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
- 2006-03-31 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 | $4.27 | $4.49 | 524,700 | — | — |
| 2007-12-28 | $4.21 | $4.42 | 525,300 | — | — |
| 2007-12-27 | $4.20 | $4.41 | 550,600 | — | — |
| 2007-12-26 | $4.28 | $4.50 | 854,400 | — | — |
| 2007-12-24 | $4.25 | $4.47 | 376,600 | — | — |
| 2007-12-21 | $4.03 | $4.23 | 1,488,700 | — | — |
| 2007-12-20 | $4.04 | $4.25 | 689,900 | — | — |
| 2007-12-19 | $4.10 | $4.31 | 557,600 | — | — |
| 2007-12-18 | $4.03 | $4.23 | 593,400 | — | — |
| 2007-12-17 | $4.02 | $4.22 | 763,700 | — | — |
| 2007-12-14 | $4.22 | $4.43 | 529,400 | — | — |
| 2007-12-13 | $4.23 | $4.44 | 992,300 | — | — |
| 2007-12-12 | $4.29 | $4.51 | 442,800 | — | — |
| 2007-12-11 | $4.34 | $4.56 | 508,500 | — | — |
| 2007-12-10 | $4.42 | $4.64 | 494,400 | — | — |
| 2007-12-07 | $4.41 | $4.63 | 758,400 | — | — |
| 2007-12-06 | $4.36 | $4.58 | 838,400 | — | — |
| 2007-12-05 | $4.45 | $4.68 | 739,700 | — | — |
| 2007-12-04 | $4.36 | $4.58 | 752,600 | — | — |
| 2007-12-03 | $4.38 | $4.60 | 1,310,300 | — | — |
| 2007-11-30 | $4.38 | $4.60 | 1,638,200 | — | — |
| 2007-11-29 | $4.28 | $4.50 | 837,400 | — | — |
| 2007-11-28 | $4.25 | $4.47 | 916,400 | — | — |
| 2007-11-27 | $4.12 | $4.33 | 1,088,200 | — | — |
| 2007-11-26 | $4.26 | $4.48 | 803,900 | — | — |
| 2007-11-23 | $4.35 | $4.57 | 523,800 | — | — |
| 2007-11-21 | $4.37 | $4.59 | 644,400 | — | — |
| 2007-11-20 | $4.47 | $4.70 | 957,100 | — | — |
| 2007-11-19 | $4.45 | $4.68 | 941,200 | — | — |
| 2007-11-16 | $4.44 | $4.67 | 939,200 | — | — |
| 2007-11-15 | $4.39 | $4.61 | 700,200 | — | — |
| 2007-11-14 | $4.33 | $4.55 | 920,000 | — | — |
| 2007-11-13 | $4.35 | $4.57 | 1,767,000 | — | — |
| 2007-11-12 | $4.45 | $4.68 | 1,731,700 | — | — |
| 2007-11-09 | $4.32 | $4.54 | 1,370,500 | — | — |
| 2007-11-08 | $4.29 | $4.51 | 1,343,500 | — | — |
| 2007-11-07 | $4.35 | $4.57 | 1,102,100 | — | — |
| 2007-11-06 | $4.34 | $4.56 | 1,188,000 | — | — |
| 2007-11-05 | $4.36 | $4.58 | 2,204,100 | — | — |
| 2007-11-02 | $4.12 | $4.33 | 5,897,800 | — | — |
| 2007-11-01 | $3.87 | $4.07 | 1,702,700 | — | — |
| 2007-10-31 | $3.80 | $3.99 | 644,100 | — | — |
| 2007-10-30 | $3.82 | $4.01 | 582,700 | — | — |
| 2007-10-29 | $3.79 | $3.98 | 439,700 | — | — |
| 2007-10-26 | $3.80 | $3.99 | 409,300 | — | — |
| 2007-10-25 | $3.82 | $4.01 | 599,900 | — | — |
| 2007-10-24 | $3.86 | $4.06 | 423,700 | — | — |
| 2007-10-23 | $3.95 | $4.15 | 600,300 | — | — |
