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
- 1993-08-10 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 | $5.35 | $5.35 | 31,400 | — | — |
| 2007-12-28 | $5.36 | $5.36 | 26,400 | — | — |
| 2007-12-27 | $5.35 | $5.35 | 13,400 | — | — |
| 2007-12-26 | $5.46 | $5.46 | 39,900 | — | — |
| 2007-12-24 | $5.56 | $5.56 | 21,200 | — | — |
| 2007-12-21 | $5.40 | $5.40 | 26,600 | — | — |
| 2007-12-20 | $5.28 | $5.28 | 37,700 | — | — |
| 2007-12-19 | $5.18 | $5.18 | 77,200 | — | — |
| 2007-12-18 | $5.03 | $5.03 | 34,800 | — | — |
| 2007-12-17 | $5.21 | $5.21 | 132,600 | — | — |
| 2007-12-14 | $5.67 | $5.67 | 74,400 | — | — |
| 2007-12-13 | $5.80 | $5.80 | 53,600 | — | — |
| 2007-12-12 | $5.90 | $5.90 | 76,300 | — | — |
| 2007-12-11 | $5.85 | $5.85 | 225,400 | — | — |
| 2007-12-10 | $5.93 | $5.93 | 241,300 | — | — |
| 2007-12-07 | $5.48 | $5.48 | 126,500 | — | — |
| 2007-12-06 | $5.53 | $5.53 | 183,500 | — | — |
| 2007-12-05 | $5.05 | $5.05 | 81,400 | — | — |
| 2007-12-04 | $5.05 | $5.05 | 39,100 | — | — |
| 2007-12-03 | $4.98 | $4.98 | 73,100 | — | — |
| 2007-11-30 | $4.94 | $4.94 | 71,600 | — | — |
| 2007-11-29 | $4.96 | $4.96 | 60,600 | — | — |
| 2007-11-28 | $4.97 | $4.97 | 138,900 | — | — |
| 2007-11-27 | $4.81 | $4.81 | 68,100 | — | — |
| 2007-11-26 | $4.76 | $4.76 | 238,400 | — | — |
| 2007-11-23 | $4.82 | $4.82 | 51,700 | — | — |
| 2007-11-21 | $4.60 | $4.60 | 116,500 | — | — |
| 2007-11-20 | $4.96 | $4.96 | 94,900 | — | — |
| 2007-11-19 | $5.21 | $5.21 | 111,700 | — | — |
| 2007-11-16 | $5.27 | $5.27 | 186,900 | — | — |
| 2007-11-15 | $5.59 | $5.59 | 846,700 | — | — |
| 2007-11-14 | $5.78 | $5.78 | 2,169,500 | — | — |
| 2007-11-13 | $3.97 | $3.97 | 43,800 | — | — |
| 2007-11-12 | $3.80 | $3.80 | 19,200 | — | — |
| 2007-11-09 | $3.80 | $3.80 | 3,200 | — | — |
| 2007-11-08 | $3.83 | $3.83 | 32,300 | — | — |
| 2007-11-07 | $3.79 | $3.79 | 8,100 | — | — |
| 2007-11-06 | $3.78 | $3.78 | 10,300 | — | — |
| 2007-11-05 | $3.80 | $3.80 | 35,900 | — | — |
| 2007-11-02 | $3.76 | $3.76 | 59,600 | — | — |
| 2007-11-01 | $3.89 | $3.89 | 4,100 | — | — |
| 2007-10-31 | $3.94 | $3.94 | 13,600 | — | — |
| 2007-10-30 | $3.85 | $3.85 | 19,200 | — | — |
| 2007-10-29 | $3.95 | $3.95 | 30,500 | — | — |
| 2007-10-26 | $3.93 | $3.93 | 58,400 | — | — |
| 2007-10-25 | $3.90 | $3.90 | 26,600 | — | — |
| 2007-10-24 | $3.99 | $3.99 | 13,800 | — | — |
| 2007-10-23 | $4.07 | $4.07 | 19,600 | — | — |
