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
- 1998-05-28 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 | $4.84 | $4.84 | 192,800 | — | — |
| 2007-12-28 | $4.52 | $4.52 | 79,500 | — | — |
| 2007-12-27 | $4.63 | $4.63 | 161,400 | — | — |
| 2007-12-26 | $4.63 | $4.63 | 101,500 | — | — |
| 2007-12-24 | $4.40 | $4.40 | 35,400 | — | — |
| 2007-12-21 | $4.35 | $4.35 | 104,200 | — | — |
| 2007-12-20 | $4.34 | $4.34 | 73,200 | — | — |
| 2007-12-19 | $4.30 | $4.30 | 74,900 | — | — |
| 2007-12-18 | $4.26 | $4.26 | 271,100 | — | — |
| 2007-12-17 | $4.26 | $4.26 | 256,700 | — | — |
| 2007-12-14 | $4.68 | $4.68 | 110,500 | — | — |
| 2007-12-13 | $4.78 | $4.78 | 244,300 | — | — |
| 2007-12-12 | $4.73 | $4.73 | 266,300 | — | — |
| 2007-12-11 | $4.92 | $4.92 | 336,400 | — | — |
| 2007-12-10 | $4.88 | $4.88 | 387,500 | — | — |
| 2007-12-07 | $4.83 | $4.83 | 244,600 | — | — |
| 2007-12-06 | $4.81 | $4.81 | 194,400 | — | — |
| 2007-12-05 | $4.82 | $4.82 | 196,300 | — | — |
| 2007-12-04 | $4.65 | $4.65 | 207,000 | — | — |
| 2007-12-03 | $4.73 | $4.73 | 249,600 | — | — |
| 2007-11-30 | $4.54 | $4.54 | 268,000 | — | — |
| 2007-11-29 | $4.36 | $4.36 | 345,900 | — | — |
| 2007-11-28 | $4.27 | $4.27 | 229,500 | — | — |
| 2007-11-27 | $4.17 | $4.17 | 235,400 | — | — |
| 2007-11-26 | $4.20 | $4.20 | 273,800 | — | — |
| 2007-11-23 | $4.24 | $4.24 | 82,100 | — | — |
| 2007-11-21 | $4.17 | $4.17 | 91,900 | — | — |
| 2007-11-20 | $4.24 | $4.24 | 278,100 | — | — |
| 2007-11-19 | $4.13 | $4.13 | 174,300 | — | — |
| 2007-11-16 | $4.25 | $4.25 | 362,400 | — | — |
| 2007-11-15 | $4.21 | $4.21 | 507,700 | — | — |
| 2007-11-14 | $4.29 | $4.29 | 410,400 | — | — |
| 2007-11-13 | $4.19 | $4.19 | 507,000 | — | — |
| 2007-11-12 | $4.06 | $4.06 | 193,100 | — | — |
| 2007-11-09 | $4.09 | $4.09 | 268,200 | — | — |
| 2007-11-08 | $4.01 | $4.01 | 131,800 | — | — |
| 2007-11-07 | $4.13 | $4.13 | 361,000 | — | — |
| 2007-11-06 | $4.16 | $4.16 | 744,400 | — | — |
| 2007-11-05 | $4.15 | $4.15 | 295,800 | — | — |
| 2007-11-02 | $4.11 | $4.11 | 290,800 | — | — |
| 2007-11-01 | $4.19 | $4.19 | 464,500 | — | — |
| 2007-10-31 | $4.07 | $4.07 | 1,270,800 | — | — |
| 2007-10-30 | $3.09 | $3.09 | 29,700 | — | — |
| 2007-10-29 | $3.16 | $3.16 | 10,400 | — | — |
| 2007-10-26 | $3.13 | $3.13 | 31,100 | — | — |
| 2007-10-25 | $3.15 | $3.15 | 35,400 | — | — |
| 2007-10-24 | $3.15 | $3.15 | 17,400 | — | — |
| 2007-10-23 | $3.19 | $3.19 | 8,700 | — | — |
