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
- 2007-06-20 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 | $5.21 | $5.28 | 0 | — | — |
| 2007-12-28 | $5.21 | $5.28 | 5,830 | — | — |
| 2007-12-27 | $5.24 | $5.30 | 0 | — | — |
| 2007-12-26 | $5.24 | $5.30 | 0 | — | — |
| 2007-12-24 | $5.24 | $5.30 | 364 | — | — |
| 2007-12-21 | $5.32 | $5.39 | 0 | — | — |
| 2007-12-20 | $5.32 | $5.39 | 0 | — | — |
| 2007-12-19 | $5.32 | $5.39 | 0 | — | — |
| 2007-12-18 | $5.32 | $5.39 | 911 | — | — |
| 2007-12-17 | $5.32 | $5.39 | 1,458 | — | — |
| 2007-12-14 | $5.32 | $5.39 | 4,191 | — | — |
| 2007-12-13 | $5.49 | $5.55 | 36,440 | — | — |
| 2007-12-12 | $5.49 | $5.55 | 82,354 | — | — |
| 2007-12-11 | $5.65 | $5.72 | 0 | — | — |
| 2007-12-10 | $5.65 | $5.72 | 364 | — | — |
| 2007-12-07 | $5.65 | $5.72 | 1,093 | — | — |
| 2007-12-06 | $5.60 | $5.66 | 0 | — | — |
| 2007-12-05 | $5.60 | $5.66 | 0 | — | — |
| 2007-12-04 | $5.60 | $5.66 | 364 | — | — |
| 2007-12-03 | $5.54 | $5.61 | 3,644 | — | — |
| 2007-11-30 | $5.54 | $5.61 | 0 | — | — |
| 2007-11-29 | $5.54 | $5.61 | 0 | — | — |
| 2007-11-28 | $5.54 | $5.61 | 0 | — | — |
| 2007-11-27 | $5.54 | $5.61 | 3,097 | — | — |
| 2007-11-26 | $5.60 | $5.66 | 364 | — | — |
| 2007-11-23 | $5.54 | $5.61 | 0 | — | — |
| 2007-11-21 | $5.54 | $5.61 | 1,822 | — | — |
| 2007-11-20 | $5.54 | $5.61 | 9,110 | — | — |
| 2007-11-19 | $5.60 | $5.66 | 364 | — | — |
| 2007-11-16 | $5.54 | $5.61 | 1,822 | — | — |
| 2007-11-15 | $5.54 | $5.61 | 0 | — | — |
| 2007-11-14 | $5.54 | $5.61 | 0 | — | — |
| 2007-11-13 | $5.54 | $5.61 | 1,822 | — | — |
| 2007-11-12 | $5.54 | $5.61 | 0 | — | — |
| 2007-11-09 | $5.54 | $5.61 | 26,419 | — | — |
| 2007-11-08 | $5.54 | $5.61 | 24,961 | — | — |
| 2007-11-07 | $5.54 | $5.61 | 47,372 | — | — |
| 2007-11-06 | $5.54 | $5.61 | 0 | — | — |
| 2007-11-05 | $5.54 | $5.61 | 0 | — | — |
| 2007-11-02 | $5.54 | $5.61 | 911 | — | — |
| 2007-11-01 | $5.54 | $5.61 | 0 | — | — |
| 2007-10-31 | $5.54 | $5.61 | 0 | — | — |
| 2007-10-30 | $5.54 | $5.61 | 0 | — | — |
| 2007-10-29 | $5.54 | $5.61 | 1,822 | — | — |
| 2007-10-26 | $5.54 | $5.61 | 9,110 | — | — |
| 2007-10-25 | $5.52 | $5.58 | 0 | — | — |
| 2007-10-24 | $5.52 | $5.58 | 0 | — | — |
| 2007-10-23 | $5.52 | $5.58 | 4,737 | — | — |
| 2007-10-22 | $5.54 | $5.61 | 0 | — | — |
| 2007-10-19 | $5.54 | $5.58 | 182 | — | — |
| 2007-10-18 | $5.54 | $5.58 | 729 | — | — |
| 2007-10-17 | $5.65 | $5.69 | 0 | — | — |
| 2007-10-16 | $5.65 | $5.69 | 0 | — | — |
| 2007-10-15 | $5.65 | $5.69 | 0 | — | — |
| 2007-10-12 | $5.65 | $5.69 | 0 | — | — |
| 2007-10-11 | $5.65 | $5.69 | 3,097 | — | — |
| 2007-10-10 | $5.52 | $5.55 | 1,458 | — | — |
| 2007-10-09 | $5.65 | $5.69 | 4,373 | — | — |
| 2007-10-08 | $5.49 | $5.52 | 6,559 | — | — |
| 2007-10-05 | $5.65 | $5.69 | 6,013 | — | — |
| 2007-10-04 | $5.49 | $5.53 | 1,458 | — | — |
| 2007-10-03 | $5.49 | $5.52 | 729 | — | — |
| 2007-10-02 | $5.49 | $5.52 | 1,458 | — | — |
| 2007-10-01 | $5.49 | $5.52 | 1,093 | — | — |
| 2007-09-28 | $5.49 | $5.52 | 1,458 | — | — |
| 2007-09-27 | $5.49 | $5.52 | 729 | — | — |
