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
- 1999-01-27 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 | $4.20 | $4.20 | 15,000 | — | — |
| 2007-12-28 | $4.09 | $4.09 | 7,000 | — | — |
| 2007-12-27 | $4.11 | $4.11 | 6,800 | — | — |
| 2007-12-26 | $4.09 | $4.09 | 3,200 | — | — |
| 2007-12-24 | $4.04 | $4.04 | 6,000 | — | — |
| 2007-12-21 | $4.05 | $4.05 | 9,000 | — | — |
| 2007-12-20 | $3.95 | $3.95 | 11,400 | — | — |
| 2007-12-19 | $3.84 | $3.84 | 9,300 | — | — |
| 2007-12-18 | $3.81 | $3.81 | 12,600 | — | — |
| 2007-12-17 | $3.93 | $3.93 | 4,100 | — | — |
| 2007-12-14 | $3.93 | $3.93 | 18,000 | — | — |
| 2007-12-13 | $3.99 | $3.99 | 9,300 | — | — |
| 2007-12-12 | $4.07 | $4.07 | 53,100 | — | — |
| 2007-12-11 | $3.93 | $3.93 | 22,800 | — | — |
| 2007-12-10 | $4.03 | $4.03 | 11,200 | — | — |
| 2007-12-07 | $4.08 | $4.08 | 51,100 | — | — |
| 2007-12-06 | $4.05 | $4.05 | 8,900 | — | — |
| 2007-12-05 | $3.98 | $3.98 | 15,100 | — | — |
| 2007-12-04 | $3.99 | $3.99 | 20,000 | — | — |
| 2007-12-03 | $4.14 | $4.14 | 8,500 | — | — |
| 2007-11-30 | $4.19 | $4.19 | 15,600 | — | — |
| 2007-11-29 | $4.22 | $4.22 | 34,100 | — | — |
| 2007-11-28 | $3.96 | $3.96 | 8,900 | — | — |
| 2007-11-27 | $3.77 | $3.77 | 19,600 | — | — |
| 2007-11-26 | $3.81 | $3.81 | 12,300 | — | — |
| 2007-11-23 | $3.81 | $3.81 | 2,900 | — | — |
| 2007-11-21 | $3.89 | $3.89 | 8,200 | — | — |
| 2007-11-20 | $3.93 | $3.93 | 17,100 | — | — |
| 2007-11-19 | $4.04 | $4.04 | 9,300 | — | — |
| 2007-11-16 | $4.12 | $4.12 | 16,700 | — | — |
| 2007-11-15 | $4.04 | $4.04 | 7,900 | — | — |
| 2007-11-14 | $3.98 | $3.98 | 9,700 | — | — |
| 2007-11-13 | $4.04 | $4.04 | 69,600 | — | — |
| 2007-11-12 | $3.92 | $3.92 | 10,100 | — | — |
| 2007-11-09 | $4.15 | $4.15 | 16,900 | — | — |
| 2007-11-08 | $4.09 | $4.09 | 12,500 | — | — |
| 2007-11-07 | $4.28 | $4.28 | 40,800 | — | — |
| 2007-11-06 | $4.36 | $4.36 | 28,300 | — | — |
| 2007-11-05 | $4.54 | $4.54 | 9,500 | — | — |
| 2007-11-02 | $4.60 | $4.60 | 17,600 | — | — |
| 2007-11-01 | $4.68 | $4.68 | 23,000 | — | — |
| 2007-10-31 | $4.77 | $4.77 | 20,800 | — | — |
| 2007-10-30 | $4.53 | $4.53 | 6,900 | — | — |
| 2007-10-29 | $4.57 | $4.57 | 9,600 | — | — |
| 2007-10-26 | $4.61 | $4.61 | 14,100 | — | — |
| 2007-10-25 | $4.53 | $4.53 | 2,000 | — | — |
| 2007-10-24 | $4.53 | $4.53 | 4,000 | — | — |
| 2007-10-23 | $4.62 | $4.62 | 2,000 | — | — |
| 2007-10-22 | $4.56 | $4.56 | 15,500 | — | — |
