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
- 1980-03-18 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 | $2.74 | $3.11 | 1,400 | — | — |
| 2007-12-28 | $2.78 | $3.15 | 400 | — | — |
| 2007-12-27 | $2.86 | $3.25 | 1,400 | — | — |
| 2007-12-26 | $2.86 | $3.25 | 2,200 | — | — |
| 2007-12-24 | $2.82 | $3.20 | 600 | — | — |
| 2007-12-21 | $2.71 | $3.07 | 2,000 | — | — |
| 2007-12-20 | $2.71 | $3.08 | 9,200 | — | — |
| 2007-12-19 | $2.70 | $3.07 | 7,200 | — | — |
| 2007-12-18 | $2.70 | $3.07 | 12,800 | — | — |
| 2007-12-17 | $2.73 | $3.10 | 12,600 | — | — |
| 2007-12-14 | $2.70 | $3.07 | 12,200 | — | — |
| 2007-12-13 | $2.73 | $3.10 | 6,600 | — | — |
| 2007-12-12 | $2.80 | $3.18 | 7,400 | — | — |
| 2007-12-11 | $2.73 | $3.10 | 36,200 | — | — |
| 2007-12-10 | $2.75 | $3.13 | 62,400 | — | — |
| 2007-12-07 | $2.83 | $3.21 | 0 | — | — |
| 2007-12-06 | $2.83 | $3.21 | 8,000 | — | — |
| 2007-12-05 | $2.75 | $3.13 | 11,600 | — | — |
| 2007-12-04 | $2.75 | $3.13 | 9,600 | — | — |
| 2007-12-03 | $2.75 | $3.13 | 15,400 | — | — |
| 2007-11-30 | $2.75 | $3.13 | 13,200 | — | — |
| 2007-11-29 | $2.73 | $3.10 | 110,400 | — | — |
| 2007-11-28 | $3.00 | $3.41 | 244,800 | — | — |
| 2007-11-27 | $2.95 | $3.35 | 2,000 | — | — |
| 2007-11-26 | $2.90 | $3.30 | 2,600 | — | — |
| 2007-11-23 | $3.00 | $3.40 | 400 | — | — |
| 2007-11-21 | $3.00 | $3.40 | 800 | — | — |
| 2007-11-20 | $2.90 | $3.30 | 12,000 | — | — |
| 2007-11-19 | $2.96 | $3.36 | 400 | — | — |
| 2007-11-16 | $3.00 | $3.41 | 6,800 | — | — |
| 2007-11-15 | $3.00 | $3.41 | 400 | — | — |
| 2007-11-14 | $2.98 | $3.38 | 7,600 | — | — |
| 2007-11-13 | $3.00 | $3.40 | 1,400 | — | — |
| 2007-11-12 | $2.96 | $3.36 | 24,400 | — | — |
| 2007-11-09 | $3.00 | $3.41 | 0 | — | — |
| 2007-11-08 | $3.00 | $3.41 | 59,800 | — | — |
| 2007-11-07 | $3.04 | $3.45 | 2,200 | — | — |
| 2007-11-06 | $3.05 | $3.47 | 50,600 | — | — |
| 2007-11-05 | $3.07 | $3.48 | 1,000 | — | — |
| 2007-11-02 | $3.05 | $3.47 | 9,800 | — | — |
| 2007-11-01 | $3.06 | $3.48 | 2,600 | — | — |
| 2007-10-31 | $3.05 | $3.47 | 20,600 | — | — |
| 2007-10-30 | $3.07 | $3.49 | 7,200 | — | — |
| 2007-10-29 | $3.09 | $3.51 | 23,200 | — | — |
| 2007-10-26 | $3.14 | $3.56 | 30,200 | — | — |
| 2007-10-25 | $3.14 | $3.57 | 6,400 | — | — |
| 2007-10-24 | $3.20 | $3.63 | 5,400 | — | — |
| 2007-10-23 | $3.11 | $3.53 | 13,600 | — | — |
