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
- 1992-05-21 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 | $3.40 | $3.40 | 1,135 | — | — |
| 2007-12-28 | $4.00 | $4.00 | 945 | — | — |
| 2007-12-27 | $4.00 | $4.00 | 875 | — | — |
| 2007-12-26 | $4.00 | $4.00 | 3,420 | — | — |
| 2007-12-24 | $4.40 | $4.40 | 55 | — | — |
| 2007-12-21 | $4.40 | $4.40 | 1,855 | — | — |
| 2007-12-20 | $4.40 | $4.40 | 1,680 | — | — |
| 2007-12-19 | $4.80 | $4.80 | 760 | — | — |
| 2007-12-18 | $4.80 | $4.80 | 30 | — | — |
| 2007-12-17 | $4.80 | $4.80 | 2,725 | — | — |
| 2007-12-14 | $5.00 | $5.00 | 315 | — | — |
| 2007-12-13 | $5.20 | $5.20 | 2,340 | — | — |
| 2007-12-12 | $5.60 | $5.60 | 325 | — | — |
| 2007-12-11 | $5.60 | $5.60 | 320 | — | — |
| 2007-12-10 | $5.60 | $5.60 | 15 | — | — |
| 2007-12-07 | $5.60 | $5.60 | 70 | — | — |
| 2007-12-06 | $5.80 | $5.80 | 315 | — | — |
| 2007-12-05 | $5.80 | $5.80 | 1,420 | — | — |
| 2007-12-04 | $5.80 | $5.80 | 1,020 | — | — |
| 2007-12-03 | $5.40 | $5.40 | 1,125 | — | — |
| 2007-11-30 | $6.00 | $6.00 | 200 | — | — |
| 2007-11-29 | $6.00 | $6.00 | 1,290 | — | — |
| 2007-11-28 | $5.60 | $5.60 | 1,355 | — | — |
| 2007-11-27 | $5.80 | $5.80 | 535 | — | — |
| 2007-11-26 | $6.00 | $6.00 | 6,110 | — | — |
| 2007-11-23 | $6.20 | $6.20 | 75 | — | — |
| 2007-11-21 | $6.20 | $6.20 | 45 | — | — |
| 2007-11-20 | $6.40 | $6.40 | 3,000 | — | — |
| 2007-11-19 | $7.00 | $7.00 | 310 | — | — |
| 2007-11-16 | $6.40 | $6.40 | 695 | — | — |
| 2007-11-15 | $6.20 | $6.20 | 60 | — | — |
| 2007-11-14 | $6.40 | $6.40 | 150 | — | — |
| 2007-11-13 | $6.20 | $6.20 | 25 | — | — |
| 2007-11-12 | $6.60 | $6.60 | 1,345 | — | — |
| 2007-11-09 | $7.00 | $7.00 | 0 | — | — |
| 2007-11-08 | $7.00 | $7.00 | 0 | — | — |
| 2007-11-07 | $7.00 | $7.00 | 1,500 | — | — |
| 2007-11-06 | $6.20 | $6.20 | 130 | — | — |
| 2007-11-05 | $6.60 | $6.60 | 1,035 | — | — |
| 2007-11-02 | $6.60 | $6.60 | 3,445 | — | — |
| 2007-11-01 | $6.40 | $6.40 | 20 | — | — |
| 2007-10-31 | $6.60 | $6.60 | 35 | — | — |
| 2007-10-30 | $7.00 | $7.00 | 3,235 | — | — |
| 2007-10-29 | $7.20 | $7.20 | 0 | — | — |
| 2007-10-26 | $7.20 | $7.20 | 10 | — | — |
| 2007-10-25 | $8.00 | $8.00 | 0 | — | — |
| 2007-10-24 | $8.00 | $8.00 | 0 | — | — |
| 2007-10-23 | $8.00 | $8.00 | 100 | — | — |
| 2007-10-22 | $7.60 | $7.60 | 35 | — | — |
