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
- 1992-04-15 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 | $3.16 | $3.16 | 533,700 | — | — |
| 2007-12-28 | $3.03 | $3.03 | 209,600 | — | — |
| 2007-12-27 | $3.00 | $3.00 | 214,300 | — | — |
| 2007-12-26 | $3.07 | $3.07 | 216,400 | — | — |
| 2007-12-24 | $3.04 | $3.04 | 188,500 | — | — |
| 2007-12-21 | $3.19 | $3.19 | 608,400 | — | — |
| 2007-12-20 | $3.12 | $3.12 | 989,900 | — | — |
| 2007-12-19 | $3.00 | $3.00 | 285,100 | — | — |
| 2007-12-18 | $3.12 | $3.12 | 436,600 | — | — |
| 2007-12-17 | $3.13 | $3.13 | 216,600 | — | — |
| 2007-12-14 | $3.30 | $3.30 | 156,300 | — | — |
| 2007-12-13 | $3.46 | $3.46 | 147,200 | — | — |
| 2007-12-12 | $3.46 | $3.46 | 189,000 | — | — |
| 2007-12-11 | $3.50 | $3.50 | 108,000 | — | — |
| 2007-12-10 | $3.50 | $3.50 | 140,300 | — | — |
| 2007-12-07 | $3.64 | $3.64 | 122,500 | — | — |
| 2007-12-06 | $3.74 | $3.74 | 789,600 | — | — |
| 2007-12-05 | $3.62 | $3.62 | 189,800 | — | — |
| 2007-12-04 | $3.63 | $3.63 | 158,900 | — | — |
| 2007-12-03 | $3.55 | $3.55 | 214,600 | — | — |
| 2007-11-30 | $3.60 | $3.60 | 150,500 | — | — |
| 2007-11-29 | $3.39 | $3.39 | 221,500 | — | — |
| 2007-11-28 | $3.35 | $3.35 | 154,000 | — | — |
| 2007-11-27 | $3.39 | $3.39 | 100,100 | — | — |
| 2007-11-26 | $3.47 | $3.47 | 126,900 | — | — |
| 2007-11-23 | $3.58 | $3.58 | 78,700 | — | — |
| 2007-11-21 | $3.38 | $3.38 | 271,200 | — | — |
| 2007-11-20 | $3.56 | $3.56 | 124,000 | — | — |
| 2007-11-19 | $3.71 | $3.71 | 108,800 | — | — |
| 2007-11-16 | $3.79 | $3.79 | 150,400 | — | — |
| 2007-11-15 | $3.90 | $3.90 | 175,700 | — | — |
| 2007-11-14 | $3.69 | $3.69 | 122,200 | — | — |
| 2007-11-13 | $3.68 | $3.68 | 169,200 | — | — |
| 2007-11-12 | $3.51 | $3.51 | 116,100 | — | — |
| 2007-11-09 | $3.63 | $3.63 | 489,600 | — | — |
| 2007-11-08 | $3.60 | $3.60 | 334,500 | — | — |
| 2007-11-07 | $3.80 | $3.80 | 94,700 | — | — |
| 2007-11-06 | $3.83 | $3.83 | 159,900 | — | — |
| 2007-11-05 | $3.79 | $3.79 | 105,500 | — | — |
| 2007-11-02 | $3.89 | $3.89 | 155,100 | — | — |
| 2007-11-01 | $3.92 | $3.92 | 140,300 | — | — |
| 2007-10-31 | $3.98 | $3.98 | 188,200 | — | — |
| 2007-10-30 | $3.85 | $3.85 | 94,100 | — | — |
| 2007-10-29 | $3.83 | $3.83 | 164,800 | — | — |
| 2007-10-26 | $3.87 | $3.87 | 130,600 | — | — |
| 2007-10-25 | $3.87 | $3.87 | 171,700 | — | — |
| 2007-10-24 | $3.87 | $3.87 | 244,800 | — | — |
| 2007-10-23 | $3.74 | $3.74 | 84,300 | — | — |
