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
- 2006-10-20 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 | $4.62 | $4.62 | 572,000 | — | — |
| 2007-12-28 | $4.55 | $4.55 | 378,500 | — | — |
| 2007-12-27 | $4.46 | $4.46 | 463,000 | — | — |
| 2007-12-26 | $4.64 | $4.64 | 394,500 | — | — |
| 2007-12-24 | $4.64 | $4.64 | 209,000 | — | — |
| 2007-12-21 | $4.47 | $4.47 | 1,078,000 | — | — |
| 2007-12-20 | $4.43 | $4.43 | 473,500 | — | — |
| 2007-12-19 | $4.40 | $4.40 | 477,000 | — | — |
| 2007-12-18 | $4.43 | $4.43 | 689,000 | — | — |
| 2007-12-17 | $4.00 | $4.00 | 1,023,000 | — | — |
| 2007-12-14 | $4.31 | $4.31 | 621,000 | — | — |
| 2007-12-13 | $4.65 | $4.65 | 672,500 | — | — |
| 2007-12-12 | $4.68 | $4.68 | 1,112,500 | — | — |
| 2007-12-11 | $4.80 | $4.80 | 757,000 | — | — |
| 2007-12-10 | $5.09 | $5.09 | 965,500 | — | — |
| 2007-12-07 | $4.82 | $4.82 | 280,000 | — | — |
| 2007-12-06 | $4.84 | $4.84 | 580,000 | — | — |
| 2007-12-05 | $4.81 | $4.81 | 389,500 | — | — |
| 2007-12-04 | $4.75 | $4.75 | 389,000 | — | — |
| 2007-12-03 | $4.77 | $4.77 | 557,500 | — | — |
| 2007-11-30 | $4.79 | $4.79 | 531,000 | — | — |
| 2007-11-29 | $4.75 | $4.75 | 466,500 | — | — |
| 2007-11-28 | $4.65 | $4.65 | 638,500 | — | — |
| 2007-11-27 | $4.41 | $4.41 | 1,211,000 | — | — |
| 2007-11-26 | $4.49 | $4.49 | 479,000 | — | — |
| 2007-11-23 | $4.68 | $4.68 | 306,000 | — | — |
| 2007-11-21 | $4.66 | $4.66 | 854,000 | — | — |
| 2007-11-20 | $5.02 | $5.02 | 1,323,500 | — | — |
| 2007-11-19 | $5.34 | $5.34 | 719,500 | — | — |
| 2007-11-16 | $5.20 | $5.20 | 721,000 | — | — |
| 2007-11-15 | $5.27 | $5.27 | 509,500 | — | — |
| 2007-11-14 | $5.39 | $5.39 | 944,500 | — | — |
| 2007-11-13 | $4.84 | $4.84 | 1,647,500 | — | — |
| 2007-11-12 | $4.57 | $4.57 | 1,662,000 | — | — |
| 2007-11-09 | $5.09 | $5.09 | 1,660,500 | — | — |
| 2007-11-08 | $5.75 | $5.75 | 1,631,500 | — | — |
| 2007-11-07 | $5.27 | $5.27 | 950,500 | — | — |
| 2007-11-06 | $5.40 | $5.40 | 1,557,000 | — | — |
| 2007-11-05 | $5.33 | $5.33 | 818,500 | — | — |
| 2007-11-02 | $5.31 | $5.31 | 773,500 | — | — |
| 2007-11-01 | $5.06 | $5.06 | 758,500 | — | — |
| 2007-10-31 | $5.40 | $5.40 | 580,500 | — | — |
| 2007-10-30 | $5.31 | $5.31 | 263,500 | — | — |
| 2007-10-29 | $5.37 | $5.37 | 529,000 | — | — |
| 2007-10-26 | $5.31 | $5.31 | 369,500 | — | — |
| 2007-10-25 | $5.34 | $5.34 | 504,000 | — | — |
| 2007-10-24 | $5.40 | $5.40 | 324,500 | — | — |
| 2007-10-23 | $5.40 | $5.40 | 632,500 | — | — |
