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
- 1996-12-11 to 2026-09-03
- 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 | $3.56 | $4.71 | 37,900 | — | — |
| 2007-12-28 | $3.60 | $4.76 | 8,800 | — | — |
| 2007-12-27 | $3.55 | $4.69 | 20,900 | — | — |
| 2007-12-26 | $3.83 | $5.06 | 41,000 | — | — |
| 2007-12-24 | $3.69 | $4.88 | 22,700 | — | — |
| 2007-12-21 | $3.62 | $4.79 | 23,600 | — | — |
| 2007-12-20 | $3.63 | $4.80 | 500 | — | — |
| 2007-12-19 | $3.64 | $4.81 | 4,000 | — | — |
| 2007-12-18 | $3.60 | $4.76 | 12,800 | — | — |
| 2007-12-17 | $3.74 | $4.94 | 1,300 | — | — |
| 2007-12-14 | $3.95 | $5.22 | 10,600 | — | — |
| 2007-12-13 | $4.05 | $5.35 | 1,300 | — | — |
| 2007-12-12 | $3.83 | $5.06 | 14,000 | — | — |
| 2007-12-11 | $4.01 | $5.30 | 25,800 | — | — |
| 2007-12-10 | $4.15 | $5.49 | 16,200 | — | — |
| 2007-12-07 | $3.95 | $5.22 | 13,300 | — | — |
| 2007-12-06 | $4.11 | $5.43 | 35,400 | — | — |
| 2007-12-05 | $4.03 | $5.33 | 90,900 | — | — |
| 2007-12-04 | $3.74 | $4.94 | 93,500 | — | — |
| 2007-12-03 | $3.53 | $4.67 | 16,400 | — | — |
| 2007-11-30 | $3.54 | $4.68 | 12,900 | — | — |
| 2007-11-29 | $3.59 | $4.75 | 19,100 | — | — |
| 2007-11-28 | $3.61 | $4.77 | 7,900 | — | — |
| 2007-11-27 | $3.60 | $4.76 | 12,800 | — | — |
| 2007-11-26 | $3.66 | $4.84 | 14,600 | — | — |
| 2007-11-23 | $3.70 | $4.89 | 2,800 | — | — |
| 2007-11-21 | $3.75 | $4.96 | 17,300 | — | — |
| 2007-11-20 | $3.58 | $4.73 | 37,100 | — | — |
| 2007-11-19 | $3.88 | $5.13 | 19,700 | — | — |
| 2007-11-16 | $3.88 | $5.13 | 24,300 | — | — |
| 2007-11-15 | $3.78 | $5.00 | 156,400 | — | — |
| 2007-11-14 | $4.34 | $5.74 | 19,000 | — | — |
| 2007-11-13 | $4.15 | $5.49 | 28,100 | — | — |
| 2007-11-12 | $4.12 | $5.45 | 27,900 | — | — |
| 2007-11-09 | $4.35 | $5.75 | 56,600 | — | — |
| 2007-11-08 | $4.16 | $5.50 | 44,800 | — | — |
| 2007-11-07 | $4.54 | $6.00 | 55,600 | — | — |
| 2007-11-06 | $4.70 | $6.21 | 42,700 | — | — |
| 2007-11-05 | $4.84 | $6.40 | 10,900 | — | — |
| 2007-11-02 | $4.99 | $6.60 | 22,200 | — | — |
| 2007-11-01 | $4.79 | $6.33 | 44,800 | — | — |
| 2007-10-31 | $5.11 | $6.76 | 32,000 | — | — |
| 2007-10-30 | $5.19 | $6.86 | 27,700 | — | — |
| 2007-10-29 | $5.44 | $7.19 | 46,100 | — | — |
| 2007-10-26 | $5.35 | $7.07 | 23,300 | — | — |
| 2007-10-25 | $5.24 | $6.93 | 47,700 | — | — |
| 2007-10-24 | $5.38 | $7.11 | 27,900 | — | — |
| 2007-10-23 | $5.77 | $7.63 | 36,500 | — | — |