| 2007-10-22 | $3.27 | $3.71 | 3,000 | — | — |
| 2007-10-19 | $3.10 | $3.52 | 3,600 | — | — |
| 2007-10-18 | $3.15 | $3.58 | 11,000 | — | — |
| 2007-10-17 | $3.12 | $3.55 | 15,400 | — | — |
| 2007-10-16 | $3.21 | $3.65 | 600 | — | — |
| 2007-10-15 | $3.13 | $3.55 | 4,600 | — | — |
| 2007-10-12 | $3.15 | $3.58 | 1,000 | — | — |
| 2007-10-11 | $3.14 | $3.57 | 200 | — | — |
| 2007-10-10 | $3.16 | $3.59 | 4,800 | — | — |
| 2007-10-09 | $3.17 | $3.60 | 200 | — | — |
| 2007-10-08 | $3.25 | $3.69 | 0 | — | — |
| 2007-10-05 | $3.25 | $3.69 | 800 | — | — |
| 2007-10-04 | $3.21 | $3.64 | 0 | — | — |
| 2007-10-03 | $3.21 | $3.64 | 2,400 | — | — |
| 2007-10-02 | $3.34 | $3.79 | 3,800 | — | — |
| 2007-10-01 | $3.30 | $3.75 | 1,200 | — | — |
| 2007-09-28 | $3.23 | $3.67 | 2,200 | — | — |
| 2007-09-27 | $3.13 | $3.56 | 0 | — | — |
| 2007-09-26 | $3.13 | $3.56 | 0 | — | — |
| 2007-09-25 | $3.13 | $3.56 | 2,000 | — | — |
| 2007-09-24 | $3.17 | $3.60 | 2,400 | — | — |
| 2007-09-21 | $3.14 | $3.57 | 11,400 | — | — |
| 2007-09-20 | $3.14 | $3.56 | 3,800 | — | — |
| 2007-09-19 | $3.50 | $3.98 | 600 | — | — |
| 2007-09-18 | $3.53 | $4.01 | 2,200 | — | — |
| 2007-09-17 | $3.36 | $3.81 | 2,400 | — | — |
| 2007-09-14 | $3.31 | $3.76 | 800 | — | — |
| 2007-09-13 | $3.42 | $3.89 | 600 | — | — |
| 2007-09-12 | $3.30 | $3.75 | 6,200 | — | — |
| 2007-09-11 | $3.07 | $3.48 | 3,400 | — | — |
| 2007-09-10 | $3.10 | $3.52 | 1,600 | — | — |
| 2007-09-07 | $3.09 | $3.51 | 1,200 | — | — |
| 2007-09-06 | $3.26 | $3.71 | 0 | — | — |
| 2007-09-05 | $3.26 | $3.71 | 3,000 | — | — |
| 2007-09-04 | $3.22 | $3.66 | 1,800 | — | — |
| 2007-08-31 | $3.25 | $3.69 | 1,400 | — | — |
| 2007-08-30 | $3.13 | $3.55 | 40,600 | — | — |
| 2007-08-29 | $3.31 | $3.76 | 600 | — | — |
| 2007-08-28 | $3.35 | $3.81 | 4,200 | — | — |
| 2007-08-27 | $3.34 | $3.80 | 1,000 | — | — |
| 2007-08-24 | $3.34 | $3.80 | 18,000 | — | — |
| 2007-08-23 | $3.35 | $3.81 | 2,000 | — | — |
| 2007-08-22 | $3.37 | $3.83 | 1,200 | — | — |
| 2007-08-21 | $3.46 | $3.93 | 5,000 | — | — |
| 2007-08-20 | $3.45 | $3.92 | 70,600 | — | — |
| 2007-08-17 | $3.03 | $3.44 | 600 | — | — |
| 2007-08-16 | $2.97 | $3.37 | 6,800 | — | — |
| 2007-08-15 | $3.30 | $3.75 | 3,600 | — | — |
| 2007-08-14 | $3.30 | $3.75 | 11,200 | — | — |
| 2007-08-13 | $3.27 | $3.72 | 200 | — | — |
| 2007-08-10 | $3.22 | $3.66 | 14,000 | — | — |
