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
- 2002-01-09 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 | $5.07 | $5.73 | 10,125 | — | — |
| 2007-12-28 | $4.84 | $5.48 | 0 | — | — |
| 2007-12-27 | $4.84 | $5.48 | 9,113 | — | — |
| 2007-12-26 | $4.86 | $5.50 | 7,088 | — | — |
| 2007-12-24 | $5.04 | $5.71 | 0 | — | — |
| 2007-12-21 | $5.04 | $5.71 | 108,338 | — | — |
| 2007-12-20 | $5.00 | $5.66 | 8,606 | — | — |
| 2007-12-19 | $4.95 | $5.60 | 16,706 | — | — |
| 2007-12-18 | $4.93 | $5.58 | 17,719 | — | — |
| 2007-12-17 | $4.93 | $5.58 | 4,050 | — | — |
| 2007-12-14 | $4.89 | $5.53 | 4,556 | — | — |
| 2007-12-13 | $4.88 | $5.53 | 52,650 | — | — |
| 2007-12-12 | $4.91 | $5.55 | 2,531 | — | — |
| 2007-12-11 | $4.88 | $5.52 | 10,125 | — | — |
| 2007-12-10 | $4.89 | $5.53 | 1,013 | — | — |
| 2007-12-07 | $4.89 | $5.53 | 26,325 | — | — |
| 2007-12-06 | $4.89 | $5.53 | 1,013 | — | — |
| 2007-12-05 | $4.92 | $5.57 | 15,188 | — | — |
| 2007-12-04 | $4.93 | $5.57 | 0 | — | — |
| 2007-12-03 | $4.93 | $5.57 | 4,556 | — | — |
| 2007-11-30 | $4.92 | $5.57 | 14,175 | — | — |
| 2007-11-29 | $4.95 | $5.60 | 0 | — | — |
| 2007-11-28 | $4.95 | $5.60 | 4,556 | — | — |
| 2007-11-27 | $4.91 | $5.56 | 3,038 | — | — |
| 2007-11-26 | $4.92 | $5.57 | 11,138 | — | — |
| 2007-11-23 | $4.92 | $5.57 | 506 | — | — |
| 2007-11-21 | $4.92 | $5.57 | 4,556 | — | — |
| 2007-11-20 | $4.92 | $5.57 | 3,544 | — | — |
| 2007-11-19 | $4.93 | $5.58 | 4,050 | — | — |
| 2007-11-16 | $4.94 | $5.59 | 9,113 | — | — |
| 2007-11-15 | $4.94 | $5.59 | 20,756 | — | — |
| 2007-11-14 | $4.94 | $5.59 | 506 | — | — |
| 2007-11-13 | $4.94 | $5.59 | 1,013 | — | — |
| 2007-11-12 | $4.94 | $5.59 | 1,013 | — | — |
| 2007-11-09 | $4.94 | $5.59 | 0 | — | — |
| 2007-11-08 | $4.94 | $5.59 | 3,544 | — | — |
| 2007-11-07 | $4.97 | $5.62 | 6,581 | — | — |
| 2007-11-06 | $5.08 | $5.75 | 1,013 | — | — |
| 2007-11-05 | $4.99 | $5.65 | 137,700 | — | — |
| 2007-11-02 | $5.07 | $5.74 | 0 | — | — |
| 2007-11-01 | $5.07 | $5.74 | 12,150 | — | — |
| 2007-10-31 | $5.14 | $5.81 | 1,013 | — | — |
| 2007-10-30 | $5.11 | $5.78 | 39,994 | — | — |
| 2007-10-29 | $5.06 | $5.72 | 506 | — | — |
| 2007-10-26 | $5.06 | $5.72 | 1,013 | — | — |
| 2007-10-25 | $5.06 | $5.72 | 4,050 | — | — |
| 2007-10-24 | $5.10 | $5.77 | 0 | — | — |
| 2007-10-23 | $5.10 | $5.77 | 9,619 | — | — |
