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
- 1999-10-27 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 | $4.80 | $4.80 | 556 | — | — |
| 2007-12-28 | $3.84 | $3.84 | 235 | — | — |
| 2007-12-27 | $2.64 | $2.64 | 21 | — | — |
| 2007-12-26 | $2.64 | $2.64 | 765 | — | — |
| 2007-12-24 | $2.40 | $2.40 | 1,381 | — | — |
| 2007-12-21 | $2.16 | $2.16 | 0 | — | — |
| 2007-12-20 | $2.16 | $2.16 | 4,892 | — | — |
| 2007-12-19 | $2.64 | $2.64 | 108 | — | — |
| 2007-12-18 | $2.88 | $2.88 | 0 | — | — |
| 2007-12-17 | $2.88 | $2.88 | 104 | — | — |
| 2007-12-14 | $2.64 | $2.64 | 688 | — | — |
| 2007-12-13 | $2.88 | $2.88 | 417 | — | — |
| 2007-12-12 | $2.64 | $2.64 | 938 | — | — |
| 2007-12-11 | $3.12 | $3.12 | 592 | — | — |
| 2007-12-10 | $3.60 | $3.60 | 73 | — | — |
| 2007-12-07 | $3.60 | $3.60 | 48 | — | — |
| 2007-12-06 | $2.88 | $2.88 | 0 | — | — |
| 2007-12-05 | $2.88 | $2.88 | 0 | — | — |
| 2007-12-04 | $2.88 | $2.88 | 448 | — | — |
| 2007-12-03 | $2.88 | $2.88 | 0 | — | — |
| 2007-11-30 | $2.88 | $2.88 | 0 | — | — |
| 2007-11-29 | $2.88 | $2.88 | 0 | — | — |
| 2007-11-28 | $2.88 | $2.88 | 2,750 | — | — |
| 2007-11-27 | $3.84 | $3.84 | 0 | — | — |
| 2007-11-26 | $3.84 | $3.84 | 0 | — | — |
| 2007-11-23 | $3.84 | $3.84 | 0 | — | — |
| 2007-11-21 | $3.84 | $3.84 | 323 | — | — |
| 2007-11-20 | $3.36 | $3.36 | 6 | — | — |
| 2007-11-19 | $3.36 | $3.36 | 1,688 | — | — |
| 2007-11-16 | $3.60 | $3.60 | 0 | — | — |
| 2007-11-15 | $3.60 | $3.60 | 0 | — | — |
| 2007-11-14 | $3.60 | $3.60 | 2 | — | — |
| 2007-11-13 | $4.32 | $4.32 | 69 | — | — |
| 2007-11-12 | $3.84 | $3.84 | 0 | — | — |
| 2007-11-09 | $3.84 | $3.84 | 125 | — | — |
| 2007-11-08 | $3.84 | $3.84 | 0 | — | — |
| 2007-11-07 | $3.84 | $3.84 | 0 | — | — |
| 2007-11-06 | $3.84 | $3.84 | 2,365 | — | — |
| 2007-11-05 | $4.32 | $4.32 | 208 | — | — |
| 2007-11-02 | $4.80 | $4.80 | 1,071 | — | — |
| 2007-11-01 | $4.08 | $4.08 | 152 | — | — |
| 2007-10-31 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-30 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-29 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-26 | $4.32 | $4.32 | 1,806 | — | — |
| 2007-10-25 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-24 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-23 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-22 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-19 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-18 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-17 | $4.32 | $4.32 | 52 | — | — |
| 2007-10-16 | $4.32 | $4.32 | 104 | — | — |
| 2007-10-15 | $5.04 | $5.04 | 0 | — | — |
| 2007-10-12 | $5.04 | $5.04 | 0 | — | — |
| 2007-10-11 | $5.04 | $5.04 | 48 | — | — |
| 2007-10-10 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-09 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-08 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-05 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-04 | $4.32 | $4.32 | 563 | — | — |