| 2007-10-22 | $5.40 | $5.40 | 706,500 | — | — |
| 2007-10-19 | $5.23 | $5.23 | 1,050,000 | — | — |
| 2007-10-18 | $5.40 | $5.40 | 633,500 | — | — |
| 2007-10-17 | $5.40 | $5.40 | 584,000 | — | — |
| 2007-10-16 | $5.29 | $5.29 | 562,500 | — | — |
| 2007-10-15 | $5.20 | $5.20 | 592,000 | — | — |
| 2007-10-12 | $5.17 | $5.17 | 603,500 | — | — |
| 2007-10-11 | $4.89 | $4.89 | 561,000 | — | — |
| 2007-10-10 | $5.07 | $5.07 | 765,000 | — | — |
| 2007-10-09 | $5.08 | $5.08 | 1,016,000 | — | — |
| 2007-10-08 | $4.98 | $4.98 | 460,500 | — | — |
| 2007-10-05 | $4.95 | $4.95 | 938,500 | — | — |
| 2007-10-04 | $4.78 | $4.78 | 920,500 | — | — |
| 2007-10-03 | $4.46 | $4.46 | 256,000 | — | — |
| 2007-10-02 | $4.51 | $4.51 | 388,500 | — | — |
| 2007-10-01 | $4.50 | $4.50 | 416,000 | — | — |
| 2007-09-28 | $4.25 | $4.25 | 433,500 | — | — |
| 2007-09-27 | $4.25 | $4.25 | 714,500 | — | — |
| 2007-09-26 | $4.24 | $4.24 | 269,000 | — | — |
| 2007-09-25 | $4.32 | $4.32 | 335,000 | — | — |
| 2007-09-24 | $4.38 | $4.38 | 342,500 | — | — |
| 2007-09-21 | $4.42 | $4.42 | 835,000 | — | — |
| 2007-09-20 | $4.49 | $4.49 | 293,000 | — | — |
| 2007-09-19 | $4.40 | $4.40 | 1,299,500 | — | — |
| 2007-09-18 | $4.29 | $4.29 | 581,500 | — | — |
| 2007-09-17 | $4.06 | $4.06 | 384,500 | — | — |
| 2007-09-14 | $4.11 | $4.11 | 470,000 | — | — |
| 2007-09-13 | $4.19 | $4.19 | 340,000 | — | — |
| 2007-09-12 | $4.25 | $4.25 | 510,000 | — | — |
| 2007-09-11 | $4.29 | $4.29 | 1,318,500 | — | — |
| 2007-09-10 | $4.24 | $4.24 | 1,989,500 | — | — |
| 2007-09-07 | $3.99 | $3.99 | 590,500 | — | — |
| 2007-09-06 | $4.01 | $4.01 | 790,500 | — | — |
| 2007-09-05 | $3.77 | $3.77 | 418,500 | — | — |
| 2007-09-04 | $3.83 | $3.83 | 623,500 | — | — |
| 2007-08-31 | $3.80 | $3.80 | 486,500 | — | — |
| 2007-08-30 | $3.89 | $3.89 | 841,000 | — | — |
| 2007-08-29 | $3.81 | $3.81 | 447,000 | — | — |
| 2007-08-28 | $3.64 | $3.64 | 404,500 | — | — |
| 2007-08-27 | $3.70 | $3.70 | 490,000 | — | — |
| 2007-08-24 | $3.69 | $3.69 | 626,000 | — | — |
| 2007-08-23 | $3.53 | $3.53 | 674,500 | — | — |
| 2007-08-22 | $3.67 | $3.67 | 502,500 | — | — |
| 2007-08-21 | $3.72 | $3.72 | 447,500 | — | — |
| 2007-08-20 | $3.58 | $3.58 | 635,500 | — | — |
| 2007-08-17 | $3.65 | $3.65 | 1,065,000 | — | — |
| 2007-08-16 | $3.99 | $3.99 | 897,000 | — | — |
| 2007-08-15 | $3.63 | $3.63 | 635,500 | — | — |
| 2007-08-14 | $3.68 | $3.68 | 642,000 | — | — |
| 2007-08-13 | $3.93 | $3.93 | 1,037,000 | — | — |
| 2007-08-10 | $4.15 | $4.15 | 1,143,500 | — | — |
