-16 | $3.00 | $3.00 | 2,150 | — | — |
| 2007-07-13 | $3.04 | $3.04 | 950 | — | — |
| 2007-07-12 | $3.08 | $3.08 | 48,200 | — | — |
| 2007-07-11 | $3.02 | $3.02 | 1,250 | — | — |
| 2007-07-10 | $3.02 | $3.02 | 950 | — | — |
| 2007-07-09 | $3.08 | $3.08 | 2,700 | — | — |
| 2007-07-06 | $3.00 | $3.00 | 2,550 | — | — |
| 2007-07-05 | $3.10 | $3.10 | 13,300 | — | — |
| 2007-07-03 | $3.08 | $3.08 | 9,350 | — | — |
| 2007-07-02 | $3.08 | $3.08 | 1,800 | — | — |
| 2007-06-29 | $3.06 | $3.06 | 7,300 | — | — |
| 2007-06-28 | $3.04 | $3.04 | 200 | — | — |
| 2007-06-27 | $3.06 | $3.06 | 3,300 | — | — |
| 2007-06-26 | $3.12 | $3.12 | 2,600 | — | — |
| 2007-06-25 | $3.08 | $3.08 | 600 | — | — |
| 2007-06-22 | $3.04 | $3.04 | 750 | — | — |
| 2007-06-21 | $3.06 | $3.06 | 4,300 | — | — |
| 2007-06-20 | $3.20 | $3.20 | 3,900 | — | — |
| 2007-06-19 | $3.22 | $3.22 | 2,300 | — | — |
| 2007-06-18 | $3.14 | $3.14 | 3,400 | — | — |
| 2007-06-15 | $3.30 | $3.30 | 15,600 | — | — |
| 2007-06-14 | $3.06 | $3.06 | 19,200 | — | — |
| 2007-06-13 | $3.24 | $3.24 | 6,900 | — | — |
| 2007-06-12 | $3.40 | $3.40 | 2,250 | — | — |
| 2007-06-11 | $3.44 | $3.44 | 4,300 | — | — |
| 2007-06-08 | $3.44 | $3.44 | 17,600 | — | — |
| 2007-06-07 | $3.34 | $3.34 | 33,300 | — | — |
| 2007-06-06 | $3.20 | $3.20 | 2,800 | — | — |
| 2007-06-05 | $3.30 | $3.30 | 7,800 | — | — |
| 2007-06-04 | $3.16 | $3.16 | 21,750 | — | — |
| 2007-06-01 | $3.30 | $3.30 | 28,200 | — | — |
| 2007-05-31 | $3.54 | $3.54 | 8,100 | — | — |
| 2007-05-30 | $3.66 | $3.66 | 1,550 | — | — |
| 2007-05-29 | $3.64 | $3.64 | 7,750 | — | — |
| 2007-05-25 | $3.90 | $3.90 | 6,100 | — | — |
| 2007-05-24 | $4.20 | $4.20 | 1,050 | — | — |
| 2007-05-23 | $4.34 | $4.34 | 300 | — | — |
| 2007-05-22 | $4.26 | $4.26 | 4,000 | — | — |
| 2007-05-21 | $4.22 | $4.22 | 8,600 | — | — |
| 2007-05-18 | $4.34 | $4.34 | 5,550 | — | — |
| 2007-05-17 | $4.34 | $4.34 | 4,200 | — | — |
| 2007-05-16 | $4.32 | $4.32 | 1,350 | — | — |
| 2007-05-15 | $4.34 | $4.34 | 1,200 | — | — |
| 2007-05-14 | $4.38 | $4.38 | 1,100 | — | — |
| 2007-05-11 | $4.40 | $4.40 | 3,600 | — | — |
| 2007-05-10 | $4.58 | $4.58 | 8,450 | — | — |
| 2007-05-09 | $4.50 | $4.50 | 12,700 | — | — |
| 2007-05-08 | $4.60 | $4.60 | 17,650 | — | — |
| 2007-05-07 | $4.70 | $4.70 | 4,300 | — | — |
| 2007-05-04 | $4.74 | $4.74 | 9,050 | — | — |
| 2007-05-03 | $4.78 | $4.78 | 2,750 | — | — |
| 2007-05-02 | $4.80 | $4.80 | 6,950 | — | — |
| 2007-05-01 | $4.92 | $4.92 | 6,800 | — | — |
| 2007-04-30 | $4.90 | $4.90 | 7,200 | — | — |
| 2007-04-27 | $4.90 | $4.90 | 6,150 | — | — |
| 2007-04-26 | $4.92 | $4.92 | 1,350 | — | — |
| 2007-04-25 | $4.92 | $4.92 | 4,500 | — | — |
| 2007-04-24 | $4.98 | $4.98 | 150 | — | — |
| 2007-04-23 | $4.94 | $4.94 | 4,600 | — | — |
| 2007-04-20 | $4.96 | $4.96 | 5,950 | — | — |
| 2007-04-19 | $4.98 | $4.98 | 50 | — | — |
| 2007-04-18 | $4.92 | $4.92 | 2,850 | — | — |
| 2007-04-17 | $4.94 | $4.94 | 3,250 | — | — |
| 2007-04-16 | $4.98 | $4.98 | 2,200 | — | — |
| 2007-04-13 | $5.10 | $5.10 | 1,150 | — | — |
| 2007-04-12 | $4.92 | $4.92 | 650 | — | — |
| 2007-04-11 | $4.92 | $4.92 | 7,950 | — | — |
