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
- 1994-05-03 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 | $3.98 | $3.98 | 6,700 | — | — |
| 2007-12-28 | $3.99 | $3.99 | 4,700 | — | — |
| 2007-12-27 | $3.99 | $3.99 | 500 | — | — |
| 2007-12-26 | $3.98 | $3.98 | 400 | — | — |
| 2007-12-24 | $3.90 | $3.90 | 0 | — | — |
| 2007-12-21 | $3.90 | $3.90 | 1,000 | — | — |
| 2007-12-20 | $4.00 | $4.00 | 800 | — | — |
| 2007-12-19 | $4.10 | $4.10 | 200 | — | — |
| 2007-12-18 | $4.16 | $4.16 | 600 | — | — |
| 2007-12-17 | $4.30 | $4.30 | 1,000 | — | — |
| 2007-12-14 | $4.45 | $4.45 | 0 | — | — |
| 2007-12-13 | $4.45 | $4.45 | 300 | — | — |
| 2007-12-12 | $4.49 | $4.49 | 2,000 | — | — |
| 2007-12-11 | $4.35 | $4.35 | 0 | — | — |
| 2007-12-10 | $4.35 | $4.35 | 6,500 | — | — |
| 2007-12-07 | $4.20 | $4.20 | 9,200 | — | — |
| 2007-12-06 | $3.90 | $3.90 | 200 | — | — |
| 2007-12-05 | $3.95 | $3.95 | 6,400 | — | — |
| 2007-12-04 | $4.05 | $4.05 | 2,300 | — | — |
| 2007-12-03 | $4.25 | $4.25 | 3,000 | — | — |
| 2007-11-30 | $4.35 | $4.35 | 800 | — | — |
| 2007-11-29 | $4.40 | $4.40 | 0 | — | — |
| 2007-11-28 | $4.40 | $4.40 | 1,800 | — | — |
| 2007-11-27 | $4.60 | $4.60 | 500 | — | — |
| 2007-11-26 | $4.60 | $4.60 | 800 | — | — |
| 2007-11-23 | $4.55 | $4.55 | 5,400 | — | — |
| 2007-11-21 | $4.19 | $4.19 | 0 | — | — |
| 2007-11-20 | $4.19 | $4.19 | 1,500 | — | — |
| 2007-11-19 | $4.17 | $4.17 | 1,800 | — | — |
| 2007-11-16 | $4.20 | $4.20 | 13,300 | — | — |
| 2007-11-15 | $4.54 | $4.54 | 10,000 | — | — |
| 2007-11-14 | $4.70 | $4.70 | 3,300 | — | — |
| 2007-11-13 | $4.75 | $4.75 | 7,100 | — | — |
| 2007-11-12 | $5.00 | $5.00 | 5,900 | — | — |
| 2007-11-09 | $5.39 | $5.39 | 500 | — | — |
| 2007-11-08 | $5.25 | $5.25 | 9,900 | — | — |
| 2007-11-07 | $5.32 | $5.32 | 1,800 | — | — |
| 2007-11-06 | $5.45 | $5.45 | 3,600 | — | — |
| 2007-11-05 | $5.35 | $5.35 | 10,000 | — | — |
| 2007-11-02 | $5.47 | $5.47 | 18,900 | — | — |
| 2007-11-01 | $5.40 | $5.40 | 1,300 | — | — |
| 2007-10-31 | $5.30 | $5.30 | 200 | — | — |
| 2007-10-30 | $5.27 | $5.27 | 400 | — | — |
| 2007-10-29 | $5.30 | $5.30 | 800 | — | — |
| 2007-10-26 | $5.20 | $5.20 | 200 | — | — |
| 2007-10-25 | $5.03 | $5.03 | 3,900 | — | — |
| 2007-10-24 | $5.30 | $5.30 | 4,100 | — | — |
| 2007-10-23 | $5.45 | $5.45 | 1,900 | — | — |
