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
- 1996-02-16 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 | $2.45 | $2.45 | 65,900 | — | — |
| 2007-12-28 | $2.36 | $2.36 | 49,200 | — | — |
| 2007-12-27 | $2.43 | $2.43 | 20,400 | — | — |
| 2007-12-26 | $2.34 | $2.34 | 69,900 | — | — |
| 2007-12-24 | $2.35 | $2.35 | 15,000 | — | — |
| 2007-12-21 | $2.35 | $2.35 | 19,100 | — | — |
| 2007-12-20 | $2.35 | $2.35 | 29,100 | — | — |
| 2007-12-19 | $2.35 | $2.35 | 29,000 | — | — |
| 2007-12-18 | $2.41 | $2.41 | 114,000 | — | — |
| 2007-12-17 | $2.46 | $2.46 | 61,500 | — | — |
| 2007-12-14 | $2.52 | $2.52 | 24,400 | — | — |
| 2007-12-13 | $2.55 | $2.55 | 11,800 | — | — |
| 2007-12-12 | $2.53 | $2.53 | 84,000 | — | — |
| 2007-12-11 | $2.51 | $2.51 | 57,300 | — | — |
| 2007-12-10 | $2.50 | $2.50 | 138,500 | — | — |
| 2007-12-07 | $2.57 | $2.57 | 130,100 | — | — |
| 2007-12-06 | $2.50 | $2.50 | 78,000 | — | — |
| 2007-12-05 | $2.50 | $2.50 | 63,500 | — | — |
| 2007-12-04 | $2.62 | $2.62 | 16,500 | — | — |
| 2007-12-03 | $2.70 | $2.70 | 50,800 | — | — |
| 2007-11-30 | $2.72 | $2.72 | 36,600 | — | — |
| 2007-11-29 | $2.72 | $2.72 | 21,300 | — | — |
| 2007-11-28 | $2.66 | $2.66 | 20,500 | — | — |
| 2007-11-27 | $2.71 | $2.71 | 66,600 | — | — |
| 2007-11-26 | $2.67 | $2.67 | 60,300 | — | — |
| 2007-11-23 | $2.58 | $2.58 | 8,600 | — | — |
| 2007-11-21 | $2.67 | $2.67 | 84,900 | — | — |
| 2007-11-20 | $2.63 | $2.63 | 280,900 | — | — |
| 2007-11-19 | $3.63 | $3.63 | 28,100 | — | — |
| 2007-11-16 | $3.51 | $3.51 | 6,800 | — | — |
| 2007-11-15 | $3.50 | $3.50 | 39,400 | — | — |
| 2007-11-14 | $3.61 | $3.61 | 6,400 | — | — |
| 2007-11-13 | $3.54 | $3.54 | 51,500 | — | — |
| 2007-11-12 | $3.57 | $3.57 | 28,500 | — | — |
| 2007-11-09 | $3.85 | $3.85 | 14,900 | — | — |
| 2007-11-08 | $3.94 | $3.94 | 3,900 | — | — |
| 2007-11-07 | $3.96 | $3.96 | 1,500 | — | — |
| 2007-11-06 | $4.03 | $4.03 | 2,000 | — | — |
| 2007-11-05 | $4.07 | $4.07 | 7,100 | — | — |
| 2007-11-02 | $4.10 | $4.10 | 64,100 | — | — |
| 2007-11-01 | $4.55 | $4.55 | 10,800 | — | — |
| 2007-10-31 | $4.86 | $4.86 | 7,300 | — | — |
| 2007-10-30 | $5.04 | $5.04 | 6,100 | — | — |
| 2007-10-29 | $5.00 | $5.00 | 16,700 | — | — |
| 2007-10-26 | $4.89 | $4.89 | 31,200 | — | — |
| 2007-10-25 | $4.98 | $4.98 | 7,500 | — | — |
| 2007-10-24 | $5.03 | $5.03 | 14,000 | — | — |
| 2007-10-23 | $5.12 | $5.12 | 13,300 | — | — |
| 2007-10-22 | $5.05 | $5.05 | 32,400 | — | — |