| 2007-10-22 | $5.20 | $5.89 | 0 | — | — |
| 2007-10-19 | $5.20 | $5.89 | 1,519 | — | — |
| 2007-10-18 | $5.01 | $5.67 | 10,125 | — | — |
| 2007-10-17 | $5.14 | $5.81 | 22,275 | — | — |
| 2007-10-16 | $5.15 | $5.82 | 506 | — | — |
| 2007-10-15 | $5.16 | $5.83 | 0 | — | — |
| 2007-10-12 | $5.16 | $5.83 | 2,025 | — | — |
| 2007-10-11 | $5.15 | $5.82 | 1,519 | — | — |
| 2007-10-10 | $5.19 | $5.88 | 0 | — | — |
| 2007-10-09 | $5.19 | $5.88 | 0 | — | — |
| 2007-10-08 | $5.19 | $5.88 | 0 | — | — |
| 2007-10-05 | $5.19 | $5.88 | 0 | — | — |
| 2007-10-04 | $5.19 | $5.88 | 0 | — | — |
| 2007-10-03 | $5.19 | $5.88 | 3,544 | — | — |
| 2007-10-02 | $5.15 | $5.82 | 2,025 | — | — |
| 2007-10-01 | $5.20 | $5.85 | 24,806 | — | — |
| 2007-09-28 | $5.17 | $5.82 | 0 | — | — |
| 2007-09-27 | $5.17 | $5.82 | 0 | — | — |
| 2007-09-26 | $5.17 | $5.82 | 7,088 | — | — |
| 2007-09-25 | $5.16 | $5.80 | 506 | — | — |
| 2007-09-24 | $5.20 | $5.85 | 2,531 | — | — |
| 2007-09-21 | $5.16 | $5.80 | 0 | — | — |
| 2007-09-20 | $5.16 | $5.80 | 4,556 | — | — |
| 2007-09-19 | $5.18 | $5.82 | 0 | — | — |
| 2007-09-18 | $5.18 | $5.82 | 0 | — | — |
| 2007-09-17 | $5.18 | $5.82 | 5,063 | — | — |
| 2007-09-14 | $5.18 | $5.82 | 9,113 | — | — |
| 2007-09-13 | $5.18 | $5.82 | 0 | — | — |
| 2007-09-12 | $5.18 | $5.82 | 8,606 | — | — |
| 2007-09-11 | $5.20 | $5.85 | 44,550 | — | — |
| 2007-09-10 | $5.21 | $5.86 | 0 | — | — |
| 2007-09-07 | $5.21 | $5.86 | 22,275 | — | — |
| 2007-09-06 | $5.21 | $5.86 | 5,569 | — | — |
| 2007-09-05 | $5.21 | $5.86 | 506 | — | — |
| 2007-09-04 | $5.20 | $5.85 | 1,013 | — | — |
| 2007-08-31 | $5.20 | $5.85 | 0 | — | — |
| 2007-08-30 | $5.20 | $5.85 | 6,581 | — | — |
| 2007-08-29 | $5.18 | $5.82 | 5,063 | — | — |
| 2007-08-28 | $5.19 | $5.83 | 506 | — | — |
| 2007-08-27 | $5.19 | $5.83 | 2,531 | — | — |
| 2007-08-24 | $5.19 | $5.83 | 0 | — | — |
| 2007-08-23 | $5.19 | $5.83 | 14,175 | — | — |
| 2007-08-22 | $5.18 | $5.82 | 5,063 | — | — |
| 2007-08-21 | $5.21 | $5.87 | 4,050 | — | — |
| 2007-08-20 | $5.19 | $5.83 | 53,663 | — | — |
| 2007-08-17 | $5.19 | $5.83 | 3,038 | — | — |
| 2007-08-16 | $5.18 | $5.82 | 13,163 | — | — |
| 2007-08-15 | $5.19 | $5.83 | 2,531 | — | — |
| 2007-08-14 | $5.19 | $5.83 | 506 | — | — |
| 2007-08-13 | $5.19 | $5.83 | 5,063 | — | — |
| 2007-08-10 | $5.19 | $5.83 | 9,113 | — | — |