| 2007-10-22 | $3.99 | $4.19 | 1,016,300 | — | — |
| 2007-10-19 | $3.94 | $4.14 | 966,100 | — | — |
| 2007-10-18 | $3.88 | $4.08 | 739,200 | — | — |
| 2007-10-17 | $3.99 | $4.19 | 725,500 | — | — |
| 2007-10-16 | $4.14 | $4.35 | 795,300 | — | — |
| 2007-10-15 | $4.11 | $4.32 | 1,107,400 | — | — |
| 2007-10-12 | $4.15 | $4.36 | 1,201,500 | — | — |
| 2007-10-11 | $4.10 | $4.31 | 1,118,500 | — | — |
| 2007-10-10 | $4.12 | $4.33 | 854,500 | — | — |
| 2007-10-09 | $4.10 | $4.31 | 1,695,400 | — | — |
| 2007-10-08 | $4.14 | $4.35 | 812,300 | — | — |
| 2007-10-05 | $4.08 | $4.29 | 356,100 | — | — |
| 2007-10-04 | $4.03 | $4.23 | 460,500 | — | — |
| 2007-10-03 | $4.07 | $4.28 | 1,041,500 | — | — |
| 2007-10-02 | $4.14 | $4.14 | 1,168,200 | — | — |
| 2007-10-01 | $4.10 | $4.10 | 540,000 | — | — |
| 2007-09-28 | $4.06 | $4.06 | 552,100 | — | — |
| 2007-09-27 | $4.04 | $4.04 | 484,200 | — | — |
| 2007-09-26 | $3.95 | $3.95 | 706,200 | — | — |
| 2007-09-25 | $3.79 | $3.79 | 1,014,900 | — | — |
| 2007-09-24 | $3.80 | $3.80 | 557,700 | — | — |
| 2007-09-21 | $3.84 | $3.84 | 879,500 | — | — |
| 2007-09-20 | $3.90 | $3.90 | 1,835,900 | — | — |
| 2007-09-19 | $4.03 | $4.03 | 441,300 | — | — |
| 2007-09-18 | $4.07 | $4.07 | 727,800 | — | — |
| 2007-09-17 | $4.02 | $4.02 | 367,600 | — | — |
| 2007-09-14 | $4.08 | $4.08 | 332,000 | — | — |
| 2007-09-13 | $4.12 | $4.12 | 2,206,900 | — | — |
| 2007-09-12 | $4.18 | $4.18 | 4,007,600 | — | — |
| 2007-09-11 | $3.77 | $3.77 | 3,354,900 | — | — |
| 2007-09-10 | $3.90 | $3.90 | 682,300 | — | — |
| 2007-09-07 | $4.18 | $4.18 | 591,900 | — | — |
| 2007-09-06 | $4.28 | $4.28 | 502,700 | — | — |
| 2007-09-05 | $4.26 | $4.26 | 361,600 | — | — |
| 2007-09-04 | $4.35 | $4.35 | 741,200 | — | — |
| 2007-08-31 | $4.39 | $4.39 | 374,400 | — | — |
| 2007-08-30 | $4.37 | $4.37 | 270,600 | — | — |
| 2007-08-29 | $4.45 | $4.45 | 231,900 | — | — |
| 2007-08-28 | $4.44 | $4.44 | 497,000 | — | — |
| 2007-08-27 | $4.48 | $4.48 | 581,700 | — | — |
| 2007-08-24 | $4.38 | $4.38 | 615,200 | — | — |
| 2007-08-23 | $4.30 | $4.30 | 497,900 | — | — |
| 2007-08-22 | $4.40 | $4.40 | 711,800 | — | — |
| 2007-08-21 | $4.40 | $4.40 | 490,100 | — | — |
| 2007-08-20 | $4.53 | $4.53 | 650,400 | — | — |
| 2007-08-17 | $4.62 | $4.62 | 1,077,300 | — | — |
| 2007-08-16 | $4.71 | $4.71 | 544,100 | — | — |
| 2007-08-15 | $5.00 | $5.00 | 318,700 | — | — |
| 2007-08-14 | $5.07 | $5.07 | 314,300 | — | — |
| 2007-08-13 | $5.08 | $5.08 | 246,700 | — | — |
| 2007-08-10 | $4.95 | $4.95 | 1,121,400 | — | — |