| 2007-10-19 | $4.97 | $4.97 | 23,400 | — | — |
| 2007-10-18 | $5.25 | $5.25 | 43,100 | — | — |
| 2007-10-17 | $5.18 | $5.18 | 32,200 | — | — |
| 2007-10-16 | $5.09 | $5.09 | 41,100 | — | — |
| 2007-10-15 | $4.90 | $4.90 | 31,700 | — | — |
| 2007-10-12 | $4.55 | $4.55 | 7,100 | — | — |
| 2007-10-11 | $4.41 | $4.41 | 14,300 | — | — |
| 2007-10-10 | $4.40 | $4.40 | 7,700 | — | — |
| 2007-10-09 | $4.50 | $4.50 | 18,400 | — | — |
| 2007-10-08 | $4.32 | $4.32 | 800 | — | — |
| 2007-10-05 | $4.31 | $4.31 | 11,800 | — | — |
| 2007-10-04 | $4.41 | $4.41 | 14,600 | — | — |
| 2007-10-03 | $4.25 | $4.25 | 37,700 | — | — |
| 2007-10-02 | $4.18 | $4.18 | 7,800 | — | — |
| 2007-10-01 | $4.25 | $4.25 | 19,600 | — | — |
| 2007-09-28 | $4.30 | $4.30 | 16,500 | — | — |
| 2007-09-27 | $4.35 | $4.35 | 17,300 | — | — |
| 2007-09-26 | $4.24 | $4.24 | 15,200 | — | — |
| 2007-09-25 | $4.19 | $4.19 | 6,100 | — | — |
| 2007-09-24 | $4.20 | $4.20 | 11,000 | — | — |
| 2007-09-21 | $4.30 | $4.30 | 29,000 | — | — |
| 2007-09-20 | $4.58 | $4.58 | 64,900 | — | — |
| 2007-09-19 | $4.66 | $4.66 | 7,400 | — | — |
| 2007-09-18 | $4.72 | $4.72 | 12,300 | — | — |
| 2007-09-17 | $4.70 | $4.70 | 28,300 | — | — |
| 2007-09-14 | $4.67 | $4.67 | 24,700 | — | — |
| 2007-09-13 | $4.79 | $4.79 | 23,500 | — | — |
| 2007-09-12 | $4.89 | $4.89 | 43,500 | — | — |
| 2007-09-11 | $4.92 | $4.92 | 30,900 | — | — |
| 2007-09-10 | $4.41 | $4.41 | 44,700 | — | — |
| 2007-09-07 | $4.31 | $4.31 | 47,900 | — | — |
| 2007-09-06 | $4.21 | $4.21 | 20,400 | — | — |
| 2007-09-05 | $4.33 | $4.33 | 23,500 | — | — |
| 2007-09-04 | $4.28 | $4.28 | 61,900 | — | — |
| 2007-08-31 | $3.83 | $3.83 | 5,300 | — | — |
| 2007-08-30 | $3.80 | $3.80 | 25,900 | — | — |
| 2007-08-29 | $3.88 | $3.88 | 92,600 | — | — |
| 2007-08-28 | $3.69 | $3.69 | 74,600 | — | — |
| 2007-08-27 | $3.42 | $3.42 | 28,500 | — | — |
| 2007-08-24 | $3.28 | $3.28 | 15,800 | — | — |
| 2007-08-23 | $3.29 | $3.29 | 28,900 | — | — |
| 2007-08-22 | $3.20 | $3.20 | 30,800 | — | — |
| 2007-08-21 | $2.99 | $2.99 | 9,700 | — | — |
| 2007-08-20 | $2.92 | $2.92 | 30,100 | — | — |
| 2007-08-17 | $3.11 | $3.11 | 12,900 | — | — |
| 2007-08-16 | $2.96 | $2.96 | 42,600 | — | — |
| 2007-08-15 | $3.05 | $3.05 | 79,700 | — | — |
| 2007-08-14 | $2.82 | $2.82 | 29,400 | — | — |
| 2007-08-13 | $2.81 | $2.81 | 60,800 | — | — |
| 2007-08-10 | $2.60 | $2.60 | 27,100 | — | — |