| 2007-10-22 | $4.00 | $4.00 | 5,200 | — | — |
| 2007-10-19 | $4.10 | $4.10 | 3,600 | — | — |
| 2007-10-18 | $4.05 | $4.05 | 11,400 | — | — |
| 2007-10-17 | $4.09 | $4.09 | 5,700 | — | — |
| 2007-10-16 | $4.01 | $4.01 | 15,100 | — | — |
| 2007-10-15 | $4.05 | $4.05 | 10,100 | — | — |
| 2007-10-12 | $4.07 | $4.07 | 8,000 | — | — |
| 2007-10-11 | $4.04 | $4.04 | 28,400 | — | — |
| 2007-10-10 | $4.05 | $4.05 | 29,200 | — | — |
| 2007-10-09 | $4.06 | $4.06 | 26,300 | — | — |
| 2007-10-08 | $4.10 | $4.10 | 79,000 | — | — |
| 2007-10-05 | $4.05 | $4.05 | 4,700 | — | — |
| 2007-10-04 | $4.01 | $4.01 | 4,600 | — | — |
| 2007-10-03 | $4.02 | $4.02 | 8,900 | — | — |
| 2007-10-02 | $4.05 | $4.05 | 35,100 | — | — |
| 2007-10-01 | $3.92 | $3.92 | 3,000 | — | — |
| 2007-09-28 | $3.88 | $3.88 | 5,100 | — | — |
| 2007-09-27 | $3.90 | $3.90 | 4,400 | — | — |
| 2007-09-26 | $3.86 | $3.86 | 20,400 | — | — |
| 2007-09-25 | $3.89 | $3.89 | 13,300 | — | — |
| 2007-09-24 | $3.89 | $3.89 | 3,200 | — | — |
| 2007-09-21 | $3.86 | $3.86 | 29,600 | — | — |
| 2007-09-20 | $3.85 | $3.85 | 10,500 | — | — |
| 2007-09-19 | $3.86 | $3.86 | 29,200 | — | — |
| 2007-09-18 | $3.90 | $3.90 | 9,100 | — | — |
| 2007-09-17 | $3.90 | $3.90 | 23,900 | — | — |
| 2007-09-14 | $3.95 | $3.95 | 19,700 | — | — |
| 2007-09-13 | $3.89 | $3.89 | 3,100 | — | — |
| 2007-09-12 | $3.88 | $3.88 | 11,000 | — | — |
| 2007-09-11 | $3.85 | $3.85 | 26,500 | — | — |
| 2007-09-10 | $3.80 | $3.80 | 14,700 | — | — |
| 2007-09-07 | $3.88 | $3.88 | 13,600 | — | — |
| 2007-09-06 | $3.90 | $3.90 | 3,800 | — | — |
| 2007-09-05 | $3.87 | $3.87 | 4,800 | — | — |
| 2007-09-04 | $3.80 | $3.80 | 18,100 | — | — |
| 2007-08-31 | $3.82 | $3.82 | 10,000 | — | — |
| 2007-08-30 | $3.76 | $3.76 | 8,700 | — | — |
| 2007-08-29 | $3.75 | $3.75 | 9,300 | — | — |
| 2007-08-28 | $3.80 | $3.80 | 4,900 | — | — |
| 2007-08-27 | $3.83 | $3.83 | 9,900 | — | — |
| 2007-08-24 | $3.89 | $3.89 | 39,500 | — | — |
| 2007-08-23 | $3.85 | $3.85 | 44,600 | — | — |
| 2007-08-22 | $3.94 | $3.94 | 5,100 | — | — |
| 2007-08-21 | $3.82 | $3.82 | 11,100 | — | — |
| 2007-08-20 | $3.96 | $3.96 | 8,000 | — | — |
| 2007-08-17 | $3.94 | $3.94 | 8,500 | — | — |
| 2007-08-16 | $3.69 | $3.69 | 15,500 | — | — |
| 2007-08-15 | $3.85 | $3.85 | 11,600 | — | — |
| 2007-08-14 | $3.76 | $3.76 | 12,200 | — | — |
| 2007-08-13 | $3.99 | $3.99 | 24,700 | — | — |
| 2007-08-10 | $3.98 | $3.98 | 25,800 | — | — |
