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
- 1999-04-09 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 | $3.54 | $3.54 | 1,215,700 | — | — |
| 2007-12-28 | $3.46 | $3.46 | 633,100 | — | — |
| 2007-12-27 | $3.53 | $3.53 | 632,200 | — | — |
| 2007-12-26 | $3.71 | $3.71 | 609,200 | — | — |
| 2007-12-24 | $3.69 | $3.69 | 314,700 | — | — |
| 2007-12-21 | $3.68 | $3.68 | 1,553,500 | — | — |
| 2007-12-20 | $3.61 | $3.61 | 760,500 | — | — |
| 2007-12-19 | $3.56 | $3.56 | 913,900 | — | — |
| 2007-12-18 | $3.49 | $3.49 | 718,900 | — | — |
| 2007-12-17 | $3.45 | $3.45 | 517,000 | — | — |
| 2007-12-14 | $3.53 | $3.53 | 650,400 | — | — |
| 2007-12-13 | $3.61 | $3.61 | 509,300 | — | — |
| 2007-12-12 | $3.67 | $3.67 | 707,600 | — | — |
| 2007-12-11 | $3.63 | $3.63 | 906,900 | — | — |
| 2007-12-10 | $3.72 | $3.72 | 559,700 | — | — |
| 2007-12-07 | $3.74 | $3.74 | 541,800 | — | — |
| 2007-12-06 | $3.87 | $3.87 | 844,300 | — | — |
| 2007-12-05 | $3.83 | $3.83 | 949,600 | — | — |
| 2007-12-04 | $3.62 | $3.62 | 684,400 | — | — |
| 2007-12-03 | $3.59 | $3.59 | 1,040,200 | — | — |
| 2007-11-30 | $3.64 | $3.64 | 923,400 | — | — |
| 2007-11-29 | $3.70 | $3.70 | 598,900 | — | — |
| 2007-11-28 | $3.75 | $3.75 | 1,121,100 | — | — |
| 2007-11-27 | $3.63 | $3.63 | 594,300 | — | — |
| 2007-11-26 | $3.67 | $3.67 | 940,200 | — | — |
| 2007-11-23 | $3.87 | $3.87 | 428,600 | — | — |
| 2007-11-21 | $3.78 | $3.78 | 830,300 | — | — |
| 2007-11-20 | $3.87 | $3.87 | 992,300 | — | — |
| 2007-11-19 | $3.73 | $3.73 | 688,200 | — | — |
| 2007-11-16 | $3.90 | $3.90 | 901,000 | — | — |
| 2007-11-15 | $3.95 | $3.95 | 694,600 | — | — |
| 2007-11-14 | $4.02 | $4.02 | 849,400 | — | — |
| 2007-11-13 | $4.09 | $4.09 | 1,297,600 | — | — |
| 2007-11-12 | $3.91 | $3.91 | 717,000 | — | — |
| 2007-11-09 | $4.03 | $4.03 | 1,136,700 | — | — |
| 2007-11-08 | $4.10 | $4.10 | 1,414,200 | — | — |
| 2007-11-07 | $4.17 | $4.17 | 1,100,800 | — | — |
| 2007-11-06 | $4.34 | $4.34 | 1,330,100 | — | — |
| 2007-11-05 | $4.16 | $4.16 | 809,700 | — | — |
| 2007-11-02 | $4.25 | $4.25 | 1,212,800 | — | — |
| 2007-11-01 | $4.16 | $4.16 | 1,740,700 | — | — |
| 2007-10-31 | $4.38 | $4.38 | 1,684,000 | — | — |
| 2007-10-30 | $4.38 | $4.38 | 1,249,200 | — | — |
| 2007-10-29 | $4.36 | $4.36 | 1,837,900 | — | — |
| 2007-10-26 | $4.25 | $4.25 | 2,874,600 | — | — |
| 2007-10-25 | $4.09 | $4.09 | 7,795,100 | — | — |
| 2007-10-24 | $3.64 | $3.64 | 1,006,100 | — | — |
| 2007-10-23 | $3.71 | $3.71 | 458,900 | — | — |
| 2007-10-22 | $3.72 | $3.72 | 548,800 | — | — |