| 2007-10-22 | $3.16 | $3.16 | 29,400 | — | — |
| 2007-10-19 | $3.27 | $3.27 | 16,300 | — | — |
| 2007-10-18 | $3.20 | $3.20 | 67,700 | — | — |
| 2007-10-17 | $3.18 | $3.18 | 28,600 | — | — |
| 2007-10-16 | $3.27 | $3.27 | 8,900 | — | — |
| 2007-10-15 | $3.26 | $3.26 | 15,800 | — | — |
| 2007-10-12 | $3.29 | $3.29 | 22,100 | — | — |
| 2007-10-11 | $3.25 | $3.25 | 23,700 | — | — |
| 2007-10-10 | $3.26 | $3.26 | 34,600 | — | — |
| 2007-10-09 | $3.28 | $3.28 | 41,900 | — | — |
| 2007-10-08 | $3.25 | $3.25 | 28,800 | — | — |
| 2007-10-05 | $3.29 | $3.29 | 27,100 | — | — |
| 2007-10-04 | $3.33 | $3.33 | 10,500 | — | — |
| 2007-10-03 | $3.26 | $3.26 | 31,300 | — | — |
| 2007-10-02 | $3.25 | $3.25 | 35,900 | — | — |
| 2007-10-01 | $3.34 | $3.34 | 99,700 | — | — |
| 2007-09-28 | $3.29 | $3.29 | 85,500 | — | — |
| 2007-09-27 | $3.32 | $3.32 | 39,300 | — | — |
| 2007-09-26 | $3.18 | $3.18 | 151,500 | — | — |
| 2007-09-25 | $3.15 | $3.15 | 72,300 | — | — |
| 2007-09-24 | $3.23 | $3.23 | 83,400 | — | — |
| 2007-09-21 | $3.16 | $3.16 | 86,900 | — | — |
| 2007-09-20 | $3.24 | $3.24 | 13,500 | — | — |
| 2007-09-19 | $3.32 | $3.32 | 66,200 | — | — |
| 2007-09-18 | $3.18 | $3.18 | 115,100 | — | — |
| 2007-09-17 | $3.29 | $3.29 | 72,400 | — | — |
| 2007-09-14 | $3.24 | $3.24 | 72,900 | — | — |
| 2007-09-13 | $3.21 | $3.21 | 71,300 | — | — |
| 2007-09-12 | $3.27 | $3.27 | 94,300 | — | — |
| 2007-09-11 | $3.15 | $3.15 | 58,900 | — | — |
| 2007-09-10 | $3.14 | $3.14 | 18,900 | — | — |
| 2007-09-07 | $3.14 | $3.14 | 46,600 | — | — |
| 2007-09-06 | $3.14 | $3.14 | 51,900 | — | — |
| 2007-09-05 | $3.17 | $3.17 | 64,100 | — | — |
| 2007-09-04 | $3.25 | $3.25 | 53,300 | — | — |
| 2007-08-31 | $3.27 | $3.27 | 55,400 | — | — |
| 2007-08-30 | $3.14 | $3.14 | 39,700 | — | — |
| 2007-08-29 | $3.12 | $3.12 | 91,800 | — | — |
| 2007-08-28 | $3.14 | $3.14 | 43,100 | — | — |
| 2007-08-27 | $3.13 | $3.13 | 28,100 | — | — |
| 2007-08-24 | $3.12 | $3.12 | 36,000 | — | — |
| 2007-08-23 | $3.18 | $3.18 | 77,300 | — | — |
| 2007-08-22 | $3.26 | $3.26 | 63,100 | — | — |
| 2007-08-21 | $3.20 | $3.20 | 65,300 | — | — |
| 2007-08-20 | $3.21 | $3.21 | 92,700 | — | — |
| 2007-08-17 | $3.25 | $3.25 | 74,600 | — | — |
| 2007-08-16 | $3.26 | $3.26 | 93,600 | — | — |
| 2007-08-15 | $3.42 | $3.42 | 37,400 | — | — |
| 2007-08-14 | $3.39 | $3.39 | 799,700 | — | — |
| 2007-08-13 | $3.38 | $3.38 | 174,400 | — | — |
| 2007-08-10 | $3.30 | $3.30 | 191,200 | — | — |