| 2007-08-09 | $4.06 | $4.06 | 1,106,500 | — | — |
| 2007-08-08 | $4.05 | $4.05 | 1,759,500 | — | — |
| 2007-08-07 | $3.86 | $3.86 | 942,000 | — | — |
| 2007-08-06 | $3.67 | $3.67 | 808,000 | — | — |
| 2007-08-03 | $3.50 | $3.50 | 832,000 | — | — |
| 2007-08-02 | $3.58 | $3.58 | 558,500 | — | — |
| 2007-08-01 | $3.45 | $3.45 | 552,000 | — | — |
| 2007-07-31 | $3.38 | $3.38 | 721,500 | — | — |
| 2007-07-30 | $3.33 | $3.33 | 579,500 | — | — |
| 2007-07-27 | $3.24 | $3.24 | 821,000 | — | — |
| 2007-07-26 | $3.27 | $3.27 | 562,500 | — | — |
| 2007-07-25 | $3.27 | $3.27 | 635,500 | — | — |
| 2007-07-24 | $3.19 | $3.19 | 897,000 | — | — |
| 2007-07-23 | $3.42 | $3.42 | 738,000 | — | — |
| 2007-07-20 | $3.45 | $3.45 | 607,500 | — | — |
| 2007-07-19 | $3.63 | $3.63 | 734,500 | — | — |
| 2007-07-18 | $3.51 | $3.51 | 348,500 | — | — |
| 2007-07-17 | $3.58 | $3.58 | 199,500 | — | — |
| 2007-07-16 | $3.66 | $3.66 | 392,000 | — | — |
| 2007-07-13 | $3.78 | $3.78 | 605,500 | — | — |
| 2007-07-12 | $3.65 | $3.65 | 730,500 | — | — |
| 2007-07-11 | $3.64 | $3.64 | 859,500 | — | — |
| 2007-07-10 | $3.47 | $3.47 | 954,500 | — | — |
| 2007-07-09 | $3.56 | $3.56 | 786,000 | — | — |
| 2007-07-06 | $3.64 | $3.64 | 348,000 | — | — |
| 2007-07-05 | $3.64 | $3.64 | 907,500 | — | — |
| 2007-07-03 | $3.75 | $3.75 | 95,500 | — | — |
| 2007-07-02 | $3.75 | $3.75 | 1,376,500 | — | — |
| 2007-06-29 | $3.75 | $3.75 | 967,500 | — | — |
| 2007-06-28 | $3.80 | $3.80 | 209,500 | — | — |
| 2007-06-27 | $3.88 | $3.88 | 173,000 | — | — |
| 2007-06-26 | $3.74 | $3.74 | 321,000 | — | — |
| 2007-06-25 | $3.71 | $3.71 | 715,000 | — | — |
| 2007-06-22 | $3.70 | $3.70 | 7,068,000 | — | — |
| 2007-06-21 | $3.81 | $3.81 | 492,000 | — | — |
| 2007-06-20 | $3.95 | $3.95 | 225,000 | — | — |
| 2007-06-19 | $4.07 | $4.07 | 336,000 | — | — |
| 2007-06-18 | $4.06 | $4.06 | 209,000 | — | — |
| 2007-06-15 | $4.00 | $4.00 | 605,000 | — | — |
| 2007-06-14 | $4.05 | $4.05 | 437,000 | — | — |
| 2007-06-13 | $3.96 | $3.96 | 231,000 | — | — |
| 2007-06-12 | $3.88 | $3.88 | 382,000 | — | — |
| 2007-06-11 | $3.89 | $3.89 | 326,000 | — | — |
| 2007-06-08 | $3.82 | $3.82 | 472,000 | — | — |
| 2007-06-07 | $3.75 | $3.75 | 378,000 | — | — |
| 2007-06-06 | $3.66 | $3.66 | 497,000 | — | — |
| 2007-06-05 | $3.70 | $3.70 | 872,000 | — | — |
| 2007-06-04 | $3.80 | $3.80 | 534,500 | — | — |
| 2007-06-01 | $3.84 | $3.84 | 404,000 | — | — |
| 2007-05-31 | $3.76 | $3.76 | 785,500 | — | — |
