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
- 1993-01-29 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 | $4.65 | $4.65 | 883,100 | — | — |
| 2007-12-28 | $4.69 | $4.69 | 672,500 | — | — |
| 2007-12-27 | $4.74 | $4.74 | 753,100 | — | — |
| 2007-12-26 | $4.98 | $4.98 | 845,400 | — | — |
| 2007-12-24 | $5.40 | $5.40 | 348,200 | — | — |
| 2007-12-21 | $5.17 | $5.17 | 1,059,700 | — | — |
| 2007-12-20 | $5.02 | $5.02 | 744,800 | — | — |
| 2007-12-19 | $4.76 | $4.76 | 496,500 | — | — |
| 2007-12-18 | $4.59 | $4.59 | 484,800 | — | — |
| 2007-12-17 | $4.57 | $4.57 | 421,500 | — | — |
| 2007-12-14 | $4.60 | $4.60 | 591,300 | — | — |
| 2007-12-13 | $4.74 | $4.74 | 515,200 | — | — |
| 2007-12-12 | $4.69 | $4.69 | 413,600 | — | — |
| 2007-12-11 | $4.67 | $4.67 | 467,200 | — | — |
| 2007-12-10 | $4.79 | $4.79 | 530,500 | — | — |
| 2007-12-07 | $4.72 | $4.72 | 306,400 | — | — |
| 2007-12-06 | $4.78 | $4.78 | 453,400 | — | — |
| 2007-12-05 | $4.56 | $4.56 | 561,100 | — | — |
| 2007-12-04 | $4.12 | $4.12 | 527,400 | — | — |
| 2007-12-03 | $4.20 | $4.20 | 504,400 | — | — |
| 2007-11-30 | $4.36 | $4.36 | 737,500 | — | — |
| 2007-11-29 | $4.53 | $4.53 | 349,900 | — | — |
| 2007-11-28 | $4.63 | $4.63 | 474,000 | — | — |
| 2007-11-27 | $4.63 | $4.63 | 469,500 | — | — |
| 2007-11-26 | $4.72 | $4.72 | 669,500 | — | — |
| 2007-11-23 | $4.69 | $4.69 | 114,000 | — | — |
| 2007-11-21 | $4.70 | $4.70 | 455,800 | — | — |
| 2007-11-20 | $4.82 | $4.82 | 556,400 | — | — |
| 2007-11-19 | $4.76 | $4.76 | 570,700 | — | — |
| 2007-11-16 | $4.68 | $4.68 | 541,400 | — | — |
| 2007-11-15 | $4.79 | $4.79 | 440,000 | — | — |
| 2007-11-14 | $4.80 | $4.80 | 683,700 | — | — |
| 2007-11-13 | $4.80 | $4.80 | 541,800 | — | — |
| 2007-11-12 | $4.63 | $4.63 | 626,800 | — | — |
| 2007-11-09 | $4.78 | $4.78 | 572,000 | — | — |
| 2007-11-08 | $4.49 | $4.49 | 496,200 | — | — |
| 2007-11-07 | $4.66 | $4.66 | 320,400 | — | — |
| 2007-11-06 | $4.82 | $4.82 | 341,300 | — | — |
| 2007-11-05 | $4.70 | $4.70 | 353,400 | — | — |
| 2007-11-02 | $4.82 | $4.82 | 504,700 | — | — |
| 2007-11-01 | $4.81 | $4.81 | 674,100 | — | — |
| 2007-10-31 | $5.08 | $5.08 | 398,500 | — | — |
| 2007-10-30 | $4.99 | $4.99 | 477,800 | — | — |
| 2007-10-29 | $4.96 | $4.96 | 472,400 | — | — |
| 2007-10-26 | $4.79 | $4.79 | 764,000 | — | — |
| 2007-10-25 | $4.76 | $4.76 | 902,100 | — | — |
| 2007-10-24 | $4.73 | $4.73 | 366,900 | — | — |
| 2007-10-23 | $4.73 | $4.73 | 413,600 | — | — |
| 2007-10-22 | $4.67 | $4.67 | 798,700 | — | — |