| 2007-08-09 | $4.98 | $4.98 | 1,753,200 | — | — |
| 2007-08-08 | $5.13 | $5.13 | 938,900 | — | — |
| 2007-08-07 | $5.11 | $5.11 | 979,600 | — | — |
| 2007-08-06 | $4.96 | $4.96 | 1,015,400 | — | — |
| 2007-08-03 | $4.76 | $4.76 | 1,284,600 | — | — |
| 2007-08-02 | $4.73 | $4.73 | 830,000 | — | — |
| 2007-08-01 | $4.90 | $4.90 | 1,003,000 | — | — |
| 2007-07-31 | $5.11 | $5.11 | 838,400 | — | — |
| 2007-07-30 | $5.09 | $5.09 | 358,100 | — | — |
| 2007-07-27 | $5.13 | $5.13 | 632,200 | — | — |
| 2007-07-26 | $5.04 | $5.04 | 893,500 | — | — |
| 2007-07-25 | $5.25 | $5.25 | 506,900 | — | — |
| 2007-07-24 | $5.25 | $5.25 | 327,100 | — | — |
| 2007-07-23 | $5.24 | $5.24 | 507,300 | — | — |
| 2007-07-20 | $5.44 | $5.44 | 1,124,700 | — | — |
| 2007-07-19 | $5.27 | $5.27 | 847,800 | — | — |
| 2007-07-18 | $5.25 | $5.25 | 456,600 | — | — |
| 2007-07-17 | $5.36 | $5.36 | 581,300 | — | — |
| 2007-07-16 | $5.45 | $5.45 | 671,700 | — | — |
| 2007-07-13 | $5.54 | $5.54 | 643,000 | — | — |
| 2007-07-12 | $5.53 | $5.53 | 303,600 | — | — |
| 2007-07-11 | $5.54 | $5.54 | 262,300 | — | — |
| 2007-07-10 | $5.65 | $5.65 | 629,600 | — | — |
| 2007-07-09 | $5.69 | $5.69 | 1,238,400 | — | — |
| 2007-07-06 | $5.47 | $5.47 | 468,600 | — | — |
| 2007-07-05 | $5.49 | $5.49 | 502,700 | — | — |
| 2007-07-03 | $5.51 | $5.51 | 334,800 | — | — |
| 2007-07-02 | $5.59 | $5.59 | 356,400 | — | — |
| 2007-06-29 | $5.77 | $5.77 | 558,900 | — | — |
| 2007-06-28 | $5.77 | $5.77 | 730,600 | — | — |
| 2007-06-27 | $5.73 | $5.73 | 270,300 | — | — |
| 2007-06-26 | $5.74 | $5.74 | 410,200 | — | — |
| 2007-06-25 | $5.74 | $5.74 | 400,800 | — | — |
| 2007-06-22 | $5.80 | $5.80 | 457,900 | — | — |
| 2007-06-21 | $5.83 | $5.83 | 392,600 | — | — |
| 2007-06-20 | $5.74 | $5.74 | 258,000 | — | — |
| 2007-06-19 | $5.80 | $5.80 | 256,600 | — | — |
| 2007-06-18 | $5.86 | $5.86 | 862,200 | — | — |
| 2007-06-15 | $5.78 | $5.78 | 336,300 | — | — |
| 2007-06-14 | $5.65 | $5.65 | 434,500 | — | — |
| 2007-06-13 | $5.82 | $5.82 | 873,400 | — | — |
| 2007-06-12 | $5.74 | $5.74 | 972,000 | — | — |
| 2007-06-11 | $5.61 | $5.61 | 744,600 | — | — |
| 2007-06-08 | $5.28 | $5.28 | 599,800 | — | — |
| 2007-06-07 | $5.16 | $5.16 | 464,600 | — | — |
| 2007-06-06 | $5.13 | $5.13 | 357,500 | — | — |
| 2007-06-05 | $5.00 | $5.00 | 202,000 | — | — |
| 2007-06-04 | $4.97 | $4.97 | 523,900 | — | — |
| 2007-06-01 | $5.03 | $5.03 | 373,800 | — | — |
| 2007-05-31 | $5.06 | $5.06 | 420,800 | — | — |