| 2007-08-09 | $4.05 | $4.05 | 130,100 | — | — |
| 2007-08-08 | $3.92 | $3.92 | 56,000 | — | — |
| 2007-08-07 | $3.92 | $3.92 | 44,000 | — | — |
| 2007-08-06 | $3.68 | $3.68 | 44,100 | — | — |
| 2007-08-03 | $3.96 | $3.96 | 10,800 | — | — |
| 2007-08-02 | $4.05 | $4.05 | 1,000 | — | — |
| 2007-08-01 | $4.01 | $4.01 | 24,000 | — | — |
| 2007-07-31 | $4.10 | $4.10 | 7,100 | — | — |
| 2007-07-30 | $4.15 | $4.15 | 5,000 | — | — |
| 2007-07-27 | $3.94 | $3.94 | 22,500 | — | — |
| 2007-07-26 | $4.02 | $4.02 | 71,500 | — | — |
| 2007-07-25 | $4.15 | $4.15 | 69,700 | — | — |
| 2007-07-24 | $4.14 | $4.14 | 16,000 | — | — |
| 2007-07-23 | $4.17 | $4.17 | 20,900 | — | — |
| 2007-07-20 | $4.03 | $4.03 | 5,200 | — | — |
| 2007-07-19 | $4.15 | $4.15 | 9,000 | — | — |
| 2007-07-18 | $4.15 | $4.15 | 6,800 | — | — |
| 2007-07-17 | $4.15 | $4.15 | 11,300 | — | — |
| 2007-07-16 | $4.17 | $4.17 | 11,400 | — | — |
| 2007-07-13 | $4.15 | $4.15 | 48,000 | — | — |
| 2007-07-12 | $4.09 | $4.09 | 20,000 | — | — |
| 2007-07-11 | $4.00 | $4.00 | 10,600 | — | — |
| 2007-07-10 | $3.93 | $3.93 | 12,100 | — | — |
| 2007-07-09 | $4.00 | $4.00 | 10,200 | — | — |
| 2007-07-06 | $3.98 | $3.98 | 3,100 | — | — |
| 2007-07-05 | $3.99 | $3.99 | 8,200 | — | — |
| 2007-07-03 | $3.99 | $3.99 | 10,300 | — | — |
| 2007-07-02 | $3.93 | $3.93 | 14,700 | — | — |
| 2007-06-29 | $4.00 | $4.00 | 43,800 | — | — |
| 2007-06-28 | $3.93 | $3.93 | 38,800 | — | — |
| 2007-06-27 | $3.94 | $3.94 | 34,200 | — | — |
| 2007-06-26 | $4.15 | $4.15 | 36,200 | — | — |
| 2007-06-25 | $4.04 | $4.04 | 9,300 | — | — |
| 2007-06-22 | $4.01 | $4.01 | 17,500 | — | — |
| 2007-06-21 | $4.01 | $4.01 | 38,900 | — | — |
| 2007-06-20 | $3.96 | $3.96 | 26,800 | — | — |
| 2007-06-19 | $3.86 | $3.86 | 6,400 | — | — |
| 2007-06-18 | $3.77 | $3.77 | 14,300 | — | — |
| 2007-06-15 | $3.69 | $3.69 | 8,900 | — | — |
| 2007-06-14 | $3.77 | $3.77 | 21,000 | — | — |
| 2007-06-13 | $3.77 | $3.77 | 30,700 | — | — |
| 2007-06-12 | $3.59 | $3.59 | 14,200 | — | — |
| 2007-06-11 | $3.55 | $3.55 | 19,400 | — | — |
| 2007-06-08 | $3.66 | $3.66 | 9,300 | — | — |
| 2007-06-07 | $3.58 | $3.58 | 26,200 | — | — |
| 2007-06-06 | $3.65 | $3.65 | 17,800 | — | — |
| 2007-06-05 | $3.67 | $3.67 | 7,000 | — | — |
| 2007-06-04 | $3.80 | $3.80 | 17,900 | — | — |
| 2007-06-01 | $3.76 | $3.76 | 9,300 | — | — |
| 2007-05-31 | $3.77 | $3.77 | 13,400 | — | — |
| 2007-05-30 | $3.72 | $3.72 | 27,000 | — | — |