| 2007-08-09 | $2.64 | $2.64 | 25,800 | — | — |
| 2007-08-08 | $2.63 | $2.63 | 37,900 | — | — |
| 2007-08-07 | $2.45 | $2.45 | 52,900 | — | — |
| 2007-08-06 | $2.92 | $2.92 | 4,900 | — | — |
| 2007-08-03 | $3.02 | $3.02 | 17,000 | — | — |
| 2007-08-02 | $3.06 | $3.06 | 15,800 | — | — |
| 2007-08-01 | $3.01 | $3.01 | 11,400 | — | — |
| 2007-07-31 | $3.09 | $3.09 | 21,800 | — | — |
| 2007-07-30 | $3.03 | $3.03 | 37,400 | — | — |
| 2007-07-27 | $3.39 | $3.39 | 14,400 | — | — |
| 2007-07-26 | $3.45 | $3.45 | 51,100 | — | — |
| 2007-07-25 | $3.45 | $3.45 | 47,100 | — | — |
| 2007-07-24 | $3.41 | $3.41 | 21,800 | — | — |
| 2007-07-23 | $3.56 | $3.56 | 72,100 | — | — |
| 2007-07-20 | $3.57 | $3.57 | 35,600 | — | — |
| 2007-07-19 | $3.62 | $3.62 | 35,900 | — | — |
| 2007-07-18 | $3.63 | $3.63 | 23,000 | — | — |
| 2007-07-17 | $3.94 | $3.94 | 21,800 | — | — |
| 2007-07-16 | $3.99 | $3.99 | 47,600 | — | — |
| 2007-07-13 | $4.11 | $4.11 | 26,700 | — | — |
| 2007-07-12 | $4.20 | $4.20 | 46,300 | — | — |
| 2007-07-11 | $4.39 | $4.39 | 29,100 | — | — |
| 2007-07-10 | $4.37 | $4.37 | 60,300 | — | — |
| 2007-07-09 | $4.21 | $4.21 | 176,300 | — | — |
| 2007-07-06 | $4.88 | $4.88 | 17,200 | — | — |
| 2007-07-05 | $5.00 | $5.00 | 8,900 | — | — |
| 2007-07-03 | $5.12 | $5.12 | 1,600 | — | — |
| 2007-07-02 | $5.12 | $5.12 | 16,000 | — | — |
| 2007-06-29 | $5.26 | $5.26 | 17,000 | — | — |
| 2007-06-28 | $4.81 | $4.81 | 54,600 | — | — |
| 2007-06-27 | $5.03 | $5.03 | 45,200 | — | — |
| 2007-06-26 | $5.10 | $5.10 | 19,300 | — | — |
| 2007-06-25 | $5.14 | $5.14 | 89,000 | — | — |
| 2007-06-22 | $5.55 | $5.55 | 24,500 | — | — |
| 2007-06-21 | $5.81 | $5.81 | 4,900 | — | — |
| 2007-06-20 | $5.86 | $5.86 | 11,600 | — | — |
| 2007-06-19 | $5.77 | $5.77 | 19,000 | — | — |
| 2007-06-18 | $5.70 | $5.70 | 11,000 | — | — |
| 2007-06-15 | $5.71 | $5.71 | 39,000 | — | — |
| 2007-06-14 | $5.59 | $5.59 | 12,700 | — | — |
| 2007-06-13 | $5.51 | $5.51 | 28,000 | — | — |
| 2007-06-12 | $5.56 | $5.56 | 4,900 | — | — |
| 2007-06-11 | $5.51 | $5.51 | 48,100 | — | — |
| 2007-06-08 | $5.57 | $5.57 | 15,200 | — | — |
| 2007-06-07 | $5.54 | $5.54 | 14,800 | — | — |
| 2007-06-06 | $5.59 | $5.59 | 27,700 | — | — |
| 2007-06-05 | $5.70 | $5.70 | 13,700 | — | — |
| 2007-06-04 | $5.69 | $5.69 | 73,000 | — | — |
| 2007-06-01 | $5.60 | $5.60 | 8,500 | — | — |
| 2007-05-31 | $5.51 | $5.51 | 80,500 | — | — |
| 2007-05-30 | $5.69 | $5.69 | 9,800 | — | — |