| 2007-09-26 | $5.49 | $5.52 | 729 | — | — |
| 2007-09-25 | $5.49 | $5.52 | 1,093 | — | — |
| 2007-09-24 | $5.49 | $5.52 | 729 | — | — |
| 2007-09-21 | $5.49 | $5.52 | 364 | — | — |
| 2007-09-20 | $5.49 | $5.52 | 364 | — | — |
| 2007-09-19 | $5.49 | $5.52 | 8,563 | — | — |
| 2007-09-18 | $5.49 | $5.52 | 729 | — | — |
| 2007-09-17 | $5.49 | $5.52 | 729 | — | — |
| 2007-09-14 | $5.49 | $5.53 | 1,458 | — | — |
| 2007-09-13 | $5.49 | $5.53 | 1,458 | — | — |
| 2007-09-12 | $5.49 | $5.53 | 729 | — | — |
| 2007-09-11 | $5.49 | $5.52 | 729 | — | — |
| 2007-09-10 | $5.49 | $5.52 | 911 | — | — |
| 2007-09-07 | $5.49 | $5.52 | 729 | — | — |
| 2007-09-06 | $5.49 | $5.53 | 1,458 | — | — |
| 2007-09-05 | $5.49 | $5.52 | 729 | — | — |
| 2007-09-04 | $5.49 | $5.53 | 2,915 | — | — |
| 2007-08-31 | $5.49 | $5.53 | 1,458 | — | — |
| 2007-08-30 | $5.49 | $5.53 | 1,458 | — | — |
| 2007-08-29 | $5.49 | $5.53 | 729 | — | — |
| 2007-08-28 | $5.49 | $5.52 | 729 | — | — |
| 2007-08-27 | $5.60 | $5.63 | 1,093 | — | — |
| 2007-08-24 | $5.41 | $5.44 | 10,203 | — | — |
| 2007-08-23 | $5.52 | $5.55 | 1,093 | — | — |
| 2007-08-22 | $5.65 | $5.69 | 2,369 | — | — |
| 2007-08-21 | $5.41 | $5.44 | 547 | — | — |
| 2007-08-20 | $5.38 | $5.41 | 364 | — | — |
| 2007-08-17 | $5.41 | $5.44 | 1,458 | — | — |
| 2007-08-16 | $5.43 | $5.47 | 364 | — | — |
| 2007-08-15 | $5.43 | $5.47 | 364 | — | — |
| 2007-08-14 | $5.43 | $5.47 | 364 | — | — |
| 2007-08-13 | $5.52 | $5.55 | 364 | — | — |
| 2007-08-10 | $5.49 | $5.52 | 3,280 | — | — |
| 2007-08-09 | $5.27 | $5.30 | 364 | — | — |
| 2007-08-08 | $5.49 | $5.52 | 0 | — | — |
| 2007-08-07 | $5.49 | $5.52 | 1,822 | — | — |
| 2007-08-06 | $5.30 | $5.33 | 1,822 | — | — |
| 2007-08-03 | $5.65 | $5.69 | 0 | — | — |
| 2007-08-02 | $5.65 | $5.69 | 1,822 | — | — |
| 2007-08-01 | $5.65 | $5.69 | 13,483 | — | — |
| 2007-07-31 | $5.54 | $5.58 | 0 | — | — |
| 2007-07-30 | $5.54 | $5.58 | 3,644 | — | — |
| 2007-07-27 | $5.60 | $5.63 | 0 | — | — |
| 2007-07-26 | $5.60 | $5.63 | 4,737 | — | — |
| 2007-07-25 | $5.65 | $5.69 | 3,644 | — | — |
| 2007-07-24 | $5.51 | $5.54 | 3,097 | — | — |
| 2007-07-23 | $5.71 | $5.74 | 0 | — | — |
| 2007-07-20 | $5.71 | $5.71 | 0 | — | — |
| 2007-07-19 | $5.71 | $5.71 | 0 | — | — |
| 2007-07-18 | $5.71 | $5.71 | 0 | — | — |
| 2007-07-17 | $5.71 | $5.71 | 1,822 | — | — |
| 2007-07-16 | $5.70 | $5.70 | 14,758 | — | — |
| 2007-07-13 | $5.71 | $5.71 | 0 | — | — |
| 2007-07-12 | $5.71 | $5.71 | 4,373 | — | — |
| 2007-07-11 | $5.71 | $5.71 | 0 | — | — |
| 2007-07-10 | $5.71 | $5.71 | 1,822 | — | — |
| 2007-07-09 | $5.72 | $5.72 | 547 | — | — |
| 2007-07-06 | $5.54 | $5.54 | 0 | — | — |
| 2007-07-05 | $5.54 | $5.54 | 0 | — | — |
| 2007-07-03 | $5.54 | $5.54 | 0 | — | — |
| 2007-07-02 | $5.54 | $5.54 | 0 | — | — |
| 2007-06-29 | $5.54 | $5.54 | 0 | — | — |
| 2007-06-28 | $5.54 | $5.54 | 0 | — | — |
| 2007-06-27 | $5.54 | $5.54 | 0 | — | — |
| 2007-06-26 | $5.54 | $5.54 | 2,186 | — | — |
| 2007-06-25 | $5.54 | $5.54 | 0 | — | — |
| 2007-06-22 | $5.54 | $5.54 | 0 | — | — |
| 2007-06-21 | $5.54 | $5.54 | 2,369 | — | — |
| 2007-06-20 | $5.80 | $5.80 | 0 | — | — |