| 2007-04-10 | $4.96 | $4.96 | 100 | — | — |
| 2007-04-09 | $4.92 | $4.92 | 4,950 | — | — |
| 2007-04-05 | $4.90 | $4.90 | 150 | — | — |
| 2007-04-04 | $4.92 | $4.92 | 2,250 | — | — |
| 2007-04-03 | $4.90 | $4.90 | 0 | — | — |
| 2007-04-02 | $4.90 | $4.90 | 2,900 | — | — |
| 2007-03-30 | $4.90 | $4.90 | 2,350 | — | — |
| 2007-03-29 | $4.90 | $4.90 | 4,100 | — | — |
| 2007-03-28 | $5.10 | $5.10 | 1,200 | — | — |
| 2007-03-27 | $5.08 | $5.08 | 250 | — | — |
| 2007-03-26 | $5.12 | $5.12 | 600 | — | — |
| 2007-03-23 | $4.82 | $4.82 | 16,600 | — | — |
| 2007-03-22 | $5.84 | $5.84 | 7,550 | — | — |
| 2007-03-21 | $5.60 | $5.60 | 9,350 | — | — |
| 2007-03-20 | $5.46 | $5.46 | 7,850 | — | — |
| 2007-03-19 | $5.46 | $5.46 | 12,250 | — | — |
| 2007-03-16 | $5.30 | $5.30 | 9,650 | — | — |
| 2007-03-15 | $5.00 | $5.00 | 4,750 | — | — |
| 2007-03-14 | $5.10 | $5.10 | 5,900 | — | — |
| 2007-03-13 | $5.10 | $5.10 | 2,500 | — | — |
| 2007-03-12 | $5.10 | $5.10 | 2,550 | — | — |
| 2007-03-09 | $5.02 | $5.02 | 200 | — | — |
| 2007-03-08 | $5.10 | $5.10 | 13,350 | — | — |
| 2007-03-07 | $5.00 | $5.00 | 12,850 | — | — |
| 2007-03-06 | $4.70 | $4.70 | 29,900 | — | — |
| 2007-03-05 | $4.28 | $4.28 | 1,400 | — | — |
| 2007-03-02 | $4.20 | $4.20 | 1,400 | — | — |
| 2007-03-01 | $4.22 | $4.22 | 2,750 | — | — |
| 2007-02-28 | $3.96 | $3.96 | 1,050 | — | — |
| 2007-02-27 | $4.00 | $4.00 | 4,400 | — | — |
| 2007-02-26 | $4.36 | $4.36 | 2,800 | — | — |
| 2007-02-23 | $4.30 | $4.30 | 200 | — | — |
| 2007-02-22 | $4.38 | $4.38 | 4,450 | — | — |
| 2007-02-21 | $4.38 | $4.38 | 3,750 | — | — |
| 2007-02-20 | $4.36 | $4.36 | 3,600 | — | — |
| 2007-02-16 | $4.96 | $4.96 | 4,550 | — | — |
| 2007-02-15 | $5.00 | $5.00 | 14,450 | — | — |
| 2007-02-14 | $3.96 | $3.96 | 34,700 | — | — |
| 2007-02-13 | $4.38 | $4.38 | 5,667 | — | — |
| 2007-02-12 | $4.50 | $4.50 | 4,500 | — | — |
| 2007-02-09 | $4.62 | $4.62 | 933 | — | — |
| 2007-02-08 | $4.80 | $4.80 | 1,567 | — | — |
| 2007-02-07 | $4.98 | $4.98 | 9,250 | — | — |
| 2007-02-06 | $4.62 | $4.62 | 11,117 | — | — |
| 2007-02-05 | $4.56 | $4.56 | 7,033 | — | — |
| 2007-02-02 | $4.92 | $4.92 | 8,033 | — | — |
| 2007-02-01 | $5.10 | $5.10 | 24,833 | — | — |
| 2007-01-31 | $5.88 | $5.88 | 9,583 | — | — |
| 2007-01-30 | $6.00 | $6.00 | 11,817 | — | — |
| 2007-01-29 | $5.82 | $5.82 | 8,533 | — | — |
| 2007-01-26 | $5.52 | $5.52 | 5,400 | — | — |
| 2007-01-25 | $5.46 | $5.46 | 35,450 | — | — |
| 2007-01-24 | $6.00 | $6.00 | 83,000 | — | — |
| 2007-01-23 | $5.16 | $5.16 | 22,817 | — | — |
| 2007-01-22 | $4.50 | $4.50 | 10,583 | — | — |
| 2007-01-19 | $4.38 | $4.38 | 7,933 | — | — |
| 2007-01-18 | $4.32 | $4.32 | 18,017 | — | — |
| 2007-01-17 | $3.90 | $3.90 | 12,133 | — | — |
| 2007-01-16 | $4.08 | $4.08 | 5,850 | — | — |
| 2007-01-12 | $4.20 | $4.20 | 383 | — | — |
| 2007-01-11 | $4.14 | $4.14 | 817 | — | — |
| 2007-01-10 | $4.14 | $4.14 | 5,283 | — | — |
| 2007-01-09 | $4.14 | $4.14 | 2,750 | — | — |
| 2007-01-08 | $4.20 | $4.20 | 6,050 | — | — |
| 2007-01-05 | $4.08 | $4.08 | 1,450 | — | — |
| 2007-01-04 | $4.20 | $4.20 | 5,000 | — | — |
| 2007-01-03 | $4.02 | $4.02 | 2,950 | — | — |