| 2007-10-22 | $5.40 | $5.40 | 0 | — | — |
| 2007-10-19 | $5.40 | $5.40 | 20,000 | — | — |
| 2007-10-18 | $5.40 | $5.40 | 0 | — | — |
| 2007-10-17 | $5.40 | $5.40 | 600 | — | — |
| 2007-10-16 | $5.30 | $5.30 | 0 | — | — |
| 2007-10-15 | $5.30 | $5.30 | 600 | — | — |
| 2007-10-12 | $5.30 | $5.30 | 700 | — | — |
| 2007-10-11 | $5.15 | $5.15 | 2,700 | — | — |
| 2007-10-10 | $5.40 | $5.40 | 0 | — | — |
| 2007-10-09 | $5.40 | $5.40 | 11,200 | — | — |
| 2007-10-08 | $5.00 | $5.00 | 3,100 | — | — |
| 2007-10-05 | $5.08 | $5.08 | 3,200 | — | — |
| 2007-10-04 | $5.16 | $5.16 | 200 | — | — |
| 2007-10-03 | $5.15 | $5.15 | 0 | — | — |
| 2007-10-02 | $5.15 | $5.15 | 0 | — | — |
| 2007-10-01 | $5.15 | $5.15 | 1,100 | — | — |
| 2007-09-28 | $5.15 | $5.15 | 3,100 | — | — |
| 2007-09-27 | $5.10 | $5.10 | 1,400 | — | — |
| 2007-09-26 | $5.09 | $5.09 | 0 | — | — |
| 2007-09-25 | $5.09 | $5.09 | 1,900 | — | — |
| 2007-09-24 | $5.05 | $5.05 | 10,200 | — | — |
| 2007-09-21 | $5.16 | $5.16 | 300 | — | — |
| 2007-09-20 | $5.15 | $5.15 | 1,600 | — | — |
| 2007-09-19 | $5.15 | $5.15 | 0 | — | — |
| 2007-09-18 | $5.15 | $5.15 | 1,000 | — | — |
| 2007-09-17 | $5.26 | $5.26 | 0 | — | — |
| 2007-09-14 | $5.26 | $5.26 | 0 | — | — |
| 2007-09-13 | $5.26 | $5.26 | 700 | — | — |
| 2007-09-12 | $5.20 | $5.20 | 5,900 | — | — |
| 2007-09-11 | $5.15 | $5.15 | 0 | — | — |
| 2007-09-10 | $5.15 | $5.15 | 0 | — | — |
| 2007-09-07 | $5.15 | $5.15 | 0 | — | — |
| 2007-09-06 | $5.15 | $5.15 | 1,100 | — | — |
| 2007-09-05 | $5.20 | $5.20 | 0 | — | — |
| 2007-09-04 | $5.20 | $5.20 | 800 | — | — |
| 2007-08-31 | $5.10 | $5.10 | 0 | — | — |
| 2007-08-30 | $5.10 | $5.10 | 200 | — | — |
| 2007-08-29 | $5.15 | $5.15 | 100 | — | — |
| 2007-08-28 | $5.20 | $5.20 | 300 | — | — |
| 2007-08-27 | $5.13 | $5.13 | 300 | — | — |
| 2007-08-24 | $5.12 | $5.12 | 400 | — | — |
| 2007-08-23 | $5.20 | $5.20 | 600 | — | — |
| 2007-08-22 | $5.19 | $5.19 | 4,700 | — | — |
| 2007-08-21 | $5.20 | $5.20 | 1,000 | — | — |
| 2007-08-20 | $5.10 | $5.10 | 2,300 | — | — |
| 2007-08-17 | $5.18 | $5.18 | 2,700 | — | — |
| 2007-08-16 | $5.30 | $5.30 | 900 | — | — |
| 2007-08-15 | $5.35 | $5.35 | 0 | — | — |
| 2007-08-14 | $5.35 | $5.35 | 300 | — | — |
| 2007-08-13 | $5.30 | $5.30 | 800 | — | — |
| 2007-08-10 | $5.25 | $5.25 | 1,500 | — | — |
