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
- 2006-04-26 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 | $3.97 | $3.97 | 166,400 | — | — |
| 2007-12-28 | $3.86 | $3.86 | 214,800 | — | — |
| 2007-12-27 | $3.80 | $3.80 | 104,300 | — | — |
| 2007-12-26 | $3.94 | $3.94 | 109,900 | — | — |
| 2007-12-24 | $3.84 | $3.84 | 97,200 | — | — |
| 2007-12-21 | $3.75 | $3.75 | 144,500 | — | — |
| 2007-12-20 | $3.56 | $3.56 | 186,200 | — | — |
| 2007-12-19 | $3.42 | $3.42 | 95,100 | — | — |
| 2007-12-18 | $3.35 | $3.35 | 256,800 | — | — |
| 2007-12-17 | $3.48 | $3.48 | 244,700 | — | — |
| 2007-12-14 | $3.61 | $3.61 | 237,800 | — | — |
| 2007-12-13 | $3.85 | $3.85 | 144,500 | — | — |
| 2007-12-12 | $3.94 | $3.94 | 184,000 | — | — |
| 2007-12-11 | $3.81 | $3.81 | 166,200 | — | — |
| 2007-12-10 | $4.00 | $4.00 | 121,800 | — | — |
| 2007-12-07 | $3.95 | $3.95 | 108,200 | — | — |
| 2007-12-06 | $3.92 | $3.92 | 177,100 | — | — |
| 2007-12-05 | $3.90 | $3.90 | 150,200 | — | — |
| 2007-12-04 | $3.93 | $3.93 | 181,800 | — | — |
| 2007-12-03 | $4.10 | $4.10 | 156,400 | — | — |
| 2007-11-30 | $3.96 | $3.96 | 260,900 | — | — |
| 2007-11-29 | $4.05 | $4.05 | 66,000 | — | — |
| 2007-11-28 | $4.14 | $4.14 | 141,400 | — | — |
| 2007-11-27 | $4.04 | $4.04 | 310,900 | — | — |
| 2007-11-26 | $4.21 | $4.21 | 151,500 | — | — |
| 2007-11-23 | $4.40 | $4.40 | 67,600 | — | — |
| 2007-11-21 | $4.23 | $4.23 | 108,000 | — | — |
| 2007-11-20 | $4.41 | $4.41 | 163,000 | — | — |
| 2007-11-19 | $4.30 | $4.30 | 137,800 | — | — |
| 2007-11-16 | $4.50 | $4.50 | 221,300 | — | — |
| 2007-11-15 | $4.37 | $4.37 | 450,400 | — | — |
| 2007-11-14 | $4.70 | $4.70 | 205,400 | — | — |
| 2007-11-13 | $4.70 | $4.70 | 204,700 | — | — |
| 2007-11-12 | $4.51 | $4.51 | 365,800 | — | — |
| 2007-11-09 | $5.02 | $5.02 | 346,100 | — | — |
| 2007-11-08 | $5.05 | $5.05 | 350,000 | — | — |
| 2007-11-07 | $5.10 | $5.10 | 696,900 | — | — |
| 2007-11-06 | $5.16 | $5.16 | 758,500 | — | — |
| 2007-11-05 | $4.75 | $4.75 | 558,300 | — | — |
| 2007-11-02 | $4.44 | $4.44 | 207,000 | — | — |
| 2007-11-01 | $4.22 | $4.22 | 164,000 | — | — |
| 2007-10-31 | $4.43 | $4.43 | 196,400 | — | — |
| 2007-10-30 | $4.28 | $4.28 | 222,700 | — | — |
| 2007-10-29 | $4.35 | $4.35 | 448,900 | — | — |
| 2007-10-26 | $4.00 | $4.00 | 514,000 | — | — |
| 2007-10-25 | $3.98 | $3.98 | 126,100 | — | — |
| 2007-10-24 | $3.90 | $3.90 | 98,500 | — | — |
| 2007-10-23 | $3.92 | $3.92 | 180,500 | — | — |