| 2007-05-30 | $5.05 | $5.05 | 222,600 | — | — |
| 2007-05-29 | $5.17 | $5.17 | 333,600 | — | — |
| 2007-05-25 | $5.14 | $5.14 | 188,100 | — | — |
| 2007-05-24 | $5.03 | $5.03 | 555,300 | — | — |
| 2007-05-23 | $5.13 | $5.13 | 732,800 | — | — |
| 2007-05-22 | $5.34 | $5.34 | 284,900 | — | — |
| 2007-05-21 | $5.26 | $5.26 | 433,800 | — | — |
| 2007-05-18 | $5.15 | $5.15 | 361,500 | — | — |
| 2007-05-17 | $5.24 | $5.24 | 400,000 | — | — |
| 2007-05-16 | $5.12 | $5.12 | 669,300 | — | — |
| 2007-05-15 | $5.05 | $5.05 | 912,300 | — | — |
| 2007-05-14 | $5.28 | $5.28 | 1,061,800 | — | — |
| 2007-05-11 | $5.46 | $5.46 | 981,700 | — | — |
| 2007-05-10 | $5.65 | $5.65 | 1,289,600 | — | — |
| 2007-05-09 | $5.96 | $5.96 | 566,000 | — | — |
| 2007-05-08 | $5.90 | $5.90 | 378,200 | — | — |
| 2007-05-07 | $5.95 | $5.95 | 362,700 | — | — |
| 2007-05-04 | $5.99 | $5.99 | 368,300 | — | — |
| 2007-05-03 | $5.78 | $5.78 | 238,300 | — | — |
| 2007-05-02 | $5.76 | $5.76 | 185,600 | — | — |
| 2007-05-01 | $5.79 | $5.79 | 374,500 | — | — |
| 2007-04-30 | $5.87 | $5.87 | 642,800 | — | — |
| 2007-04-27 | $6.01 | $6.01 | 574,800 | — | — |
| 2007-04-26 | $6.03 | $6.03 | 1,286,700 | — | — |
| 2007-04-25 | $5.99 | $5.99 | 466,400 | — | — |
| 2007-04-24 | $5.86 | $5.86 | 493,300 | — | — |
| 2007-04-23 | $5.99 | $5.99 | 1,233,600 | — | — |
| 2007-04-20 | $5.71 | $5.71 | 627,000 | — | — |
| 2007-04-19 | $5.64 | $5.64 | 203,300 | — | — |
| 2007-04-18 | $5.58 | $5.58 | 254,500 | — | — |
| 2007-04-17 | $5.70 | $5.70 | 423,600 | — | — |
| 2007-04-16 | $5.66 | $5.66 | 255,600 | — | — |
| 2007-04-13 | $5.74 | $5.74 | 251,000 | — | — |
| 2007-04-12 | $5.75 | $5.75 | 271,100 | — | — |
| 2007-04-11 | $5.80 | $5.80 | 1,021,100 | — | — |
| 2007-04-10 | $5.51 | $5.51 | 826,900 | — | — |
| 2007-04-09 | $5.25 | $5.25 | 111,000 | — | — |
| 2007-04-05 | $5.38 | $5.38 | 239,700 | — | — |
| 2007-04-04 | $5.40 | $5.40 | 212,800 | — | — |
| 2007-04-03 | $5.49 | $5.49 | 562,000 | — | — |
| 2007-04-02 | $5.39 | $5.39 | 351,400 | — | — |
| 2007-03-30 | $5.36 | $5.36 | 432,700 | — | — |
| 2007-03-29 | $5.03 | $5.03 | 93,300 | — | — |
| 2007-03-28 | $5.02 | $5.02 | 163,800 | — | — |
| 2007-03-27 | $5.05 | $5.05 | 299,000 | — | — |
| 2007-03-26 | $5.17 | $5.17 | 520,600 | — | — |
| 2007-03-23 | $5.04 | $5.04 | 262,600 | — | — |
| 2007-03-22 | $5.11 | $5.11 | 593,100 | — | — |
| 2007-03-21 | $5.13 | $5.13 | 617,400 | — | — |
| 2007-03-20 | $5.18 | $5.18 | 391,200 | — | — |
| 2007-03-19 | $5.21 | $5.21 | 311,700 | — | — |