| 2007-08-09 | $5.12 | $5.12 | 500 | — | — |
| 2007-08-08 | $5.15 | $5.15 | 2,400 | — | — |
| 2007-08-07 | $5.10 | $5.10 | 500 | — | — |
| 2007-08-06 | $5.45 | $5.45 | 13,900 | — | — |
| 2007-08-03 | $5.87 | $5.87 | 1,800 | — | — |
| 2007-08-02 | $5.91 | $5.91 | 17,900 | — | — |
| 2007-08-01 | $5.75 | $5.75 | 47,800 | — | — |
| 2007-07-31 | $5.10 | $5.10 | 4,100 | — | — |
| 2007-07-30 | $5.10 | $5.10 | 16,400 | — | — |
| 2007-07-27 | $5.10 | $5.10 | 2,100 | — | — |
| 2007-07-26 | $5.25 | $5.25 | 0 | — | — |
| 2007-07-25 | $5.25 | $5.25 | 1,100 | — | — |
| 2007-07-24 | $5.16 | $5.16 | 1,800 | — | — |
| 2007-07-23 | $5.20 | $5.20 | 2,100 | — | — |
| 2007-07-20 | $5.35 | $5.35 | 0 | — | — |
| 2007-07-19 | $5.35 | $5.35 | 2,100 | — | — |
| 2007-07-18 | $5.30 | $5.30 | 0 | — | — |
| 2007-07-17 | $5.30 | $5.30 | 2,600 | — | — |
| 2007-07-16 | $5.45 | $5.45 | 500 | — | — |
| 2007-07-13 | $5.40 | $5.40 | 4,500 | — | — |
| 2007-07-12 | $5.45 | $5.45 | 1,400 | — | — |
| 2007-07-11 | $5.45 | $5.45 | 3,100 | — | — |
| 2007-07-10 | $5.48 | $5.48 | 0 | — | — |
| 2007-07-09 | $5.48 | $5.48 | 6,600 | — | — |
| 2007-07-06 | $5.30 | $5.30 | 3,800 | — | — |
| 2007-07-05 | $5.33 | $5.33 | 400 | — | — |
| 2007-07-03 | $5.42 | $5.42 | 400 | — | — |
| 2007-07-02 | $5.37 | $5.37 | 700 | — | — |
| 2007-06-29 | $5.42 | $5.42 | 0 | — | — |
| 2007-06-28 | $5.42 | $5.42 | 0 | — | — |
| 2007-06-27 | $5.42 | $5.42 | 300 | — | — |
| 2007-06-26 | $5.42 | $5.42 | 0 | — | — |
| 2007-06-25 | $5.42 | $5.42 | 0 | — | — |
| 2007-06-22 | $5.42 | $5.42 | 3,800 | — | — |
| 2007-06-21 | $5.31 | $5.31 | 0 | — | — |
| 2007-06-20 | $5.31 | $5.31 | 500 | — | — |
| 2007-06-19 | $5.27 | $5.27 | 700 | — | — |
| 2007-06-18 | $5.29 | $5.29 | 0 | — | — |
| 2007-06-15 | $5.29 | $5.29 | 1,600 | — | — |
| 2007-06-14 | $5.26 | $5.26 | 1,800 | — | — |
| 2007-06-13 | $5.26 | $5.26 | 800 | — | — |
| 2007-06-12 | $5.26 | $5.26 | 0 | — | — |
| 2007-06-11 | $5.26 | $5.26 | 2,000 | — | — |
| 2007-06-08 | $5.35 | $5.35 | 0 | — | — |
| 2007-06-07 | $5.35 | $5.35 | 400 | — | — |
| 2007-06-06 | $5.30 | $5.30 | 400 | — | — |
| 2007-06-05 | $5.25 | $5.25 | 1,500 | — | — |
| 2007-06-04 | $5.21 | $5.21 | 2,700 | — | — |
| 2007-06-01 | $5.20 | $5.20 | 2,000 | — | — |
| 2007-05-31 | $5.14 | $5.14 | 1,500 | — | — |
| 2007-05-30 | $5.10 | $5.10 | 0 | — | — |