| 2007-05-29 | $5.69 | $5.69 | 6,900 | — | — |
| 2007-05-25 | $5.72 | $5.72 | 18,500 | — | — |
| 2007-05-24 | $5.78 | $5.78 | 12,600 | — | — |
| 2007-05-23 | $5.78 | $5.78 | 38,400 | — | — |
| 2007-05-22 | $5.71 | $5.71 | 26,900 | — | — |
| 2007-05-21 | $5.83 | $5.83 | 26,700 | — | — |
| 2007-05-18 | $5.80 | $5.80 | 99,200 | — | — |
| 2007-05-17 | $6.04 | $6.04 | 91,000 | — | — |
| 2007-05-16 | $6.00 | $6.00 | 32,900 | — | — |
| 2007-05-15 | $6.25 | $6.25 | 24,600 | — | — |
| 2007-05-14 | $6.42 | $6.42 | 4,500 | — | — |
| 2007-05-11 | $6.51 | $6.51 | 25,200 | — | — |
| 2007-05-10 | $6.64 | $6.64 | 26,700 | — | — |
| 2007-05-09 | $6.88 | $6.88 | 4,800 | — | — |
| 2007-05-08 | $6.49 | $6.49 | 53,400 | — | — |
| 2007-05-07 | $6.41 | $6.41 | 38,100 | — | — |
| 2007-05-04 | $6.33 | $6.33 | 17,100 | — | — |
| 2007-05-03 | $6.60 | $6.60 | 19,200 | — | — |
| 2007-05-02 | $6.75 | $6.75 | 38,600 | — | — |
| 2007-05-01 | $6.85 | $6.85 | 29,600 | — | — |
| 2007-04-30 | $7.08 | $7.08 | 22,000 | — | — |
| 2007-04-27 | $7.17 | $7.17 | 20,000 | — | — |
| 2007-04-26 | $7.18 | $7.18 | 105,000 | — | — |
| 2007-04-25 | $7.34 | $7.34 | 8,900 | — | — |
| 2007-04-24 | $7.34 | $7.34 | 30,900 | — | — |
| 2007-04-23 | $7.35 | $7.35 | 7,400 | — | — |
| 2007-04-20 | $7.35 | $7.35 | 12,600 | — | — |
| 2007-04-19 | $7.31 | $7.31 | 65,300 | — | — |
| 2007-04-18 | $7.40 | $7.40 | 12,800 | — | — |
| 2007-04-17 | $7.40 | $7.40 | 21,500 | — | — |
| 2007-04-16 | $7.29 | $7.29 | 19,700 | — | — |
| 2007-04-13 | $7.33 | $7.33 | 42,700 | — | — |
| 2007-04-12 | $7.03 | $7.03 | 21,700 | — | — |
| 2007-04-11 | $7.09 | $7.09 | 16,800 | — | — |
| 2007-04-10 | $7.05 | $7.05 | 200,200 | — | — |
| 2007-04-09 | $6.62 | $6.62 | 75,600 | — | — |
| 2007-04-05 | $6.45 | $6.45 | 224,100 | — | — |
| 2007-04-04 | $6.74 | $6.74 | 149,200 | — | — |
| 2007-04-03 | $7.01 | $7.01 | 571,600 | — | — |
| 2007-04-02 | $8.86 | $8.86 | 29,600 | — | — |
| 2007-03-30 | $8.80 | $8.80 | 42,600 | — | — |
| 2007-03-29 | $9.25 | $9.25 | 18,900 | — | — |
| 2007-03-28 | $9.20 | $9.20 | 9,600 | — | — |
| 2007-03-27 | $9.34 | $9.34 | 6,800 | — | — |
| 2007-03-26 | $9.62 | $9.62 | 21,200 | — | — |
| 2007-03-23 | $9.60 | $9.60 | 51,200 | — | — |
| 2007-03-22 | $9.74 | $9.74 | 16,000 | — | — |
| 2007-03-21 | $10.05 | $10.05 | 9,700 | — | — |
| 2007-03-20 | $9.97 | $9.97 | 54,300 | — | — |
| 2007-03-19 | $10.25 | $10.25 | 4,600 | — | — |
| 2007-03-16 | $10.28 | $10.28 | 3,600 | — | — |