| 2007-10-22 | $5.45 | $7.21 | 70,300 | — | — |
| 2007-10-19 | $5.66 | $7.48 | 117,800 | — | — |
| 2007-10-18 | $6.14 | $8.12 | 77,600 | — | — |
| 2007-10-17 | $5.98 | $7.91 | 157,600 | — | — |
| 2007-10-16 | $6.22 | $8.22 | 184,800 | — | — |
| 2007-10-15 | $6.15 | $8.13 | 118,400 | — | — |
| 2007-10-12 | $6.30 | $8.33 | 293,100 | — | — |
| 2007-10-11 | $6.08 | $8.04 | 1,769,800 | — | — |
| 2007-10-10 | $5.59 | $7.39 | 126,900 | — | — |
| 2007-10-09 | $5.07 | $6.70 | 46,000 | — | — |
| 2007-10-08 | $5.24 | $6.93 | 108,400 | — | — |
| 2007-10-05 | $4.97 | $6.57 | 139,600 | — | — |
| 2007-10-04 | $5.29 | $6.99 | 205,700 | — | — |
| 2007-10-03 | $5.74 | $7.59 | 812,800 | — | — |
| 2007-10-02 | $5.61 | $7.42 | 217,000 | — | — |
| 2007-10-01 | $4.88 | $6.45 | 64,500 | — | — |
| 2007-09-28 | $4.53 | $5.99 | 34,800 | — | — |
| 2007-09-27 | $4.75 | $6.28 | 77,200 | — | — |
| 2007-09-26 | $4.97 | $6.57 | 236,200 | — | — |
| 2007-09-25 | $4.47 | $5.91 | 98,800 | — | — |
| 2007-09-24 | $4.78 | $6.32 | 321,600 | — | — |
| 2007-09-21 | $4.43 | $5.86 | 9,500 | — | — |
| 2007-09-20 | $4.62 | $6.11 | 28,600 | — | — |
| 2007-09-19 | $4.22 | $5.58 | 7,400 | — | — |
| 2007-09-18 | $4.30 | $5.69 | 2,000 | — | — |
| 2007-09-17 | $4.07 | $5.38 | 5,200 | — | — |
| 2007-09-14 | $4.32 | $5.71 | 5,500 | — | — |
| 2007-09-13 | $4.06 | $5.37 | 1,200 | — | — |
| 2007-09-12 | $4.18 | $5.53 | 10,800 | — | — |
| 2007-09-11 | $4.11 | $5.43 | 4,000 | — | — |
| 2007-09-10 | $4.27 | $5.65 | 9,600 | — | — |
| 2007-09-07 | $4.15 | $5.49 | 4,200 | — | — |
| 2007-09-06 | $4.28 | $5.66 | 0 | — | — |
| 2007-09-05 | $4.28 | $5.66 | 1,300 | — | — |
| 2007-09-04 | $4.34 | $5.74 | 7,200 | — | — |
| 2007-08-31 | $4.24 | $5.61 | 9,800 | — | — |
| 2007-08-30 | $4.04 | $5.34 | 15,300 | — | — |
| 2007-08-29 | $4.24 | $5.61 | 5,500 | — | — |
| 2007-08-28 | $4.15 | $5.49 | 4,300 | — | — |
| 2007-08-27 | $4.16 | $5.50 | 5,500 | — | — |
| 2007-08-24 | $4.17 | $5.51 | 2,600 | — | — |
| 2007-08-23 | $4.18 | $5.48 | 900 | — | — |
| 2007-08-22 | $4.18 | $5.48 | 3,900 | — | — |
| 2007-08-21 | $4.23 | $5.55 | 21,600 | — | — |
| 2007-08-20 | $4.27 | $5.60 | 10,400 | — | — |
| 2007-08-17 | $4.29 | $5.62 | 16,400 | — | — |
| 2007-08-16 | $4.39 | $5.76 | 11,200 | — | — |
| 2007-08-15 | $4.44 | $5.82 | 7,200 | — | — |
| 2007-08-14 | $4.35 | $5.70 | 0 | — | — |
| 2007-08-13 | $4.35 | $5.70 | 3,400 | — | — |
| 2007-08-10 | $4.42 | $5.79 | 9,400 | — | — |
