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
- 1992-12-10 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 | $3.69 | $3.69 | 639,500 | — | — |
| 2007-12-28 | $3.75 | $3.75 | 264,800 | — | — |
| 2007-12-27 | $3.89 | $3.89 | 152,200 | — | — |
| 2007-12-26 | $4.00 | $4.00 | 418,800 | — | — |
| 2007-12-24 | $4.02 | $4.02 | 387,200 | — | — |
| 2007-12-21 | $4.06 | $4.06 | 917,300 | — | — |
| 2007-12-20 | $4.02 | $4.02 | 378,300 | — | — |
| 2007-12-19 | $3.93 | $3.93 | 271,700 | — | — |
| 2007-12-18 | $4.03 | $4.03 | 174,900 | — | — |
| 2007-12-17 | $3.74 | $3.74 | 159,000 | — | — |
| 2007-12-14 | $3.97 | $3.97 | 213,400 | — | — |
| 2007-12-13 | $4.20 | $4.20 | 155,800 | — | — |
| 2007-12-12 | $4.44 | $4.44 | 321,500 | — | — |
| 2007-12-11 | $4.11 | $4.11 | 190,600 | — | — |
| 2007-12-10 | $4.33 | $4.33 | 89,900 | — | — |
| 2007-12-07 | $4.34 | $4.34 | 129,700 | — | — |
| 2007-12-06 | $4.25 | $4.25 | 127,800 | — | — |
| 2007-12-05 | $4.07 | $4.07 | 152,500 | — | — |
| 2007-12-04 | $3.90 | $3.90 | 264,600 | — | — |
| 2007-12-03 | $4.04 | $4.04 | 209,900 | — | — |
| 2007-11-30 | $4.10 | $4.10 | 248,100 | — | — |
| 2007-11-29 | $4.08 | $4.08 | 174,900 | — | — |
| 2007-11-28 | $4.23 | $4.23 | 276,200 | — | — |
| 2007-11-27 | $3.98 | $3.98 | 209,400 | — | — |
| 2007-11-26 | $3.95 | $3.95 | 379,900 | — | — |
| 2007-11-23 | $4.24 | $4.24 | 70,200 | — | — |
| 2007-11-21 | $3.87 | $3.87 | 380,500 | — | — |
| 2007-11-20 | $4.07 | $4.07 | 185,500 | — | — |
| 2007-11-19 | $4.09 | $4.09 | 243,300 | — | — |
| 2007-11-16 | $4.21 | $4.21 | 316,500 | — | — |
| 2007-11-15 | $4.36 | $4.36 | 131,700 | — | — |
| 2007-11-14 | $4.64 | $4.64 | 120,700 | — | — |
| 2007-11-13 | $4.72 | $4.72 | 174,300 | — | — |
| 2007-11-12 | $4.35 | $4.35 | 160,800 | — | — |
| 2007-11-09 | $4.37 | $4.37 | 181,800 | — | — |
| 2007-11-08 | $4.44 | $4.44 | 103,400 | — | — |
| 2007-11-07 | $4.47 | $4.47 | 231,400 | — | — |
| 2007-11-06 | $4.47 | $4.47 | 163,500 | — | — |
| 2007-11-05 | $4.46 | $4.46 | 153,900 | — | — |
| 2007-11-02 | $4.60 | $4.60 | 141,400 | — | — |
| 2007-11-01 | $4.40 | $4.40 | 299,800 | — | — |
| 2007-10-31 | $4.92 | $4.92 | 240,500 | — | — |
| 2007-10-30 | $4.81 | $4.81 | 115,600 | — | — |
| 2007-10-29 | $4.81 | $4.81 | 88,800 | — | — |
| 2007-10-26 | $4.89 | $4.89 | 111,500 | — | — |
| 2007-10-25 | $4.59 | $4.59 | 165,400 | — | — |
| 2007-10-24 | $4.68 | $4.68 | 148,700 | — | — |
| 2007-10-23 | $4.70 | $4.70 | 159,600 | — | — |