| 2007-08-09 | $2.98 | $3.38 | 13,200 | — | — |
| 2007-08-08 | $3.01 | $3.42 | 75,800 | — | — |
| 2007-08-07 | $3.26 | $3.70 | 200 | — | — |
| 2007-08-06 | $3.47 | $3.94 | 1,200 | — | — |
| 2007-08-03 | $3.45 | $3.92 | 0 | — | — |
| 2007-08-02 | $3.45 | $3.92 | 400 | — | — |
| 2007-08-01 | $3.46 | $3.93 | 400 | — | — |
| 2007-07-31 | $3.34 | $3.79 | 5,600 | — | — |
| 2007-07-30 | $3.42 | $3.89 | 3,600 | — | — |
| 2007-07-27 | $3.50 | $3.98 | 14,600 | — | — |
| 2007-07-26 | $3.55 | $4.04 | 3,600 | — | — |
| 2007-07-25 | $3.58 | $4.06 | 400 | — | — |
| 2007-07-24 | $3.67 | $4.17 | 27,800 | — | — |
| 2007-07-23 | $4.07 | $4.62 | 1,200 | — | — |
| 2007-07-20 | $4.00 | $4.54 | 1,200 | — | — |
| 2007-07-19 | $3.88 | $4.41 | 1,000 | — | — |
| 2007-07-18 | $4.00 | $4.54 | 0 | — | — |
| 2007-07-17 | $4.00 | $4.54 | 400 | — | — |
| 2007-07-16 | $4.00 | $4.55 | 200 | — | — |
| 2007-07-13 | $4.00 | $4.55 | 3,600 | — | — |
| 2007-07-12 | $3.85 | $4.37 | 600 | — | — |
| 2007-07-11 | $3.84 | $4.37 | 600 | — | — |
| 2007-07-10 | $3.72 | $4.23 | 10,200 | — | — |
| 2007-07-09 | $3.75 | $4.26 | 3,000 | — | — |
| 2007-07-06 | $3.85 | $4.38 | 8,000 | — | — |
| 2007-07-05 | $3.88 | $4.40 | 0 | — | — |
| 2007-07-03 | $3.88 | $4.40 | 0 | — | — |
| 2007-07-02 | $3.88 | $4.40 | 3,400 | — | — |
| 2007-06-29 | $3.97 | $4.51 | 400 | — | — |
| 2007-06-28 | $3.98 | $4.52 | 9,600 | — | — |
| 2007-06-27 | $3.99 | $4.53 | 12,600 | — | — |
| 2007-06-26 | $4.00 | $4.55 | 23,400 | — | — |
| 2007-06-25 | $3.92 | $4.46 | 1,000 | — | — |
| 2007-06-22 | $3.89 | $4.42 | 6,200 | — | — |
| 2007-06-21 | $4.10 | $4.66 | 800 | — | — |
| 2007-06-20 | $4.04 | $4.59 | 6,600 | — | — |
| 2007-06-19 | $4.08 | $4.63 | 5,800 | — | — |
| 2007-06-18 | $3.98 | $4.52 | 4,400 | — | — |
| 2007-06-15 | $3.86 | $4.39 | 2,200 | — | — |
| 2007-06-14 | $3.87 | $4.39 | 9,600 | — | — |
| 2007-06-13 | $4.04 | $4.59 | 400 | — | — |
| 2007-06-12 | $4.10 | $4.66 | 0 | — | — |
| 2007-06-11 | $4.10 | $4.66 | 2,000 | — | — |
| 2007-06-08 | $4.22 | $4.80 | 4,200 | — | — |
| 2007-06-07 | $4.00 | $4.54 | 200 | — | — |
| 2007-06-06 | $3.99 | $4.54 | 3,000 | — | — |
| 2007-06-05 | $3.96 | $4.50 | 200 | — | — |
| 2007-06-04 | $4.13 | $4.69 | 200 | — | — |
| 2007-06-01 | $4.10 | $4.66 | 0 | — | — |
| 2007-05-31 | $4.10 | $4.66 | 600 | — | — |
| 2007-05-30 | $4.08 | $4.63 | 2,600 | — | — |
