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
- 1987-05-05 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 | $3.55 | $3.55 | 25,100 | — | — |
| 2007-12-28 | $3.71 | $3.71 | 1,900 | — | — |
| 2007-12-27 | $3.85 | $3.85 | 1,500 | — | — |
| 2007-12-26 | $3.78 | $3.78 | 3,700 | — | — |
| 2007-12-24 | $3.74 | $3.74 | 3,100 | — | — |
| 2007-12-21 | $3.62 | $3.62 | 11,100 | — | — |
| 2007-12-20 | $3.45 | $3.45 | 9,400 | — | — |
| 2007-12-19 | $3.55 | $3.55 | 40,500 | — | — |
| 2007-12-18 | $3.62 | $3.62 | 9,800 | — | — |
| 2007-12-17 | $3.27 | $3.27 | 9,000 | — | — |
| 2007-12-14 | $3.55 | $3.55 | 2,300 | — | — |
| 2007-12-13 | $3.76 | $3.76 | 1,300 | — | — |
| 2007-12-12 | $4.08 | $4.08 | 500 | — | — |
| 2007-12-11 | $3.80 | $3.80 | 2,400 | — | — |
| 2007-12-10 | $3.80 | $3.80 | 700 | — | — |
| 2007-12-07 | $3.80 | $3.80 | 200 | — | — |
| 2007-12-06 | $3.79 | $3.79 | 800 | — | — |
| 2007-12-05 | $3.79 | $3.79 | 2,300 | — | — |
| 2007-12-04 | $3.70 | $3.70 | 1,100 | — | — |
| 2007-12-03 | $3.71 | $3.71 | 1,700 | — | — |
| 2007-11-30 | $4.00 | $4.00 | 2,500 | — | — |
| 2007-11-29 | $3.94 | $3.94 | 500 | — | — |
| 2007-11-28 | $3.67 | $3.67 | 0 | — | — |
| 2007-11-27 | $3.67 | $3.67 | 0 | — | — |
| 2007-11-26 | $3.67 | $3.67 | 1,000 | — | — |
| 2007-11-23 | $3.71 | $3.71 | 0 | — | — |
| 2007-11-21 | $3.71 | $3.71 | 500 | — | — |
| 2007-11-20 | $3.68 | $3.68 | 1,400 | — | — |
| 2007-11-19 | $3.67 | $3.67 | 3,000 | — | — |
| 2007-11-16 | $3.93 | $3.93 | 600 | — | — |
| 2007-11-15 | $3.93 | $3.93 | 3,000 | — | — |
| 2007-11-14 | $3.90 | $3.90 | 2,500 | — | — |
| 2007-11-13 | $4.05 | $4.05 | 0 | — | — |
| 2007-11-12 | $4.05 | $4.05 | 600 | — | — |
| 2007-11-09 | $3.90 | $3.90 | 1,000 | — | — |
| 2007-11-08 | $3.95 | $3.95 | 3,400 | — | — |
| 2007-11-07 | $4.01 | $4.01 | 7,400 | — | — |
| 2007-11-06 | $3.93 | $3.93 | 2,400 | — | — |
| 2007-11-05 | $3.89 | $3.89 | 13,000 | — | — |
| 2007-11-02 | $4.15 | $4.15 | 6,600 | — | — |
| 2007-11-01 | $4.10 | $4.10 | 2,900 | — | — |
| 2007-10-31 | $4.04 | $4.04 | 4,300 | — | — |
| 2007-10-30 | $4.19 | $4.19 | 4,000 | — | — |
| 2007-10-29 | $4.14 | $4.14 | 1,700 | — | — |
| 2007-10-26 | $4.13 | $4.13 | 600 | — | — |
| 2007-10-25 | $4.29 | $4.29 | 1,700 | — | — |
| 2007-10-24 | $4.24 | $4.24 | 6,300 | — | — |
| 2007-10-23 | $4.16 | $4.16 | 4,000 | — | — |