| 2007-10-22 | $3.82 | $3.82 | 265,300 | — | — |
| 2007-10-19 | $3.98 | $3.98 | 321,300 | — | — |
| 2007-10-18 | $4.08 | $4.08 | 529,300 | — | — |
| 2007-10-17 | $3.94 | $3.94 | 477,800 | — | — |
| 2007-10-16 | $3.64 | $3.64 | 146,900 | — | — |
| 2007-10-15 | $3.71 | $3.71 | 144,400 | — | — |
| 2007-10-12 | $3.71 | $3.71 | 150,500 | — | — |
| 2007-10-11 | $3.70 | $3.70 | 370,800 | — | — |
| 2007-10-10 | $3.65 | $3.65 | 260,200 | — | — |
| 2007-10-09 | $3.48 | $3.48 | 118,100 | — | — |
| 2007-10-08 | $3.35 | $3.35 | 91,700 | — | — |
| 2007-10-05 | $3.47 | $3.47 | 168,600 | — | — |
| 2007-10-04 | $3.54 | $3.54 | 203,900 | — | — |
| 2007-10-03 | $3.28 | $3.28 | 202,400 | — | — |
| 2007-10-02 | $3.38 | $3.38 | 270,900 | — | — |
| 2007-10-01 | $3.27 | $3.27 | 299,500 | — | — |
| 2007-09-28 | $3.33 | $3.33 | 191,800 | — | — |
| 2007-09-27 | $3.27 | $3.27 | 278,300 | — | — |
| 2007-09-26 | $3.30 | $3.30 | 426,900 | — | — |
| 2007-09-25 | $3.62 | $3.62 | 95,000 | — | — |
| 2007-09-24 | $3.71 | $3.71 | 95,600 | — | — |
| 2007-09-21 | $3.75 | $3.75 | 152,200 | — | — |
| 2007-09-20 | $3.67 | $3.67 | 340,800 | — | — |
| 2007-09-19 | $3.44 | $3.44 | 306,900 | — | — |
| 2007-09-18 | $3.30 | $3.30 | 660,300 | — | — |
| 2007-09-17 | $3.76 | $3.76 | 134,200 | — | — |
| 2007-09-14 | $3.68 | $3.68 | 136,700 | — | — |
| 2007-09-13 | $3.78 | $3.78 | 182,800 | — | — |
| 2007-09-12 | $3.91 | $3.91 | 124,200 | — | — |
| 2007-09-11 | $4.04 | $4.04 | 127,700 | — | — |
| 2007-09-10 | $3.88 | $3.88 | 131,900 | — | — |
| 2007-09-07 | $4.01 | $4.01 | 216,500 | — | — |
| 2007-09-06 | $4.13 | $4.13 | 229,600 | — | — |
| 2007-09-05 | $3.75 | $3.75 | 211,700 | — | — |
| 2007-09-04 | $3.85 | $3.85 | 403,600 | — | — |
| 2007-08-31 | $3.53 | $3.53 | 175,500 | — | — |
| 2007-08-30 | $3.35 | $3.35 | 84,300 | — | — |
| 2007-08-29 | $3.34 | $3.34 | 112,400 | — | — |
| 2007-08-28 | $3.30 | $3.30 | 280,400 | — | — |
| 2007-08-27 | $3.50 | $3.50 | 245,600 | — | — |
| 2007-08-24 | $3.54 | $3.54 | 205,800 | — | — |
| 2007-08-23 | $3.37 | $3.37 | 200,100 | — | — |
| 2007-08-22 | $3.50 | $3.50 | 187,600 | — | — |
| 2007-08-21 | $3.40 | $3.40 | 80,300 | — | — |
| 2007-08-20 | $3.48 | $3.48 | 228,200 | — | — |
| 2007-08-17 | $3.42 | $3.42 | 241,200 | — | — |
| 2007-08-16 | $3.33 | $3.33 | 820,300 | — | — |
| 2007-08-15 | $3.85 | $3.85 | 633,500 | — | — |
| 2007-08-14 | $4.58 | $4.58 | 223,400 | — | — |
| 2007-08-13 | $4.70 | $4.70 | 100,700 | — | — |
| 2007-08-10 | $4.85 | $4.85 | 240,100 | — | — |