| 2007-10-19 | $4.67 | $4.67 | 15,100 | — | — |
| 2007-10-18 | $4.48 | $4.48 | 2,200 | — | — |
| 2007-10-17 | $4.51 | $4.51 | 4,800 | — | — |
| 2007-10-16 | $4.51 | $4.51 | 13,700 | — | — |
| 2007-10-15 | $4.57 | $4.57 | 6,200 | — | — |
| 2007-10-12 | $4.75 | $4.75 | 7,000 | — | — |
| 2007-10-11 | $4.69 | $4.69 | 9,100 | — | — |
| 2007-10-10 | $4.74 | $4.74 | 23,800 | — | — |
| 2007-10-09 | $4.78 | $4.78 | 19,700 | — | — |
| 2007-10-08 | $4.94 | $4.94 | 7,000 | — | — |
| 2007-10-05 | $4.77 | $4.77 | 19,600 | — | — |
| 2007-10-04 | $4.78 | $4.78 | 35,600 | — | — |
| 2007-10-03 | $4.73 | $4.73 | 5,600 | — | — |
| 2007-10-02 | $4.73 | $4.73 | 17,100 | — | — |
| 2007-10-01 | $4.80 | $4.80 | 34,800 | — | — |
| 2007-09-28 | $4.73 | $4.73 | 11,400 | — | — |
| 2007-09-27 | $4.66 | $4.66 | 11,900 | — | — |
| 2007-09-26 | $4.68 | $4.68 | 32,600 | — | — |
| 2007-09-25 | $4.49 | $4.49 | 8,900 | — | — |
| 2007-09-24 | $4.51 | $4.51 | 51,400 | — | — |
| 2007-09-21 | $4.42 | $4.42 | 7,900 | — | — |
| 2007-09-20 | $4.46 | $4.46 | 4,800 | — | — |
| 2007-09-19 | $4.39 | $4.39 | 7,200 | — | — |
| 2007-09-18 | $4.34 | $4.34 | 21,100 | — | — |
| 2007-09-17 | $4.10 | $4.10 | 11,400 | — | — |
| 2007-09-14 | $4.16 | $4.16 | 11,600 | — | — |
| 2007-09-13 | $4.27 | $4.27 | 32,100 | — | — |
| 2007-09-12 | $4.24 | $4.24 | 8,300 | — | — |
| 2007-09-11 | $4.10 | $4.10 | 7,300 | — | — |
| 2007-09-10 | $4.00 | $4.00 | 19,600 | — | — |
| 2007-09-07 | $4.01 | $4.01 | 49,200 | — | — |
| 2007-09-06 | $3.98 | $3.98 | 44,000 | — | — |
| 2007-09-05 | $3.68 | $3.68 | 14,700 | — | — |
| 2007-09-04 | $3.66 | $3.66 | 55,100 | — | — |
| 2007-08-31 | $3.62 | $3.62 | 46,500 | — | — |
| 2007-08-30 | $3.47 | $3.47 | 25,000 | — | — |
| 2007-08-29 | $3.72 | $3.72 | 10,700 | — | — |
| 2007-08-28 | $3.72 | $3.72 | 3,600 | — | — |
| 2007-08-27 | $3.92 | $3.92 | 2,500 | — | — |
| 2007-08-24 | $3.93 | $3.93 | 10,000 | — | — |
| 2007-08-23 | $4.03 | $4.03 | 28,300 | — | — |
| 2007-08-22 | $3.87 | $3.87 | 11,700 | — | — |
| 2007-08-21 | $3.84 | $3.84 | 12,400 | — | — |
| 2007-08-20 | $3.87 | $3.87 | 11,200 | — | — |
| 2007-08-17 | $3.62 | $3.62 | 5,900 | — | — |
| 2007-08-16 | $3.51 | $3.51 | 21,500 | — | — |
| 2007-08-15 | $3.57 | $3.57 | 60,000 | — | — |
| 2007-08-14 | $3.76 | $3.76 | 24,400 | — | — |
| 2007-08-13 | $3.99 | $3.99 | 14,700 | — | — |
| 2007-08-10 | $3.93 | $3.93 | 26,400 | — | — |