| 2007-10-19 | $7.60 | $7.60 | 0 | — | — |
| 2007-10-18 | $7.60 | $7.60 | 250 | — | — |
| 2007-10-17 | $7.60 | $7.60 | 30 | — | — |
| 2007-10-16 | $7.40 | $7.40 | 3,065 | — | — |
| 2007-10-15 | $8.40 | $8.40 | 0 | — | — |
| 2007-10-12 | $8.40 | $8.40 | 500 | — | — |
| 2007-10-11 | $8.40 | $8.40 | 1,165 | — | — |
| 2007-10-10 | $8.20 | $8.20 | 1,210 | — | — |
| 2007-10-09 | $7.40 | $7.40 | 0 | — | — |
| 2007-10-08 | $7.40 | $7.40 | 1,065 | — | — |
| 2007-10-05 | $7.40 | $7.40 | 25 | — | — |
| 2007-10-04 | $6.80 | $6.80 | 0 | — | — |
| 2007-10-03 | $6.80 | $6.80 | 235 | — | — |
| 2007-10-02 | $6.80 | $6.80 | 105 | — | — |
| 2007-10-01 | $6.60 | $6.60 | 350 | — | — |
| 2007-09-28 | $7.40 | $7.40 | 270 | — | — |
| 2007-09-27 | $7.20 | $7.20 | 2,275 | — | — |
| 2007-09-26 | $7.00 | $7.00 | 3,395 | — | — |
| 2007-09-25 | $7.00 | $7.00 | 4,050 | — | — |
| 2007-09-24 | $7.40 | $7.40 | 3,390 | — | — |
| 2007-09-21 | $7.60 | $7.60 | 40 | — | — |
| 2007-09-20 | $7.60 | $7.60 | 80 | — | — |
| 2007-09-19 | $7.60 | $7.60 | 320 | — | — |
| 2007-09-18 | $7.60 | $7.60 | 265 | — | — |
| 2007-09-17 | $7.60 | $7.60 | 425 | — | — |
| 2007-09-14 | $7.60 | $7.60 | 50 | — | — |
| 2007-09-13 | $7.60 | $7.60 | 0 | — | — |
| 2007-09-12 | $7.60 | $7.60 | 470 | — | — |
| 2007-09-11 | $7.60 | $7.60 | 25 | — | — |
| 2007-09-10 | $7.60 | $7.60 | 60 | — | — |
| 2007-09-07 | $7.60 | $7.60 | 110 | — | — |
| 2007-09-06 | $8.00 | $8.00 | 335 | — | — |
| 2007-09-05 | $7.60 | $7.60 | 250 | — | — |
| 2007-09-04 | $7.60 | $7.60 | 1,635 | — | — |
| 2007-08-31 | $7.60 | $7.60 | 155 | — | — |
| 2007-08-30 | $7.80 | $7.80 | 535 | — | — |
| 2007-08-29 | $7.40 | $7.40 | 140 | — | — |
| 2007-08-28 | $7.60 | $7.60 | 560 | — | — |
| 2007-08-27 | $7.60 | $7.60 | 20 | — | — |
| 2007-08-24 | $7.60 | $7.60 | 0 | — | — |
| 2007-08-23 | $7.60 | $7.60 | 115 | — | — |
| 2007-08-22 | $8.00 | $8.00 | 0 | — | — |
| 2007-08-21 | $8.00 | $8.00 | 40 | — | — |
| 2007-08-20 | $7.60 | $7.60 | 220 | — | — |
| 2007-08-17 | $7.60 | $7.60 | 150 | — | — |
| 2007-08-16 | $7.60 | $7.60 | 0 | — | — |
| 2007-08-15 | $7.60 | $7.60 | 25 | — | — |
| 2007-08-14 | $8.00 | $8.00 | 160 | — | — |
| 2007-08-13 | $8.00 | $8.00 | 40 | — | — |
| 2007-08-10 | $8.00 | $8.00 | 290 | — | — |
| 2007-08-09 | $8.20 | $8.20 | 50 | — | — |