| 2007-03-15 | $10.25 | $10.25 | 2,100 | — | — |
| 2007-03-14 | $10.16 | $10.16 | 16,200 | — | — |
| 2007-03-13 | $10.29 | $10.29 | 44,100 | — | — |
| 2007-03-12 | $10.63 | $10.63 | 15,900 | — | — |
| 2007-03-09 | $10.54 | $10.54 | 4,500 | — | — |
| 2007-03-08 | $10.47 | $10.47 | 14,700 | — | — |
| 2007-03-07 | $10.46 | $10.46 | 35,700 | — | — |
| 2007-03-06 | $10.25 | $10.25 | 19,400 | — | — |
| 2007-03-05 | $10.40 | $10.40 | 26,400 | — | — |
| 2007-03-02 | $10.21 | $10.21 | 26,100 | — | — |
| 2007-03-01 | $10.43 | $10.43 | 53,100 | — | — |
| 2007-02-28 | $10.06 | $10.06 | 54,300 | — | — |
| 2007-02-27 | $10.03 | $10.03 | 145,600 | — | — |
| 2007-02-26 | $9.57 | $9.57 | 9,000 | — | — |
| 2007-02-23 | $9.74 | $9.74 | 16,700 | — | — |
| 2007-02-22 | $9.86 | $9.86 | 3,000 | — | — |
| 2007-02-21 | $9.80 | $9.80 | 35,500 | — | — |
| 2007-02-20 | $9.86 | $9.86 | 21,500 | — | — |
| 2007-02-16 | $10.06 | $10.06 | 27,400 | — | — |
| 2007-02-15 | $10.10 | $10.10 | 56,800 | — | — |
| 2007-02-14 | $9.59 | $9.59 | 37,800 | — | — |
| 2007-02-13 | $9.42 | $9.42 | 333,300 | — | — |
| 2007-02-12 | $9.15 | $9.15 | 29,600 | — | — |
| 2007-02-09 | $9.00 | $9.00 | 56,000 | — | — |
| 2007-02-08 | $9.29 | $9.29 | 57,500 | — | — |
| 2007-02-07 | $9.10 | $9.10 | 28,700 | — | — |
| 2007-02-06 | $8.90 | $8.90 | 35,800 | — | — |
| 2007-02-05 | $8.91 | $8.91 | 15,200 | — | — |
| 2007-02-02 | $8.93 | $8.93 | 60,400 | — | — |
| 2007-02-01 | $8.81 | $8.81 | 120,400 | — | — |
| 2007-01-31 | $8.78 | $8.78 | 89,000 | — | — |
| 2007-01-30 | $8.80 | $8.80 | 71,300 | — | — |
| 2007-01-29 | $8.80 | $8.80 | 39,000 | — | — |
| 2007-01-26 | $9.04 | $9.04 | 23,000 | — | — |
| 2007-01-25 | $9.11 | $9.11 | 45,400 | — | — |
| 2007-01-24 | $9.39 | $9.39 | 30,600 | — | — |
| 2007-01-23 | $8.96 | $8.96 | 27,100 | — | — |
| 2007-01-22 | $8.99 | $8.99 | 49,900 | — | — |
| 2007-01-19 | $9.20 | $9.20 | 84,300 | — | — |
| 2007-01-18 | $9.08 | $9.08 | 244,200 | — | — |
| 2007-01-17 | $9.55 | $9.55 | 49,600 | — | — |
| 2007-01-16 | $9.59 | $9.59 | 35,000 | — | — |
| 2007-01-12 | $9.39 | $9.39 | 19,500 | — | — |
| 2007-01-11 | $9.55 | $9.55 | 51,600 | — | — |
| 2007-01-10 | $9.21 | $9.21 | 64,600 | — | — |
| 2007-01-09 | $9.26 | $9.26 | 57,400 | — | — |
| 2007-01-08 | $8.90 | $8.90 | 219,400 | — | — |
| 2007-01-05 | $8.85 | $8.85 | 60,400 | — | — |
| 2007-01-04 | $8.90 | $8.90 | 91,600 | — | — |
| 2007-01-03 | $9.00 | $9.00 | 174,700 | — | — |