| 2007-10-19 | $4.70 | $4.70 | 567,400 | — | — |
| 2007-10-18 | $4.80 | $4.80 | 355,800 | — | — |
| 2007-10-17 | $4.79 | $4.79 | 356,600 | — | — |
| 2007-10-16 | $4.79 | $4.79 | 391,300 | — | — |
| 2007-10-15 | $4.75 | $4.75 | 319,200 | — | — |
| 2007-10-12 | $4.73 | $4.73 | 250,200 | — | — |
| 2007-10-11 | $4.72 | $4.72 | 391,800 | — | — |
| 2007-10-10 | $4.76 | $4.76 | 276,600 | — | — |
| 2007-10-09 | $4.85 | $4.85 | 228,900 | — | — |
| 2007-10-08 | $4.70 | $4.70 | 197,400 | — | — |
| 2007-10-05 | $4.77 | $4.77 | 223,600 | — | — |
| 2007-10-04 | $4.74 | $4.74 | 134,700 | — | — |
| 2007-10-03 | $4.72 | $4.72 | 350,700 | — | — |
| 2007-10-02 | $4.90 | $4.90 | 320,100 | — | — |
| 2007-10-01 | $4.78 | $4.78 | 471,300 | — | — |
| 2007-09-28 | $4.57 | $4.57 | 1,038,200 | — | — |
| 2007-09-27 | $4.62 | $4.62 | 444,300 | — | — |
| 2007-09-26 | $4.66 | $4.66 | 1,831,400 | — | — |
| 2007-09-25 | $4.56 | $4.56 | 344,400 | — | — |
| 2007-09-24 | $4.62 | $4.62 | 491,600 | — | — |
| 2007-09-21 | $4.84 | $4.84 | 449,500 | — | — |
| 2007-09-20 | $4.75 | $4.75 | 546,800 | — | — |
| 2007-09-19 | $4.85 | $4.85 | 676,900 | — | — |
| 2007-09-18 | $4.65 | $4.65 | 534,600 | — | — |
| 2007-09-17 | $4.39 | $4.39 | 682,500 | — | — |
| 2007-09-14 | $4.21 | $4.21 | 226,800 | — | — |
| 2007-09-13 | $4.20 | $4.20 | 389,700 | — | — |
| 2007-09-12 | $4.25 | $4.25 | 591,700 | — | — |
| 2007-09-11 | $4.09 | $4.09 | 663,500 | — | — |
| 2007-09-10 | $3.85 | $3.85 | 1,011,700 | — | — |
| 2007-09-07 | $3.72 | $3.72 | 283,700 | — | — |
| 2007-09-06 | $3.81 | $3.81 | 390,500 | — | — |
| 2007-09-05 | $3.75 | $3.75 | 693,300 | — | — |
| 2007-09-04 | $3.88 | $3.88 | 466,900 | — | — |
| 2007-08-31 | $3.92 | $3.92 | 364,300 | — | — |
| 2007-08-30 | $3.80 | $3.80 | 221,700 | — | — |
| 2007-08-29 | $3.79 | $3.79 | 577,900 | — | — |
| 2007-08-28 | $3.68 | $3.68 | 229,400 | — | — |
| 2007-08-27 | $3.71 | $3.71 | 314,200 | — | — |
| 2007-08-24 | $3.75 | $3.75 | 344,200 | — | — |
| 2007-08-23 | $3.68 | $3.68 | 399,100 | — | — |
| 2007-08-22 | $3.80 | $3.80 | 291,800 | — | — |
| 2007-08-21 | $3.78 | $3.78 | 278,700 | — | — |
| 2007-08-20 | $3.84 | $3.84 | 411,300 | — | — |
| 2007-08-17 | $3.84 | $3.84 | 666,800 | — | — |
| 2007-08-16 | $3.87 | $3.87 | 915,800 | — | — |
| 2007-08-15 | $3.91 | $3.91 | 527,300 | — | — |
| 2007-08-14 | $4.05 | $4.05 | 432,800 | — | — |
| 2007-08-13 | $4.07 | $4.07 | 714,200 | — | — |
| 2007-08-10 | $4.25 | $4.25 | 1,205,000 | — | — |