| 2007-10-22 | $4.51 | $4.51 | 173,200 | — | — |
| 2007-10-19 | $4.31 | $4.31 | 281,000 | — | — |
| 2007-10-18 | $4.74 | $4.74 | 200,300 | — | — |
| 2007-10-17 | $4.72 | $4.72 | 407,800 | — | — |
| 2007-10-16 | $4.36 | $4.36 | 122,400 | — | — |
| 2007-10-15 | $4.37 | $4.37 | 201,400 | — | — |
| 2007-10-12 | $4.44 | $4.44 | 136,200 | — | — |
| 2007-10-11 | $4.31 | $4.31 | 218,800 | — | — |
| 2007-10-10 | $4.48 | $4.48 | 191,100 | — | — |
| 2007-10-09 | $4.63 | $4.63 | 268,100 | — | — |
| 2007-10-08 | $4.60 | $4.60 | 221,600 | — | — |
| 2007-10-05 | $4.67 | $4.67 | 238,400 | — | — |
| 2007-10-04 | $4.64 | $4.64 | 122,700 | — | — |
| 2007-10-03 | $4.53 | $4.53 | 224,900 | — | — |
| 2007-10-02 | $4.72 | $4.72 | 167,300 | — | — |
| 2007-10-01 | $4.82 | $4.82 | 174,000 | — | — |
| 2007-09-28 | $4.52 | $4.52 | 279,100 | — | — |
| 2007-09-27 | $4.59 | $4.59 | 171,500 | — | — |
| 2007-09-26 | $4.58 | $4.58 | 103,100 | — | — |
| 2007-09-25 | $4.35 | $4.35 | 94,100 | — | — |
| 2007-09-24 | $4.44 | $4.44 | 210,200 | — | — |
| 2007-09-21 | $4.66 | $4.66 | 756,300 | — | — |
| 2007-09-20 | $4.61 | $4.61 | 159,600 | — | — |
| 2007-09-19 | $5.00 | $5.00 | 306,800 | — | — |
| 2007-09-18 | $4.79 | $4.79 | 235,600 | — | — |
| 2007-09-17 | $4.43 | $4.43 | 137,100 | — | — |
| 2007-09-14 | $4.48 | $4.48 | 333,400 | — | — |
| 2007-09-13 | $4.42 | $4.42 | 136,500 | — | — |
| 2007-09-12 | $4.49 | $4.49 | 169,100 | — | — |
| 2007-09-11 | $4.74 | $4.74 | 235,200 | — | — |
| 2007-09-10 | $4.30 | $4.30 | 181,500 | — | — |
| 2007-09-07 | $4.42 | $4.42 | 180,300 | — | — |
| 2007-09-06 | $4.59 | $4.59 | 116,700 | — | — |
| 2007-09-05 | $4.54 | $4.54 | 189,800 | — | — |
| 2007-09-04 | $4.74 | $4.74 | 214,000 | — | — |
| 2007-08-31 | $4.76 | $4.76 | 159,200 | — | — |
| 2007-08-30 | $4.72 | $4.72 | 119,100 | — | — |
| 2007-08-29 | $4.92 | $4.92 | 170,500 | — | — |
| 2007-08-28 | $4.61 | $4.61 | 200,100 | — | — |
| 2007-08-27 | $4.95 | $4.95 | 75,700 | — | — |
| 2007-08-24 | $5.01 | $5.01 | 130,100 | — | — |
| 2007-08-23 | $4.93 | $4.93 | 144,200 | — | — |
| 2007-08-22 | $5.01 | $5.01 | 242,500 | — | — |
| 2007-08-21 | $4.82 | $4.82 | 148,400 | — | — |
| 2007-08-20 | $4.86 | $4.86 | 172,700 | — | — |
| 2007-08-17 | $4.67 | $4.67 | 445,600 | — | — |
| 2007-08-16 | $4.45 | $4.45 | 564,300 | — | — |
| 2007-08-15 | $4.32 | $4.32 | 468,200 | — | — |
| 2007-08-14 | $4.60 | $4.60 | 306,900 | — | — |
| 2007-08-13 | $4.75 | $4.75 | 408,300 | — | — |
| 2007-08-10 | $5.05 | $5.05 | 533,100 | — | — |
