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
- 1992-03-27 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 | $5.10 | $6.23 | 4,600 | — | — |
| 2007-12-28 | $4.67 | $5.70 | 12,000 | — | — |
| 2007-12-27 | $4.70 | $5.74 | 2,400 | — | — |
| 2007-12-26 | $4.70 | $5.74 | 7,800 | — | — |
| 2007-12-24 | $4.70 | $5.74 | 36,200 | — | — |
| 2007-12-21 | $4.88 | $5.96 | 6,600 | — | — |
| 2007-12-20 | $5.01 | $6.12 | 600 | — | — |
| 2007-12-19 | $5.45 | $6.66 | 1,000 | — | — |
| 2007-12-18 | $5.23 | $6.39 | 0 | — | — |
| 2007-12-17 | $5.23 | $6.39 | 600 | — | — |
| 2007-12-14 | $5.45 | $6.66 | 200 | — | — |
| 2007-12-13 | $5.50 | $6.72 | 0 | — | — |
| 2007-12-12 | $5.50 | $6.72 | 0 | — | — |
| 2007-12-11 | $5.50 | $6.72 | 400 | — | — |
| 2007-12-10 | $5.58 | $6.81 | 18,400 | — | — |
| 2007-12-07 | $5.33 | $6.51 | 13,800 | — | — |
| 2007-12-06 | $4.75 | $5.81 | 71,600 | — | — |
| 2007-12-05 | $5.36 | $6.55 | 0 | — | — |
| 2007-12-04 | $5.36 | $6.55 | 7,000 | — | — |
| 2007-12-03 | $5.63 | $6.88 | 2,000 | — | — |
| 2007-11-30 | $5.63 | $6.88 | 6,400 | — | — |
| 2007-11-29 | $5.50 | $6.72 | 2,400 | — | — |
| 2007-11-28 | $5.48 | $6.69 | 4,400 | — | — |
| 2007-11-27 | $5.48 | $6.69 | 6,800 | — | — |
| 2007-11-26 | $5.00 | $6.11 | 4,000 | — | — |
| 2007-11-23 | $5.00 | $6.11 | 21,600 | — | — |
| 2007-11-21 | $5.00 | $6.11 | 37,800 | — | — |
| 2007-11-20 | $3.75 | $4.58 | 13,600 | — | — |
| 2007-11-19 | $4.60 | $5.62 | 1,000 | — | — |
| 2007-11-16 | $4.98 | $6.08 | 1,000 | — | — |
| 2007-11-15 | $4.95 | $6.05 | 1,000 | — | — |
| 2007-11-14 | $5.00 | $6.11 | 0 | — | — |
| 2007-11-13 | $5.00 | $6.11 | 1,200 | — | — |
| 2007-11-12 | $5.00 | $6.11 | 2,400 | — | — |
| 2007-11-09 | $5.25 | $6.42 | 15,800 | — | — |
| 2007-11-08 | $5.50 | $6.72 | 600 | — | — |
| 2007-11-07 | $5.50 | $6.72 | 0 | — | — |
| 2007-11-06 | $5.50 | $6.72 | 1,800 | — | — |
| 2007-11-05 | $5.50 | $6.72 | 1,200 | — | — |
| 2007-11-02 | $5.25 | $6.42 | 1,600 | — | — |
| 2007-11-01 | $5.63 | $6.88 | 0 | — | — |
| 2007-10-31 | $5.63 | $6.88 | 600 | — | — |
| 2007-10-30 | $5.50 | $6.72 | 3,400 | — | — |
| 2007-10-29 | $5.88 | $7.18 | 0 | — | — |
| 2007-10-26 | $5.88 | $7.18 | 200 | — | — |
| 2007-10-25 | $5.88 | $7.18 | 200 | — | — |