| 2007-10-19 | $3.66 | $3.66 | 708,500 | — | — |
| 2007-10-18 | $3.75 | $3.75 | 426,000 | — | — |
| 2007-10-17 | $3.82 | $3.82 | 415,600 | — | — |
| 2007-10-16 | $3.76 | $3.76 | 589,400 | — | — |
| 2007-10-15 | $3.82 | $3.82 | 487,000 | — | — |
| 2007-10-12 | $3.86 | $3.86 | 671,700 | — | — |
| 2007-10-11 | $3.83 | $3.83 | 949,500 | — | — |
| 2007-10-10 | $3.85 | $3.85 | 588,200 | — | — |
| 2007-10-09 | $3.83 | $3.83 | 571,100 | — | — |
| 2007-10-08 | $3.86 | $3.86 | 620,100 | — | — |
| 2007-10-05 | $3.88 | $3.88 | 855,800 | — | — |
| 2007-10-04 | $3.85 | $3.85 | 336,900 | — | — |
| 2007-10-03 | $3.88 | $3.88 | 522,300 | — | — |
| 2007-10-02 | $3.90 | $3.90 | 676,500 | — | — |
| 2007-10-01 | $3.85 | $3.85 | 732,300 | — | — |
| 2007-09-28 | $3.84 | $3.84 | 1,467,400 | — | — |
| 2007-09-27 | $3.75 | $3.75 | 890,600 | — | — |
| 2007-09-26 | $3.74 | $3.74 | 921,400 | — | — |
| 2007-09-25 | $3.71 | $3.71 | 1,653,400 | — | — |
| 2007-09-24 | $3.77 | $3.77 | 787,000 | — | — |
| 2007-09-21 | $3.93 | $3.93 | 1,125,600 | — | — |
| 2007-09-20 | $3.79 | $3.79 | 784,300 | — | — |
| 2007-09-19 | $3.81 | $3.81 | 725,100 | — | — |
| 2007-09-18 | $3.78 | $3.78 | 1,916,900 | — | — |
| 2007-09-17 | $3.61 | $3.61 | 1,327,200 | — | — |
| 2007-09-14 | $3.70 | $3.70 | 1,077,600 | — | — |
| 2007-09-13 | $3.72 | $3.72 | 1,308,200 | — | — |
| 2007-09-12 | $3.52 | $3.52 | 375,700 | — | — |
| 2007-09-11 | $3.55 | $3.55 | 841,200 | — | — |
| 2007-09-10 | $3.45 | $3.45 | 537,400 | — | — |
| 2007-09-07 | $3.43 | $3.43 | 563,800 | — | — |
| 2007-09-06 | $3.47 | $3.47 | 389,600 | — | — |
| 2007-09-05 | $3.45 | $3.45 | 486,700 | — | — |
| 2007-09-04 | $3.51 | $3.51 | 654,500 | — | — |
| 2007-08-31 | $3.46 | $3.46 | 474,100 | — | — |
| 2007-08-30 | $3.39 | $3.39 | 831,400 | — | — |
| 2007-08-29 | $3.44 | $3.44 | 915,300 | — | — |
| 2007-08-28 | $3.32 | $3.32 | 847,500 | — | — |
| 2007-08-27 | $3.52 | $3.52 | 295,100 | — | — |
| 2007-08-24 | $3.48 | $3.48 | 736,000 | — | — |
| 2007-08-23 | $3.48 | $3.48 | 1,173,500 | — | — |
| 2007-08-22 | $3.45 | $3.45 | 781,700 | — | — |
| 2007-08-21 | $3.52 | $3.52 | 502,000 | — | — |
| 2007-08-20 | $3.55 | $3.55 | 1,086,400 | — | — |
| 2007-08-17 | $3.48 | $3.48 | 1,320,000 | — | — |
| 2007-08-16 | $3.51 | $3.51 | 1,396,000 | — | — |
| 2007-08-15 | $3.40 | $3.40 | 652,500 | — | — |
| 2007-08-14 | $3.64 | $3.64 | 916,600 | — | — |
| 2007-08-13 | $3.61 | $3.61 | 1,745,700 | — | — |
| 2007-08-10 | $3.53 | $3.53 | 7,593,600 | — | — |
| 2007-08-09 | $3.31 | $3.31 | 4,012,500 | — | — |