| 2007-10-03 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-02 | $4.32 | $4.32 | 0 | — | — |
| 2007-10-01 | $4.32 | $4.32 | 146 | — | — |
| 2007-09-28 | $4.32 | $4.32 | 500 | — | — |
| 2007-09-27 | $4.80 | $4.80 | 0 | — | — |
| 2007-09-26 | $4.80 | $4.80 | 0 | — | — |
| 2007-09-25 | $4.80 | $4.80 | 10 | — | — |
| 2007-09-24 | $4.32 | $4.32 | 104 | — | — |
| 2007-09-21 | $4.80 | $4.80 | 0 | — | — |
| 2007-09-20 | $4.80 | $4.80 | 252 | — | — |
| 2007-09-19 | $4.32 | $4.32 | 0 | — | — |
| 2007-09-18 | $4.32 | $4.32 | 0 | — | — |
| 2007-09-17 | $4.32 | $4.32 | 750 | — | — |
| 2007-09-14 | $4.32 | $4.32 | 0 | — | — |
| 2007-09-13 | $4.32 | $4.32 | 158 | — | — |
| 2007-09-12 | $4.80 | $4.80 | 0 | — | — |
| 2007-09-11 | $4.80 | $4.80 | 208 | — | — |
| 2007-09-10 | $4.32 | $4.32 | 0 | — | — |
| 2007-09-07 | $4.32 | $4.32 | 42 | — | — |
| 2007-09-06 | $4.08 | $4.08 | 0 | — | — |
| 2007-09-05 | $4.08 | $4.08 | 0 | — | — |
| 2007-09-04 | $4.08 | $4.08 | 0 | — | — |
| 2007-08-31 | $4.08 | $4.08 | 0 | — | — |
| 2007-08-30 | $4.08 | $4.08 | 771 | — | — |
| 2007-08-29 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-28 | $4.80 | $4.80 | 208 | — | — |
| 2007-08-27 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-24 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-23 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-22 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-21 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-20 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-17 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-16 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-15 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-14 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-13 | $4.80 | $4.80 | 0 | — | — |
| 2007-08-10 | $4.80 | $4.80 | 313 | — | — |
| 2007-08-09 | $4.56 | $4.56 | 104 | — | — |
| 2007-08-08 | $4.56 | $4.56 | 0 | — | — |
| 2007-08-07 | $4.56 | $4.56 | 208 | — | — |
| 2007-08-06 | $4.32 | $4.32 | 333 | — | — |
| 2007-08-03 | $4.32 | $4.32 | 0 | — | — |
| 2007-08-02 | $4.32 | $4.32 | 0 | — | — |
| 2007-08-01 | $4.32 | $4.32 | 0 | — | — |
| 2007-07-31 | $4.32 | $4.32 | 21 | — | — |
| 2007-07-30 | $4.32 | $4.32 | 167 | — | — |
| 2007-07-27 | $4.56 | $4.56 | 0 | — | — |
| 2007-07-26 | $4.56 | $4.56 | 188 | — | — |
| 2007-07-25 | $4.80 | $4.80 | 13 | — | — |
| 2007-07-24 | $4.32 | $4.32 | 1,083 | — | — |
| 2007-07-23 | $4.80 | $4.80 | 171 | — | — |
| 2007-07-20 | $4.80 | $4.80 | 146 | — | — |
| 2007-07-19 | $4.80 | $4.80 | 21 | — | — |
| 2007-07-18 | $4.80 | $4.80 | 208 | — | — |
| 2007-07-17 | $4.32 | $4.32 | 125 | — | — |
| 2007-07-16 | $4.80 | $4.80 | 1,375 | — | — |
| 2007-07-13 | $4.80 | $4.80 | 154 | — | — |
| 2007-07-12 | $4.80 | $4.80 | 63 | — | — |
| 2007-07-11 | $4.80 | $4.80 | 208 | — | — |
| 2007-07-10 | $4.80 | $4.80 | 542 | — | — |