| 2007-08-08 | $7.80 | $7.80 | 1,195 | — | — |
| 2007-08-07 | $7.80 | $7.80 | 50 | — | — |
| 2007-08-06 | $7.80 | $7.80 | 2,060 | — | — |
| 2007-08-03 | $8.40 | $8.40 | 165 | — | — |
| 2007-08-02 | $8.60 | $8.60 | 370 | — | — |
| 2007-08-01 | $8.60 | $8.60 | 300 | — | — |
| 2007-07-31 | $8.40 | $8.40 | 100 | — | — |
| 2007-07-30 | $8.40 | $8.40 | 800 | — | — |
| 2007-07-27 | $8.40 | $8.40 | 300 | — | — |
| 2007-07-26 | $8.40 | $8.40 | 500 | — | — |
| 2007-07-25 | $8.40 | $8.40 | 495 | — | — |
| 2007-07-24 | $8.40 | $8.40 | 160 | — | — |
| 2007-07-23 | $8.40 | $8.40 | 115 | — | — |
| 2007-07-20 | $8.40 | $8.40 | 270 | — | — |
| 2007-07-19 | $8.40 | $8.40 | 190 | — | — |
| 2007-07-18 | $8.40 | $8.40 | 75 | — | — |
| 2007-07-17 | $8.40 | $8.40 | 210 | — | — |
| 2007-07-16 | $8.60 | $8.60 | 3,175 | — | — |
| 2007-07-13 | $8.60 | $8.60 | 0 | — | — |
| 2007-07-12 | $8.60 | $8.60 | 270 | — | — |
| 2007-07-11 | $8.40 | $8.40 | 630 | — | — |
| 2007-07-10 | $8.40 | $8.40 | 340 | — | — |
| 2007-07-09 | $8.00 | $8.00 | 0 | — | — |
| 2007-07-06 | $8.00 | $8.00 | 5 | — | — |
| 2007-07-05 | $8.00 | $8.00 | 10 | — | — |
| 2007-07-03 | $8.00 | $8.00 | 55 | — | — |
| 2007-07-02 | $7.40 | $7.40 | 20 | — | — |
| 2007-06-29 | $7.40 | $7.40 | 650 | — | — |
| 2007-06-28 | $8.00 | $8.00 | 210 | — | — |
| 2007-06-27 | $8.40 | $8.40 | 0 | — | — |
| 2007-06-26 | $8.40 | $8.40 | 0 | — | — |
| 2007-06-25 | $8.40 | $8.40 | 50 | — | — |
| 2007-06-22 | $8.00 | $8.00 | 10 | — | — |
| 2007-06-21 | $8.00 | $8.00 | 0 | — | — |
| 2007-06-20 | $8.00 | $8.00 | 575 | — | — |
| 2007-06-19 | $8.00 | $8.00 | 500 | — | — |
| 2007-06-18 | $8.00 | $8.00 | 165 | — | — |
| 2007-06-15 | $8.80 | $8.80 | 165 | — | — |
| 2007-06-14 | $8.00 | $8.00 | 0 | — | — |
| 2007-06-13 | $8.00 | $8.00 | 275 | — | — |
| 2007-06-12 | $8.00 | $8.00 | 460 | — | — |
| 2007-06-11 | $8.00 | $8.00 | 525 | — | — |
| 2007-06-08 | $7.80 | $7.80 | 2,105 | — | — |
| 2007-06-07 | $8.00 | $8.00 | 2,865 | — | — |
| 2007-06-06 | $8.20 | $8.20 | 4,815 | — | — |
| 2007-06-05 | $8.00 | $8.00 | 20 | — | — |
| 2007-06-04 | $8.00 | $8.00 | 110 | — | — |
| 2007-06-01 | $8.80 | $8.80 | 30 | — | — |
| 2007-05-31 | $8.20 | $8.20 | 200 | — | — |
| 2007-05-30 | $8.00 | $8.00 | 40 | — | — |
| 2007-05-29 | $8.00 | $8.00 | 0 | — | — |
| 2007-05-25 | $8.00 | $8.00 | 100 | — | — |