| 2007-05-29 | $3.77 | $3.77 | 21,300 | — | — |
| 2007-05-25 | $3.76 | $3.76 | 6,900 | — | — |
| 2007-05-24 | $3.72 | $3.72 | 8,100 | — | — |
| 2007-05-23 | $3.74 | $3.74 | 6,600 | — | — |
| 2007-05-22 | $3.83 | $3.83 | 31,300 | — | — |
| 2007-05-21 | $3.87 | $3.87 | 15,700 | — | — |
| 2007-05-18 | $3.94 | $3.94 | 80,100 | — | — |
| 2007-05-17 | $4.05 | $4.05 | 44,300 | — | — |
| 2007-05-16 | $3.95 | $3.95 | 24,400 | — | — |
| 2007-05-15 | $3.81 | $3.81 | 2,300 | — | — |
| 2007-05-14 | $3.74 | $3.74 | 12,900 | — | — |
| 2007-05-11 | $3.75 | $3.75 | 31,100 | — | — |
| 2007-05-10 | $3.84 | $3.84 | 155,200 | — | — |
| 2007-05-09 | $4.04 | $4.04 | 70,000 | — | — |
| 2007-05-08 | $3.91 | $3.91 | 48,400 | — | — |
| 2007-05-07 | $3.81 | $3.81 | 45,500 | — | — |
| 2007-05-04 | $3.96 | $3.96 | 27,300 | — | — |
| 2007-05-03 | $3.92 | $3.92 | 57,500 | — | — |
| 2007-05-02 | $4.04 | $4.04 | 194,600 | — | — |
| 2007-05-01 | $3.47 | $3.47 | 86,600 | — | — |
| 2007-04-30 | $3.45 | $3.45 | 41,900 | — | — |
| 2007-04-27 | $3.50 | $3.50 | 97,200 | — | — |
| 2007-04-26 | $3.65 | $3.65 | 374,000 | — | — |
| 2007-04-25 | $2.89 | $2.89 | 2,500 | — | — |
| 2007-04-24 | $2.84 | $2.84 | 26,700 | — | — |
| 2007-04-23 | $2.67 | $2.67 | 19,700 | — | — |
| 2007-04-20 | $2.77 | $2.77 | 11,400 | — | — |
| 2007-04-19 | $2.62 | $2.62 | 13,200 | — | — |
| 2007-04-18 | $2.70 | $2.70 | 21,500 | — | — |
| 2007-04-17 | $2.67 | $2.67 | 9,700 | — | — |
| 2007-04-16 | $2.70 | $2.70 | 21,800 | — | — |
| 2007-04-13 | $2.72 | $2.72 | 48,400 | — | — |
| 2007-04-12 | $2.74 | $2.74 | 10,200 | — | — |
| 2007-04-11 | $2.66 | $2.66 | 19,200 | — | — |
| 2007-04-10 | $2.70 | $2.70 | 26,300 | — | — |
| 2007-04-09 | $2.65 | $2.65 | 33,300 | — | — |
| 2007-04-05 | $2.63 | $2.63 | 12,000 | — | — |
| 2007-04-04 | $2.70 | $2.70 | 21,800 | — | — |
| 2007-04-03 | $2.76 | $2.76 | 33,200 | — | — |
| 2007-04-02 | $2.74 | $2.74 | 49,000 | — | — |
| 2007-03-30 | $2.88 | $2.88 | 6,000 | — | — |
| 2007-03-29 | $2.87 | $2.87 | 2,100 | — | — |
| 2007-03-28 | $2.79 | $2.79 | 21,700 | — | — |
| 2007-03-27 | $2.88 | $2.88 | 105,000 | — | — |
| 2007-03-26 | $3.05 | $3.05 | 14,100 | — | — |
| 2007-03-23 | $3.10 | $3.10 | 29,300 | — | — |
| 2007-03-22 | $3.10 | $3.10 | 19,200 | — | — |
| 2007-03-21 | $3.10 | $3.10 | 21,100 | — | — |
| 2007-03-20 | $3.08 | $3.08 | 21,700 | — | — |
| 2007-03-19 | $3.07 | $3.07 | 13,800 | — | — |