| 2007-03-16 | $5.29 | $5.29 | 225,700 | — | — |
| 2007-03-15 | $5.29 | $5.29 | 262,000 | — | — |
| 2007-03-14 | $5.27 | $5.27 | 613,600 | — | — |
| 2007-03-13 | $5.32 | $5.32 | 716,100 | — | — |
| 2007-03-12 | $5.30 | $5.30 | 586,500 | — | — |
| 2007-03-09 | $5.25 | $5.25 | 332,500 | — | — |
| 2007-03-08 | $5.28 | $5.28 | 451,700 | — | — |
| 2007-03-07 | $5.10 | $5.10 | 447,500 | — | — |
| 2007-03-06 | $5.17 | $5.17 | 538,000 | — | — |
| 2007-03-05 | $5.22 | $5.22 | 505,300 | — | — |
| 2007-03-02 | $5.35 | $5.35 | 255,400 | — | — |
| 2007-03-01 | $5.33 | $5.33 | 680,000 | — | — |
| 2007-02-28 | $5.72 | $5.72 | 420,400 | — | — |
| 2007-02-27 | $5.65 | $5.65 | 627,900 | — | — |
| 2007-02-26 | $6.06 | $6.06 | 598,600 | — | — |
| 2007-02-23 | $5.98 | $5.98 | 297,300 | — | — |
| 2007-02-22 | $5.96 | $5.96 | 603,900 | — | — |
| 2007-02-21 | $6.05 | $6.05 | 1,365,200 | — | — |
| 2007-02-20 | $5.80 | $5.80 | 840,000 | — | — |
| 2007-02-16 | $5.64 | $5.64 | 843,000 | — | — |
| 2007-02-15 | $5.70 | $5.70 | 1,107,100 | — | — |
| 2007-02-14 | $5.83 | $5.83 | 2,666,600 | — | — |
| 2007-02-13 | $5.47 | $5.47 | 3,260,800 | — | — |
| 2007-02-12 | $4.81 | $4.81 | 945,300 | — | — |
| 2007-02-09 | $4.89 | $4.89 | 905,700 | — | — |
| 2007-02-08 | $4.90 | $4.90 | 513,600 | — | — |
| 2007-02-07 | $5.05 | $5.05 | 945,500 | — | — |
| 2007-02-06 | $5.04 | $5.04 | 914,500 | — | — |
| 2007-02-05 | $5.20 | $5.20 | 1,023,900 | — | — |
| 2007-02-02 | $5.25 | $5.25 | 1,355,000 | — | — |
| 2007-02-01 | $5.08 | $5.08 | 174,600 | — | — |
| 2007-01-31 | $5.08 | $5.08 | 355,000 | — | — |
| 2007-01-30 | $5.17 | $5.17 | 396,500 | — | — |
| 2007-01-29 | $5.19 | $5.19 | 481,400 | — | — |
| 2007-01-26 | $5.19 | $5.19 | 188,100 | — | — |
| 2007-01-25 | $5.10 | $5.10 | 899,800 | — | — |
| 2007-01-24 | $5.10 | $5.10 | 851,000 | — | — |
| 2007-01-23 | $4.97 | $4.97 | 544,600 | — | — |
| 2007-01-22 | $5.14 | $5.14 | 947,600 | — | — |
| 2007-01-19 | $5.12 | $5.12 | 862,300 | — | — |
| 2007-01-18 | $5.20 | $5.20 | 945,300 | — | — |
| 2007-01-17 | $5.15 | $5.15 | 1,102,400 | — | — |
| 2007-01-16 | $5.00 | $5.00 | 1,369,400 | — | — |
| 2007-01-12 | $4.66 | $4.66 | 653,400 | — | — |
| 2007-01-11 | $4.69 | $4.69 | 975,900 | — | — |
| 2007-01-10 | $4.61 | $4.61 | 441,700 | — | — |
| 2007-01-09 | $4.67 | $4.67 | 457,100 | — | — |
| 2007-01-08 | $4.58 | $4.58 | 489,600 | — | — |
| 2007-01-05 | $4.59 | $4.59 | 870,100 | — | — |
| 2007-01-04 | $4.77 | $4.77 | 846,400 | — | — |
| 2007-01-03 | $4.71 | $4.71 | 529,900 | — | — |