| 2007-10-24 | $5.97 | $7.30 | 0 | — | — |
| 2007-10-23 | $5.97 | $7.30 | 0 | — | — |
| 2007-10-22 | $5.97 | $7.30 | 6,600 | — | — |
| 2007-10-19 | $5.53 | $6.75 | 800 | — | — |
| 2007-10-18 | $5.25 | $6.42 | 0 | — | — |
| 2007-10-17 | $5.25 | $6.42 | 4,200 | — | — |
| 2007-10-16 | $5.50 | $6.72 | 1,600 | — | — |
| 2007-10-15 | $5.63 | $6.88 | 400 | — | — |
| 2007-10-12 | $5.68 | $6.94 | 0 | — | — |
| 2007-10-11 | $5.68 | $6.94 | 1,400 | — | — |
| 2007-10-10 | $5.69 | $6.95 | 0 | — | — |
| 2007-10-09 | $5.69 | $6.95 | 0 | — | — |
| 2007-10-08 | $5.69 | $6.95 | 1,000 | — | — |
| 2007-10-05 | $5.35 | $6.54 | 5,600 | — | — |
| 2007-10-04 | $5.45 | $6.66 | 8,000 | — | — |
| 2007-10-03 | $5.12 | $6.26 | 11,400 | — | — |
| 2007-10-02 | $5.20 | $6.36 | 600 | — | — |
| 2007-10-01 | $5.25 | $6.42 | 2,800 | — | — |
| 2007-09-28 | $5.25 | $6.42 | 4,000 | — | — |
| 2007-09-27 | $5.18 | $6.33 | 2,000 | — | — |
| 2007-09-26 | $5.00 | $6.11 | 0 | — | — |
| 2007-09-25 | $5.00 | $6.11 | 3,800 | — | — |
| 2007-09-24 | $5.13 | $6.27 | 0 | — | — |
| 2007-09-21 | $5.13 | $6.27 | 0 | — | — |
| 2007-09-20 | $5.13 | $6.27 | 600 | — | — |
| 2007-09-19 | $5.13 | $6.26 | 600 | — | — |
| 2007-09-18 | $5.25 | $6.42 | 4,400 | — | — |
| 2007-09-17 | $4.88 | $5.96 | 2,400 | — | — |
| 2007-09-14 | $5.00 | $6.11 | 1,000 | — | — |
| 2007-09-13 | $5.08 | $6.20 | 400 | — | — |
| 2007-09-12 | $5.08 | $6.20 | 3,000 | — | — |
| 2007-09-11 | $5.00 | $6.11 | 8,400 | — | — |
| 2007-09-10 | $4.80 | $5.87 | 1,600 | — | — |
| 2007-09-07 | $4.93 | $6.02 | 8,000 | — | — |
| 2007-09-06 | $5.15 | $6.29 | 2,400 | — | — |
| 2007-09-05 | $5.25 | $6.42 | 14,400 | — | — |
| 2007-09-04 | $5.25 | $6.42 | 25,000 | — | — |
| 2007-08-31 | $4.88 | $5.96 | 2,000 | — | — |
| 2007-08-30 | $4.95 | $6.05 | 10,000 | — | — |
| 2007-08-29 | $4.90 | $5.99 | 2,800 | — | — |
| 2007-08-28 | $4.80 | $5.87 | 10,400 | — | — |
| 2007-08-27 | $4.68 | $5.71 | 10,600 | — | — |
| 2007-08-24 | $4.63 | $5.65 | 4,600 | — | — |
| 2007-08-23 | $4.60 | $5.62 | 2,400 | — | — |
| 2007-08-22 | $4.43 | $5.41 | 4,200 | — | — |
| 2007-08-21 | $4.10 | $5.01 | 11,400 | — | — |
| 2007-08-20 | $4.03 | $4.93 | 1,400 | — | — |
| 2007-08-17 | $4.10 | $5.01 | 200 | — | — |
| 2007-08-16 | $4.13 | $5.04 | 200 | — | — |