| 2007-07-09 | $5.28 | $5.28 | 0 | — | — |
| 2007-07-06 | $5.28 | $5.28 | 479 | — | — |
| 2007-07-05 | $5.28 | $5.28 | 3,206 | — | — |
| 2007-07-03 | $5.28 | $5.28 | 7,996 | — | — |
| 2007-07-02 | $4.80 | $4.80 | 0 | — | — |
| 2007-06-29 | $4.80 | $4.80 | 2,917 | — | — |
| 2007-06-28 | $4.80 | $4.80 | 333 | — | — |
| 2007-06-27 | $4.80 | $4.80 | 0 | — | — |
| 2007-06-26 | $4.80 | $4.80 | 10 | — | — |
| 2007-06-25 | $4.80 | $4.80 | 1,667 | — | — |
| 2007-06-22 | $4.80 | $4.80 | 83 | — | — |
| 2007-06-21 | $4.80 | $4.80 | 0 | — | — |
| 2007-06-20 | $4.80 | $4.80 | 958 | — | — |
| 2007-06-19 | $5.28 | $5.28 | 417 | — | — |
| 2007-06-18 | $5.28 | $5.28 | 1,406 | — | — |
| 2007-06-15 | $4.56 | $4.56 | 0 | — | — |
| 2007-06-14 | $4.56 | $4.56 | 15 | — | — |
| 2007-06-13 | $4.80 | $4.80 | 104 | — | — |
| 2007-06-12 | $4.80 | $4.80 | 942 | — | — |
| 2007-06-11 | $5.04 | $5.04 | 1,563 | — | — |
| 2007-06-08 | $4.80 | $4.80 | 0 | — | — |
| 2007-06-07 | $4.80 | $4.80 | 104 | — | — |
| 2007-06-06 | $4.80 | $4.80 | 1,642 | — | — |
| 2007-06-05 | $4.80 | $4.80 | 1,146 | — | — |
| 2007-06-04 | $4.80 | $4.80 | 0 | — | — |
| 2007-06-01 | $4.80 | $4.80 | 215 | — | — |
| 2007-05-31 | $4.80 | $4.80 | 1,104 | — | — |
| 2007-05-30 | $4.80 | $4.80 | 208 | — | — |
| 2007-05-29 | $4.56 | $4.56 | 83 | — | — |
| 2007-05-25 | $5.28 | $5.28 | 0 | — | — |
| 2007-05-24 | $5.28 | $5.28 | 0 | — | — |
| 2007-05-23 | $5.28 | $5.28 | 25 | — | — |
| 2007-05-22 | $4.80 | $4.80 | 458 | — | — |
| 2007-05-21 | $4.80 | $4.80 | 733 | — | — |
| 2007-05-18 | $4.80 | $4.80 | 0 | — | — |
| 2007-05-17 | $4.80 | $4.80 | 631 | — | — |
| 2007-05-16 | $5.76 | $5.76 | 735 | — | — |
| 2007-05-15 | $6.24 | $6.24 | 0 | — | — |
| 2007-05-14 | $6.24 | $6.24 | 0 | — | — |
| 2007-05-11 | $6.24 | $6.24 | 0 | — | — |
| 2007-05-10 | $6.24 | $6.24 | 621 | — | — |
| 2007-05-09 | $6.72 | $6.72 | 92 | — | — |
| 2007-05-08 | $6.72 | $6.72 | 1,356 | — | — |
| 2007-05-07 | $5.04 | $5.04 | 313 | — | — |
| 2007-05-04 | $5.04 | $5.04 | 1,008 | — | — |
| 2007-05-03 | $5.76 | $5.76 | 1,273 | — | — |
| 2007-05-02 | $5.28 | $5.28 | 4,594 | — | — |
| 2007-05-01 | $5.86 | $5.86 | 1,502 | — | — |
| 2007-04-30 | $5.76 | $5.76 | 7,896 | — | — |
| 2007-04-27 | $11.04 | $11.04 | 438 | — | — |
| 2007-04-26 | $10.08 | $10.08 | 240 | — | — |
| 2007-04-25 | $10.56 | $10.56 | 21 | — | — |
| 2007-04-24 | $10.08 | $10.08 | 1,396 | — | — |
| 2007-04-23 | $11.52 | $11.52 | 967 | — | — |
| 2007-04-20 | $12.00 | $12.00 | 369 | — | — |
| 2007-04-19 | $12.00 | $12.00 | 1,519 | — | — |
| 2007-04-18 | $12.00 | $12.00 | 406 | — | — |
| 2007-04-17 | $12.00 | $12.00 | 21 | — | — |
| 2007-04-16 | $12.00 | $12.00 | 10 | — | — |
| 2007-04-13 | $12.00 | $12.00 | 7,429 | — | — |
| 2007-04-12 | $11.52 | $11.52 | 2,990 | — | — |
| 2007-04-11 | $11.04 | $11.04 | 2,123 | — | — |
| 2007-04-10 | $10.56 | $10.56 | 1,938 | — | — |
| 2007-04-09 | $9.60 | $9.60 | 2,579 | — | — |