| 2007-08-09 | $4.09 | $4.09 | 1,550,100 | — | — |
| 2007-08-08 | $4.25 | $4.25 | 798,400 | — | — |
| 2007-08-07 | $4.32 | $4.32 | 472,200 | — | — |
| 2007-08-06 | $4.36 | $4.36 | 922,300 | — | — |
| 2007-08-03 | $4.64 | $4.64 | 704,900 | — | — |
| 2007-08-02 | $4.82 | $4.82 | 482,000 | — | — |
| 2007-08-01 | $4.79 | $4.79 | 581,800 | — | — |
| 2007-07-31 | $4.76 | $4.76 | 708,900 | — | — |
| 2007-07-30 | $4.71 | $4.71 | 504,500 | — | — |
| 2007-07-27 | $4.76 | $4.76 | 589,600 | — | — |
| 2007-07-26 | $4.87 | $4.87 | 687,700 | — | — |
| 2007-07-25 | $5.04 | $5.04 | 433,500 | — | — |
| 2007-07-24 | $5.02 | $5.02 | 662,400 | — | — |
| 2007-07-23 | $5.26 | $5.26 | 402,600 | — | — |
| 2007-07-20 | $5.25 | $5.25 | 652,800 | — | — |
| 2007-07-19 | $5.41 | $5.41 | 924,100 | — | — |
| 2007-07-18 | $5.25 | $5.25 | 911,500 | — | — |
| 2007-07-17 | $5.02 | $5.02 | 367,900 | — | — |
| 2007-07-16 | $4.98 | $4.98 | 421,000 | — | — |
| 2007-07-13 | $5.05 | $5.05 | 300,400 | — | — |
| 2007-07-12 | $5.06 | $5.06 | 397,500 | — | — |
| 2007-07-11 | $5.06 | $5.06 | 413,600 | — | — |
| 2007-07-10 | $5.06 | $5.06 | 623,900 | — | — |
| 2007-07-09 | $5.01 | $5.01 | 686,600 | — | — |
| 2007-07-06 | $4.92 | $4.92 | 377,000 | — | — |
| 2007-07-05 | $4.91 | $4.91 | 432,500 | — | — |
| 2007-07-03 | $5.00 | $5.00 | 425,000 | — | — |
| 2007-07-02 | $4.97 | $4.97 | 314,000 | — | — |
| 2007-06-29 | $4.83 | $4.83 | 408,000 | — | — |
| 2007-06-28 | $4.90 | $4.90 | 302,200 | — | — |
| 2007-06-27 | $4.92 | $4.92 | 417,000 | — | — |
| 2007-06-26 | $4.81 | $4.81 | 527,200 | — | — |
| 2007-06-25 | $4.93 | $4.93 | 575,000 | — | — |
| 2007-06-22 | $4.94 | $4.94 | 2,422,400 | — | — |
| 2007-06-21 | $5.00 | $5.00 | 275,700 | — | — |
| 2007-06-20 | $4.93 | $4.93 | 555,600 | — | — |
| 2007-06-19 | $5.08 | $5.08 | 434,900 | — | — |
| 2007-06-18 | $4.96 | $4.96 | 479,400 | — | — |
| 2007-06-15 | $4.92 | $4.92 | 813,300 | — | — |
| 2007-06-14 | $4.77 | $4.77 | 340,300 | — | — |
| 2007-06-13 | $4.68 | $4.68 | 355,200 | — | — |
| 2007-06-12 | $4.62 | $4.62 | 507,800 | — | — |
| 2007-06-11 | $4.72 | $4.72 | 358,700 | — | — |
| 2007-06-08 | $4.82 | $4.82 | 525,100 | — | — |
| 2007-06-07 | $4.79 | $4.79 | 613,800 | — | — |
| 2007-06-06 | $4.89 | $4.89 | 507,300 | — | — |
| 2007-06-05 | $4.97 | $4.97 | 446,900 | — | — |
| 2007-06-04 | $4.97 | $4.97 | 517,500 | — | — |
| 2007-06-01 | $4.86 | $4.86 | 774,200 | — | — |
| 2007-05-31 | $4.79 | $4.79 | 1,020,600 | — | — |
| 2007-05-30 | $4.90 | $4.90 | 499,500 | — | — |
