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
- 1986-09-25 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 | $3.72 | $3.72 | 427,125 | — | — |
| 2007-12-28 | $3.74 | $3.74 | 742,875 | — | — |
| 2007-12-27 | $3.79 | $3.79 | 389,250 | — | — |
| 2007-12-26 | $3.93 | $3.93 | 505,125 | — | — |
| 2007-12-24 | $3.90 | $3.90 | 266,250 | — | — |
| 2007-12-21 | $3.90 | $3.90 | 1,554,000 | — | — |
| 2007-12-20 | $3.91 | $3.91 | 424,125 | — | — |
| 2007-12-19 | $3.72 | $3.72 | 908,250 | — | — |
| 2007-12-18 | $3.73 | $3.73 | 2,597,625 | — | — |
| 2007-12-17 | $3.70 | $3.70 | 1,625,250 | — | — |
| 2007-12-14 | $3.74 | $3.74 | 1,099,125 | — | — |
| 2007-12-13 | $3.79 | $3.79 | 2,071,125 | — | — |
| 2007-12-12 | $3.55 | $3.55 | 1,018,125 | — | — |
| 2007-12-11 | $3.47 | $3.47 | 1,439,625 | — | — |
| 2007-12-10 | $3.60 | $3.60 | 1,322,250 | — | — |
| 2007-12-07 | $3.48 | $3.48 | 1,017,750 | — | — |
| 2007-12-06 | $3.33 | $3.33 | 853,500 | — | — |
| 2007-12-05 | $3.18 | $3.18 | 597,000 | — | — |
| 2007-12-04 | $3.06 | $3.06 | 2,352,750 | — | — |
| 2007-12-03 | $2.88 | $2.88 | 806,625 | — | — |
| 2007-11-30 | $2.92 | $2.92 | 1,634,250 | — | — |
| 2007-11-29 | $2.97 | $2.97 | 1,765,500 | — | — |
| 2007-11-28 | $2.95 | $2.95 | 2,033,625 | — | — |
| 2007-11-27 | $2.91 | $2.91 | 550,125 | — | — |
| 2007-11-26 | $3.00 | $3.00 | 424,500 | — | — |
| 2007-11-23 | $3.09 | $3.09 | 157,500 | — | — |
| 2007-11-21 | $3.09 | $3.09 | 337,875 | — | — |
| 2007-11-20 | $3.12 | $3.12 | 815,250 | — | — |
| 2007-11-19 | $3.23 | $3.23 | 457,500 | — | — |
| 2007-11-16 | $3.39 | $3.39 | 527,250 | — | — |
| 2007-11-15 | $3.47 | $3.47 | 150,000 | — | — |
| 2007-11-14 | $3.57 | $3.57 | 244,500 | — | — |
| 2007-11-13 | $3.75 | $3.75 | 381,000 | — | — |
| 2007-11-12 | $3.52 | $3.52 | 324,375 | — | — |
| 2007-11-09 | $3.47 | $3.47 | 448,875 | — | — |
| 2007-11-08 | $3.49 | $3.49 | 810,750 | — | — |
| 2007-11-07 | $3.35 | $3.35 | 361,875 | — | — |
| 2007-11-06 | $3.64 | $3.64 | 319,125 | — | — |
| 2007-11-05 | $3.61 | $3.61 | 364,500 | — | — |
| 2007-11-02 | $3.77 | $3.77 | 409,875 | — | — |
| 2007-11-01 | $3.72 | $3.72 | 690,750 | — | — |
| 2007-10-31 | $3.79 | $3.79 | 367,125 | — | — |
| 2007-10-30 | $3.69 | $3.69 | 247,875 | — | — |
| 2007-10-29 | $3.78 | $3.78 | 403,875 | — | — |
| 2007-10-26 | $3.89 | $3.89 | 992,250 | — | — |
| 2007-10-25 | $3.74 | $3.74 | 944,250 | — | — |
| 2007-10-24 | $3.68 | $3.68 | 684,000 | — | — |
| 2007-10-23 | $3.66 | $3.66 | 2,231,250 | — | — |