| 2007-05-29 | $4.13 | $4.69 | 600 | — | — |
| 2007-05-25 | $4.11 | $4.67 | 3,400 | — | — |
| 2007-05-24 | $4.02 | $4.56 | 1,000 | — | — |
| 2007-05-23 | $4.13 | $4.69 | 1,600 | — | — |
| 2007-05-22 | $4.10 | $4.66 | 5,800 | — | — |
| 2007-05-21 | $4.00 | $4.55 | 18,000 | — | — |
| 2007-05-18 | $3.93 | $4.46 | 2,800 | — | — |
| 2007-05-17 | $4.08 | $4.63 | 800 | — | — |
| 2007-05-16 | $4.09 | $4.64 | 0 | — | — |
| 2007-05-15 | $4.09 | $4.64 | 4,600 | — | — |
| 2007-05-14 | $4.04 | $4.59 | 800 | — | — |
| 2007-05-11 | $3.89 | $4.42 | 106,400 | — | — |
| 2007-05-10 | $3.87 | $4.39 | 5,400 | — | — |
| 2007-05-09 | $3.76 | $4.27 | 0 | — | — |
| 2007-05-08 | $3.76 | $4.27 | 10,600 | — | — |
| 2007-05-07 | $3.71 | $4.21 | 2,800 | — | — |
| 2007-05-04 | $3.75 | $4.26 | 1,800 | — | — |
| 2007-05-03 | $3.89 | $4.30 | 1,800 | — | — |
| 2007-05-02 | $3.88 | $4.29 | 3,600 | — | — |
| 2007-05-01 | $3.98 | $4.39 | 0 | — | — |
| 2007-04-30 | $3.98 | $4.39 | 2,400 | — | — |
| 2007-04-27 | $3.88 | $4.28 | 1,800 | — | — |
| 2007-04-26 | $4.00 | $4.41 | 3,000 | — | — |
| 2007-04-25 | $4.07 | $4.50 | 29,400 | — | — |
| 2007-04-24 | $3.95 | $4.36 | 0 | — | — |
| 2007-04-23 | $3.95 | $4.36 | 3,800 | — | — |
| 2007-04-20 | $3.97 | $4.39 | 36,000 | — | — |
| 2007-04-19 | $3.86 | $4.26 | 1,000 | — | — |
| 2007-04-18 | $3.83 | $4.23 | 4,800 | — | — |
| 2007-04-17 | $3.90 | $4.30 | 4,200 | — | — |
| 2007-04-16 | $3.92 | $4.32 | 0 | — | — |
| 2007-04-13 | $3.92 | $4.32 | 800 | — | — |
| 2007-04-12 | $3.93 | $4.34 | 3,200 | — | — |
| 2007-04-11 | $3.91 | $4.32 | 2,600 | — | — |
| 2007-04-10 | $3.94 | $4.35 | 1,000 | — | — |
| 2007-04-09 | $3.93 | $4.34 | 400 | — | — |
| 2007-04-05 | $3.99 | $4.41 | 5,000 | — | — |
| 2007-04-04 | $4.05 | $4.47 | 600 | — | — |
| 2007-04-03 | $3.96 | $4.37 | 2,400 | — | — |
| 2007-04-02 | $3.91 | $4.31 | 0 | — | — |
| 2007-03-30 | $3.91 | $4.31 | 4,000 | — | — |
| 2007-03-29 | $4.03 | $4.45 | 400 | — | — |
| 2007-03-28 | $3.95 | $4.36 | 9,800 | — | — |
| 2007-03-27 | $4.04 | $4.46 | 11,400 | — | — |
| 2007-03-26 | $3.90 | $4.31 | 1,000 | — | — |
| 2007-03-23 | $3.93 | $4.34 | 4,200 | — | — |
| 2007-03-22 | $4.01 | $4.42 | 1,400 | — | — |
| 2007-03-21 | $3.90 | $4.31 | 10,000 | — | — |
| 2007-03-20 | $3.95 | $4.36 | 6,600 | — | — |
| 2007-03-19 | $3.99 | $4.41 | 60,800 | — | — |