| 2007-10-22 | $3.65 | $3.65 | 217,400 | — | — |
| 2007-10-19 | $3.71 | $3.71 | 226,900 | — | — |
| 2007-10-18 | $3.74 | $3.74 | 338,800 | — | — |
| 2007-10-17 | $3.62 | $3.62 | 222,300 | — | — |
| 2007-10-16 | $3.62 | $3.62 | 157,500 | — | — |
| 2007-10-15 | $3.59 | $3.59 | 224,900 | — | — |
| 2007-10-12 | $3.74 | $3.74 | 298,300 | — | — |
| 2007-10-11 | $3.64 | $3.64 | 474,700 | — | — |
| 2007-10-10 | $3.78 | $3.78 | 197,100 | — | — |
| 2007-10-09 | $3.75 | $3.75 | 228,400 | — | — |
| 2007-10-08 | $3.75 | $3.75 | 324,200 | — | — |
| 2007-10-05 | $3.85 | $3.85 | 217,400 | — | — |
| 2007-10-04 | $3.69 | $3.69 | 230,900 | — | — |
| 2007-10-03 | $3.82 | $3.82 | 142,400 | — | — |
| 2007-10-02 | $3.86 | $3.86 | 99,700 | — | — |
| 2007-10-01 | $3.87 | $3.87 | 196,000 | — | — |
| 2007-09-28 | $3.81 | $3.81 | 361,900 | — | — |
| 2007-09-27 | $3.63 | $3.63 | 382,700 | — | — |
| 2007-09-26 | $3.49 | $3.49 | 140,600 | — | — |
| 2007-09-25 | $3.38 | $3.38 | 172,500 | — | — |
| 2007-09-24 | $3.44 | $3.44 | 121,900 | — | — |
| 2007-09-21 | $3.39 | $3.39 | 293,800 | — | — |
| 2007-09-20 | $3.51 | $3.51 | 156,800 | — | — |
| 2007-09-19 | $3.52 | $3.52 | 101,600 | — | — |
| 2007-09-18 | $3.46 | $3.46 | 101,100 | — | — |
| 2007-09-17 | $3.41 | $3.41 | 114,800 | — | — |
| 2007-09-14 | $3.48 | $3.48 | 164,700 | — | — |
| 2007-09-13 | $3.42 | $3.42 | 138,500 | — | — |
| 2007-09-12 | $3.42 | $3.42 | 133,900 | — | — |
| 2007-09-11 | $3.49 | $3.49 | 119,000 | — | — |
| 2007-09-10 | $3.46 | $3.46 | 152,200 | — | — |
| 2007-09-07 | $3.54 | $3.54 | 103,400 | — | — |
| 2007-09-06 | $3.50 | $3.50 | 105,200 | — | — |
| 2007-09-05 | $3.60 | $3.60 | 147,600 | — | — |
| 2007-09-04 | $3.55 | $3.55 | 140,100 | — | — |
| 2007-08-31 | $3.67 | $3.67 | 95,500 | — | — |
| 2007-08-30 | $3.51 | $3.51 | 76,300 | — | — |
| 2007-08-29 | $3.55 | $3.55 | 79,200 | — | — |
| 2007-08-28 | $3.55 | $3.55 | 104,900 | — | — |
| 2007-08-27 | $3.58 | $3.58 | 90,200 | — | — |
| 2007-08-24 | $3.62 | $3.62 | 97,900 | — | — |
| 2007-08-23 | $3.58 | $3.58 | 123,000 | — | — |
| 2007-08-22 | $3.58 | $3.58 | 149,100 | — | — |
| 2007-08-21 | $3.61 | $3.61 | 119,800 | — | — |
| 2007-08-20 | $3.47 | $3.47 | 187,400 | — | — |
| 2007-08-17 | $3.44 | $3.44 | 206,500 | — | — |
| 2007-08-16 | $3.41 | $3.41 | 241,200 | — | — |
| 2007-08-15 | $3.44 | $3.44 | 172,600 | — | — |
| 2007-08-14 | $3.54 | $3.54 | 130,500 | — | — |
| 2007-08-13 | $3.57 | $3.57 | 270,100 | — | — |
| 2007-08-10 | $3.82 | $3.82 | 243,000 | — | — |