| 2007-08-09 | $4.23 | $5.55 | 6,600 | — | — |
| 2007-08-08 | $4.21 | $5.52 | 16,300 | — | — |
| 2007-08-07 | $4.25 | $5.57 | 11,400 | — | — |
| 2007-08-06 | $4.14 | $5.43 | 12,900 | — | — |
| 2007-08-03 | $4.33 | $5.68 | 6,500 | — | — |
| 2007-08-02 | $4.41 | $5.78 | 200 | — | — |
| 2007-08-01 | $4.30 | $5.64 | 6,400 | — | — |
| 2007-07-31 | $4.54 | $5.95 | 32,900 | — | — |
| 2007-07-30 | $4.94 | $6.48 | 9,300 | — | — |
| 2007-07-27 | $5.16 | $6.77 | 69,500 | — | — |
| 2007-07-26 | $4.43 | $5.81 | 57,500 | — | — |
| 2007-07-25 | $4.19 | $5.49 | 23,100 | — | — |
| 2007-07-24 | $4.49 | $5.89 | 21,900 | — | — |
| 2007-07-23 | $4.20 | $5.51 | 11,900 | — | — |
| 2007-07-20 | $4.23 | $5.55 | 7,200 | — | — |
| 2007-07-19 | $4.43 | $5.81 | 13,200 | — | — |
| 2007-07-18 | $4.25 | $5.57 | 3,900 | — | — |
| 2007-07-17 | $4.30 | $5.64 | 7,300 | — | — |
| 2007-07-16 | $4.29 | $5.62 | 1,500 | — | — |
| 2007-07-13 | $4.32 | $5.66 | 19,100 | — | — |
| 2007-07-12 | $4.24 | $5.56 | 5,400 | — | — |
| 2007-07-11 | $4.28 | $5.61 | 6,600 | — | — |
| 2007-07-10 | $4.19 | $5.49 | 24,600 | — | — |
| 2007-07-09 | $4.14 | $5.43 | 18,100 | — | — |
| 2007-07-06 | $4.10 | $5.38 | 14,900 | — | — |
| 2007-07-05 | $4.24 | $5.56 | 5,700 | — | — |
| 2007-07-03 | $4.08 | $5.35 | 3,800 | — | — |
| 2007-07-02 | $4.03 | $5.28 | 9,100 | — | — |
| 2007-06-29 | $3.93 | $5.15 | 81,300 | — | — |
| 2007-06-28 | $4.32 | $5.66 | 5,700 | — | — |
| 2007-06-27 | $4.38 | $5.74 | 16,000 | — | — |
| 2007-06-26 | $4.45 | $5.83 | 5,600 | — | — |
| 2007-06-25 | $4.57 | $5.99 | 2,000 | — | — |
| 2007-06-22 | $4.69 | $6.15 | 14,600 | — | — |
| 2007-06-21 | $4.68 | $6.14 | 12,300 | — | — |
| 2007-06-20 | $4.44 | $5.82 | 9,800 | — | — |
| 2007-06-19 | $4.41 | $5.78 | 9,600 | — | — |
| 2007-06-18 | $4.23 | $5.55 | 3,900 | — | — |
| 2007-06-15 | $4.32 | $5.66 | 3,600 | — | — |
| 2007-06-14 | $4.38 | $5.74 | 2,700 | — | — |
| 2007-06-13 | $4.33 | $5.68 | 1,300 | — | — |
| 2007-06-12 | $4.30 | $5.64 | 6,800 | — | — |
| 2007-06-11 | $4.34 | $5.69 | 3,900 | — | — |
| 2007-06-08 | $4.30 | $5.64 | 200 | — | — |
| 2007-06-07 | $4.33 | $5.68 | 11,000 | — | — |
| 2007-06-06 | $4.32 | $5.66 | 1,300 | — | — |
| 2007-06-05 | $4.26 | $5.59 | 10,300 | — | — |
| 2007-06-04 | $4.30 | $5.64 | 15,100 | — | — |
| 2007-06-01 | $4.25 | $5.57 | 19,100 | — | — |
| 2007-05-31 | $4.31 | $5.65 | 5,500 | — | — |
| 2007-05-30 | $4.31 | $5.65 | 9,500 | — | — |