| 2007-08-09 | $5.15 | $5.15 | 732,300 | — | — |
| 2007-08-08 | $4.78 | $4.78 | 549,500 | — | — |
| 2007-08-07 | $4.28 | $4.28 | 357,300 | — | — |
| 2007-08-06 | $4.52 | $4.52 | 369,700 | — | — |
| 2007-08-03 | $4.26 | $4.26 | 368,400 | — | — |
| 2007-08-02 | $4.57 | $4.57 | 255,300 | — | — |
| 2007-08-01 | $4.46 | $4.46 | 285,700 | — | — |
| 2007-07-31 | $4.44 | $4.44 | 345,000 | — | — |
| 2007-07-30 | $4.50 | $4.50 | 418,300 | — | — |
| 2007-07-27 | $4.52 | $4.52 | 382,700 | — | — |
| 2007-07-26 | $4.78 | $4.78 | 771,200 | — | — |
| 2007-07-25 | $5.34 | $5.34 | 308,400 | — | — |
| 2007-07-24 | $5.51 | $5.51 | 327,500 | — | — |
| 2007-07-23 | $5.60 | $5.60 | 127,100 | — | — |
| 2007-07-20 | $5.66 | $5.66 | 323,300 | — | — |
| 2007-07-19 | $5.88 | $5.88 | 129,500 | — | — |
| 2007-07-18 | $5.88 | $5.88 | 285,400 | — | — |
| 2007-07-17 | $5.94 | $5.94 | 522,000 | — | — |
| 2007-07-16 | $6.02 | $6.02 | 275,700 | — | — |
| 2007-07-13 | $6.03 | $6.03 | 152,800 | — | — |
| 2007-07-12 | $6.05 | $6.05 | 555,000 | — | — |
| 2007-07-11 | $5.75 | $5.75 | 402,600 | — | — |
| 2007-07-10 | $5.76 | $5.76 | 1,040,800 | — | — |
| 2007-07-09 | $4.89 | $4.89 | 118,500 | — | — |
| 2007-07-06 | $4.91 | $4.91 | 73,900 | — | — |
| 2007-07-05 | $4.91 | $4.91 | 104,300 | — | — |
| 2007-07-03 | $4.97 | $4.97 | 47,600 | — | — |
| 2007-07-02 | $4.99 | $4.99 | 105,600 | — | — |
| 2007-06-29 | $4.84 | $4.84 | 213,300 | — | — |
| 2007-06-28 | $4.99 | $4.99 | 126,600 | — | — |
| 2007-06-27 | $5.02 | $5.02 | 156,800 | — | — |
| 2007-06-26 | $5.00 | $5.00 | 327,600 | — | — |
| 2007-06-25 | $5.00 | $5.00 | 650,500 | — | — |
| 2007-06-22 | $4.94 | $4.94 | 763,000 | — | — |
| 2007-06-21 | $4.85 | $4.85 | 181,800 | — | — |
| 2007-06-20 | $4.91 | $4.91 | 252,200 | — | — |
| 2007-06-19 | $5.04 | $5.04 | 71,000 | — | — |
| 2007-06-18 | $4.95 | $4.95 | 292,000 | — | — |
| 2007-06-15 | $5.00 | $5.00 | 359,100 | — | — |
| 2007-06-14 | $4.77 | $4.77 | 83,500 | — | — |
| 2007-06-13 | $4.72 | $4.72 | 766,700 | — | — |
| 2007-06-12 | $4.71 | $4.71 | 374,100 | — | — |
| 2007-06-11 | $4.75 | $4.75 | 190,400 | — | — |
| 2007-06-08 | $4.78 | $4.78 | 179,400 | — | — |
| 2007-06-07 | $4.75 | $4.75 | 138,600 | — | — |
| 2007-06-06 | $4.88 | $4.88 | 120,900 | — | — |
| 2007-06-05 | $4.89 | $4.89 | 181,200 | — | — |
| 2007-06-04 | $4.97 | $4.97 | 131,600 | — | — |
| 2007-06-01 | $4.96 | $4.96 | 59,600 | — | — |
| 2007-05-31 | $4.94 | $4.94 | 238,700 | — | — |
| 2007-05-30 | $4.93 | $4.93 | 423,300 | — | — |