| 2007-10-22 | $4.21 | $4.21 | 6,900 | — | — |
| 2007-10-19 | $3.81 | $3.81 | 7,800 | — | — |
| 2007-10-18 | $4.15 | $4.15 | 2,600 | — | — |
| 2007-10-17 | $4.32 | $4.32 | 2,800 | — | — |
| 2007-10-16 | $4.41 | $4.41 | 3,400 | — | — |
| 2007-10-15 | $4.16 | $4.16 | 3,600 | — | — |
| 2007-10-12 | $4.53 | $4.53 | 3,600 | — | — |
| 2007-10-11 | $4.18 | $4.18 | 7,300 | — | — |
| 2007-10-10 | $4.75 | $4.75 | 4,800 | — | — |
| 2007-10-09 | $4.55 | $4.55 | 800 | — | — |
| 2007-10-08 | $4.60 | $4.60 | 1,700 | — | — |
| 2007-10-05 | $4.82 | $4.82 | 1,700 | — | — |
| 2007-10-04 | $4.78 | $4.78 | 3,000 | — | — |
| 2007-10-03 | $4.85 | $4.85 | 7,500 | — | — |
| 2007-10-02 | $4.59 | $4.59 | 7,300 | — | — |
| 2007-10-01 | $4.35 | $4.35 | 3,000 | — | — |
| 2007-09-28 | $4.30 | $4.30 | 6,200 | — | — |
| 2007-09-27 | $4.25 | $4.25 | 3,600 | — | — |
| 2007-09-26 | $4.22 | $4.22 | 4,900 | — | — |
| 2007-09-25 | $4.15 | $4.15 | 9,300 | — | — |
| 2007-09-24 | $4.19 | $4.19 | 17,500 | — | — |
| 2007-09-21 | $4.06 | $4.06 | 1,900 | — | — |
| 2007-09-20 | $4.13 | $4.13 | 3,800 | — | — |
| 2007-09-19 | $4.22 | $4.22 | 4,200 | — | — |
| 2007-09-18 | $4.12 | $4.12 | 17,600 | — | — |
| 2007-09-17 | $4.05 | $4.05 | 1,100 | — | — |
| 2007-09-14 | $4.00 | $4.00 | 2,400 | — | — |
| 2007-09-13 | $4.08 | $4.08 | 8,700 | — | — |
| 2007-09-12 | $3.99 | $3.99 | 9,500 | — | — |
| 2007-09-11 | $3.95 | $3.95 | 7,300 | — | — |
| 2007-09-10 | $3.80 | $3.80 | 800 | — | — |
| 2007-09-07 | $3.70 | $3.70 | 1,600 | — | — |
| 2007-09-06 | $3.68 | $3.68 | 4,900 | — | — |
| 2007-09-05 | $3.74 | $3.74 | 1,400 | — | — |
| 2007-09-04 | $3.70 | $3.70 | 1,300 | — | — |
| 2007-08-31 | $3.65 | $3.65 | 1,500 | — | — |
| 2007-08-30 | $3.66 | $3.66 | 3,100 | — | — |
| 2007-08-29 | $3.75 | $3.75 | 4,000 | — | — |
| 2007-08-28 | $3.78 | $3.78 | 7,200 | — | — |
| 2007-08-27 | $3.80 | $3.80 | 6,100 | — | — |
| 2007-08-24 | $3.77 | $3.77 | 17,900 | — | — |
| 2007-08-23 | $3.73 | $3.73 | 1,100 | — | — |
| 2007-08-22 | $3.74 | $3.74 | 0 | — | — |
| 2007-08-21 | $3.74 | $3.74 | 5,700 | — | — |
| 2007-08-20 | $3.69 | $3.69 | 5,300 | — | — |
| 2007-08-17 | $3.70 | $3.70 | 1,000 | — | — |
| 2007-08-16 | $3.58 | $3.58 | 9,000 | — | — |
| 2007-08-15 | $3.78 | $3.78 | 4,800 | — | — |
| 2007-08-14 | $3.82 | $3.82 | 9,500 | — | — |
| 2007-08-13 | $3.81 | $3.81 | 3,100 | — | — |