| 2007-05-29 | $4.30 | $5.64 | 3,500 | — | — |
| 2007-05-25 | $4.40 | $5.77 | 2,500 | — | — |
| 2007-05-24 | $4.36 | $5.72 | 5,900 | — | — |
| 2007-05-23 | $4.31 | $5.65 | 6,600 | — | — |
| 2007-05-22 | $4.43 | $5.81 | 3,100 | — | — |
| 2007-05-21 | $4.22 | $5.53 | 11,900 | — | — |
| 2007-05-18 | $4.26 | $5.59 | 4,400 | — | — |
| 2007-05-17 | $4.30 | $5.64 | 8,900 | — | — |
| 2007-05-16 | $4.33 | $5.68 | 14,200 | — | — |
| 2007-05-15 | $4.40 | $5.77 | 12,900 | — | — |
| 2007-05-14 | $4.52 | $5.93 | 5,500 | — | — |
| 2007-05-11 | $4.59 | $6.02 | 200 | — | — |
| 2007-05-10 | $4.60 | $6.03 | 10,700 | — | — |
| 2007-05-09 | $4.38 | $5.74 | 3,400 | — | — |
| 2007-05-08 | $4.33 | $5.68 | 5,400 | — | — |
| 2007-05-07 | $4.29 | $5.62 | 4,200 | — | — |
| 2007-05-04 | $4.38 | $5.74 | 300 | — | — |
| 2007-05-03 | $4.33 | $5.68 | 8,300 | — | — |
| 2007-05-02 | $4.36 | $5.72 | 6,700 | — | — |
| 2007-05-01 | $4.33 | $5.68 | 19,200 | — | — |
| 2007-04-30 | $4.54 | $5.95 | 5,900 | — | — |
| 2007-04-27 | $4.56 | $5.98 | 3,400 | — | — |
| 2007-04-26 | $4.59 | $6.02 | 4,000 | — | — |
| 2007-04-25 | $4.54 | $5.95 | 42,900 | — | — |
| 2007-04-24 | $4.66 | $6.11 | 5,100 | — | — |
| 2007-04-23 | $4.83 | $6.33 | 23,500 | — | — |
| 2007-04-20 | $4.56 | $5.98 | 26,400 | — | — |
| 2007-04-19 | $4.37 | $5.73 | 3,800 | — | — |
| 2007-04-18 | $4.41 | $5.78 | 40,800 | — | — |
| 2007-04-17 | $4.26 | $5.59 | 5,400 | — | — |
| 2007-04-16 | $4.26 | $5.59 | 10,800 | — | — |
| 2007-04-13 | $4.30 | $5.64 | 5,700 | — | — |
| 2007-04-12 | $4.30 | $5.64 | 15,200 | — | — |
| 2007-04-11 | $4.22 | $5.53 | 1,600 | — | — |
| 2007-04-10 | $4.27 | $5.60 | 15,500 | — | — |
| 2007-04-09 | $4.27 | $5.60 | 2,500 | — | — |
| 2007-04-05 | $4.24 | $5.56 | 23,200 | — | — |
| 2007-04-04 | $4.30 | $5.64 | 3,900 | — | — |
| 2007-04-03 | $4.29 | $5.62 | 8,000 | — | — |
| 2007-04-02 | $4.37 | $5.73 | 5,200 | — | — |
| 2007-03-30 | $4.39 | $5.76 | 19,100 | — | — |
| 2007-03-29 | $4.27 | $5.60 | 10,900 | — | — |
| 2007-03-28 | $4.47 | $5.86 | 5,400 | — | — |
| 2007-03-27 | $4.53 | $5.94 | 2,300 | — | — |
| 2007-03-26 | $4.60 | $6.03 | 1,300 | — | — |
| 2007-03-23 | $4.57 | $5.99 | 9,600 | — | — |
| 2007-03-22 | $4.47 | $5.86 | 9,700 | — | — |
| 2007-03-21 | $4.36 | $5.72 | 16,800 | — | — |
| 2007-03-20 | $4.45 | $5.83 | 4,600 | — | — |
| 2007-03-19 | $4.44 | $5.82 | 2,500 | — | — |
| 2007-03-16 | $4.43 | $5.81 | 4,600 | — | — |