| 2007-08-09 | $3.28 | $3.28 | 270,500 | — | — |
| 2007-08-08 | $3.33 | $3.33 | 93,500 | — | — |
| 2007-08-07 | $3.43 | $3.43 | 101,700 | — | — |
| 2007-08-06 | $3.56 | $3.56 | 77,000 | — | — |
| 2007-08-03 | $3.60 | $3.60 | 57,600 | — | — |
| 2007-08-02 | $3.68 | $3.68 | 151,100 | — | — |
| 2007-08-01 | $3.66 | $3.66 | 68,700 | — | — |
| 2007-07-31 | $3.45 | $3.45 | 57,000 | — | — |
| 2007-07-30 | $3.42 | $3.42 | 22,000 | — | — |
| 2007-07-27 | $3.41 | $3.41 | 17,000 | — | — |
| 2007-07-26 | $3.43 | $3.43 | 61,600 | — | — |
| 2007-07-25 | $3.46 | $3.46 | 39,400 | — | — |
| 2007-07-24 | $3.51 | $3.51 | 39,400 | — | — |
| 2007-07-23 | $3.63 | $3.63 | 14,300 | — | — |
| 2007-07-20 | $3.80 | $3.80 | 17,500 | — | — |
| 2007-07-19 | $3.81 | $3.81 | 49,800 | — | — |
| 2007-07-18 | $3.84 | $3.84 | 27,300 | — | — |
| 2007-07-17 | $3.76 | $3.76 | 58,700 | — | — |
| 2007-07-16 | $3.77 | $3.77 | 39,700 | — | — |
| 2007-07-13 | $3.81 | $3.81 | 68,300 | — | — |
| 2007-07-12 | $3.80 | $3.80 | 46,900 | — | — |
| 2007-07-11 | $3.72 | $3.72 | 43,200 | — | — |
| 2007-07-10 | $3.82 | $3.82 | 43,700 | — | — |
| 2007-07-09 | $3.83 | $3.83 | 40,100 | — | — |
| 2007-07-06 | $3.78 | $3.78 | 64,800 | — | — |
| 2007-07-05 | $3.72 | $3.72 | 12,700 | — | — |
| 2007-07-03 | $3.71 | $3.71 | 30,500 | — | — |
| 2007-07-02 | $3.68 | $3.68 | 68,200 | — | — |
| 2007-06-29 | $3.62 | $3.62 | 35,000 | — | — |
| 2007-06-28 | $3.60 | $3.60 | 39,000 | — | — |
| 2007-06-27 | $3.56 | $3.56 | 40,700 | — | — |
| 2007-06-26 | $3.42 | $3.42 | 87,100 | — | — |
| 2007-06-25 | $3.43 | $3.43 | 127,200 | — | — |
| 2007-06-22 | $3.56 | $3.56 | 29,000 | — | — |
| 2007-06-21 | $3.50 | $3.50 | 25,900 | — | — |
| 2007-06-20 | $3.50 | $3.50 | 8,700 | — | — |
| 2007-06-19 | $3.52 | $3.52 | 23,100 | — | — |
| 2007-06-18 | $3.52 | $3.52 | 29,700 | — | — |
| 2007-06-15 | $3.56 | $3.56 | 31,200 | — | — |
| 2007-06-14 | $3.56 | $3.56 | 57,800 | — | — |
| 2007-06-13 | $3.53 | $3.53 | 21,700 | — | — |
| 2007-06-12 | $3.53 | $3.53 | 15,100 | — | — |
| 2007-06-11 | $3.51 | $3.51 | 61,700 | — | — |
| 2007-06-08 | $3.51 | $3.51 | 14,200 | — | — |
| 2007-06-07 | $3.52 | $3.52 | 27,000 | — | — |
| 2007-06-06 | $3.53 | $3.53 | 33,200 | — | — |
| 2007-06-05 | $3.51 | $3.51 | 217,700 | — | — |
| 2007-06-04 | $3.45 | $3.45 | 88,500 | — | — |
| 2007-06-01 | $3.48 | $3.48 | 87,900 | — | — |
| 2007-05-31 | $3.54 | $3.54 | 47,300 | — | — |
| 2007-05-30 | $3.43 | $3.43 | 32,300 | — | — |