| 2007-08-09 | $3.86 | $3.86 | 358,300 | — | — |
| 2007-08-08 | $3.82 | $3.82 | 685,500 | — | — |
| 2007-08-07 | $3.64 | $3.64 | 322,800 | — | — |
| 2007-08-06 | $3.45 | $3.45 | 316,500 | — | — |
| 2007-08-03 | $3.53 | $3.53 | 435,600 | — | — |
| 2007-08-02 | $3.58 | $3.58 | 427,000 | — | — |
| 2007-08-01 | $3.72 | $3.72 | 240,900 | — | — |
| 2007-07-31 | $3.81 | $3.81 | 252,900 | — | — |
| 2007-07-30 | $3.93 | $3.93 | 143,300 | — | — |
| 2007-07-27 | $3.81 | $3.81 | 144,500 | — | — |
| 2007-07-26 | $3.74 | $3.74 | 434,100 | — | — |
| 2007-07-25 | $3.94 | $3.94 | 202,100 | — | — |
| 2007-07-24 | $4.05 | $4.05 | 345,400 | — | — |
| 2007-07-23 | $4.14 | $4.14 | 344,100 | — | — |
| 2007-07-20 | $4.31 | $4.31 | 265,400 | — | — |
| 2007-07-19 | $4.33 | $4.33 | 140,600 | — | — |
| 2007-07-18 | $4.22 | $4.22 | 114,800 | — | — |
| 2007-07-17 | $4.23 | $4.23 | 299,100 | — | — |
| 2007-07-16 | $4.21 | $4.21 | 533,900 | — | — |
| 2007-07-13 | $4.45 | $4.45 | 477,900 | — | — |
| 2007-07-12 | $4.45 | $4.45 | 529,700 | — | — |
| 2007-07-11 | $4.20 | $4.20 | 360,400 | — | — |
| 2007-07-10 | $4.12 | $4.12 | 194,100 | — | — |
| 2007-07-09 | $4.13 | $4.13 | 310,700 | — | — |
| 2007-07-06 | $4.03 | $4.03 | 351,500 | — | — |
| 2007-07-05 | $4.02 | $4.02 | 240,100 | — | — |
| 2007-07-03 | $3.93 | $3.93 | 210,700 | — | — |
| 2007-07-02 | $3.78 | $3.78 | 313,200 | — | — |
| 2007-06-29 | $3.90 | $3.90 | 579,800 | — | — |
| 2007-06-28 | $4.10 | $4.10 | 260,100 | — | — |
| 2007-06-27 | $4.13 | $4.13 | 401,700 | — | — |
| 2007-06-26 | $4.12 | $4.12 | 722,500 | — | — |
| 2007-06-25 | $4.16 | $4.16 | 516,700 | — | — |
| 2007-06-22 | $4.12 | $4.12 | 6,760,000 | — | — |
| 2007-06-21 | $4.21 | $4.21 | 566,700 | — | — |
| 2007-06-20 | $4.00 | $4.00 | 583,400 | — | — |
| 2007-06-19 | $4.05 | $4.05 | 413,800 | — | — |
| 2007-06-18 | $3.92 | $3.92 | 490,900 | — | — |
| 2007-06-15 | $3.71 | $3.71 | 582,600 | — | — |
| 2007-06-14 | $3.52 | $3.52 | 225,100 | — | — |
| 2007-06-13 | $3.54 | $3.54 | 190,200 | — | — |
| 2007-06-12 | $3.49 | $3.49 | 166,800 | — | — |
| 2007-06-11 | $3.53 | $3.53 | 206,500 | — | — |
| 2007-06-08 | $3.60 | $3.60 | 196,700 | — | — |
| 2007-06-07 | $3.56 | $3.56 | 242,100 | — | — |
| 2007-06-06 | $3.59 | $3.59 | 412,700 | — | — |
| 2007-06-05 | $3.54 | $3.54 | 352,000 | — | — |
| 2007-06-04 | $3.57 | $3.57 | 413,200 | — | — |
| 2007-06-01 | $3.66 | $3.66 | 406,600 | — | — |
| 2007-05-31 | $3.58 | $3.58 | 765,700 | — | — |
| 2007-05-30 | $3.50 | $3.50 | 259,000 | — | — |