| 2007-05-30 | $3.80 | $3.80 | 418,000 | — | — |
| 2007-05-29 | $3.80 | $3.80 | 607,000 | — | — |
| 2007-05-25 | $3.79 | $3.79 | 523,000 | — | — |
| 2007-05-24 | $3.87 | $3.87 | 537,500 | — | — |
| 2007-05-23 | $4.05 | $4.05 | 440,000 | — | — |
| 2007-05-22 | $4.07 | $4.07 | 1,370,000 | — | — |
| 2007-05-21 | $4.01 | $4.01 | 431,500 | — | — |
| 2007-05-18 | $4.06 | $4.06 | 546,500 | — | — |
| 2007-05-17 | $4.16 | $4.16 | 6,265,000 | — | — |
| 2007-05-16 | $4.22 | $4.22 | 10,572,500 | — | — |
| 2007-05-15 | $4.14 | $4.14 | 565,000 | — | — |
| 2007-05-14 | $4.00 | $4.00 | 732,500 | — | — |
| 2007-05-11 | $3.98 | $3.98 | 1,979,500 | — | — |
| 2007-05-10 | $3.97 | $3.97 | 917,500 | — | — |
| 2007-05-09 | $4.17 | $4.17 | 154,000 | — | — |
| 2007-05-08 | $4.20 | $4.20 | 497,000 | — | — |
| 2007-05-07 | $4.25 | $4.25 | 195,500 | — | — |
| 2007-05-04 | $4.30 | $4.30 | 264,500 | — | — |
| 2007-05-03 | $4.20 | $4.20 | 428,500 | — | — |
| 2007-05-02 | $4.47 | $4.47 | 3,782,500 | — | — |
| 2007-05-01 | $4.32 | $4.32 | 1,887,000 | — | — |
| 2007-04-30 | $4.16 | $4.16 | 435,500 | — | — |
| 2007-04-27 | $4.16 | $4.16 | 137,500 | — | — |
| 2007-04-26 | $4.15 | $4.15 | 422,500 | — | — |
| 2007-04-25 | $4.16 | $4.16 | 552,500 | — | — |
| 2007-04-24 | $4.06 | $4.06 | 156,500 | — | — |
| 2007-04-23 | $4.06 | $4.06 | 211,000 | — | — |
| 2007-04-20 | $4.00 | $4.00 | 373,500 | — | — |
| 2007-04-19 | $3.86 | $3.86 | 750,000 | — | — |
| 2007-04-18 | $3.89 | $3.89 | 305,000 | — | — |
| 2007-04-17 | $3.99 | $3.99 | 172,500 | — | — |
| 2007-04-16 | $3.94 | $3.94 | 280,500 | — | — |
| 2007-04-13 | $4.00 | $4.00 | 325,000 | — | — |
| 2007-04-12 | $4.00 | $4.00 | 307,000 | — | — |
| 2007-04-11 | $4.09 | $4.09 | 235,000 | — | — |
| 2007-04-10 | $4.22 | $4.22 | 165,000 | — | — |
| 2007-04-09 | $4.20 | $4.20 | 119,500 | — | — |
| 2007-04-05 | $4.07 | $4.07 | 352,500 | — | — |
| 2007-04-04 | $4.19 | $4.19 | 100,500 | — | — |
| 2007-04-03 | $4.08 | $4.08 | 508,000 | — | — |
| 2007-04-02 | $4.02 | $4.02 | 222,500 | — | — |
| 2007-03-30 | $4.13 | $4.13 | 192,000 | — | — |
| 2007-03-29 | $4.24 | $4.24 | 98,000 | — | — |
| 2007-03-28 | $4.22 | $4.22 | 126,000 | — | — |
| 2007-03-27 | $4.15 | $4.15 | 303,500 | — | — |
| 2007-03-26 | $4.33 | $4.33 | 244,000 | — | — |
| 2007-03-23 | $4.54 | $4.54 | 166,000 | — | — |
| 2007-03-22 | $4.71 | $4.71 | 172,500 | — | — |
| 2007-03-21 | $4.82 | $4.82 | 702,500 | — | — |
| 2007-03-20 | $4.68 | $4.68 | 136,000 | — | — |
| 2007-03-19 | $4.59 | $4.59 | 135,500 | — | — |