| 2007-10-22 | $4.11 | $4.11 | 549,375 | — | — |
| 2007-10-19 | $3.98 | $3.98 | 379,875 | — | — |
| 2007-10-18 | $4.10 | $4.10 | 347,250 | — | — |
| 2007-10-17 | $4.13 | $4.13 | 247,125 | — | — |
| 2007-10-16 | $4.04 | $4.04 | 303,375 | — | — |
| 2007-10-15 | $4.10 | $4.10 | 308,250 | — | — |
| 2007-10-12 | $4.09 | $4.09 | 237,750 | — | — |
| 2007-10-11 | $4.13 | $4.13 | 376,500 | — | — |
| 2007-10-10 | $4.26 | $4.26 | 143,250 | — | — |
| 2007-10-09 | $4.25 | $4.25 | 235,875 | — | — |
| 2007-10-08 | $4.24 | $4.24 | 163,875 | — | — |
| 2007-10-05 | $4.35 | $4.35 | 276,750 | — | — |
| 2007-10-04 | $4.24 | $4.24 | 288,375 | — | — |
| 2007-10-03 | $4.24 | $4.24 | 290,250 | — | — |
| 2007-10-02 | $4.26 | $4.26 | 325,125 | — | — |
| 2007-10-01 | $4.16 | $4.16 | 168,000 | — | — |
| 2007-09-28 | $4.11 | $4.11 | 221,625 | — | — |
| 2007-09-27 | $4.13 | $4.13 | 256,125 | — | — |
| 2007-09-26 | $4.11 | $4.11 | 485,625 | — | — |
| 2007-09-25 | $4.13 | $4.13 | 283,125 | — | — |
| 2007-09-24 | $4.18 | $4.18 | 185,625 | — | — |
| 2007-09-21 | $4.25 | $4.25 | 457,500 | — | — |
| 2007-09-20 | $4.33 | $4.33 | 224,250 | — | — |
| 2007-09-19 | $4.41 | $4.41 | 319,500 | — | — |
| 2007-09-18 | $4.43 | $4.43 | 439,125 | — | — |
| 2007-09-17 | $4.09 | $4.09 | 251,625 | — | — |
| 2007-09-14 | $4.13 | $4.13 | 136,500 | — | — |
| 2007-09-13 | $4.13 | $4.13 | 243,750 | — | — |
| 2007-09-12 | $4.11 | $4.11 | 166,500 | — | — |
| 2007-09-11 | $4.25 | $4.25 | 352,500 | — | — |
| 2007-09-10 | $4.14 | $4.14 | 216,000 | — | — |
| 2007-09-07 | $4.05 | $4.05 | 348,000 | — | — |
| 2007-09-06 | $4.18 | $4.18 | 206,250 | — | — |
| 2007-09-05 | $4.04 | $4.04 | 301,500 | — | — |
| 2007-09-04 | $4.09 | $4.09 | 156,000 | — | — |
| 2007-08-31 | $4.18 | $4.18 | 133,500 | — | — |
| 2007-08-30 | $4.15 | $4.15 | 123,750 | — | — |
| 2007-08-29 | $4.25 | $4.25 | 325,125 | — | — |
| 2007-08-28 | $4.07 | $4.07 | 315,375 | — | — |
| 2007-08-27 | $4.10 | $4.10 | 627,750 | — | — |
| 2007-08-24 | $4.08 | $4.08 | 1,143,750 | — | — |
| 2007-08-23 | $4.07 | $4.07 | 211,875 | — | — |
| 2007-08-22 | $4.16 | $4.16 | 295,500 | — | — |
| 2007-08-21 | $3.97 | $3.97 | 487,500 | — | — |
| 2007-08-20 | $4.15 | $4.15 | 392,250 | — | — |
| 2007-08-17 | $4.17 | $4.17 | 501,750 | — | — |
| 2007-08-16 | $4.18 | $4.18 | 756,375 | — | — |
| 2007-08-15 | $4.34 | $4.34 | 661,875 | — | — |
| 2007-08-14 | $4.45 | $4.45 | 286,500 | — | — |
| 2007-08-13 | $4.42 | $4.42 | 701,625 | — | — |
| 2007-08-10 | $4.52 | $4.52 | 624,375 | — | — |