| 2007-08-15 | $4.20 | $5.13 | 2,800 | — | — |
| 2007-08-14 | $4.35 | $5.32 | 3,600 | — | — |
| 2007-08-13 | $4.21 | $5.14 | 0 | — | — |
| 2007-08-10 | $4.21 | $5.14 | 7,600 | — | — |
| 2007-08-09 | $4.21 | $5.15 | 1,000 | — | — |
| 2007-08-08 | $4.40 | $5.38 | 15,600 | — | — |
| 2007-08-07 | $4.26 | $5.20 | 400 | — | — |
| 2007-08-06 | $4.26 | $5.20 | 4,000 | — | — |
| 2007-08-03 | $4.26 | $5.20 | 400 | — | — |
| 2007-08-02 | $4.36 | $5.32 | 1,400 | — | — |
| 2007-08-01 | $4.38 | $5.35 | 2,400 | — | — |
| 2007-07-31 | $4.38 | $5.35 | 1,600 | — | — |
| 2007-07-30 | $4.38 | $5.35 | 400 | — | — |
| 2007-07-27 | $4.45 | $5.44 | 2,000 | — | — |
| 2007-07-26 | $4.43 | $5.41 | 0 | — | — |
| 2007-07-25 | $4.43 | $5.41 | 1,600 | — | — |
| 2007-07-24 | $4.68 | $5.71 | 0 | — | — |
| 2007-07-23 | $4.68 | $5.71 | 800 | — | — |
| 2007-07-20 | $4.88 | $5.96 | 2,200 | — | — |
| 2007-07-19 | $4.80 | $5.87 | 800 | — | — |
| 2007-07-18 | $4.50 | $5.50 | 1,600 | — | — |
| 2007-07-17 | $4.38 | $5.35 | 0 | — | — |
| 2007-07-16 | $4.38 | $5.35 | 0 | — | — |
| 2007-07-13 | $4.38 | $5.35 | 2,200 | — | — |
| 2007-07-12 | $4.63 | $5.65 | 12,600 | — | — |
| 2007-07-11 | $4.76 | $5.81 | 4,600 | — | — |
| 2007-07-10 | $4.88 | $5.96 | 200 | — | — |
| 2007-07-09 | $4.88 | $5.96 | 5,200 | — | — |
| 2007-07-06 | $4.88 | $5.96 | 2,000 | — | — |
| 2007-07-05 | $4.68 | $5.71 | 7,800 | — | — |
| 2007-07-03 | $4.88 | $5.96 | 0 | — | — |
| 2007-07-02 | $4.88 | $5.96 | 8,200 | — | — |
| 2007-06-29 | $4.85 | $5.93 | 400 | — | — |
| 2007-06-28 | $4.85 | $5.93 | 2,800 | — | — |
| 2007-06-27 | $4.75 | $5.81 | 5,000 | — | — |
| 2007-06-26 | $4.83 | $5.90 | 200 | — | — |
| 2007-06-25 | $4.73 | $5.78 | 4,800 | — | — |
| 2007-06-22 | $4.66 | $5.69 | 4,400 | — | — |
| 2007-06-21 | $4.75 | $5.81 | 15,200 | — | — |
| 2007-06-20 | $4.85 | $5.93 | 2,600 | — | — |
| 2007-06-19 | $5.05 | $6.17 | 10,600 | — | — |
| 2007-06-18 | $4.75 | $5.81 | 8,600 | — | — |
| 2007-06-15 | $4.60 | $5.62 | 9,800 | — | — |
| 2007-06-14 | $4.37 | $5.34 | 4,200 | — | — |
| 2007-06-13 | $4.70 | $5.74 | 200 | — | — |
| 2007-06-12 | $4.60 | $5.62 | 1,400 | — | — |
| 2007-06-11 | $4.60 | $5.62 | 1,400 | — | — |
| 2007-06-08 | $4.60 | $5.62 | 1,200 | — | — |
| 2007-06-07 | $4.35 | $5.32 | 14,600 | — | — |