| 2007-05-24 | $8.20 | $8.20 | 0 | — | — |
| 2007-05-23 | $8.20 | $8.20 | 875 | — | — |
| 2007-05-22 | $8.00 | $8.00 | 175 | — | — |
| 2007-05-21 | $9.00 | $9.00 | 200 | — | — |
| 2007-05-18 | $8.00 | $8.00 | 235 | — | — |
| 2007-05-17 | $9.00 | $9.00 | 1,450 | — | — |
| 2007-05-16 | $8.00 | $8.00 | 135 | — | — |
| 2007-05-15 | $7.80 | $7.80 | 65 | — | — |
| 2007-05-14 | $8.60 | $8.60 | 10 | — | — |
| 2007-05-11 | $8.60 | $8.60 | 1,500 | — | — |
| 2007-05-10 | $8.60 | $8.60 | 410 | — | — |
| 2007-05-09 | $9.80 | $9.80 | 1,150 | — | — |
| 2007-05-08 | $8.80 | $8.80 | 75 | — | — |
| 2007-05-07 | $8.60 | $8.60 | 15 | — | — |
| 2007-05-04 | $8.80 | $8.80 | 625 | — | — |
| 2007-05-03 | $9.80 | $9.80 | 255 | — | — |
| 2007-05-02 | $8.60 | $8.60 | 40 | — | — |
| 2007-05-01 | $9.60 | $9.60 | 510 | — | — |
| 2007-04-30 | $10.20 | $10.20 | 375 | — | — |
| 2007-04-27 | $8.80 | $8.80 | 0 | — | — |
| 2007-04-26 | $8.80 | $8.80 | 50 | — | — |
| 2007-04-25 | $8.60 | $8.60 | 40 | — | — |
| 2007-04-24 | $9.80 | $9.80 | 500 | — | — |
| 2007-04-23 | $9.80 | $9.80 | 1,750 | — | — |
| 2007-04-20 | $9.20 | $9.20 | 20 | — | — |
| 2007-04-19 | $9.20 | $9.20 | 160 | — | — |
| 2007-04-18 | $9.40 | $9.40 | 415 | — | — |
| 2007-04-17 | $9.20 | $9.20 | 3,075 | — | — |
| 2007-04-16 | $9.40 | $9.40 | 575 | — | — |
| 2007-04-13 | $9.60 | $9.60 | 275 | — | — |
| 2007-04-12 | $9.40 | $9.40 | 465 | — | — |
| 2007-04-11 | $10.00 | $10.00 | 120 | — | — |
| 2007-04-10 | $9.40 | $9.40 | 25 | — | — |
| 2007-04-09 | $10.00 | $10.00 | 625 | — | — |
| 2007-04-05 | $10.20 | $10.20 | 1,275 | — | — |
| 2007-04-04 | $10.00 | $10.00 | 325 | — | — |
| 2007-04-03 | $9.60 | $9.60 | 1,305 | — | — |
| 2007-04-02 | $9.60 | $9.60 | 1,010 | — | — |
| 2007-03-30 | $10.40 | $10.40 | 950 | — | — |
| 2007-03-29 | $10.00 | $10.00 | 290 | — | — |
| 2007-03-28 | $10.40 | $10.40 | 0 | — | — |
| 2007-03-27 | $10.40 | $10.40 | 500 | — | — |
| 2007-03-26 | $11.00 | $11.00 | 1,850 | — | — |
| 2007-03-23 | $10.00 | $10.00 | 665 | — | — |
| 2007-03-22 | $9.60 | $9.60 | 125 | — | — |
| 2007-03-21 | $9.40 | $9.40 | 65 | — | — |
| 2007-03-20 | $9.40 | $9.40 | 25 | — | — |
| 2007-03-19 | $9.40 | $9.40 | 1,795 | — | — |
| 2007-03-16 | $10.80 | $10.80 | 4,980 | — | — |
| 2007-03-15 | $9.60 | $9.60 | 0 | — | — |