| 2007-08-09 | $3.99 | $3.99 | 22,100 | — | — |
| 2007-08-08 | $4.07 | $4.07 | 60,100 | — | — |
| 2007-08-07 | $4.05 | $4.05 | 37,500 | — | — |
| 2007-08-06 | $3.88 | $3.88 | 17,500 | — | — |
| 2007-08-03 | $4.09 | $4.09 | 7,700 | — | — |
| 2007-08-02 | $4.17 | $4.17 | 19,600 | — | — |
| 2007-08-01 | $4.12 | $4.12 | 9,600 | — | — |
| 2007-07-31 | $4.06 | $4.06 | 20,200 | — | — |
| 2007-07-30 | $3.98 | $3.98 | 13,600 | — | — |
| 2007-07-27 | $4.02 | $4.02 | 19,900 | — | — |
| 2007-07-26 | $4.15 | $4.15 | 27,500 | — | — |
| 2007-07-25 | $4.39 | $4.39 | 20,000 | — | — |
| 2007-07-24 | $4.42 | $4.42 | 34,200 | — | — |
| 2007-07-23 | $4.46 | $4.46 | 32,200 | — | — |
| 2007-07-20 | $4.51 | $4.51 | 15,200 | — | — |
| 2007-07-19 | $4.53 | $4.53 | 35,200 | — | — |
| 2007-07-18 | $4.48 | $4.48 | 18,500 | — | — |
| 2007-07-17 | $4.45 | $4.45 | 43,400 | — | — |
| 2007-07-16 | $4.25 | $4.25 | 6,500 | — | — |
| 2007-07-13 | $4.17 | $4.17 | 36,200 | — | — |
| 2007-07-12 | $4.24 | $4.24 | 32,200 | — | — |
| 2007-07-11 | $4.25 | $4.25 | 7,100 | — | — |
| 2007-07-10 | $4.09 | $4.09 | 17,000 | — | — |
| 2007-07-09 | $4.17 | $4.17 | 29,600 | — | — |
| 2007-07-06 | $4.15 | $4.15 | 11,400 | — | — |
| 2007-07-05 | $4.26 | $4.26 | 7,700 | — | — |
| 2007-07-03 | $4.20 | $4.20 | 14,800 | — | — |
| 2007-07-02 | $4.35 | $4.35 | 8,700 | — | — |
| 2007-06-29 | $4.11 | $4.11 | 19,500 | — | — |
| 2007-06-28 | $4.13 | $4.13 | 3,400 | — | — |
| 2007-06-27 | $4.20 | $4.20 | 4,000 | — | — |
| 2007-06-26 | $4.19 | $4.19 | 4,400 | — | — |
| 2007-06-25 | $4.03 | $4.03 | 15,700 | — | — |
| 2007-06-22 | $4.13 | $4.13 | 3,500 | — | — |
| 2007-06-21 | $4.25 | $4.25 | 6,100 | — | — |
| 2007-06-20 | $4.31 | $4.31 | 1,500 | — | — |
| 2007-06-19 | $4.30 | $4.30 | 9,200 | — | — |
| 2007-06-18 | $4.36 | $4.36 | 2,500 | — | — |
| 2007-06-15 | $4.37 | $4.37 | 11,400 | — | — |
| 2007-06-14 | $4.39 | $4.39 | 30,600 | — | — |
| 2007-06-13 | $4.40 | $4.40 | 5,700 | — | — |
| 2007-06-12 | $4.34 | $4.34 | 7,900 | — | — |
| 2007-06-11 | $4.35 | $4.35 | 16,000 | — | — |
| 2007-06-08 | $4.40 | $4.40 | 10,100 | — | — |
| 2007-06-07 | $4.37 | $4.37 | 15,400 | — | — |
| 2007-06-06 | $4.41 | $4.41 | 6,000 | — | — |
| 2007-06-05 | $4.43 | $4.43 | 14,600 | — | — |
| 2007-06-04 | $4.44 | $4.44 | 24,300 | — | — |
| 2007-06-01 | $4.38 | $4.38 | 24,000 | — | — |
| 2007-05-31 | $4.39 | $4.39 | 39,600 | — | — |
| 2007-05-30 | $4.23 | $4.23 | 50,000 | — | — |