| 2007-06-06 | $4.55 | $5.56 | 2,400 | — | — |
| 2007-06-05 | $4.46 | $5.45 | 2,200 | — | — |
| 2007-06-04 | $4.50 | $5.50 | 10,800 | — | — |
| 2007-06-01 | $4.50 | $5.50 | 3,000 | — | — |
| 2007-05-31 | $4.50 | $5.50 | 2,200 | — | — |
| 2007-05-30 | $4.50 | $5.50 | 3,000 | — | — |
| 2007-05-29 | $4.48 | $5.47 | 1,600 | — | — |
| 2007-05-25 | $4.40 | $5.38 | 3,200 | — | — |
| 2007-05-24 | $4.50 | $5.49 | 200 | — | — |
| 2007-05-23 | $4.45 | $5.44 | 2,400 | — | — |
| 2007-05-22 | $4.25 | $5.19 | 8,200 | — | — |
| 2007-05-21 | $4.50 | $5.49 | 2,800 | — | — |
| 2007-05-18 | $4.35 | $5.32 | 1,400 | — | — |
| 2007-05-17 | $4.30 | $5.26 | 0 | — | — |
| 2007-05-16 | $4.30 | $5.26 | 400 | — | — |
| 2007-05-15 | $4.25 | $5.19 | 4,000 | — | — |
| 2007-05-14 | $4.25 | $5.19 | 200 | — | — |
| 2007-05-11 | $4.13 | $5.04 | 2,000 | — | — |
| 2007-05-10 | $4.10 | $5.01 | 1,400 | — | — |
| 2007-05-09 | $4.00 | $4.89 | 0 | — | — |
| 2007-05-08 | $4.00 | $4.89 | 1,200 | — | — |
| 2007-05-07 | $4.00 | $4.89 | 23,800 | — | — |
| 2007-05-04 | $4.05 | $4.95 | 6,600 | — | — |
| 2007-05-03 | $4.00 | $4.89 | 56,200 | — | — |
| 2007-05-02 | $4.15 | $5.07 | 2,600 | — | — |
| 2007-05-01 | $4.03 | $4.92 | 11,000 | — | — |
| 2007-04-30 | $4.10 | $5.01 | 2,400 | — | — |
| 2007-04-27 | $4.00 | $4.89 | 54,400 | — | — |
| 2007-04-26 | $4.00 | $4.89 | 20,800 | — | — |
| 2007-04-25 | $4.00 | $4.89 | 9,400 | — | — |
| 2007-04-24 | $4.05 | $4.94 | 7,800 | — | — |
| 2007-04-23 | $4.13 | $5.04 | 21,200 | — | — |
| 2007-04-20 | $4.08 | $4.98 | 33,600 | — | — |
| 2007-04-19 | $4.03 | $4.93 | 40,200 | — | — |
| 2007-04-18 | $4.03 | $4.93 | 17,600 | — | — |
| 2007-04-17 | $4.08 | $4.98 | 12,200 | — | — |
| 2007-04-16 | $4.02 | $4.91 | 14,600 | — | — |
| 2007-04-13 | $4.00 | $4.89 | 34,600 | — | — |
| 2007-04-12 | $4.05 | $4.95 | 43,600 | — | — |
| 2007-04-11 | $4.08 | $4.98 | 105,200 | — | — |
| 2007-04-10 | $4.15 | $5.07 | 0 | — | — |
| 2007-04-09 | $4.15 | $5.07 | 1,200 | — | — |
| 2007-04-05 | $4.09 | $5.00 | 23,400 | — | — |
| 2007-04-04 | $4.09 | $4.99 | 92,600 | — | — |
| 2007-04-03 | $4.12 | $5.04 | 24,000 | — | — |
| 2007-04-02 | $4.09 | $5.00 | 38,400 | — | — |
| 2007-03-30 | $4.27 | $5.21 | 24,200 | — | — |
| 2007-03-29 | $4.13 | $5.05 | 11,600 | — | — |