| 2007-08-09 | $5.23 | $5.89 | 0 | — | — |
| 2007-08-08 | $5.23 | $5.89 | 111,881 | — | — |
| 2007-08-07 | $5.24 | $5.90 | 10,631 | — | — |
| 2007-08-06 | $5.23 | $5.89 | 1,013 | — | — |
| 2007-08-03 | $5.23 | $5.89 | 13,163 | — | — |
| 2007-08-02 | $5.22 | $5.88 | 0 | — | — |
| 2007-08-01 | $5.22 | $5.88 | 506 | — | — |
| 2007-07-31 | $5.22 | $5.88 | 6,581 | — | — |
| 2007-07-30 | $5.23 | $5.89 | 10,631 | — | — |
| 2007-07-27 | $5.23 | $5.89 | 10,125 | — | — |
| 2007-07-26 | $5.23 | $5.89 | 4,050 | — | — |
| 2007-07-25 | $5.23 | $5.89 | 1,519 | — | — |
| 2007-07-24 | $5.33 | $6.00 | 2,025 | — | — |
| 2007-07-23 | $5.33 | $6.00 | 4,050 | — | — |
| 2007-07-20 | $5.33 | $6.00 | 6,075 | — | — |
| 2007-07-19 | $5.37 | $6.04 | 2,025 | — | — |
| 2007-07-18 | $5.44 | $6.12 | 0 | — | — |
| 2007-07-17 | $5.44 | $6.12 | 1,013 | — | — |
| 2007-07-16 | $5.53 | $6.22 | 6,075 | — | — |
| 2007-07-13 | $5.33 | $6.00 | 4,556 | — | — |
| 2007-07-12 | $5.33 | $6.00 | 2,531 | — | — |
| 2007-07-11 | $5.32 | $5.99 | 0 | — | — |
| 2007-07-10 | $5.32 | $5.99 | 3,544 | — | — |
| 2007-07-09 | $5.33 | $6.00 | 0 | — | — |
| 2007-07-06 | $5.33 | $6.00 | 0 | — | — |
| 2007-07-05 | $5.33 | $6.00 | 27,338 | — | — |
| 2007-07-03 | $5.34 | $6.01 | 1,519 | — | — |
| 2007-07-02 | $5.36 | $6.03 | 0 | — | — |
| 2007-06-29 | $5.36 | $5.99 | 4,556 | — | — |
| 2007-06-28 | $5.54 | $6.20 | 0 | — | — |
| 2007-06-27 | $5.54 | $6.20 | 1,013 | — | — |
| 2007-06-26 | $5.36 | $5.99 | 0 | — | — |
| 2007-06-25 | $5.36 | $5.99 | 1,013 | — | — |
| 2007-06-22 | $5.46 | $6.11 | 0 | — | — |
| 2007-06-21 | $5.46 | $6.11 | 506 | — | — |
| 2007-06-20 | $5.36 | $5.99 | 3,544 | — | — |
| 2007-06-19 | $5.37 | $6.01 | 506 | — | — |
| 2007-06-18 | $5.43 | $6.08 | 0 | — | — |
| 2007-06-15 | $5.43 | $6.08 | 7,088 | — | — |
| 2007-06-14 | $5.45 | $6.10 | 0 | — | — |
| 2007-06-13 | $5.45 | $6.10 | 36,956 | — | — |
| 2007-06-12 | $5.43 | $6.08 | 15,188 | — | — |
| 2007-06-11 | $5.43 | $6.08 | 3,544 | — | — |
| 2007-06-08 | $5.35 | $5.99 | 2,531 | — | — |
| 2007-06-07 | $5.35 | $5.99 | 0 | — | — |
| 2007-06-06 | $5.35 | $5.99 | 11,644 | — | — |
| 2007-06-05 | $5.43 | $6.08 | 14,681 | — | — |
| 2007-06-04 | $5.33 | $5.97 | 0 | — | — |
| 2007-06-01 | $5.33 | $5.97 | 3,544 | — | — |
| 2007-05-31 | $5.33 | $5.97 | 0 | — | — |