| 2007-05-29 | $4.98 | $4.98 | 580,700 | — | — |
| 2007-05-25 | $4.99 | $4.99 | 550,500 | — | — |
| 2007-05-24 | $4.99 | $4.99 | 683,600 | — | — |
| 2007-05-23 | $5.12 | $5.12 | 535,700 | — | — |
| 2007-05-22 | $5.10 | $5.10 | 637,600 | — | — |
| 2007-05-21 | $5.27 | $5.27 | 577,900 | — | — |
| 2007-05-18 | $5.15 | $5.15 | 616,200 | — | — |
| 2007-05-17 | $5.18 | $5.18 | 546,400 | — | — |
| 2007-05-16 | $5.07 | $5.07 | 871,800 | — | — |
| 2007-05-15 | $5.07 | $5.07 | 1,161,600 | — | — |
| 2007-05-14 | $5.30 | $5.30 | 589,700 | — | — |
| 2007-05-11 | $5.33 | $5.33 | 581,900 | — | — |
| 2007-05-10 | $5.28 | $5.28 | 1,227,600 | — | — |
| 2007-05-09 | $5.69 | $5.69 | 888,400 | — | — |
| 2007-05-08 | $5.48 | $5.48 | 781,800 | — | — |
| 2007-05-07 | $5.57 | $5.57 | 560,600 | — | — |
| 2007-05-04 | $5.54 | $5.54 | 530,800 | — | — |
| 2007-05-03 | $5.27 | $5.27 | 550,000 | — | — |
| 2007-05-02 | $5.40 | $5.40 | 600,600 | — | — |
| 2007-05-01 | $5.24 | $5.24 | 903,500 | — | — |
| 2007-04-30 | $5.40 | $5.40 | 777,000 | — | — |
| 2007-04-27 | $5.55 | $5.55 | 754,100 | — | — |
| 2007-04-26 | $5.55 | $5.55 | 562,100 | — | — |
| 2007-04-25 | $5.65 | $5.65 | 485,800 | — | — |
| 2007-04-24 | $5.65 | $5.65 | 620,800 | — | — |
| 2007-04-23 | $5.80 | $5.80 | 949,500 | — | — |
| 2007-04-20 | $5.62 | $5.62 | 878,900 | — | — |
| 2007-04-19 | $5.30 | $5.30 | 842,400 | — | — |
| 2007-04-18 | $5.46 | $5.46 | 1,088,200 | — | — |
| 2007-04-17 | $5.53 | $5.53 | 1,368,000 | — | — |
| 2007-04-16 | $5.76 | $5.76 | 748,100 | — | — |
| 2007-04-13 | $5.84 | $5.84 | 823,900 | — | — |
| 2007-04-12 | $5.63 | $5.63 | 677,200 | — | — |
| 2007-04-11 | $5.50 | $5.50 | 1,025,300 | — | — |
| 2007-04-10 | $5.63 | $5.63 | 1,252,700 | — | — |
| 2007-04-09 | $5.25 | $5.25 | 1,091,600 | — | — |
| 2007-04-05 | $5.01 | $5.01 | 304,700 | — | — |
| 2007-04-04 | $5.01 | $5.01 | 366,200 | — | — |
| 2007-04-03 | $5.05 | $5.05 | 648,000 | — | — |
| 2007-04-02 | $5.06 | $5.06 | 515,500 | — | — |
| 2007-03-30 | $5.18 | $5.18 | 442,500 | — | — |
| 2007-03-29 | $5.22 | $5.22 | 669,600 | — | — |
| 2007-03-28 | $5.21 | $5.21 | 644,700 | — | — |
| 2007-03-27 | $5.04 | $5.04 | 645,300 | — | — |
| 2007-03-26 | $5.21 | $5.21 | 384,700 | — | — |
| 2007-03-23 | $5.16 | $5.16 | 537,500 | — | — |
| 2007-03-22 | $5.21 | $5.21 | 749,100 | — | — |
| 2007-03-21 | $5.10 | $5.10 | 675,400 | — | — |
| 2007-03-20 | $4.98 | $4.98 | 1,086,500 | — | — |
| 2007-03-19 | $4.88 | $4.88 | 1,062,400 | — | — |