| 2007-05-29 | $3.40 | $3.40 | 31,300 | — | — |
| 2007-05-25 | $3.47 | $3.47 | 30,100 | — | — |
| 2007-05-24 | $3.46 | $3.46 | 39,000 | — | — |
| 2007-05-23 | $3.31 | $3.31 | 49,000 | — | — |
| 2007-05-22 | $3.37 | $3.37 | 99,700 | — | — |
| 2007-05-21 | $3.23 | $3.23 | 103,600 | — | — |
| 2007-05-18 | $3.37 | $3.37 | 36,100 | — | — |
| 2007-05-17 | $3.35 | $3.35 | 38,400 | — | — |
| 2007-05-16 | $3.36 | $3.36 | 34,600 | — | — |
| 2007-05-15 | $3.38 | $3.38 | 129,400 | — | — |
| 2007-05-14 | $3.47 | $3.47 | 89,600 | — | — |
| 2007-05-11 | $3.38 | $3.38 | 35,600 | — | — |
| 2007-05-10 | $3.47 | $3.47 | 51,600 | — | — |
| 2007-05-09 | $3.45 | $3.45 | 49,700 | — | — |
| 2007-05-08 | $3.49 | $3.49 | 89,600 | — | — |
| 2007-05-07 | $3.49 | $3.49 | 25,400 | — | — |
| 2007-05-04 | $3.59 | $3.59 | 41,600 | — | — |
| 2007-05-03 | $3.62 | $3.62 | 26,700 | — | — |
| 2007-05-02 | $3.60 | $3.60 | 96,000 | — | — |
| 2007-05-01 | $3.50 | $3.50 | 146,600 | — | — |
| 2007-04-30 | $3.35 | $3.35 | 27,600 | — | — |
| 2007-04-27 | $3.35 | $3.35 | 74,200 | — | — |
| 2007-04-26 | $3.28 | $3.28 | 41,500 | — | — |
| 2007-04-25 | $3.30 | $3.30 | 11,900 | — | — |
| 2007-04-24 | $3.29 | $3.29 | 72,500 | — | — |
| 2007-04-23 | $3.25 | $3.25 | 40,500 | — | — |
| 2007-04-20 | $3.43 | $3.43 | 21,900 | — | — |
| 2007-04-19 | $3.34 | $3.34 | 24,300 | — | — |
| 2007-04-18 | $3.42 | $3.42 | 31,000 | — | — |
| 2007-04-17 | $3.38 | $3.38 | 61,400 | — | — |
| 2007-04-16 | $3.37 | $3.37 | 105,600 | — | — |
| 2007-04-13 | $3.29 | $3.29 | 120,300 | — | — |
| 2007-04-12 | $3.27 | $3.27 | 205,800 | — | — |
| 2007-04-11 | $3.26 | $3.26 | 102,400 | — | — |
| 2007-04-10 | $3.23 | $3.23 | 60,700 | — | — |
| 2007-04-09 | $3.20 | $3.20 | 21,100 | — | — |
| 2007-04-05 | $3.21 | $3.21 | 28,200 | — | — |
| 2007-04-04 | $3.16 | $3.16 | 23,700 | — | — |
| 2007-04-03 | $3.14 | $3.14 | 18,800 | — | — |
| 2007-04-02 | $3.13 | $3.13 | 59,300 | — | — |
| 2007-03-30 | $3.27 | $3.27 | 33,900 | — | — |
| 2007-03-29 | $3.25 | $3.25 | 21,400 | — | — |
| 2007-03-28 | $3.16 | $3.16 | 21,100 | — | — |
| 2007-03-27 | $3.20 | $3.20 | 43,900 | — | — |
| 2007-03-26 | $3.19 | $3.19 | 21,600 | — | — |
| 2007-03-23 | $3.24 | $3.24 | 18,500 | — | — |
| 2007-03-22 | $3.27 | $3.27 | 29,600 | — | — |
| 2007-03-21 | $3.20 | $3.20 | 30,400 | — | — |
| 2007-03-20 | $3.23 | $3.23 | 100,400 | — | — |
| 2007-03-19 | $3.13 | $3.13 | 60,900 | — | — |
| 2007-03-16 | $3.09 | $3.09 | 116,400 | — | — |