| 2007-05-29 | $5.10 | $5.10 | 0 | — | — |
| 2007-05-25 | $5.10 | $5.10 | 2,000 | — | — |
| 2007-05-24 | $5.15 | $5.15 | 700 | — | — |
| 2007-05-23 | $5.25 | $5.25 | 400 | — | — |
| 2007-05-22 | $5.20 | $5.20 | 0 | — | — |
| 2007-05-21 | $5.20 | $5.20 | 1,000 | — | — |
| 2007-05-18 | $5.15 | $5.15 | 300 | — | — |
| 2007-05-17 | $5.08 | $5.08 | 1,000 | — | — |
| 2007-05-16 | $5.05 | $5.05 | 1,500 | — | — |
| 2007-05-15 | $5.10 | $5.10 | 900 | — | — |
| 2007-05-14 | $5.20 | $5.20 | 200 | — | — |
| 2007-05-11 | $5.25 | $5.25 | 0 | — | — |
| 2007-05-10 | $5.25 | $5.25 | 0 | — | — |
| 2007-05-09 | $5.25 | $5.25 | 1,100 | — | — |
| 2007-05-08 | $5.25 | $5.25 | 800 | — | — |
| 2007-05-07 | $5.25 | $5.25 | 1,600 | — | — |
| 2007-05-04 | $5.30 | $5.30 | 3,100 | — | — |
| 2007-05-03 | $5.30 | $5.30 | 0 | — | — |
| 2007-05-02 | $5.30 | $5.30 | 0 | — | — |
| 2007-05-01 | $5.30 | $5.30 | 6,000 | — | — |
| 2007-04-30 | $5.24 | $5.24 | 2,800 | — | — |
| 2007-04-27 | $5.11 | $5.11 | 1,400 | — | — |
| 2007-04-26 | $5.26 | $5.26 | 1,700 | — | — |
| 2007-04-25 | $5.43 | $5.43 | 1,200 | — | — |
| 2007-04-24 | $5.49 | $5.49 | 0 | — | — |
| 2007-04-23 | $5.49 | $5.49 | 3,100 | — | — |
| 2007-04-20 | $5.37 | $5.37 | 11,900 | — | — |
| 2007-04-19 | $5.29 | $5.29 | 10,700 | — | — |
| 2007-04-18 | $5.25 | $5.25 | 18,200 | — | — |
| 2007-04-17 | $5.24 | $5.24 | 8,100 | — | — |
| 2007-04-16 | $5.33 | $5.33 | 13,400 | — | — |
| 2007-04-13 | $5.31 | $5.31 | 24,200 | — | — |
| 2007-04-12 | $5.17 | $5.17 | 16,100 | — | — |
| 2007-04-11 | $5.11 | $5.11 | 5,400 | — | — |
| 2007-04-10 | $5.41 | $5.41 | 5,200 | — | — |
| 2007-04-09 | $5.44 | $5.44 | 8,900 | — | — |
| 2007-04-05 | $5.24 | $5.24 | 2,500 | — | — |
| 2007-04-04 | $5.18 | $5.18 | 7,700 | — | — |
| 2007-04-03 | $5.09 | $5.09 | 8,100 | — | — |
| 2007-04-02 | $5.13 | $5.13 | 21,200 | — | — |
| 2007-03-30 | $5.15 | $5.15 | 24,000 | — | — |
| 2007-03-29 | $5.47 | $5.47 | 47,600 | — | — |
| 2007-03-28 | $5.35 | $5.35 | 12,800 | — | — |
| 2007-03-27 | $5.28 | $5.28 | 700 | — | — |
| 2007-03-26 | $5.44 | $5.44 | 8,300 | — | — |
| 2007-03-23 | $5.48 | $5.48 | 2,600 | — | — |
| 2007-03-22 | $5.41 | $5.41 | 700 | — | — |
| 2007-03-21 | $5.50 | $5.50 | 4,600 | — | — |
| 2007-03-20 | $5.41 | $5.41 | 2,100 | — | — |
| 2007-03-19 | $5.31 | $5.31 | 200 | — | — |