| 2007-08-08 | $3.42 | $3.42 | 3,453,900 | — | — |
| 2007-08-07 | $3.42 | $3.42 | 2,985,300 | — | — |
| 2007-08-06 | $3.59 | $3.59 | 1,467,400 | — | — |
| 2007-08-03 | $3.74 | $3.74 | 1,781,900 | — | — |
| 2007-08-02 | $3.93 | $3.93 | 3,593,100 | — | — |
| 2007-08-01 | $4.03 | $4.03 | 1,127,000 | — | — |
| 2007-07-31 | $4.06 | $4.06 | 4,113,300 | — | — |
| 2007-07-30 | $4.18 | $4.18 | 2,229,800 | — | — |
| 2007-07-27 | $4.08 | $4.08 | 1,846,200 | — | — |
| 2007-07-26 | $4.18 | $4.18 | 940,500 | — | — |
| 2007-07-25 | $4.33 | $4.33 | 632,400 | — | — |
| 2007-07-24 | $4.35 | $4.35 | 1,378,200 | — | — |
| 2007-07-23 | $4.43 | $4.43 | 1,198,800 | — | — |
| 2007-07-20 | $4.41 | $4.41 | 1,486,700 | — | — |
| 2007-07-19 | $4.50 | $4.50 | 1,473,700 | — | — |
| 2007-07-18 | $4.42 | $4.42 | 889,300 | — | — |
| 2007-07-17 | $4.40 | $4.40 | 1,407,400 | — | — |
| 2007-07-16 | $4.35 | $4.35 | 815,300 | — | — |
| 2007-07-13 | $4.38 | $4.38 | 494,600 | — | — |
| 2007-07-12 | $4.35 | $4.35 | 1,454,800 | — | — |
| 2007-07-11 | $4.31 | $4.31 | 768,800 | — | — |
| 2007-07-10 | $4.27 | $4.27 | 1,735,800 | — | — |
| 2007-07-09 | $4.48 | $4.48 | 1,910,000 | — | — |
| 2007-07-06 | $4.44 | $4.44 | 1,151,100 | — | — |
| 2007-07-05 | $4.33 | $4.33 | 1,363,000 | — | — |
| 2007-07-03 | $4.32 | $4.32 | 977,300 | — | — |
| 2007-07-02 | $4.24 | $4.24 | 1,702,400 | — | — |
| 2007-06-29 | $4.05 | $4.05 | 2,441,200 | — | — |
| 2007-06-28 | $3.99 | $3.99 | 1,441,100 | — | — |
| 2007-06-27 | $3.82 | $3.82 | 943,500 | — | — |
| 2007-06-26 | $3.77 | $3.77 | 732,400 | — | — |
| 2007-06-25 | $3.76 | $3.76 | 606,500 | — | — |
| 2007-06-22 | $3.84 | $3.84 | 1,883,000 | — | — |
| 2007-06-21 | $3.79 | $3.79 | 1,366,400 | — | — |
| 2007-06-20 | $3.79 | $3.79 | 542,500 | — | — |
| 2007-06-19 | $3.80 | $3.80 | 502,600 | — | — |
| 2007-06-18 | $3.84 | $3.84 | 642,900 | — | — |
| 2007-06-15 | $3.84 | $3.84 | 911,200 | — | — |
| 2007-06-14 | $3.76 | $3.76 | 1,628,400 | — | — |
| 2007-06-13 | $3.81 | $3.81 | 1,045,000 | — | — |
| 2007-06-12 | $3.76 | $3.76 | 1,112,300 | — | — |
| 2007-06-11 | $3.74 | $3.74 | 454,100 | — | — |
| 2007-06-08 | $3.75 | $3.75 | 430,200 | — | — |
| 2007-06-07 | $3.72 | $3.72 | 513,500 | — | — |
| 2007-06-06 | $3.72 | $3.72 | 915,900 | — | — |
| 2007-06-05 | $3.81 | $3.81 | 611,800 | — | — |
| 2007-06-04 | $3.86 | $3.86 | 971,900 | — | — |
| 2007-06-01 | $3.77 | $3.77 | 1,475,200 | — | — |
| 2007-05-31 | $3.75 | $3.75 | 2,138,500 | — | — |
| 2007-05-30 | $3.80 | $3.80 | 675,700 | — | — |