| 2007-03-15 | $3.02 | $3.02 | 318,000 | — | — |
| 2007-03-14 | $3.03 | $3.03 | 122,300 | — | — |
| 2007-03-13 | $3.09 | $3.09 | 62,000 | — | — |
| 2007-03-12 | $3.14 | $3.14 | 98,500 | — | — |
| 2007-03-09 | $3.21 | $3.21 | 18,600 | — | — |
| 2007-03-08 | $3.25 | $3.25 | 83,800 | — | — |
| 2007-03-07 | $3.19 | $3.19 | 46,400 | — | — |
| 2007-03-06 | $3.15 | $3.15 | 54,000 | — | — |
| 2007-03-05 | $3.15 | $3.15 | 287,000 | — | — |
| 2007-03-02 | $3.20 | $3.20 | 179,400 | — | — |
| 2007-03-01 | $3.24 | $3.24 | 121,500 | — | — |
| 2007-02-28 | $3.23 | $3.23 | 382,300 | — | — |
| 2007-02-27 | $3.21 | $3.21 | 326,000 | — | — |
| 2007-02-26 | $3.25 | $3.25 | 228,700 | — | — |
| 2007-02-23 | $3.19 | $3.19 | 56,100 | — | — |
| 2007-02-22 | $3.26 | $3.26 | 125,600 | — | — |
| 2007-02-21 | $3.30 | $3.30 | 353,900 | — | — |
| 2007-02-20 | $3.58 | $3.58 | 88,100 | — | — |
| 2007-02-16 | $3.47 | $3.47 | 66,800 | — | — |
| 2007-02-15 | $3.28 | $3.28 | 20,500 | — | — |
| 2007-02-14 | $3.25 | $3.25 | 39,200 | — | — |
| 2007-02-13 | $3.31 | $3.31 | 32,100 | — | — |
| 2007-02-12 | $3.23 | $3.23 | 23,900 | — | — |
| 2007-02-09 | $3.30 | $3.30 | 54,700 | — | — |
| 2007-02-08 | $3.16 | $3.16 | 130,800 | — | — |
| 2007-02-07 | $3.12 | $3.12 | 150,100 | — | — |
| 2007-02-06 | $3.13 | $3.13 | 211,100 | — | — |
| 2007-02-05 | $3.08 | $3.08 | 316,200 | — | — |
| 2007-02-02 | $3.13 | $3.13 | 71,200 | — | — |
| 2007-02-01 | $3.13 | $3.13 | 131,200 | — | — |
| 2007-01-31 | $3.17 | $3.17 | 22,600 | — | — |
| 2007-01-30 | $3.13 | $3.13 | 31,900 | — | — |
| 2007-01-29 | $3.11 | $3.11 | 104,200 | — | — |
| 2007-01-26 | $3.10 | $3.10 | 20,100 | — | — |
| 2007-01-25 | $3.12 | $3.12 | 18,800 | — | — |
| 2007-01-24 | $3.12 | $3.12 | 21,700 | — | — |
| 2007-01-23 | $3.13 | $3.13 | 41,800 | — | — |
| 2007-01-22 | $3.12 | $3.12 | 19,600 | — | — |
| 2007-01-19 | $3.17 | $3.17 | 161,500 | — | — |
| 2007-01-18 | $3.21 | $3.21 | 83,100 | — | — |
| 2007-01-17 | $3.20 | $3.20 | 21,900 | — | — |
| 2007-01-16 | $3.25 | $3.25 | 53,300 | — | — |
| 2007-01-12 | $3.24 | $3.24 | 185,100 | — | — |
| 2007-01-11 | $3.20 | $3.20 | 337,700 | — | — |
| 2007-01-10 | $3.21 | $3.21 | 27,700 | — | — |
| 2007-01-09 | $3.21 | $3.21 | 387,500 | — | — |
| 2007-01-08 | $3.18 | $3.18 | 29,300 | — | — |
| 2007-01-05 | $3.17 | $3.17 | 109,400 | — | — |
| 2007-01-04 | $3.12 | $3.12 | 286,700 | — | — |
| 2007-01-03 | $3.21 | $3.21 | 128,700 | — | — |