| 2007-03-16 | $3.03 | $3.03 | 7,200 | — | — |
| 2007-03-15 | $2.98 | $2.98 | 28,900 | — | — |
| 2007-03-14 | $3.05 | $3.05 | 66,700 | — | — |
| 2007-03-13 | $2.91 | $2.91 | 47,200 | — | — |
| 2007-03-12 | $2.88 | $2.88 | 110,200 | — | — |
| 2007-03-09 | $2.73 | $2.73 | 32,000 | — | — |
| 2007-03-08 | $2.74 | $2.74 | 93,500 | — | — |
| 2007-03-07 | $2.70 | $2.70 | 28,000 | — | — |
| 2007-03-06 | $2.73 | $2.73 | 26,400 | — | — |
| 2007-03-05 | $2.77 | $2.77 | 35,800 | — | — |
| 2007-03-02 | $2.64 | $2.64 | 31,600 | — | — |
| 2007-03-01 | $2.56 | $2.56 | 20,500 | — | — |
| 2007-02-28 | $2.55 | $2.55 | 23,000 | — | — |
| 2007-02-27 | $2.55 | $2.55 | 27,200 | — | — |
| 2007-02-26 | $2.57 | $2.57 | 21,500 | — | — |
| 2007-02-23 | $2.62 | $2.62 | 10,700 | — | — |
| 2007-02-22 | $2.59 | $2.59 | 11,300 | — | — |
| 2007-02-21 | $2.60 | $2.60 | 24,200 | — | — |
| 2007-02-20 | $2.60 | $2.60 | 16,100 | — | — |
| 2007-02-16 | $2.64 | $2.64 | 24,800 | — | — |
| 2007-02-15 | $2.68 | $2.68 | 18,000 | — | — |
| 2007-02-14 | $2.72 | $2.72 | 14,300 | — | — |
| 2007-02-13 | $2.74 | $2.74 | 25,900 | — | — |
| 2007-02-12 | $2.75 | $2.75 | 19,100 | — | — |
| 2007-02-09 | $2.70 | $2.70 | 35,000 | — | — |
| 2007-02-08 | $2.61 | $2.61 | 15,900 | — | — |
| 2007-02-07 | $2.57 | $2.57 | 7,200 | — | — |
| 2007-02-06 | $2.58 | $2.58 | 4,900 | — | — |
| 2007-02-05 | $2.64 | $2.64 | 20,800 | — | — |
| 2007-02-02 | $2.62 | $2.62 | 98,200 | — | — |
| 2007-02-01 | $2.53 | $2.53 | 31,400 | — | — |
| 2007-01-31 | $2.57 | $2.57 | 30,200 | — | — |
| 2007-01-30 | $2.52 | $2.52 | 19,000 | — | — |
| 2007-01-29 | $2.53 | $2.53 | 34,000 | — | — |
| 2007-01-26 | $2.50 | $2.50 | 57,700 | — | — |
| 2007-01-25 | $2.57 | $2.57 | 28,800 | — | — |
| 2007-01-24 | $2.48 | $2.48 | 23,700 | — | — |
| 2007-01-23 | $2.59 | $2.59 | 37,000 | — | — |
| 2007-01-22 | $2.64 | $2.64 | 63,000 | — | — |
| 2007-01-19 | $2.53 | $2.53 | 89,700 | — | — |
| 2007-01-18 | $2.44 | $2.44 | 73,800 | — | — |
| 2007-01-17 | $2.55 | $2.55 | 57,200 | — | — |
| 2007-01-16 | $2.67 | $2.67 | 41,500 | — | — |
| 2007-01-12 | $2.76 | $2.76 | 125,300 | — | — |
| 2007-01-11 | $2.73 | $2.73 | 322,800 | — | — |
| 2007-01-10 | $2.76 | $2.76 | 2,055,600 | — | — |
| 2007-01-09 | $2.02 | $2.02 | 7,800 | — | — |
| 2007-01-08 | $2.01 | $2.01 | 3,300 | — | — |
| 2007-01-05 | $1.97 | $1.97 | 42,900 | — | — |
| 2007-01-04 | $2.00 | $2.00 | 6,600 | — | — |
| 2007-01-03 | $2.03 | $2.03 | 39,700 | — | — |