| 2007-05-29 | $3.53 | $3.53 | 589,600 | — | — |
| 2007-05-25 | $3.47 | $3.47 | 619,800 | — | — |
| 2007-05-24 | $3.36 | $3.36 | 787,200 | — | — |
| 2007-05-23 | $3.26 | $3.26 | 590,800 | — | — |
| 2007-05-22 | $3.21 | $3.21 | 356,400 | — | — |
| 2007-05-21 | $3.16 | $3.16 | 324,800 | — | — |
| 2007-05-18 | $3.23 | $3.23 | 527,500 | — | — |
| 2007-05-17 | $3.26 | $3.26 | 491,800 | — | — |
| 2007-05-16 | $3.26 | $3.26 | 825,600 | — | — |
| 2007-05-15 | $3.07 | $3.07 | 586,000 | — | — |
| 2007-05-14 | $3.18 | $3.18 | 341,500 | — | — |
| 2007-05-11 | $3.21 | $3.21 | 475,200 | — | — |
| 2007-05-10 | $3.24 | $3.24 | 407,400 | — | — |
| 2007-05-09 | $3.28 | $3.28 | 539,700 | — | — |
| 2007-05-08 | $3.26 | $3.26 | 560,300 | — | — |
| 2007-05-07 | $3.37 | $3.37 | 446,200 | — | — |
| 2007-05-04 | $3.38 | $3.38 | 267,400 | — | — |
| 2007-05-03 | $3.42 | $3.42 | 309,600 | — | — |
| 2007-05-02 | $3.48 | $3.48 | 245,400 | — | — |
| 2007-05-01 | $3.41 | $3.41 | 252,100 | — | — |
| 2007-04-30 | $3.39 | $3.39 | 374,400 | — | — |
| 2007-04-27 | $3.50 | $3.50 | 286,500 | — | — |
| 2007-04-26 | $3.54 | $3.54 | 328,400 | — | — |
| 2007-04-25 | $3.57 | $3.57 | 246,400 | — | — |
| 2007-04-24 | $3.49 | $3.49 | 117,700 | — | — |
| 2007-04-23 | $3.44 | $3.44 | 196,600 | — | — |
| 2007-04-20 | $3.42 | $3.42 | 228,300 | — | — |
| 2007-04-19 | $3.43 | $3.43 | 189,300 | — | — |
| 2007-04-18 | $3.45 | $3.45 | 176,700 | — | — |
| 2007-04-17 | $3.56 | $3.56 | 186,900 | — | — |
| 2007-04-16 | $3.53 | $3.53 | 189,700 | — | — |
| 2007-04-13 | $3.45 | $3.45 | 184,400 | — | — |
| 2007-04-12 | $3.38 | $3.38 | 213,300 | — | — |
| 2007-04-11 | $3.39 | $3.39 | 302,000 | — | — |
| 2007-04-10 | $3.39 | $3.39 | 562,600 | — | — |
| 2007-04-09 | $3.37 | $3.37 | 207,500 | — | — |
| 2007-04-05 | $3.39 | $3.39 | 269,800 | — | — |
| 2007-04-04 | $3.34 | $3.34 | 196,400 | — | — |
| 2007-04-03 | $3.38 | $3.38 | 221,200 | — | — |
| 2007-04-02 | $3.40 | $3.40 | 134,500 | — | — |
| 2007-03-30 | $3.38 | $3.38 | 252,000 | — | — |
| 2007-03-29 | $3.35 | $3.35 | 253,500 | — | — |
| 2007-03-28 | $3.43 | $3.43 | 179,600 | — | — |
| 2007-03-27 | $3.45 | $3.45 | 252,500 | — | — |
| 2007-03-26 | $3.54 | $3.54 | 207,100 | — | — |
| 2007-03-23 | $3.52 | $3.52 | 332,200 | — | — |
| 2007-03-22 | $3.43 | $3.43 | 251,600 | — | — |
| 2007-03-21 | $3.58 | $3.58 | 236,000 | — | — |
| 2007-03-20 | $3.43 | $3.43 | 262,400 | — | — |
| 2007-03-19 | $3.33 | $3.33 | 492,300 | — | — |