| 2007-04-05 | $11.52 | $11.52 | 1,250 | — | — |
| 2007-04-04 | $10.56 | $10.56 | 1,042 | — | — |
| 2007-04-03 | $11.04 | $11.04 | 2,750 | — | — |
| 2007-04-02 | $11.04 | $11.04 | 354 | — | — |
| 2007-03-30 | $9.60 | $9.60 | 0 | — | — |
| 2007-03-29 | $9.60 | $9.60 | 208 | — | — |
| 2007-03-28 | $9.60 | $9.60 | 1,354 | — | — |
| 2007-03-27 | $9.60 | $9.60 | 21 | — | — |
| 2007-03-26 | $10.56 | $10.56 | 104 | — | — |
| 2007-03-23 | $11.52 | $11.52 | 750 | — | — |
| 2007-03-22 | $9.60 | $9.60 | 0 | — | — |
| 2007-03-21 | $9.60 | $9.60 | 104 | — | — |
| 2007-03-20 | $9.12 | $9.12 | 0 | — | — |
| 2007-03-19 | $9.12 | $9.12 | 10 | — | — |
| 2007-03-16 | $9.60 | $9.60 | 0 | — | — |
| 2007-03-15 | $9.60 | $9.60 | 729 | — | — |
| 2007-03-14 | $8.16 | $8.16 | 0 | — | — |
| 2007-03-13 | $8.16 | $8.16 | 0 | — | — |
| 2007-03-12 | $8.16 | $8.16 | 0 | — | — |
| 2007-03-09 | $8.16 | $8.16 | 0 | — | — |
| 2007-03-08 | $8.16 | $8.16 | 0 | — | — |
| 2007-03-07 | $8.16 | $8.16 | 0 | — | — |
| 2007-03-06 | $8.16 | $8.16 | 115 | — | — |
| 2007-03-05 | $10.03 | $10.03 | 0 | — | — |
| 2007-03-02 | $10.03 | $10.03 | 717 | — | — |
| 2007-03-01 | $8.16 | $8.16 | 0 | — | — |
| 2007-02-28 | $8.16 | $8.16 | 0 | — | — |
| 2007-02-27 | $8.16 | $8.16 | 0 | — | — |
| 2007-02-26 | $8.16 | $8.16 | 0 | — | — |
| 2007-02-23 | $8.16 | $8.16 | 0 | — | — |
| 2007-02-22 | $8.16 | $8.16 | 2,829 | — | — |
| 2007-02-21 | $9.60 | $9.60 | 0 | — | — |
| 2007-02-20 | $9.60 | $9.60 | 115 | — | — |
| 2007-02-16 | $11.52 | $11.52 | 31 | — | — |
| 2007-02-15 | $10.08 | $10.08 | 123 | — | — |
| 2007-02-14 | $12.00 | $12.00 | 0 | — | — |
| 2007-02-13 | $12.00 | $12.00 | 0 | — | — |
| 2007-02-12 | $12.00 | $12.00 | 1,354 | — | — |
| 2007-02-09 | $9.60 | $9.60 | 42 | — | — |
| 2007-02-08 | $9.60 | $9.60 | 208 | — | — |
| 2007-02-07 | $9.60 | $9.60 | 208 | — | — |
| 2007-02-06 | $9.60 | $9.60 | 313 | — | — |
| 2007-02-05 | $9.60 | $9.60 | 0 | — | — |
| 2007-02-02 | $9.60 | $9.60 | 252 | — | — |
| 2007-02-01 | $8.16 | $8.16 | 104 | — | — |
| 2007-01-31 | $9.60 | $9.60 | 88 | — | — |
| 2007-01-30 | $9.60 | $9.60 | 42 | — | — |
| 2007-01-29 | $8.64 | $8.64 | 419 | — | — |
| 2007-01-26 | $8.16 | $8.16 | 0 | — | — |
| 2007-01-25 | $8.16 | $8.16 | 0 | — | — |
| 2007-01-24 | $8.16 | $8.16 | 358 | — | — |
| 2007-01-23 | $9.60 | $9.60 | 0 | — | — |
| 2007-01-22 | $9.60 | $9.60 | 502 | — | — |
| 2007-01-19 | $10.56 | $10.56 | 0 | — | — |
| 2007-01-18 | $10.56 | $10.56 | 0 | — | — |
| 2007-01-17 | $10.56 | $10.56 | 667 | — | — |
| 2007-01-16 | $11.04 | $11.04 | 1,208 | — | — |
| 2007-01-12 | $13.44 | $13.44 | 833 | — | — |
| 2007-01-11 | $12.00 | $12.00 | 3,246 | — | — |
| 2007-01-10 | $11.04 | $11.04 | 523 | — | — |
| 2007-01-09 | $10.08 | $10.08 | 2,996 | — | — |
| 2007-01-08 | $9.60 | $9.60 | 104 | — | — |
| 2007-01-05 | $9.60 | $9.60 | 104 | — | — |
| 2007-01-04 | $9.60 | $9.60 | 63 | — | — |
| 2007-01-03 | $9.12 | $9.12 | 375 | — | — |