| 2007-08-10 | $3.84 | $3.84 | 7,700 | — | — |
| 2007-08-09 | $3.98 | $3.98 | 300 | — | — |
| 2007-08-08 | $3.97 | $3.97 | 4,100 | — | — |
| 2007-08-07 | $4.15 | $4.15 | 2,300 | — | — |
| 2007-08-06 | $4.14 | $4.14 | 9,000 | — | — |
| 2007-08-03 | $3.96 | $3.96 | 4,900 | — | — |
| 2007-08-02 | $3.99 | $3.99 | 300 | — | — |
| 2007-08-01 | $3.90 | $3.90 | 15,800 | — | — |
| 2007-07-31 | $4.01 | $4.01 | 11,400 | — | — |
| 2007-07-30 | $4.10 | $4.10 | 25,500 | — | — |
| 2007-07-27 | $4.25 | $4.25 | 300 | — | — |
| 2007-07-26 | $4.12 | $4.12 | 7,400 | — | — |
| 2007-07-25 | $4.45 | $4.45 | 7,500 | — | — |
| 2007-07-24 | $4.04 | $4.04 | 36,400 | — | — |
| 2007-07-23 | $4.35 | $4.35 | 19,000 | — | — |
| 2007-07-20 | $4.78 | $4.78 | 32,600 | — | — |
| 2007-07-19 | $4.60 | $4.60 | 170,700 | — | — |
| 2007-07-18 | $6.00 | $6.00 | 4,100 | — | — |
| 2007-07-17 | $5.95 | $5.95 | 0 | — | — |
| 2007-07-16 | $5.95 | $5.95 | 900 | — | — |
| 2007-07-13 | $5.66 | $5.66 | 1,300 | — | — |
| 2007-07-12 | $5.57 | $5.57 | 400 | — | — |
| 2007-07-11 | $5.66 | $5.66 | 200 | — | — |
| 2007-07-10 | $5.61 | $5.61 | 0 | — | — |
| 2007-07-09 | $5.61 | $5.61 | 2,100 | — | — |
| 2007-07-06 | $5.76 | $5.76 | 600 | — | — |
| 2007-07-05 | $5.80 | $5.80 | 1,500 | — | — |
| 2007-07-03 | $6.23 | $6.23 | 100 | — | — |
| 2007-07-02 | $5.87 | $5.87 | 100 | — | — |
| 2007-06-29 | $5.99 | $5.99 | 11,300 | — | — |
| 2007-06-28 | $5.60 | $5.60 | 1,900 | — | — |
| 2007-06-27 | $5.92 | $5.92 | 5,700 | — | — |
| 2007-06-26 | $5.57 | $5.57 | 0 | — | — |
| 2007-06-25 | $5.57 | $5.57 | 0 | — | — |
| 2007-06-22 | $5.57 | $5.57 | 1,500 | — | — |
| 2007-06-21 | $5.66 | $5.66 | 800 | — | — |
| 2007-06-20 | $5.70 | $5.70 | 0 | — | — |
| 2007-06-19 | $5.70 | $5.70 | 7,100 | — | — |
| 2007-06-18 | $5.72 | $5.72 | 2,700 | — | — |
| 2007-06-15 | $5.71 | $5.71 | 2,000 | — | — |
| 2007-06-14 | $5.70 | $5.70 | 2,600 | — | — |
| 2007-06-13 | $5.71 | $5.71 | 400 | — | — |
| 2007-06-12 | $5.75 | $5.75 | 2,200 | — | — |
| 2007-06-11 | $5.74 | $5.74 | 1,900 | — | — |
| 2007-06-08 | $5.70 | $5.70 | 0 | — | — |
| 2007-06-07 | $5.70 | $5.70 | 1,300 | — | — |
| 2007-06-06 | $5.71 | $5.71 | 1,700 | — | — |
| 2007-06-05 | $5.70 | $5.70 | 1,900 | — | — |
| 2007-06-04 | $5.70 | $5.70 | 2,600 | — | — |
| 2007-06-01 | $5.89 | $5.89 | 100 | — | — |
| 2007-05-31 | $5.70 | $5.70 | 1,400 | — | — |