| 2007-03-16 | $5.35 | $5.35 | 700 | — | — |
| 2007-03-15 | $5.44 | $5.44 | 600 | — | — |
| 2007-03-14 | $5.34 | $5.34 | 15,400 | — | — |
| 2007-03-13 | $5.29 | $5.29 | 68,100 | — | — |
| 2007-03-12 | $5.30 | $5.30 | 1,100 | — | — |
| 2007-03-09 | $5.52 | $5.52 | 2,300 | — | — |
| 2007-03-08 | $5.40 | $5.40 | 1,900 | — | — |
| 2007-03-07 | $5.60 | $5.60 | 1,200 | — | — |
| 2007-03-06 | $5.61 | $5.61 | 500 | — | — |
| 2007-03-05 | $5.66 | $5.66 | 2,300 | — | — |
| 2007-03-02 | $5.57 | $5.57 | 0 | — | — |
| 2007-03-01 | $5.57 | $5.57 | 900 | — | — |
| 2007-02-28 | $5.50 | $5.50 | 4,300 | — | — |
| 2007-02-27 | $5.65 | $5.65 | 2,400 | — | — |
| 2007-02-26 | $5.79 | $5.79 | 7,500 | — | — |
| 2007-02-23 | $5.65 | $5.65 | 0 | — | — |
| 2007-02-22 | $5.65 | $5.65 | 500 | — | — |
| 2007-02-21 | $5.57 | $5.57 | 600 | — | — |
| 2007-02-20 | $5.60 | $5.60 | 2,900 | — | — |
| 2007-02-16 | $5.79 | $5.79 | 900 | — | — |
| 2007-02-15 | $5.89 | $5.89 | 0 | — | — |
| 2007-02-14 | $5.89 | $5.89 | 500 | — | — |
| 2007-02-13 | $5.80 | $5.80 | 2,400 | — | — |
| 2007-02-12 | $5.90 | $5.90 | 3,800 | — | — |
| 2007-02-09 | $6.09 | $6.09 | 0 | — | — |
| 2007-02-08 | $6.09 | $6.09 | 600 | — | — |
| 2007-02-07 | $6.10 | $6.10 | 1,000 | — | — |
| 2007-02-06 | $6.29 | $6.29 | 0 | — | — |
| 2007-02-05 | $6.29 | $6.29 | 100 | — | — |
| 2007-02-02 | $6.24 | $6.24 | 300 | — | — |
| 2007-02-01 | $6.20 | $6.20 | 600 | — | — |
| 2007-01-31 | $6.24 | $6.24 | 400 | — | — |
| 2007-01-30 | $6.10 | $6.10 | 2,000 | — | — |
| 2007-01-29 | $5.99 | $5.99 | 800 | — | — |
| 2007-01-26 | $6.13 | $6.13 | 0 | — | — |
| 2007-01-25 | $6.13 | $6.13 | 700 | — | — |
| 2007-01-24 | $5.92 | $5.92 | 8,100 | — | — |
| 2007-01-23 | $5.75 | $5.75 | 2,000 | — | — |
| 2007-01-22 | $5.94 | $5.94 | 100 | — | — |
| 2007-01-19 | $5.85 | $5.85 | 400 | — | — |
| 2007-01-18 | $5.85 | $5.85 | 2,300 | — | — |
| 2007-01-17 | $5.99 | $5.99 | 400 | — | — |
| 2007-01-16 | $5.99 | $5.99 | 300 | — | — |
| 2007-01-12 | $5.96 | $5.96 | 200 | — | — |
| 2007-01-11 | $5.99 | $5.99 | 500 | — | — |
| 2007-01-10 | $5.91 | $5.91 | 0 | — | — |
| 2007-01-09 | $5.91 | $5.91 | 200 | — | — |
| 2007-01-08 | $6.00 | $6.00 | 100 | — | — |
| 2007-01-05 | $6.00 | $6.00 | 4,000 | — | — |
| 2007-01-04 | $5.99 | $5.99 | 2,100 | — | — |
| 2007-01-03 | $6.14 | $6.14 | 2,000 | — | — |