| 2007-08-09 | $4.70 | $4.70 | 139,400 | — | — |
| 2007-08-08 | $4.81 | $4.81 | 276,800 | — | — |
| 2007-08-07 | $4.71 | $4.71 | 72,900 | — | — |
| 2007-08-06 | $4.78 | $4.78 | 119,300 | — | — |
| 2007-08-03 | $4.95 | $4.95 | 150,300 | — | — |
| 2007-08-02 | $4.73 | $4.73 | 81,700 | — | — |
| 2007-08-01 | $4.88 | $4.88 | 225,200 | — | — |
| 2007-07-31 | $4.92 | $4.92 | 128,900 | — | — |
| 2007-07-30 | $4.75 | $4.75 | 161,900 | — | — |
| 2007-07-27 | $4.69 | $4.69 | 189,500 | — | — |
| 2007-07-26 | $4.72 | $4.72 | 237,700 | — | — |
| 2007-07-25 | $5.01 | $5.01 | 252,300 | — | — |
| 2007-07-24 | $5.04 | $5.04 | 204,600 | — | — |
| 2007-07-23 | $5.28 | $5.28 | 120,600 | — | — |
| 2007-07-20 | $5.37 | $5.37 | 160,100 | — | — |
| 2007-07-19 | $5.45 | $5.45 | 231,700 | — | — |
| 2007-07-18 | $5.23 | $5.23 | 224,300 | — | — |
| 2007-07-17 | $5.06 | $5.06 | 155,000 | — | — |
| 2007-07-16 | $4.98 | $4.98 | 98,100 | — | — |
| 2007-07-13 | $5.06 | $5.06 | 119,000 | — | — |
| 2007-07-12 | $5.21 | $5.21 | 205,900 | — | — |
| 2007-07-11 | $5.15 | $5.15 | 136,600 | — | — |
| 2007-07-10 | $5.03 | $5.03 | 143,900 | — | — |
| 2007-07-09 | $5.10 | $5.10 | 152,500 | — | — |
| 2007-07-06 | $4.91 | $4.91 | 137,400 | — | — |
| 2007-07-05 | $4.73 | $4.73 | 71,800 | — | — |
| 2007-07-03 | $4.68 | $4.68 | 88,200 | — | — |
| 2007-07-02 | $4.74 | $4.74 | 110,900 | — | — |
| 2007-06-29 | $4.51 | $4.51 | 72,100 | — | — |
| 2007-06-28 | $4.45 | $4.45 | 159,800 | — | — |
| 2007-06-27 | $4.26 | $4.26 | 93,200 | — | — |
| 2007-06-26 | $4.26 | $4.26 | 282,900 | — | — |
| 2007-06-25 | $4.51 | $4.51 | 93,900 | — | — |
| 2007-06-22 | $4.61 | $4.61 | 62,500 | — | — |
| 2007-06-21 | $4.62 | $4.62 | 123,600 | — | — |
| 2007-06-20 | $4.67 | $4.67 | 127,800 | — | — |
| 2007-06-19 | $4.90 | $4.90 | 118,800 | — | — |
| 2007-06-18 | $4.89 | $4.89 | 188,100 | — | — |
| 2007-06-15 | $4.70 | $4.70 | 163,800 | — | — |
| 2007-06-14 | $4.50 | $4.50 | 132,200 | — | — |
| 2007-06-13 | $4.54 | $4.54 | 235,100 | — | — |
| 2007-06-12 | $4.59 | $4.59 | 282,300 | — | — |
| 2007-06-11 | $4.71 | $4.71 | 199,400 | — | — |
| 2007-06-08 | $4.71 | $4.71 | 414,100 | — | — |
| 2007-06-07 | $4.75 | $4.75 | 434,000 | — | — |
| 2007-06-06 | $5.12 | $5.12 | 195,800 | — | — |
| 2007-06-05 | $5.21 | $5.21 | 125,700 | — | — |
| 2007-06-04 | $5.35 | $5.35 | 192,700 | — | — |
| 2007-06-01 | $5.19 | $5.19 | 206,300 | — | — |
| 2007-05-31 | $5.12 | $5.12 | 245,500 | — | — |