| 2007-03-16 | $4.61 | $4.61 | 1,039,400 | — | — |
| 2007-03-15 | $4.69 | $4.69 | 826,900 | — | — |
| 2007-03-14 | $4.75 | $4.75 | 1,142,000 | — | — |
| 2007-03-13 | $4.84 | $4.84 | 825,700 | — | — |
| 2007-03-12 | $5.05 | $5.05 | 784,000 | — | — |
| 2007-03-09 | $5.26 | $5.26 | 857,700 | — | — |
| 2007-03-08 | $5.36 | $5.36 | 1,599,200 | — | — |
| 2007-03-07 | $5.74 | $5.74 | 686,000 | — | — |
| 2007-03-06 | $5.71 | $5.71 | 1,202,100 | — | — |
| 2007-03-05 | $5.68 | $5.68 | 1,392,600 | — | — |
| 2007-03-02 | $6.10 | $6.10 | 711,200 | — | — |
| 2007-03-01 | $6.36 | $6.36 | 496,800 | — | — |
| 2007-02-28 | $6.42 | $6.42 | 618,900 | — | — |
| 2007-02-27 | $6.52 | $6.52 | 1,051,000 | — | — |
| 2007-02-26 | $6.82 | $6.82 | 295,000 | — | — |
| 2007-02-23 | $6.84 | $6.84 | 702,800 | — | — |
| 2007-02-22 | $6.93 | $6.93 | 746,800 | — | — |
| 2007-02-21 | $6.64 | $6.64 | 613,800 | — | — |
| 2007-02-20 | $6.59 | $6.59 | 384,200 | — | — |
| 2007-02-16 | $6.60 | $6.60 | 338,800 | — | — |
| 2007-02-15 | $6.51 | $6.51 | 476,700 | — | — |
| 2007-02-14 | $6.65 | $6.65 | 515,800 | — | — |
| 2007-02-13 | $6.93 | $6.93 | 891,000 | — | — |
| 2007-02-12 | $6.65 | $6.65 | 513,500 | — | — |
| 2007-02-09 | $6.75 | $6.75 | 958,300 | — | — |
| 2007-02-08 | $6.55 | $6.55 | 602,100 | — | — |
| 2007-02-07 | $6.38 | $6.38 | 339,200 | — | — |
| 2007-02-06 | $6.46 | $6.46 | 406,500 | — | — |
| 2007-02-05 | $6.38 | $6.38 | 423,000 | — | — |
| 2007-02-02 | $6.41 | $6.41 | 245,800 | — | — |
| 2007-02-01 | $6.46 | $6.46 | 249,700 | — | — |
| 2007-01-31 | $6.51 | $6.51 | 424,000 | — | — |
| 2007-01-30 | $6.55 | $6.55 | 530,100 | — | — |
| 2007-01-29 | $6.32 | $6.32 | 503,000 | — | — |
| 2007-01-26 | $6.39 | $6.39 | 351,200 | — | — |
| 2007-01-25 | $6.24 | $6.24 | 474,800 | — | — |
| 2007-01-24 | $6.40 | $6.40 | 431,000 | — | — |
| 2007-01-23 | $6.49 | $6.49 | 583,700 | — | — |
| 2007-01-22 | $6.25 | $6.25 | 647,200 | — | — |
| 2007-01-19 | $6.43 | $6.43 | 749,000 | — | — |
| 2007-01-18 | $6.38 | $6.38 | 743,700 | — | — |
| 2007-01-17 | $6.57 | $6.57 | 447,000 | — | — |
| 2007-01-16 | $6.54 | $6.54 | 497,000 | — | — |
| 2007-01-12 | $6.60 | $6.60 | 475,700 | — | — |
| 2007-01-11 | $6.42 | $6.42 | 767,000 | — | — |
| 2007-01-10 | $6.36 | $6.36 | 654,500 | — | — |
| 2007-01-09 | $6.58 | $6.58 | 853,100 | — | — |
| 2007-01-08 | $6.65 | $6.65 | 833,000 | — | — |
| 2007-01-05 | $6.53 | $6.53 | 1,019,900 | — | — |
| 2007-01-04 | $6.52 | $6.52 | 817,700 | — | — |
| 2007-01-03 | $6.58 | $6.58 | 1,057,000 | — | — |