| 2007-05-29 | $5.04 | $5.04 | 127,600 | — | — |
| 2007-05-25 | $4.95 | $4.95 | 97,900 | — | — |
| 2007-05-24 | $4.97 | $4.97 | 172,000 | — | — |
| 2007-05-23 | $5.04 | $5.04 | 100,600 | — | — |
| 2007-05-22 | $5.09 | $5.09 | 219,800 | — | — |
| 2007-05-21 | $5.02 | $5.02 | 99,000 | — | — |
| 2007-05-18 | $5.03 | $5.03 | 123,500 | — | — |
| 2007-05-17 | $4.99 | $4.99 | 212,700 | — | — |
| 2007-05-16 | $5.07 | $5.07 | 209,800 | — | — |
| 2007-05-15 | $4.83 | $4.83 | 265,500 | — | — |
| 2007-05-14 | $4.95 | $4.95 | 158,200 | — | — |
| 2007-05-11 | $5.03 | $5.03 | 183,500 | — | — |
| 2007-05-10 | $4.98 | $4.98 | 299,800 | — | — |
| 2007-05-09 | $5.12 | $5.12 | 113,800 | — | — |
| 2007-05-08 | $5.07 | $5.07 | 164,100 | — | — |
| 2007-05-07 | $5.00 | $5.00 | 210,800 | — | — |
| 2007-05-04 | $5.11 | $5.11 | 251,300 | — | — |
| 2007-05-03 | $5.14 | $5.14 | 473,900 | — | — |
| 2007-05-02 | $5.27 | $5.27 | 271,500 | — | — |
| 2007-05-01 | $5.21 | $5.21 | 165,100 | — | — |
| 2007-04-30 | $5.13 | $5.13 | 552,900 | — | — |
| 2007-04-27 | $5.10 | $5.10 | 175,900 | — | — |
| 2007-04-26 | $5.28 | $5.28 | 140,800 | — | — |
| 2007-04-25 | $5.29 | $5.29 | 132,900 | — | — |
| 2007-04-24 | $5.15 | $5.15 | 108,300 | — | — |
| 2007-04-23 | $5.16 | $5.16 | 117,600 | — | — |
| 2007-04-20 | $5.28 | $5.28 | 218,900 | — | — |
| 2007-04-19 | $5.07 | $5.07 | 127,600 | — | — |
| 2007-04-18 | $4.98 | $4.98 | 346,400 | — | — |
| 2007-04-17 | $5.26 | $5.26 | 207,600 | — | — |
| 2007-04-16 | $5.35 | $5.35 | 417,600 | — | — |
| 2007-04-13 | $5.09 | $5.09 | 93,700 | — | — |
| 2007-04-12 | $5.04 | $5.04 | 201,200 | — | — |
| 2007-04-11 | $4.90 | $4.90 | 172,400 | — | — |
| 2007-04-10 | $5.01 | $5.01 | 102,100 | — | — |
| 2007-04-09 | $4.98 | $4.98 | 576,800 | — | — |
| 2007-04-05 | $5.09 | $5.09 | 126,400 | — | — |
| 2007-04-04 | $5.11 | $5.11 | 728,700 | — | — |
| 2007-04-03 | $4.97 | $4.97 | 552,400 | — | — |
| 2007-04-02 | $4.86 | $4.86 | 245,300 | — | — |
| 2007-03-30 | $4.74 | $4.74 | 243,500 | — | — |
| 2007-03-29 | $4.71 | $4.71 | 120,800 | — | — |
| 2007-03-28 | $4.84 | $4.84 | 534,200 | — | — |
| 2007-03-27 | $4.93 | $4.93 | 46,500 | — | — |
| 2007-03-26 | $5.02 | $5.02 | 60,200 | — | — |
| 2007-03-23 | $4.98 | $4.98 | 112,600 | — | — |
| 2007-03-22 | $5.00 | $5.00 | 98,200 | — | — |
| 2007-03-21 | $4.80 | $4.80 | 281,700 | — | — |
| 2007-03-20 | $4.80 | $4.80 | 59,600 | — | — |
| 2007-03-19 | $4.70 | $4.70 | 177,400 | — | — |