| 2007-08-09 | $4.52 | $4.52 | 1,327,500 | — | — |
| 2007-08-08 | $4.86 | $4.86 | 1,839,375 | — | — |
| 2007-08-07 | $4.01 | $4.01 | 811,125 | — | — |
| 2007-08-06 | $3.74 | $3.74 | 1,093,875 | — | — |
| 2007-08-03 | $3.75 | $3.75 | 410,625 | — | — |
| 2007-08-02 | $4.04 | $4.04 | 510,750 | — | — |
| 2007-08-01 | $4.00 | $4.00 | 584,625 | — | — |
| 2007-07-31 | $3.99 | $3.99 | 838,875 | — | — |
| 2007-07-30 | $4.00 | $4.00 | 611,625 | — | — |
| 2007-07-27 | $3.98 | $3.98 | 482,625 | — | — |
| 2007-07-26 | $4.03 | $4.03 | 778,875 | — | — |
| 2007-07-25 | $4.02 | $4.02 | 1,728,750 | — | — |
| 2007-07-24 | $4.01 | $4.01 | 3,225,750 | — | — |
| 2007-07-23 | $4.73 | $4.73 | 258,375 | — | — |
| 2007-07-20 | $4.75 | $4.75 | 365,250 | — | — |
| 2007-07-19 | $4.78 | $4.78 | 274,125 | — | — |
| 2007-07-18 | $4.83 | $4.83 | 211,125 | — | — |
| 2007-07-17 | $4.82 | $4.82 | 157,500 | — | — |
| 2007-07-16 | $4.81 | $4.81 | 138,750 | — | — |
| 2007-07-13 | $4.82 | $4.82 | 241,500 | — | — |
| 2007-07-12 | $4.90 | $4.90 | 174,750 | — | — |
| 2007-07-11 | $4.81 | $4.81 | 310,500 | — | — |
| 2007-07-10 | $4.81 | $4.81 | 257,625 | — | — |
| 2007-07-09 | $4.87 | $4.87 | 484,875 | — | — |
| 2007-07-06 | $4.79 | $4.79 | 219,750 | — | — |
| 2007-07-05 | $4.83 | $4.83 | 284,250 | — | — |
| 2007-07-03 | $4.92 | $4.92 | 96,750 | — | — |
| 2007-07-02 | $4.80 | $4.80 | 306,000 | — | — |
| 2007-06-29 | $4.80 | $4.80 | 692,250 | — | — |
| 2007-06-28 | $4.83 | $4.83 | 461,250 | — | — |
| 2007-06-27 | $4.90 | $4.90 | 519,750 | — | — |
| 2007-06-26 | $4.91 | $4.91 | 748,500 | — | — |
| 2007-06-25 | $4.95 | $4.95 | 617,250 | — | — |
| 2007-06-22 | $4.99 | $4.99 | 924,750 | — | — |
| 2007-06-21 | $4.98 | $4.98 | 254,250 | — | — |
| 2007-06-20 | $4.96 | $4.96 | 268,875 | — | — |
| 2007-06-19 | $4.93 | $4.93 | 339,000 | — | — |
| 2007-06-18 | $5.01 | $5.01 | 389,625 | — | — |
| 2007-06-15 | $5.13 | $5.13 | 530,250 | — | — |
| 2007-06-14 | $5.05 | $5.05 | 226,500 | — | — |
| 2007-06-13 | $4.96 | $4.96 | 462,000 | — | — |
| 2007-06-12 | $4.95 | $4.95 | 208,875 | — | — |
| 2007-06-11 | $5.07 | $5.07 | 381,750 | — | — |
| 2007-06-08 | $5.06 | $5.06 | 425,625 | — | — |
| 2007-06-07 | $5.07 | $5.07 | 415,125 | — | — |
| 2007-06-06 | $5.13 | $5.13 | 332,625 | — | — |
| 2007-06-05 | $5.12 | $5.12 | 132,000 | — | — |
| 2007-06-04 | $5.12 | $5.12 | 186,750 | — | — |
| 2007-06-01 | $5.21 | $5.21 | 214,875 | — | — |
| 2007-05-31 | $5.16 | $5.16 | 366,000 | — | — |
| 2007-05-30 | $5.19 | $5.19 | 351,000 | — | — |