| 2007-05-30 | $5.71 | $5.71 | 2,000 | — | — |
| 2007-05-29 | $5.75 | $5.75 | 2,700 | — | — |
| 2007-05-25 | $5.90 | $5.90 | 2,000 | — | — |
| 2007-05-24 | $5.80 | $5.80 | 800 | — | — |
| 2007-05-23 | $5.79 | $5.79 | 2,600 | — | — |
| 2007-05-22 | $5.89 | $5.89 | 1,300 | — | — |
| 2007-05-21 | $5.90 | $5.90 | 4,400 | — | — |
| 2007-05-18 | $5.72 | $5.72 | 12,000 | — | — |
| 2007-05-17 | $5.70 | $5.70 | 2,900 | — | — |
| 2007-05-16 | $5.76 | $5.76 | 700 | — | — |
| 2007-05-15 | $5.76 | $5.76 | 5,000 | — | — |
| 2007-05-14 | $5.93 | $5.93 | 0 | — | — |
| 2007-05-11 | $5.93 | $5.93 | 9,300 | — | — |
| 2007-05-10 | $5.82 | $5.82 | 3,000 | — | — |
| 2007-05-09 | $5.72 | $5.72 | 3,100 | — | — |
| 2007-05-08 | $5.69 | $5.69 | 2,500 | — | — |
| 2007-05-07 | $5.60 | $5.60 | 200 | — | — |
| 2007-05-04 | $5.64 | $5.64 | 1,300 | — | — |
| 2007-05-03 | $5.72 | $5.72 | 1,500 | — | — |
| 2007-05-02 | $5.62 | $5.62 | 4,000 | — | — |
| 2007-05-01 | $5.55 | $5.55 | 2,900 | — | — |
| 2007-04-30 | $5.57 | $5.57 | 7,200 | — | — |
| 2007-04-27 | $5.70 | $5.70 | 1,700 | — | — |
| 2007-04-26 | $5.70 | $5.70 | 4,600 | — | — |
| 2007-04-25 | $5.78 | $5.78 | 1,600 | — | — |
| 2007-04-24 | $5.59 | $5.59 | 1,300 | — | — |
| 2007-04-23 | $5.42 | $5.42 | 1,100 | — | — |
| 2007-04-20 | $5.28 | $5.28 | 11,700 | — | — |
| 2007-04-19 | $5.39 | $5.39 | 2,600 | — | — |
| 2007-04-18 | $5.30 | $5.30 | 1,100 | — | — |
| 2007-04-17 | $5.40 | $5.40 | 500 | — | — |
| 2007-04-16 | $5.30 | $5.30 | 3,700 | — | — |
| 2007-04-13 | $5.30 | $5.30 | 3,300 | — | — |
| 2007-04-12 | $5.51 | $5.51 | 2,500 | — | — |
| 2007-04-11 | $5.32 | $5.32 | 600 | — | — |
| 2007-04-10 | $5.44 | $5.44 | 2,000 | — | — |
| 2007-04-09 | $5.50 | $5.50 | 0 | — | — |
| 2007-04-05 | $5.50 | $5.50 | 900 | — | — |
| 2007-04-04 | $5.31 | $5.31 | 1,600 | — | — |
| 2007-04-03 | $5.42 | $5.42 | 700 | — | — |
| 2007-04-02 | $5.26 | $5.26 | 3,800 | — | — |
| 2007-03-30 | $5.43 | $5.43 | 200 | — | — |
| 2007-03-29 | $5.40 | $5.40 | 1,300 | — | — |
| 2007-03-28 | $5.26 | $5.26 | 5,400 | — | — |
| 2007-03-27 | $5.31 | $5.31 | 10,200 | — | — |
| 2007-03-26 | $5.31 | $5.31 | 2,600 | — | — |
| 2007-03-23 | $5.41 | $5.41 | 200 | — | — |
| 2007-03-22 | $5.47 | $5.47 | 6,000 | — | — |
| 2007-03-21 | $5.42 | $5.42 | 4,000 | — | — |
| 2007-03-20 | $5.22 | $5.22 | 1,600 | — | — |
| 2007-03-19 | $5.25 | $5.25 | 1,300 | — | — |