| 2007-03-16 | $4.44 | $4.44 | 674,300 | — | — |
| 2007-03-15 | $4.73 | $4.73 | 77,100 | — | — |
| 2007-03-14 | $4.60 | $4.60 | 114,900 | — | — |
| 2007-03-13 | $4.53 | $4.53 | 191,200 | — | — |
| 2007-03-12 | $4.73 | $4.73 | 104,200 | — | — |
| 2007-03-09 | $4.69 | $4.69 | 98,500 | — | — |
| 2007-03-08 | $4.56 | $4.56 | 149,000 | — | — |
| 2007-03-07 | $4.65 | $4.65 | 219,100 | — | — |
| 2007-03-06 | $4.80 | $4.80 | 162,100 | — | — |
| 2007-03-05 | $4.41 | $4.41 | 478,500 | — | — |
| 2007-03-02 | $4.63 | $4.63 | 312,300 | — | — |
| 2007-03-01 | $4.84 | $4.84 | 250,500 | — | — |
| 2007-02-28 | $4.80 | $4.80 | 303,200 | — | — |
| 2007-02-27 | $4.88 | $4.88 | 575,600 | — | — |
| 2007-02-26 | $5.20 | $5.20 | 241,900 | — | — |
| 2007-02-23 | $5.13 | $5.13 | 512,800 | — | — |
| 2007-02-22 | $5.44 | $5.44 | 240,900 | — | — |
| 2007-02-21 | $5.51 | $5.51 | 256,200 | — | — |
| 2007-02-20 | $5.62 | $5.62 | 239,400 | — | — |
| 2007-02-16 | $5.35 | $5.35 | 192,600 | — | — |
| 2007-02-15 | $5.42 | $5.42 | 225,200 | — | — |
| 2007-02-14 | $5.42 | $5.42 | 363,500 | — | — |
| 2007-02-13 | $5.20 | $5.20 | 259,900 | — | — |
| 2007-02-12 | $5.12 | $5.12 | 311,600 | — | — |
| 2007-02-09 | $5.03 | $5.03 | 246,400 | — | — |
| 2007-02-08 | $5.03 | $5.03 | 146,800 | — | — |
| 2007-02-07 | $5.01 | $5.01 | 164,100 | — | — |
| 2007-02-06 | $4.95 | $4.95 | 223,100 | — | — |
| 2007-02-05 | $5.08 | $5.08 | 376,900 | — | — |
| 2007-02-02 | $5.14 | $5.14 | 350,700 | — | — |
| 2007-02-01 | $4.99 | $4.99 | 502,400 | — | — |
| 2007-01-31 | $4.83 | $4.83 | 318,500 | — | — |
| 2007-01-30 | $4.73 | $4.73 | 357,500 | — | — |
| 2007-01-29 | $4.50 | $4.50 | 79,400 | — | — |
| 2007-01-26 | $4.55 | $4.55 | 150,400 | — | — |
| 2007-01-25 | $4.47 | $4.47 | 251,200 | — | — |
| 2007-01-24 | $4.51 | $4.51 | 256,000 | — | — |
| 2007-01-23 | $4.43 | $4.43 | 1,378,400 | — | — |
| 2007-01-22 | $4.40 | $4.40 | 179,000 | — | — |
| 2007-01-19 | $4.33 | $4.33 | 241,100 | — | — |
| 2007-01-18 | $4.36 | $4.36 | 133,000 | — | — |
| 2007-01-17 | $4.44 | $4.44 | 194,800 | — | — |
| 2007-01-16 | $4.52 | $4.52 | 183,200 | — | — |
| 2007-01-12 | $4.44 | $4.44 | 889,800 | — | — |
| 2007-01-11 | $4.30 | $4.30 | 298,200 | — | — |
| 2007-01-10 | $4.25 | $4.25 | 732,700 | — | — |
| 2007-01-09 | $4.22 | $4.22 | 267,100 | — | — |
| 2007-01-08 | $4.26 | $4.26 | 159,100 | — | — |
| 2007-01-05 | $4.27 | $4.27 | 233,500 | — | — |
| 2007-01-04 | $4.45 | $4.45 | 173,200 | — | — |
| 2007-01-03 | $4.43 | $4.43 | 325,700 | — | — |