| 2007-05-29 | $4.27 | $4.27 | 16,400 | — | — |
| 2007-05-25 | $4.32 | $4.32 | 12,400 | — | — |
| 2007-05-24 | $4.23 | $4.23 | 67,600 | — | — |
| 2007-05-23 | $4.56 | $4.56 | 9,800 | — | — |
| 2007-05-22 | $4.58 | $4.58 | 5,400 | — | — |
| 2007-05-21 | $4.64 | $4.64 | 14,200 | — | — |
| 2007-05-18 | $4.49 | $4.49 | 4,000 | — | — |
| 2007-05-17 | $4.50 | $4.50 | 7,000 | — | — |
| 2007-05-16 | $4.42 | $4.42 | 21,700 | — | — |
| 2007-05-15 | $4.51 | $4.51 | 6,700 | — | — |
| 2007-05-14 | $4.55 | $4.55 | 3,900 | — | — |
| 2007-05-11 | $4.55 | $4.55 | 8,100 | — | — |
| 2007-05-10 | $4.52 | $4.52 | 7,100 | — | — |
| 2007-05-09 | $4.60 | $4.60 | 11,700 | — | — |
| 2007-05-08 | $4.54 | $4.54 | 14,900 | — | — |
| 2007-05-07 | $4.61 | $4.61 | 13,000 | — | — |
| 2007-05-04 | $4.59 | $4.59 | 9,800 | — | — |
| 2007-05-03 | $4.56 | $4.56 | 26,200 | — | — |
| 2007-05-02 | $4.56 | $4.56 | 19,500 | — | — |
| 2007-05-01 | $4.50 | $4.50 | 28,700 | — | — |
| 2007-04-30 | $4.52 | $4.52 | 24,000 | — | — |
| 2007-04-27 | $4.54 | $4.54 | 25,300 | — | — |
| 2007-04-26 | $4.51 | $4.51 | 14,500 | — | — |
| 2007-04-25 | $4.41 | $4.41 | 2,600 | — | — |
| 2007-04-24 | $4.39 | $4.39 | 18,500 | — | — |
| 2007-04-23 | $4.48 | $4.48 | 9,700 | — | — |
| 2007-04-20 | $4.45 | $4.45 | 17,700 | — | — |
| 2007-04-19 | $4.39 | $4.39 | 6,500 | — | — |
| 2007-04-18 | $4.41 | $4.41 | 22,900 | — | — |
| 2007-04-17 | $4.43 | $4.43 | 12,400 | — | — |
| 2007-04-16 | $4.42 | $4.42 | 20,600 | — | — |
| 2007-04-13 | $4.37 | $4.37 | 11,800 | — | — |
| 2007-04-12 | $4.41 | $4.41 | 11,000 | — | — |
| 2007-04-11 | $4.39 | $4.39 | 16,800 | — | — |
| 2007-04-10 | $4.35 | $4.35 | 48,800 | — | — |
| 2007-04-09 | $4.34 | $4.34 | 9,800 | — | — |
| 2007-04-05 | $4.36 | $4.36 | 6,700 | — | — |
| 2007-04-04 | $4.33 | $4.33 | 12,100 | — | — |
| 2007-04-03 | $4.48 | $4.48 | 50,800 | — | — |
| 2007-04-02 | $4.37 | $4.37 | 18,500 | — | — |
| 2007-03-30 | $4.37 | $4.37 | 28,400 | — | — |
| 2007-03-29 | $4.38 | $4.38 | 11,500 | — | — |
| 2007-03-28 | $4.37 | $4.37 | 15,400 | — | — |
| 2007-03-27 | $4.38 | $4.38 | 25,500 | — | — |
| 2007-03-26 | $4.28 | $4.28 | 21,400 | — | — |
| 2007-03-23 | $4.21 | $4.21 | 79,300 | — | — |
| 2007-03-22 | $4.20 | $4.20 | 21,300 | — | — |
| 2007-03-21 | $4.24 | $4.24 | 33,900 | — | — |
| 2007-03-20 | $4.10 | $4.10 | 46,300 | — | — |
| 2007-03-19 | $3.94 | $3.94 | 23,800 | — | — |
| 2007-03-16 | $3.98 | $3.98 | 39,100 | — | — |