| 2007-05-30 | $5.33 | $5.97 | 4,050 | — | — |
| 2007-05-29 | $5.34 | $5.98 | 1,013 | — | — |
| 2007-05-25 | $5.43 | $6.08 | 1,013 | — | — |
| 2007-05-24 | $5.33 | $5.97 | 5,063 | — | — |
| 2007-05-23 | $5.38 | $6.02 | 0 | — | — |
| 2007-05-22 | $5.38 | $6.02 | 11,138 | — | — |
| 2007-05-21 | $5.33 | $5.97 | 7,594 | — | — |
| 2007-05-18 | $5.33 | $5.97 | 0 | — | — |
| 2007-05-17 | $5.33 | $5.97 | 15,188 | — | — |
| 2007-05-16 | $5.33 | $5.97 | 13,163 | — | — |
| 2007-05-15 | $5.31 | $5.95 | 0 | — | — |
| 2007-05-14 | $5.31 | $5.95 | 0 | — | — |
| 2007-05-11 | $5.31 | $5.95 | 0 | — | — |
| 2007-05-10 | $5.31 | $5.95 | 0 | — | — |
| 2007-05-09 | $5.31 | $5.95 | 0 | — | — |
| 2007-05-08 | $5.31 | $5.95 | 5,063 | — | — |
| 2007-05-07 | $5.31 | $5.95 | 3,038 | — | — |
| 2007-05-04 | $5.32 | $5.95 | 11,644 | — | — |
| 2007-05-03 | $5.31 | $5.95 | 77,963 | — | — |
| 2007-05-02 | $5.34 | $5.97 | 0 | — | — |
| 2007-05-01 | $5.34 | $5.97 | 506 | — | — |
| 2007-04-30 | $5.33 | $5.97 | 19,744 | — | — |
| 2007-04-27 | $5.33 | $5.97 | 51,131 | — | — |
| 2007-04-26 | $5.34 | $5.98 | 0 | — | — |
| 2007-04-25 | $5.34 | $5.98 | 38,981 | — | — |
| 2007-04-24 | $5.34 | $5.98 | 12,656 | — | — |
| 2007-04-23 | $5.31 | $5.95 | 2,531 | — | — |
| 2007-04-20 | $5.34 | $5.98 | 2,025 | — | — |
| 2007-04-19 | $5.30 | $5.93 | 0 | — | — |
| 2007-04-18 | $5.30 | $5.93 | 1,013 | — | — |
| 2007-04-17 | $5.42 | $6.07 | 0 | — | — |
| 2007-04-16 | $5.42 | $6.07 | 1,519 | — | — |
| 2007-04-13 | $5.33 | $5.97 | 12,656 | — | — |
| 2007-04-12 | $5.40 | $6.05 | 506 | — | — |
| 2007-04-11 | $5.43 | $6.08 | 15,694 | — | — |
| 2007-04-10 | $5.38 | $6.02 | 2,025 | — | — |
| 2007-04-09 | $5.31 | $5.94 | 6,075 | — | — |
| 2007-04-05 | $5.30 | $5.93 | 3,544 | — | — |
| 2007-04-04 | $5.29 | $5.92 | 1,013 | — | — |
| 2007-04-03 | $5.33 | $5.97 | 17,719 | — | — |
| 2007-04-02 | $5.35 | $5.99 | 17,719 | — | — |
| 2007-03-30 | $5.32 | $5.95 | 24,300 | — | — |
| 2007-03-29 | $5.25 | $5.88 | 6,581 | — | — |
| 2007-03-28 | $5.25 | $5.85 | 0 | — | — |
| 2007-03-27 | $5.25 | $5.85 | 0 | — | — |
| 2007-03-26 | $5.25 | $5.85 | 2,531 | — | — |
| 2007-03-23 | $5.25 | $5.85 | 2,025 | — | — |
| 2007-03-22 | $5.33 | $5.94 | 0 | — | — |
| 2007-03-21 | $5.33 | $5.94 | 0 | — | — |
| 2007-03-20 | $5.33 | $5.94 | 506 | — | — |
| 2007-03-19 | $5.33 | $5.94 | 506 | — | — |