| 2007-03-16 | $3.54 | $3.54 | 808,800 | — | — |
| 2007-03-15 | $3.50 | $3.50 | 401,600 | — | — |
| 2007-03-14 | $3.40 | $3.40 | 380,400 | — | — |
| 2007-03-13 | $3.35 | $3.35 | 532,200 | — | — |
| 2007-03-12 | $3.41 | $3.41 | 436,200 | — | — |
| 2007-03-09 | $3.31 | $3.31 | 289,300 | — | — |
| 2007-03-08 | $3.34 | $3.34 | 328,100 | — | — |
| 2007-03-07 | $3.37 | $3.37 | 470,900 | — | — |
| 2007-03-06 | $3.26 | $3.26 | 901,100 | — | — |
| 2007-03-05 | $3.46 | $3.46 | 349,600 | — | — |
| 2007-03-02 | $3.46 | $3.46 | 476,600 | — | — |
| 2007-03-01 | $3.56 | $3.56 | 237,500 | — | — |
| 2007-02-28 | $3.61 | $3.61 | 478,000 | — | — |
| 2007-02-27 | $3.61 | $3.61 | 463,500 | — | — |
| 2007-02-26 | $3.85 | $3.85 | 222,600 | — | — |
| 2007-02-23 | $3.85 | $3.85 | 414,400 | — | — |
| 2007-02-22 | $3.87 | $3.87 | 433,800 | — | — |
| 2007-02-21 | $3.94 | $3.94 | 157,100 | — | — |
| 2007-02-20 | $3.92 | $3.92 | 183,100 | — | — |
| 2007-02-16 | $3.82 | $3.82 | 229,000 | — | — |
| 2007-02-15 | $3.84 | $3.84 | 257,300 | — | — |
| 2007-02-14 | $3.80 | $3.80 | 413,500 | — | — |
| 2007-02-13 | $3.93 | $3.93 | 199,200 | — | — |
| 2007-02-12 | $3.92 | $3.92 | 222,000 | — | — |
| 2007-02-09 | $3.97 | $3.97 | 201,800 | — | — |
| 2007-02-08 | $3.95 | $3.95 | 155,600 | — | — |
| 2007-02-07 | $4.03 | $4.03 | 209,200 | — | — |
| 2007-02-06 | $4.02 | $4.02 | 319,100 | — | — |
| 2007-02-05 | $3.95 | $3.95 | 339,000 | — | — |
| 2007-02-02 | $3.93 | $3.93 | 404,000 | — | — |
| 2007-02-01 | $3.95 | $3.95 | 213,800 | — | — |
| 2007-01-31 | $3.86 | $3.86 | 198,700 | — | — |
| 2007-01-30 | $3.88 | $3.88 | 272,400 | — | — |
| 2007-01-29 | $3.98 | $3.98 | 278,700 | — | — |
| 2007-01-26 | $3.95 | $3.95 | 372,200 | — | — |
| 2007-01-25 | $3.96 | $3.96 | 615,600 | — | — |
| 2007-01-24 | $4.02 | $4.02 | 687,200 | — | — |
| 2007-01-23 | $3.80 | $3.80 | 613,800 | — | — |
| 2007-01-22 | $3.65 | $3.65 | 411,900 | — | — |
| 2007-01-19 | $3.65 | $3.65 | 277,700 | — | — |
| 2007-01-18 | $3.56 | $3.56 | 310,100 | — | — |
| 2007-01-17 | $3.63 | $3.63 | 285,100 | — | — |
| 2007-01-16 | $3.71 | $3.71 | 473,300 | — | — |
| 2007-01-12 | $3.74 | $3.74 | 380,200 | — | — |
| 2007-01-11 | $3.65 | $3.65 | 346,000 | — | — |
| 2007-01-10 | $3.59 | $3.59 | 235,100 | — | — |
| 2007-01-09 | $3.66 | $3.66 | 406,300 | — | — |
| 2007-01-08 | $3.64 | $3.64 | 474,500 | — | — |
| 2007-01-05 | $3.52 | $3.52 | 438,000 | — | — |
| 2007-01-04 | $3.67 | $3.67 | 276,700 | — | — |
| 2007-01-03 | $3.59 | $3.59 | 368,000 | — | — |