| 2007-05-29 | $5.12 | $5.12 | 450,750 | — | — |
| 2007-05-25 | $4.97 | $4.97 | 339,375 | — | — |
| 2007-05-24 | $4.96 | $4.96 | 421,125 | — | — |
| 2007-05-23 | $5.07 | $5.07 | 318,000 | — | — |
| 2007-05-22 | $5.06 | $5.06 | 310,500 | — | — |
| 2007-05-21 | $5.03 | $5.03 | 178,875 | — | — |
| 2007-05-18 | $4.90 | $4.90 | 238,875 | — | — |
| 2007-05-17 | $4.83 | $4.83 | 136,125 | — | — |
| 2007-05-16 | $4.85 | $4.85 | 125,625 | — | — |
| 2007-05-15 | $4.80 | $4.80 | 392,625 | — | — |
| 2007-05-14 | $4.81 | $4.81 | 271,875 | — | — |
| 2007-05-11 | $4.71 | $4.71 | 160,500 | — | — |
| 2007-05-10 | $4.63 | $4.63 | 336,375 | — | — |
| 2007-05-09 | $4.80 | $4.80 | 256,125 | — | — |
| 2007-05-08 | $4.85 | $4.85 | 316,125 | — | — |
| 2007-05-07 | $4.86 | $4.86 | 133,875 | — | — |
| 2007-05-04 | $4.95 | $4.95 | 208,875 | — | — |
| 2007-05-03 | $5.01 | $5.01 | 243,750 | — | — |
| 2007-05-02 | $4.91 | $4.91 | 344,625 | — | — |
| 2007-05-01 | $4.79 | $4.79 | 289,500 | — | — |
| 2007-04-30 | $4.81 | $4.81 | 449,625 | — | — |
| 2007-04-27 | $4.88 | $4.88 | 382,500 | — | — |
| 2007-04-26 | $5.05 | $5.05 | 267,375 | — | — |
| 2007-04-25 | $5.10 | $5.10 | 562,125 | — | — |
| 2007-04-24 | $5.09 | $5.09 | 1,317,000 | — | — |
| 2007-04-23 | $4.81 | $4.81 | 196,125 | — | — |
| 2007-04-20 | $4.78 | $4.78 | 509,250 | — | — |
| 2007-04-19 | $4.66 | $4.66 | 213,750 | — | — |
| 2007-04-18 | $4.59 | $4.59 | 161,250 | — | — |
| 2007-04-17 | $4.59 | $4.59 | 197,250 | — | — |
| 2007-04-16 | $4.71 | $4.71 | 211,875 | — | — |
| 2007-04-13 | $4.66 | $4.66 | 194,250 | — | — |
| 2007-04-12 | $4.61 | $4.61 | 341,250 | — | — |
| 2007-04-11 | $4.50 | $4.50 | 592,875 | — | — |
| 2007-04-10 | $4.37 | $4.37 | 642,750 | — | — |
| 2007-04-09 | $4.27 | $4.27 | 132,000 | — | — |
| 2007-04-05 | $4.22 | $4.22 | 182,250 | — | — |
| 2007-04-04 | $4.26 | $4.26 | 151,500 | — | — |
| 2007-04-03 | $4.23 | $4.23 | 274,875 | — | — |
| 2007-04-02 | $4.24 | $4.24 | 187,875 | — | — |
| 2007-03-30 | $4.23 | $4.23 | 200,625 | — | — |
| 2007-03-29 | $4.27 | $4.27 | 223,125 | — | — |
| 2007-03-28 | $4.07 | $4.07 | 288,375 | — | — |
| 2007-03-27 | $4.27 | $4.27 | 523,875 | — | — |
| 2007-03-26 | $4.30 | $4.30 | 465,750 | — | — |
| 2007-03-23 | $4.37 | $4.37 | 456,750 | — | — |
| 2007-03-22 | $4.39 | $4.39 | 147,375 | — | — |
| 2007-03-21 | $4.39 | $4.39 | 294,750 | — | — |
| 2007-03-20 | $4.23 | $4.23 | 537,000 | — | — |
| 2007-03-19 | $4.17 | $4.17 | 511,125 | — | — |