| 2007-03-15 | $4.15 | $4.15 | 27,400 | — | — |
| 2007-03-14 | $4.19 | $4.19 | 13,900 | — | — |
| 2007-03-13 | $4.28 | $4.28 | 12,800 | — | — |
| 2007-03-12 | $4.31 | $4.31 | 36,500 | — | — |
| 2007-03-09 | $4.25 | $4.25 | 10,200 | — | — |
| 2007-03-08 | $4.23 | $4.23 | 35,800 | — | — |
| 2007-03-07 | $4.21 | $4.21 | 41,100 | — | — |
| 2007-03-06 | $4.16 | $4.16 | 26,200 | — | — |
| 2007-03-05 | $4.19 | $4.19 | 26,500 | — | — |
| 2007-03-02 | $4.15 | $4.15 | 21,000 | — | — |
| 2007-03-01 | $4.17 | $4.17 | 18,400 | — | — |
| 2007-02-28 | $4.17 | $4.17 | 27,400 | — | — |
| 2007-02-27 | $3.96 | $3.96 | 36,400 | — | — |
| 2007-02-26 | $4.07 | $4.07 | 33,800 | — | — |
| 2007-02-23 | $4.21 | $4.21 | 43,200 | — | — |
| 2007-02-22 | $4.26 | $4.26 | 3,600 | — | — |
| 2007-02-21 | $4.25 | $4.25 | 9,900 | — | — |
| 2007-02-20 | $4.26 | $4.26 | 47,800 | — | — |
| 2007-02-16 | $4.34 | $4.34 | 45,300 | — | — |
| 2007-02-15 | $4.21 | $4.21 | 11,700 | — | — |
| 2007-02-14 | $4.20 | $4.20 | 16,400 | — | — |
| 2007-02-13 | $4.21 | $4.21 | 8,900 | — | — |
| 2007-02-12 | $4.19 | $4.19 | 22,200 | — | — |
| 2007-02-09 | $4.23 | $4.23 | 28,200 | — | — |
| 2007-02-08 | $4.29 | $4.29 | 26,500 | — | — |
| 2007-02-07 | $4.11 | $4.11 | 54,700 | — | — |
| 2007-02-06 | $4.03 | $4.03 | 14,100 | — | — |
| 2007-02-05 | $4.07 | $4.07 | 50,400 | — | — |
| 2007-02-02 | $4.15 | $4.15 | 63,800 | — | — |
| 2007-02-01 | $3.94 | $3.94 | 8,300 | — | — |
| 2007-01-31 | $3.89 | $3.89 | 11,200 | — | — |
| 2007-01-30 | $3.91 | $3.91 | 19,000 | — | — |
| 2007-01-29 | $3.85 | $3.85 | 25,400 | — | — |
| 2007-01-26 | $3.86 | $3.86 | 6,200 | — | — |
| 2007-01-25 | $3.82 | $3.82 | 16,100 | — | — |
| 2007-01-24 | $3.92 | $3.92 | 46,600 | — | — |
| 2007-01-23 | $3.95 | $3.95 | 492,700 | — | — |
| 2007-01-22 | $3.81 | $3.81 | 26,200 | — | — |
| 2007-01-19 | $3.83 | $3.83 | 24,100 | — | — |
| 2007-01-18 | $3.83 | $3.83 | 27,200 | — | — |
| 2007-01-17 | $3.98 | $3.98 | 62,300 | — | — |
| 2007-01-16 | $3.69 | $3.69 | 64,400 | — | — |
| 2007-01-12 | $3.66 | $3.66 | 19,900 | — | — |
| 2007-01-11 | $3.60 | $3.60 | 19,500 | — | — |
| 2007-01-10 | $3.65 | $3.65 | 13,500 | — | — |
| 2007-01-09 | $3.62 | $3.62 | 50,300 | — | — |
| 2007-01-08 | $3.61 | $3.61 | 57,400 | — | — |
| 2007-01-05 | $3.49 | $3.49 | 52,100 | — | — |
| 2007-01-04 | $3.53 | $3.53 | 11,300 | — | — |
| 2007-01-03 | $3.53 | $3.53 | 18,100 | — | — |