| 2007-05-29 | $3.79 | $3.79 | 1,296,800 | — | — |
| 2007-05-25 | $3.81 | $3.81 | 768,200 | — | — |
| 2007-05-24 | $3.78 | $3.78 | 1,577,900 | — | — |
| 2007-05-23 | $3.87 | $3.87 | 1,513,700 | — | — |
| 2007-05-22 | $3.93 | $3.93 | 1,228,600 | — | — |
| 2007-05-21 | $3.99 | $3.99 | 605,500 | — | — |
| 2007-05-18 | $3.98 | $3.98 | 789,200 | — | — |
| 2007-05-17 | $3.99 | $3.99 | 647,700 | — | — |
| 2007-05-16 | $4.00 | $4.00 | 997,400 | — | — |
| 2007-05-15 | $3.96 | $3.96 | 987,200 | — | — |
| 2007-05-14 | $3.98 | $3.98 | 1,449,100 | — | — |
| 2007-05-11 | $4.04 | $4.04 | 1,101,600 | — | — |
| 2007-05-10 | $3.92 | $3.92 | 1,499,600 | — | — |
| 2007-05-09 | $4.06 | $4.06 | 513,400 | — | — |
| 2007-05-08 | $4.09 | $4.09 | 655,200 | — | — |
| 2007-05-07 | $4.10 | $4.10 | 780,100 | — | — |
| 2007-05-04 | $4.09 | $4.09 | 1,060,500 | — | — |
| 2007-05-03 | $4.08 | $4.08 | 1,058,000 | — | — |
| 2007-05-02 | $4.09 | $4.09 | 1,002,500 | — | — |
| 2007-05-01 | $4.05 | $4.05 | 1,347,800 | — | — |
| 2007-04-30 | $4.09 | $4.09 | 2,804,600 | — | — |
| 2007-04-27 | $4.16 | $4.16 | 2,542,900 | — | — |
| 2007-04-26 | $4.35 | $4.35 | 1,214,500 | — | — |
| 2007-04-25 | $4.37 | $4.37 | 559,600 | — | — |
| 2007-04-24 | $4.37 | $4.37 | 1,485,500 | — | — |
| 2007-04-23 | $4.27 | $4.27 | 1,442,600 | — | — |
| 2007-04-20 | $4.34 | $4.34 | 700,800 | — | — |
| 2007-04-19 | $4.34 | $4.34 | 691,100 | — | — |
| 2007-04-18 | $4.39 | $4.39 | 959,700 | — | — |
| 2007-04-17 | $4.40 | $4.40 | 1,633,600 | — | — |
| 2007-04-16 | $4.47 | $4.47 | 1,437,400 | — | — |
| 2007-04-13 | $4.35 | $4.35 | 1,225,200 | — | — |
| 2007-04-12 | $4.39 | $4.39 | 997,900 | — | — |
| 2007-04-11 | $4.33 | $4.33 | 1,486,700 | — | — |
| 2007-04-10 | $4.38 | $4.38 | 848,600 | — | — |
| 2007-04-09 | $4.31 | $4.31 | 844,600 | — | — |
| 2007-04-05 | $4.38 | $4.38 | 621,700 | — | — |
| 2007-04-04 | $4.40 | $4.40 | 1,142,500 | — | — |
| 2007-04-03 | $4.28 | $4.28 | 822,500 | — | — |
| 2007-04-02 | $4.21 | $4.21 | 734,900 | — | — |
| 2007-03-30 | $4.23 | $4.23 | 815,200 | — | — |
| 2007-03-29 | $4.18 | $4.18 | 1,370,800 | — | — |
| 2007-03-28 | $4.21 | $4.21 | 822,300 | — | — |
| 2007-03-27 | $4.28 | $4.28 | 653,200 | — | — |
| 2007-03-26 | $4.20 | $4.20 | 1,294,700 | — | — |
| 2007-03-23 | $4.12 | $4.12 | 575,400 | — | — |
| 2007-03-22 | $4.14 | $4.14 | 491,600 | — | — |
| 2007-03-21 | $4.17 | $4.17 | 529,800 | — | — |
| 2007-03-20 | $4.14 | $4.14 | 560,500 | — | — |
| 2007-03-19 | $4.15 | $4.15 | 449,700 | — | — |
| 2007-03-16 | $4.14 | $4.14 | 1,613,400 | — | — |