| 2007-03-16 | $5.34 | $5.94 | 5,569 | — | — |
| 2007-03-15 | $5.33 | $5.94 | 0 | — | — |
| 2007-03-14 | $5.33 | $5.94 | 43,538 | — | — |
| 2007-03-13 | $5.41 | $6.02 | 0 | — | — |
| 2007-03-12 | $5.41 | $6.02 | 2,531 | — | — |
| 2007-03-09 | $5.40 | $6.02 | 1,013 | — | — |
| 2007-03-08 | $5.41 | $6.02 | 1,519 | — | — |
| 2007-03-07 | $5.46 | $6.08 | 0 | — | — |
| 2007-03-06 | $5.46 | $6.08 | 1,519 | — | — |
| 2007-03-05 | $5.47 | $6.08 | 1,013 | — | — |
| 2007-03-02 | $5.46 | $6.08 | 6,581 | — | — |
| 2007-03-01 | $5.46 | $6.08 | 3,038 | — | — |
| 2007-02-28 | $5.52 | $6.15 | 2,025 | — | — |
| 2007-02-27 | $5.48 | $6.10 | 2,531 | — | — |
| 2007-02-26 | $5.48 | $6.10 | 2,531 | — | — |
| 2007-02-23 | $5.48 | $6.10 | 3,038 | — | — |
| 2007-02-22 | $5.48 | $6.10 | 6,075 | — | — |
| 2007-02-21 | $5.53 | $6.16 | 5,063 | — | — |
| 2007-02-20 | $5.54 | $6.17 | 0 | — | — |
| 2007-02-16 | $5.54 | $6.17 | 506 | — | — |
| 2007-02-15 | $5.49 | $6.11 | 10,125 | — | — |
| 2007-02-14 | $5.54 | $6.17 | 0 | — | — |
| 2007-02-13 | $5.54 | $6.17 | 25,313 | — | — |
| 2007-02-12 | $5.48 | $6.10 | 0 | — | — |
| 2007-02-09 | $5.48 | $6.10 | 4,556 | — | — |
| 2007-02-08 | $5.53 | $6.16 | 6,581 | — | — |
| 2007-02-07 | $5.54 | $6.16 | 5,569 | — | — |
| 2007-02-06 | $5.53 | $6.16 | 1,013 | — | — |
| 2007-02-05 | $5.43 | $6.05 | 0 | — | — |
| 2007-02-02 | $5.43 | $6.05 | 0 | — | — |
| 2007-02-01 | $5.43 | $6.05 | 22,275 | — | — |
| 2007-01-31 | $5.44 | $6.05 | 1,519 | — | — |
| 2007-01-30 | $5.43 | $6.05 | 14,681 | — | — |
| 2007-01-29 | $5.43 | $6.05 | 0 | — | — |
| 2007-01-26 | $5.43 | $6.05 | 18,225 | — | — |
| 2007-01-25 | $5.41 | $6.02 | 6,075 | — | — |
| 2007-01-24 | $5.53 | $6.16 | 32,906 | — | — |
| 2007-01-23 | $5.46 | $6.08 | 0 | — | — |
| 2007-01-22 | $5.46 | $6.08 | 0 | — | — |
| 2007-01-19 | $5.46 | $6.08 | 379,688 | — | — |
| 2007-01-18 | $5.53 | $6.16 | 3,544 | — | — |
| 2007-01-17 | $5.40 | $6.01 | 0 | — | — |
| 2007-01-16 | $5.40 | $6.01 | 13,669 | — | — |
| 2007-01-12 | $5.48 | $6.10 | 4,050 | — | — |
| 2007-01-11 | $5.38 | $5.99 | 0 | — | — |
| 2007-01-10 | $5.38 | $5.99 | 4,050 | — | — |
| 2007-01-09 | $5.38 | $5.99 | 0 | — | — |
| 2007-01-08 | $5.38 | $5.99 | 0 | — | — |
| 2007-01-05 | $5.38 | $5.99 | 0 | — | — |
| 2007-01-04 | $5.38 | $5.99 | 0 | — | — |
| 2007-01-03 | $5.38 | $5.99 | 1,013 | — | — |