| 2007-05-30 | $4.83 | $4.83 | 285,000 | — | — |
| 2007-05-29 | $4.90 | $4.90 | 192,200 | — | — |
| 2007-05-25 | $5.00 | $5.00 | 239,900 | — | — |
| 2007-05-24 | $4.94 | $4.94 | 245,800 | — | — |
| 2007-05-23 | $5.22 | $5.22 | 163,800 | — | — |
| 2007-05-22 | $5.10 | $5.10 | 242,900 | — | — |
| 2007-05-21 | $5.37 | $5.37 | 223,600 | — | — |
| 2007-05-18 | $5.13 | $5.13 | 170,900 | — | — |
| 2007-05-17 | $4.92 | $4.92 | 271,000 | — | — |
| 2007-05-16 | $4.95 | $4.95 | 238,200 | — | — |
| 2007-05-15 | $5.09 | $5.09 | 216,700 | — | — |
| 2007-05-14 | $5.11 | $5.11 | 286,900 | — | — |
| 2007-05-11 | $5.23 | $5.23 | 147,600 | — | — |
| 2007-05-10 | $5.08 | $5.08 | 277,000 | — | — |
| 2007-05-09 | $5.38 | $5.38 | 103,000 | — | — |
| 2007-05-08 | $5.35 | $5.35 | 175,700 | — | — |
| 2007-05-07 | $5.37 | $5.37 | 168,100 | — | — |
| 2007-05-04 | $5.40 | $5.40 | 306,700 | — | — |
| 2007-05-03 | $5.36 | $5.36 | 338,400 | — | — |
| 2007-05-02 | $5.30 | $5.30 | 389,800 | — | — |
| 2007-05-01 | $4.96 | $4.96 | 263,900 | — | — |
| 2007-04-30 | $5.01 | $5.01 | 361,600 | — | — |
| 2007-04-27 | $5.03 | $5.03 | 322,700 | — | — |
| 2007-04-26 | $4.96 | $4.96 | 190,800 | — | — |
| 2007-04-25 | $5.07 | $5.07 | 148,600 | — | — |
| 2007-04-24 | $4.99 | $4.99 | 144,900 | — | — |
| 2007-04-23 | $5.13 | $5.13 | 178,900 | — | — |
| 2007-04-20 | $5.16 | $5.16 | 162,900 | — | — |
| 2007-04-19 | $4.86 | $4.86 | 268,600 | — | — |
| 2007-04-18 | $5.13 | $5.13 | 90,100 | — | — |
| 2007-04-17 | $5.15 | $5.15 | 196,100 | — | — |
| 2007-04-16 | $5.26 | $5.26 | 316,500 | — | — |
| 2007-04-13 | $5.21 | $5.21 | 331,100 | — | — |
| 2007-04-12 | $4.89 | $4.89 | 210,500 | — | — |
| 2007-04-11 | $4.87 | $4.87 | 230,200 | — | — |
| 2007-04-10 | $5.03 | $5.03 | 425,400 | — | — |
| 2007-04-09 | $5.15 | $5.15 | 380,700 | — | — |
| 2007-04-05 | $4.79 | $4.79 | 130,800 | — | — |
| 2007-04-04 | $4.78 | $4.78 | 232,400 | — | — |
| 2007-04-03 | $4.63 | $4.63 | 310,100 | — | — |
| 2007-04-02 | $4.52 | $4.52 | 129,200 | — | — |
| 2007-03-30 | $4.51 | $4.51 | 81,100 | — | — |
| 2007-03-29 | $4.45 | $4.45 | 102,800 | — | — |
| 2007-03-28 | $4.42 | $4.42 | 62,800 | — | — |
| 2007-03-27 | $4.43 | $4.43 | 69,300 | — | — |
| 2007-03-26 | $4.48 | $4.48 | 89,200 | — | — |
| 2007-03-23 | $4.42 | $4.42 | 90,200 | — | — |
| 2007-03-22 | $4.53 | $4.53 | 119,700 | — | — |
| 2007-03-21 | $4.43 | $4.43 | 199,000 | — | — |
| 2007-03-20 | $4.37 | $4.37 | 124,700 | — | — |
| 2007-03-19 | $4.24 | $4.24 | 65,500 | — | — |