| 2007-03-16 | $4.52 | $4.52 | 251,000 | — | — |
| 2007-03-15 | $4.53 | $4.53 | 219,500 | — | — |
| 2007-03-14 | $4.54 | $4.54 | 210,500 | — | — |
| 2007-03-13 | $4.63 | $4.63 | 166,500 | — | — |
| 2007-03-12 | $4.74 | $4.74 | 88,500 | — | — |
| 2007-03-09 | $4.70 | $4.70 | 240,500 | — | — |
| 2007-03-08 | $4.58 | $4.58 | 350,000 | — | — |
| 2007-03-07 | $4.54 | $4.54 | 220,000 | — | — |
| 2007-03-06 | $4.57 | $4.57 | 574,000 | — | — |
| 2007-03-05 | $4.71 | $4.71 | 325,500 | — | — |
| 2007-03-02 | $4.58 | $4.58 | 257,500 | — | — |
| 2007-03-01 | $4.69 | $4.69 | 256,000 | — | — |
| 2007-02-28 | $4.53 | $4.53 | 775,000 | — | — |
| 2007-02-27 | $4.70 | $4.70 | 816,000 | — | — |
| 2007-02-26 | $4.88 | $4.88 | 260,000 | — | — |
| 2007-02-23 | $4.93 | $4.93 | 208,000 | — | — |
| 2007-02-22 | $4.93 | $4.93 | 276,000 | — | — |
| 2007-02-21 | $4.78 | $4.78 | 184,500 | — | — |
| 2007-02-20 | $4.77 | $4.77 | 250,500 | — | — |
| 2007-02-16 | $4.80 | $4.80 | 238,000 | — | — |
| 2007-02-15 | $4.90 | $4.90 | 799,500 | — | — |
| 2007-02-14 | $5.08 | $5.08 | 1,578,500 | — | — |
| 2007-02-13 | $5.37 | $5.37 | 365,000 | — | — |
| 2007-02-12 | $5.36 | $5.36 | 205,000 | — | — |
| 2007-02-09 | $5.39 | $5.39 | 358,500 | — | — |
| 2007-02-08 | $5.36 | $5.36 | 121,000 | — | — |
| 2007-02-07 | $5.33 | $5.33 | 119,000 | — | — |
| 2007-02-06 | $5.32 | $5.32 | 165,000 | — | — |
| 2007-02-05 | $5.24 | $5.24 | 281,500 | — | — |
| 2007-02-02 | $5.04 | $5.04 | 317,500 | — | — |
| 2007-02-01 | $4.98 | $4.98 | 151,500 | — | — |
| 2007-01-31 | $4.94 | $4.94 | 244,000 | — | — |
| 2007-01-30 | $4.95 | $4.95 | 129,500 | — | — |
| 2007-01-29 | $4.88 | $4.88 | 113,000 | — | — |
| 2007-01-26 | $4.75 | $4.75 | 92,500 | — | — |
| 2007-01-25 | $4.74 | $4.74 | 174,500 | — | — |
| 2007-01-24 | $4.67 | $4.67 | 134,500 | — | — |
| 2007-01-23 | $4.67 | $4.67 | 441,000 | — | — |
| 2007-01-22 | $4.68 | $4.68 | 406,500 | — | — |
| 2007-01-19 | $4.71 | $4.71 | 351,500 | — | — |
| 2007-01-18 | $4.60 | $4.60 | 505,000 | — | — |
| 2007-01-17 | $4.60 | $4.60 | 245,500 | — | — |
| 2007-01-16 | $4.60 | $4.60 | 259,500 | — | — |
| 2007-01-12 | $4.54 | $4.54 | 356,000 | — | — |
| 2007-01-11 | $4.48 | $4.48 | 420,500 | — | — |
| 2007-01-10 | $4.31 | $4.31 | 438,000 | — | — |
| 2007-01-09 | $4.21 | $4.21 | 69,500 | — | — |
| 2007-01-08 | $4.22 | $4.22 | 219,500 | — | — |
| 2007-01-05 | $4.22 | $4.22 | 164,500 | — | — |
| 2007-01-04 | $4.20 | $4.20 | 218,500 | — | — |
| 2007-01-03 | $4.12 | $4.12 | 355,500 | — | — |