| 2007-03-16 | $5.14 | $5.14 | 3,200 | — | — |
| 2007-03-15 | $5.15 | $5.15 | 1,700 | — | — |
| 2007-03-14 | $5.30 | $5.30 | 500 | — | — |
| 2007-03-13 | $5.19 | $5.19 | 3,400 | — | — |
| 2007-03-12 | $5.27 | $5.27 | 2,200 | — | — |
| 2007-03-09 | $5.41 | $5.41 | 0 | — | — |
| 2007-03-08 | $5.41 | $5.41 | 300 | — | — |
| 2007-03-07 | $5.41 | $5.41 | 0 | — | — |
| 2007-03-06 | $5.41 | $5.41 | 500 | — | — |
| 2007-03-05 | $5.50 | $5.50 | 3,200 | — | — |
| 2007-03-02 | $5.50 | $5.50 | 0 | — | — |
| 2007-03-01 | $5.50 | $5.50 | 2,500 | — | — |
| 2007-02-28 | $5.50 | $5.50 | 3,200 | — | — |
| 2007-02-27 | $5.49 | $5.49 | 500 | — | — |
| 2007-02-26 | $5.60 | $5.60 | 1,000 | — | — |
| 2007-02-23 | $5.51 | $5.51 | 1,300 | — | — |
| 2007-02-22 | $5.55 | $5.55 | 1,900 | — | — |
| 2007-02-21 | $5.50 | $5.50 | 10,500 | — | — |
| 2007-02-20 | $5.78 | $5.78 | 0 | — | — |
| 2007-02-16 | $5.78 | $5.78 | 100 | — | — |
| 2007-02-15 | $5.74 | $5.74 | 900 | — | — |
| 2007-02-14 | $5.75 | $5.75 | 2,400 | — | — |
| 2007-02-13 | $5.89 | $5.89 | 1,100 | — | — |
| 2007-02-12 | $5.87 | $5.87 | 4,400 | — | — |
| 2007-02-09 | $5.55 | $5.55 | 700 | — | — |
| 2007-02-08 | $5.55 | $5.55 | 5,800 | — | — |
| 2007-02-07 | $5.68 | $5.68 | 5,900 | — | — |
| 2007-02-06 | $5.87 | $5.87 | 0 | — | — |
| 2007-02-05 | $5.87 | $5.87 | 7,200 | — | — |
| 2007-02-02 | $5.71 | $5.71 | 4,900 | — | — |
| 2007-02-01 | $5.57 | $5.57 | 3,700 | — | — |
| 2007-01-31 | $5.71 | $5.71 | 300 | — | — |
| 2007-01-30 | $5.72 | $5.72 | 800 | — | — |
| 2007-01-29 | $5.70 | $5.70 | 500 | — | — |
| 2007-01-26 | $5.80 | $5.80 | 3,500 | — | — |
| 2007-01-25 | $5.79 | $5.79 | 1,300 | — | — |
| 2007-01-24 | $5.76 | $5.76 | 4,500 | — | — |
| 2007-01-23 | $5.95 | $5.95 | 1,100 | — | — |
| 2007-01-22 | $5.90 | $5.90 | 900 | — | — |
| 2007-01-19 | $5.87 | $5.87 | 200 | — | — |
| 2007-01-18 | $5.85 | $5.85 | 200 | — | — |
| 2007-01-17 | $5.80 | $5.80 | 100 | — | — |
| 2007-01-16 | $5.80 | $5.80 | 4,600 | — | — |
| 2007-01-12 | $5.98 | $5.98 | 9,200 | — | — |
| 2007-01-11 | $5.92 | $5.92 | 2,400 | — | — |
| 2007-01-10 | $5.99 | $5.99 | 10,000 | — | — |
| 2007-01-09 | $5.86 | $5.86 | 600 | — | — |
| 2007-01-08 | $5.99 | $5.99 | 0 | — | — |
| 2007-01-05 | $5.99 | $5.99 | 15,100 | — | — |
| 2007-01-04 | $6.00 | $6.00 | 500 | — | — |
| 2007-01-03 | $5.98 | $5.98 | 12,200 | — | — |