| 2007-03-16 | $4.17 | $4.17 | 81,000 | — | — |
| 2007-03-15 | $4.20 | $4.20 | 96,700 | — | — |
| 2007-03-14 | $4.00 | $4.00 | 192,100 | — | — |
| 2007-03-13 | $4.09 | $4.09 | 231,000 | — | — |
| 2007-03-12 | $4.30 | $4.30 | 86,500 | — | — |
| 2007-03-09 | $4.19 | $4.19 | 115,100 | — | — |
| 2007-03-08 | $4.31 | $4.31 | 258,300 | — | — |
| 2007-03-07 | $4.34 | $4.34 | 188,200 | — | — |
| 2007-03-06 | $4.22 | $4.22 | 263,700 | — | — |
| 2007-03-05 | $4.02 | $4.02 | 193,500 | — | — |
| 2007-03-02 | $4.15 | $4.15 | 307,900 | — | — |
| 2007-03-01 | $4.32 | $4.32 | 202,200 | — | — |
| 2007-02-28 | $4.60 | $4.60 | 201,900 | — | — |
| 2007-02-27 | $4.52 | $4.52 | 403,500 | — | — |
| 2007-02-26 | $5.04 | $5.04 | 260,100 | — | — |
| 2007-02-23 | $4.87 | $4.87 | 220,400 | — | — |
| 2007-02-22 | $4.73 | $4.73 | 136,900 | — | — |
| 2007-02-21 | $4.77 | $4.77 | 186,300 | — | — |
| 2007-02-20 | $4.54 | $4.54 | 156,400 | — | — |
| 2007-02-16 | $4.69 | $4.69 | 149,500 | — | — |
| 2007-02-15 | $4.74 | $4.74 | 160,400 | — | — |
| 2007-02-14 | $4.71 | $4.71 | 299,200 | — | — |
| 2007-02-13 | $4.71 | $4.71 | 227,000 | — | — |
| 2007-02-12 | $4.86 | $4.86 | 192,900 | — | — |
| 2007-02-09 | $4.71 | $4.71 | 337,800 | — | — |
| 2007-02-08 | $4.60 | $4.60 | 430,200 | — | — |
| 2007-02-07 | $4.28 | $4.28 | 276,100 | — | — |
| 2007-02-06 | $4.15 | $4.15 | 72,300 | — | — |
| 2007-02-05 | $4.10 | $4.10 | 75,500 | — | — |
| 2007-02-02 | $4.08 | $4.08 | 185,700 | — | — |
| 2007-02-01 | $4.17 | $4.17 | 306,300 | — | — |
| 2007-01-31 | $4.09 | $4.09 | 232,800 | — | — |
| 2007-01-30 | $4.00 | $4.00 | 101,300 | — | — |
| 2007-01-29 | $4.15 | $4.15 | 364,000 | — | — |
| 2007-01-26 | $4.24 | $4.24 | 32,600 | — | — |
| 2007-01-25 | $3.95 | $3.95 | 33,600 | — | — |
| 2007-01-24 | $3.74 | $3.74 | 44,100 | — | — |
| 2007-01-23 | $3.70 | $3.70 | 20,700 | — | — |
| 2007-01-22 | $3.61 | $3.61 | 2,300 | — | — |
| 2007-01-19 | $3.65 | $3.65 | 17,400 | — | — |
| 2007-01-18 | $3.54 | $3.54 | 18,900 | — | — |
| 2007-01-17 | $3.66 | $3.66 | 11,100 | — | — |
| 2007-01-16 | $3.74 | $3.74 | 18,600 | — | — |
| 2007-01-12 | $3.73 | $3.73 | 12,300 | — | — |
| 2007-01-11 | $3.50 | $3.50 | 15,800 | — | — |
| 2007-01-10 | $3.23 | $3.23 | 26,900 | — | — |
| 2007-01-09 | $3.20 | $3.20 | 39,200 | — | — |
| 2007-01-08 | $3.35 | $3.35 | 53,000 | — | — |
| 2007-01-05 | $3.38 | $3.38 | 36,800 | — | — |
| 2007-01-04 | $3.51 | $3.51 | 38,400 | — | — |
| 2007-01-03 | $3.80 | $3.80 | 43,600 | — | — |