| 2007-03-15 | $4.42 | $5.79 | 4,200 | — | — |
| 2007-03-14 | $4.50 | $5.90 | 9,900 | — | — |
| 2007-03-13 | $4.50 | $5.90 | 27,800 | — | — |
| 2007-03-12 | $4.48 | $5.87 | 29,100 | — | — |
| 2007-03-09 | $4.80 | $6.29 | 35,100 | — | — |
| 2007-03-08 | $4.53 | $5.94 | 36,600 | — | — |
| 2007-03-07 | $4.36 | $5.72 | 24,400 | — | — |
| 2007-03-06 | $4.27 | $5.60 | 33,300 | — | — |
| 2007-03-05 | $4.13 | $5.41 | 65,700 | — | — |
| 2007-03-02 | $4.30 | $5.64 | 8,400 | — | — |
| 2007-03-01 | $4.41 | $5.78 | 14,200 | — | — |
| 2007-02-28 | $4.50 | $5.90 | 28,700 | — | — |
| 2007-02-27 | $4.43 | $5.81 | 90,800 | — | — |
| 2007-02-26 | $4.88 | $6.40 | 35,800 | — | — |
| 2007-02-23 | $5.05 | $6.62 | 12,900 | — | — |
| 2007-02-22 | $5.16 | $6.77 | 35,700 | — | — |
| 2007-02-21 | $5.07 | $6.65 | 27,300 | — | — |
| 2007-02-20 | $5.11 | $6.70 | 33,000 | — | — |
| 2007-02-16 | $5.03 | $6.59 | 83,200 | — | — |
| 2007-02-15 | $4.80 | $6.29 | 31,300 | — | — |
| 2007-02-14 | $4.89 | $6.41 | 43,700 | — | — |
| 2007-02-13 | $4.89 | $6.41 | 34,000 | — | — |
| 2007-02-12 | $4.99 | $6.54 | 18,700 | — | — |
| 2007-02-09 | $5.04 | $6.61 | 28,100 | — | — |
| 2007-02-08 | $5.09 | $6.67 | 109,000 | — | — |
| 2007-02-07 | $5.30 | $6.95 | 67,500 | — | — |
| 2007-02-06 | $5.35 | $7.01 | 109,500 | — | — |
| 2007-02-05 | $5.16 | $6.77 | 32,500 | — | — |
| 2007-02-02 | $5.25 | $6.88 | 29,300 | — | — |
| 2007-02-01 | $5.21 | $6.83 | 90,200 | — | — |
| 2007-01-31 | $5.43 | $7.12 | 142,200 | — | — |
| 2007-01-30 | $5.83 | $7.64 | 30,200 | — | — |
| 2007-01-29 | $5.77 | $7.56 | 42,400 | — | — |
| 2007-01-26 | $5.71 | $7.49 | 72,200 | — | — |
| 2007-01-25 | $5.58 | $7.32 | 62,900 | — | — |
| 2007-01-24 | $5.67 | $7.43 | 281,900 | — | — |
| 2007-01-23 | $6.33 | $8.30 | 398,400 | — | — |
| 2007-01-22 | $5.33 | $6.99 | 96,400 | — | — |
| 2007-01-19 | $5.65 | $7.41 | 251,200 | — | — |
| 2007-01-18 | $5.68 | $7.45 | 249,100 | — | — |
| 2007-01-17 | $6.19 | $8.12 | 552,300 | — | — |
| 2007-01-16 | $6.46 | $8.47 | 3,099,100 | — | — |
| 2007-01-12 | $5.29 | $6.94 | 219,800 | — | — |
| 2007-01-11 | $4.68 | $6.14 | 67,800 | — | — |
| 2007-01-10 | $4.64 | $6.08 | 99,700 | — | — |
| 2007-01-09 | $4.69 | $6.15 | 315,600 | — | — |
| 2007-01-08 | $4.52 | $5.93 | 110,300 | — | — |
| 2007-01-05 | $4.58 | $6.00 | 132,500 | — | — |
| 2007-01-04 | $4.66 | $6.11 | 315,400 | — | — |
| 2007-01-03 | $5.30 | $6.95 | 1,921,700 | — | — |