| 2007-03-15 | $4.17 | $4.17 | 711,600 | — | — |
| 2007-03-14 | $4.20 | $4.20 | 1,241,600 | — | — |
| 2007-03-13 | $4.19 | $4.19 | 1,694,000 | — | — |
| 2007-03-12 | $4.29 | $4.29 | 725,700 | — | — |
| 2007-03-09 | $4.29 | $4.29 | 623,400 | — | — |
| 2007-03-08 | $4.30 | $4.30 | 1,751,400 | — | — |
| 2007-03-07 | $4.31 | $4.31 | 741,400 | — | — |
| 2007-03-06 | $4.32 | $4.32 | 2,070,100 | — | — |
| 2007-03-05 | $4.19 | $4.19 | 2,039,200 | — | — |
| 2007-03-02 | $4.24 | $4.24 | 979,100 | — | — |
| 2007-03-01 | $4.37 | $4.37 | 1,863,300 | — | — |
| 2007-02-28 | $4.41 | $4.41 | 2,163,500 | — | — |
| 2007-02-27 | $4.36 | $4.36 | 2,163,800 | — | — |
| 2007-02-26 | $4.55 | $4.55 | 1,628,000 | — | — |
| 2007-02-23 | $4.55 | $4.55 | 1,825,700 | — | — |
| 2007-02-22 | $4.63 | $4.63 | 3,005,600 | — | — |
| 2007-02-21 | $4.60 | $4.60 | 2,297,900 | — | — |
| 2007-02-20 | $4.65 | $4.65 | 2,233,000 | — | — |
| 2007-02-16 | $4.62 | $4.62 | 2,901,400 | — | — |
| 2007-02-15 | $4.62 | $4.62 | 4,210,600 | — | — |
| 2007-02-14 | $4.65 | $4.65 | 5,275,200 | — | — |
| 2007-02-13 | $4.46 | $4.46 | 1,304,000 | — | — |
| 2007-02-12 | $4.44 | $4.44 | 1,995,100 | — | — |
| 2007-02-09 | $4.36 | $4.36 | 3,193,300 | — | — |
| 2007-02-08 | $4.40 | $4.40 | 1,912,200 | — | — |
| 2007-02-07 | $4.40 | $4.40 | 2,457,400 | — | — |
| 2007-02-06 | $4.35 | $4.35 | 2,217,000 | — | — |
| 2007-02-05 | $4.36 | $4.36 | 2,282,000 | — | — |
| 2007-02-02 | $4.24 | $4.24 | 1,961,400 | — | — |
| 2007-02-01 | $4.22 | $4.22 | 1,743,500 | — | — |
| 2007-01-31 | $4.15 | $4.15 | 3,917,600 | — | — |
| 2007-01-30 | $4.18 | $4.18 | 2,732,600 | — | — |
| 2007-01-29 | $4.26 | $4.26 | 1,019,500 | — | — |
| 2007-01-26 | $4.25 | $4.25 | 5,275,400 | — | — |
| 2007-01-25 | $3.94 | $3.94 | 1,049,700 | — | — |
| 2007-01-24 | $3.99 | $3.99 | 463,000 | — | — |
| 2007-01-23 | $3.96 | $3.96 | 833,400 | — | — |
| 2007-01-22 | $3.97 | $3.97 | 574,600 | — | — |
| 2007-01-19 | $4.03 | $4.03 | 1,176,000 | — | — |
| 2007-01-18 | $4.01 | $4.01 | 1,523,500 | — | — |
| 2007-01-17 | $4.12 | $4.12 | 1,155,800 | — | — |
| 2007-01-16 | $4.11 | $4.11 | 1,584,300 | — | — |
| 2007-01-12 | $4.09 | $4.09 | 1,887,900 | — | — |
| 2007-01-11 | $4.10 | $4.10 | 1,865,700 | — | — |
| 2007-01-10 | $4.11 | $4.11 | 1,432,100 | — | — |
| 2007-01-09 | $4.09 | $4.09 | 1,800,200 | — | — |
| 2007-01-08 | $4.10 | $4.10 | 2,139,100 | — | — |
| 2007-01-05 | $4.10 | $4.10 | 2,602,800 | — | — |
| 2007-01-04 | $4.21 | $4.21 | 1,718,700 | — | — |
| 2007-01-03 | $4.16 | $4.16 | 2,434,900 | — | — |