| 2007-03-16 | $3.88 | $4.28 | 3,200 | — | — |
| 2007-03-15 | $3.88 | $4.28 | 3,800 | — | — |
| 2007-03-14 | $3.80 | $4.20 | 6,800 | — | — |
| 2007-03-13 | $3.75 | $4.14 | 20,600 | — | — |
| 2007-03-12 | $3.88 | $4.29 | 6,000 | — | — |
| 2007-03-09 | $3.85 | $4.25 | 2,000 | — | — |
| 2007-03-08 | $3.94 | $4.35 | 3,800 | — | — |
| 2007-03-07 | $3.84 | $4.24 | 5,400 | — | — |
| 2007-03-06 | $3.85 | $4.25 | 1,200 | — | — |
| 2007-03-05 | $3.89 | $4.30 | 400 | — | — |
| 2007-03-02 | $3.83 | $4.23 | 1,000 | — | — |
| 2007-03-01 | $3.83 | $4.23 | 0 | — | — |
| 2007-02-28 | $3.83 | $4.23 | 4,000 | — | — |
| 2007-02-27 | $3.84 | $4.24 | 800 | — | — |
| 2007-02-26 | $3.86 | $4.26 | 400 | — | — |
| 2007-02-23 | $3.93 | $4.34 | 28,600 | — | — |
| 2007-02-22 | $3.92 | $4.32 | 1,000 | — | — |
| 2007-02-21 | $3.93 | $4.34 | 0 | — | — |
| 2007-02-20 | $3.93 | $4.34 | 2,400 | — | — |
| 2007-02-16 | $3.88 | $4.29 | 4,800 | — | — |
| 2007-02-15 | $3.86 | $4.26 | 2,800 | — | — |
| 2007-02-14 | $3.75 | $4.14 | 200 | — | — |
| 2007-02-13 | $3.93 | $4.34 | 0 | — | — |
| 2007-02-12 | $3.93 | $4.34 | 2,200 | — | — |
| 2007-02-09 | $3.92 | $4.33 | 2,200 | — | — |
| 2007-02-08 | $3.69 | $4.07 | 2,400 | — | — |
| 2007-02-07 | $3.77 | $4.16 | 1,800 | — | — |
| 2007-02-06 | $3.77 | $4.16 | 4,400 | — | — |
| 2007-02-05 | $3.76 | $4.15 | 1,600 | — | — |
| 2007-02-02 | $3.74 | $4.13 | 26,000 | — | — |
| 2007-02-01 | $3.76 | $4.15 | 1,400 | — | — |
| 2007-01-31 | $3.87 | $4.27 | 2,000 | — | — |
| 2007-01-30 | $3.66 | $4.04 | 600 | — | — |
| 2007-01-29 | $3.78 | $4.18 | 1,000 | — | — |
| 2007-01-26 | $3.64 | $4.02 | 400 | — | — |
| 2007-01-25 | $3.74 | $4.13 | 1,600 | — | — |
| 2007-01-24 | $3.87 | $4.27 | 0 | — | — |
| 2007-01-23 | $3.87 | $4.27 | 2,800 | — | — |
| 2007-01-22 | $3.76 | $4.15 | 800 | — | — |
| 2007-01-19 | $3.82 | $4.22 | 2,800 | — | — |
| 2007-01-18 | $3.64 | $4.02 | 7,200 | — | — |
| 2007-01-17 | $3.78 | $4.18 | 15,000 | — | — |
| 2007-01-16 | $3.88 | $4.28 | 1,400 | — | — |
| 2007-01-12 | $3.85 | $4.25 | 49,200 | — | — |
| 2007-01-11 | $3.60 | $3.98 | 2,400 | — | — |
| 2007-01-10 | $3.60 | $3.98 | 2,600 | — | — |
| 2007-01-09 | $3.55 | $3.92 | 5,600 | — | — |
| 2007-01-08 | $3.50 | $3.87 | 5,000 | — | — |
| 2007-01-05 | $3.52 | $3.89 | 1,400 | — | — |
| 2007-01-04 | $3.55 | $3.92 | 4,200 | — | — |
| 2007-01-03 | $3.63 | $4.00 | 0 | — | — |