| 2007-03-16 | $4.25 | $4.25 | 972,375 | — | — |
| 2007-03-15 | $4.30 | $4.30 | 458,625 | — | — |
| 2007-03-14 | $4.40 | $4.40 | 399,750 | — | — |
| 2007-03-13 | $4.22 | $4.22 | 321,000 | — | — |
| 2007-03-12 | $4.51 | $4.51 | 287,625 | — | — |
| 2007-03-09 | $4.51 | $4.51 | 442,875 | — | — |
| 2007-03-08 | $4.30 | $4.30 | 227,625 | — | — |
| 2007-03-07 | $4.35 | $4.35 | 346,125 | — | — |
| 2007-03-06 | $4.39 | $4.39 | 210,000 | — | — |
| 2007-03-05 | $4.27 | $4.27 | 363,750 | — | — |
| 2007-03-02 | $4.39 | $4.39 | 818,625 | — | — |
| 2007-03-01 | $4.36 | $4.36 | 513,375 | — | — |
| 2007-02-28 | $4.45 | $4.45 | 543,375 | — | — |
| 2007-02-27 | $4.48 | $4.48 | 389,250 | — | — |
| 2007-02-26 | $4.75 | $4.75 | 264,000 | — | — |
| 2007-02-23 | $4.97 | $4.97 | 455,250 | — | — |
| 2007-02-22 | $4.82 | $4.82 | 356,250 | — | — |
| 2007-02-21 | $4.85 | $4.85 | 312,375 | — | — |
| 2007-02-20 | $4.80 | $4.80 | 239,250 | — | — |
| 2007-02-16 | $4.71 | $4.71 | 462,375 | — | — |
| 2007-02-15 | $4.81 | $4.81 | 937,125 | — | — |
| 2007-02-14 | $4.70 | $4.70 | 1,480,125 | — | — |
| 2007-02-13 | $4.06 | $4.06 | 1,029,375 | — | — |
| 2007-02-12 | $3.95 | $3.95 | 469,125 | — | — |
| 2007-02-09 | $3.86 | $3.86 | 384,000 | — | — |
| 2007-02-08 | $3.92 | $3.92 | 450,750 | — | — |
| 2007-02-07 | $3.99 | $3.99 | 703,125 | — | — |
| 2007-02-06 | $4.02 | $4.02 | 491,250 | — | — |
| 2007-02-05 | $4.07 | $4.07 | 362,250 | — | — |
| 2007-02-02 | $4.10 | $4.10 | 431,250 | — | — |
| 2007-02-01 | $4.06 | $4.06 | 947,625 | — | — |
| 2007-01-31 | $4.08 | $4.08 | 994,125 | — | — |
| 2007-01-30 | $4.08 | $4.08 | 745,125 | — | — |
| 2007-01-29 | $4.02 | $4.02 | 1,738,125 | — | — |
| 2007-01-26 | $3.97 | $3.97 | 2,989,500 | — | — |
| 2007-01-25 | $4.43 | $4.43 | 397,875 | — | — |
| 2007-01-24 | $4.60 | $4.60 | 382,125 | — | — |
| 2007-01-23 | $4.68 | $4.68 | 432,375 | — | — |
| 2007-01-22 | $4.55 | $4.55 | 356,625 | — | — |
| 2007-01-19 | $4.75 | $4.75 | 137,250 | — | — |
| 2007-01-18 | $4.73 | $4.73 | 292,500 | — | — |
| 2007-01-17 | $4.88 | $4.88 | 196,875 | — | — |
| 2007-01-16 | $4.89 | $4.89 | 201,375 | — | — |
| 2007-01-12 | $4.85 | $4.85 | 153,000 | — | — |
| 2007-01-11 | $4.72 | $4.72 | 239,250 | — | — |
| 2007-01-10 | $4.58 | $4.58 | 216,750 | — | — |
| 2007-01-09 | $4.50 | $4.50 | 184,125 | — | — |
| 2007-01-08 | $4.51 | $4.51 | 325,125 | — | — |
| 2007-01-05 | $4.43 | $4.43 | 444,375 | — | — |
| 2007-01-04 | $4.77 | $4.77 | 451,875 | — | — |
| 2007-01-03 | $4.66 | $4.66 | 636,750 | — | — |