| 2007-03-14 | $9.60 | $9.60 | 0 | — | — |
| 2007-03-13 | $9.60 | $9.60 | 260 | — | — |
| 2007-03-12 | $10.20 | $10.20 | 900 | — | — |
| 2007-03-09 | $10.40 | $10.40 | 85 | — | — |
| 2007-03-08 | $10.40 | $10.40 | 11,105 | — | — |
| 2007-03-07 | $9.40 | $9.40 | 1,185 | — | — |
| 2007-03-06 | $8.60 | $8.60 | 470 | — | — |
| 2007-03-05 | $9.80 | $9.80 | 320 | — | — |
| 2007-03-02 | $9.80 | $9.80 | 365 | — | — |
| 2007-03-01 | $9.00 | $9.00 | 655 | — | — |
| 2007-02-28 | $9.00 | $9.00 | 3,265 | — | — |
| 2007-02-27 | $9.40 | $9.40 | 3,225 | — | — |
| 2007-02-26 | $10.00 | $10.00 | 2,190 | — | — |
| 2007-02-23 | $10.40 | $10.40 | 60 | — | — |
| 2007-02-22 | $10.40 | $10.40 | 535 | — | — |
| 2007-02-21 | $10.80 | $10.80 | 425 | — | — |
| 2007-02-20 | $9.40 | $9.40 | 1,725 | — | — |
| 2007-02-16 | $10.00 | $10.00 | 1,390 | — | — |
| 2007-02-15 | $10.40 | $10.40 | 495 | — | — |
| 2007-02-14 | $10.80 | $10.80 | 615 | — | — |
| 2007-02-13 | $10.80 | $10.80 | 345 | — | — |
| 2007-02-12 | $11.60 | $11.60 | 3,730 | — | — |
| 2007-02-09 | $12.40 | $12.40 | 785 | — | — |
| 2007-02-08 | $11.60 | $11.60 | 535 | — | — |
| 2007-02-07 | $12.60 | $12.60 | 300 | — | — |
| 2007-02-06 | $13.00 | $13.00 | 1,375 | — | — |
| 2007-02-05 | $11.80 | $11.80 | 200 | — | — |
| 2007-02-02 | $11.60 | $11.60 | 785 | — | — |
| 2007-02-01 | $11.20 | $11.20 | 1,715 | — | — |
| 2007-01-31 | $12.00 | $12.00 | 1,175 | — | — |
| 2007-01-30 | $13.40 | $13.40 | 1,505 | — | — |
| 2007-01-29 | $15.00 | $15.00 | 2,540 | — | — |
| 2007-01-26 | $12.40 | $12.40 | 250 | — | — |
| 2007-01-25 | $12.40 | $12.40 | 395 | — | — |
| 2007-01-24 | $12.60 | $12.60 | 415 | — | — |
| 2007-01-23 | $13.00 | $13.00 | 2,660 | — | — |
| 2007-01-22 | $11.40 | $11.40 | 240 | — | — |
| 2007-01-19 | $12.00 | $12.00 | 550 | — | — |
| 2007-01-18 | $11.20 | $11.20 | 1,225 | — | — |
| 2007-01-17 | $12.80 | $12.80 | 875 | — | — |
| 2007-01-16 | $12.80 | $12.80 | 400 | — | — |
| 2007-01-12 | $12.40 | $12.40 | 1,655 | — | — |
| 2007-01-11 | $13.00 | $13.00 | 365 | — | — |
| 2007-01-10 | $12.40 | $12.40 | 1,140 | — | — |
| 2007-01-09 | $13.00 | $13.00 | 340 | — | — |
| 2007-01-08 | $12.40 | $12.40 | 10,830 | — | — |
| 2007-01-05 | $11.80 | $11.80 | 2,750 | — | — |
| 2007-01-04 | $12.00 | $12.00 | 9,190 | — | — |
| 2007-01-03 | $10.60 | $10.60 | 6,015 | — | — |