| 2007-03-28 | $4.04 | $4.94 | 25,000 | — | — |
| 2007-03-27 | $4.09 | $5.00 | 3,400 | — | — |
| 2007-03-26 | $4.08 | $4.98 | 6,600 | — | — |
| 2007-03-23 | $3.98 | $4.86 | 16,600 | — | — |
| 2007-03-22 | $3.88 | $4.74 | 13,600 | — | — |
| 2007-03-21 | $3.86 | $4.72 | 13,000 | — | — |
| 2007-03-20 | $3.88 | $4.74 | 23,400 | — | — |
| 2007-03-19 | $3.87 | $4.72 | 8,400 | — | — |
| 2007-03-16 | $3.75 | $4.58 | 13,400 | — | — |
| 2007-03-15 | $3.88 | $4.74 | 14,800 | — | — |
| 2007-03-14 | $3.82 | $4.67 | 25,400 | — | — |
| 2007-03-13 | $3.75 | $4.58 | 38,800 | — | — |
| 2007-03-12 | $3.83 | $4.68 | 47,800 | — | — |
| 2007-03-09 | $3.82 | $4.66 | 20,400 | — | — |
| 2007-03-08 | $3.82 | $4.66 | 20,000 | — | — |
| 2007-03-07 | $3.81 | $4.66 | 63,400 | — | — |
| 2007-03-06 | $3.74 | $4.57 | 30,400 | — | — |
| 2007-03-05 | $4.00 | $4.88 | 25,200 | — | — |
| 2007-03-02 | $3.75 | $4.58 | 17,200 | — | — |
| 2007-03-01 | $3.80 | $4.64 | 5,200 | — | — |
| 2007-02-28 | $3.97 | $4.85 | 400 | — | — |
| 2007-02-27 | $3.98 | $4.86 | 4,400 | — | — |
| 2007-02-26 | $3.86 | $4.71 | 10,600 | — | — |
| 2007-02-23 | $3.90 | $4.77 | 8,000 | — | — |
| 2007-02-22 | $3.85 | $4.70 | 4,600 | — | — |
| 2007-02-21 | $3.88 | $4.74 | 0 | — | — |
| 2007-02-20 | $3.88 | $4.74 | 6,400 | — | — |
| 2007-02-16 | $3.76 | $4.59 | 600 | — | — |
| 2007-02-15 | $3.83 | $4.68 | 10,200 | — | — |
| 2007-02-14 | $3.93 | $4.80 | 1,400 | — | — |
| 2007-02-13 | $3.93 | $4.80 | 800 | — | — |
| 2007-02-12 | $3.90 | $4.77 | 0 | — | — |
| 2007-02-09 | $3.90 | $4.77 | 0 | — | — |
| 2007-02-08 | $3.90 | $4.77 | 400 | — | — |
| 2007-02-07 | $3.90 | $4.77 | 0 | — | — |
| 2007-02-06 | $3.90 | $4.77 | 12,600 | — | — |
| 2007-02-05 | $3.82 | $4.67 | 0 | — | — |
| 2007-02-02 | $3.82 | $4.67 | 15,800 | — | — |
| 2007-02-01 | $3.78 | $4.61 | 200 | — | — |
| 2007-01-31 | $3.80 | $4.64 | 3,800 | — | — |
| 2007-01-30 | $3.93 | $4.80 | 1,000 | — | — |
| 2007-01-29 | $3.88 | $4.74 | 3,600 | — | — |
| 2007-01-26 | $3.81 | $4.65 | 1,200 | — | — |
| 2007-01-25 | $3.88 | $4.74 | 20,600 | — | — |
| 2007-01-24 | $3.73 | $4.56 | 200 | — | — |
| 2007-01-23 | $3.76 | $4.59 | 6,000 | — | — |
| 2007-01-22 | $3.73 | $4.55 | 1,000 | — | — |
| 2007-01-19 | $3.76 | $4.59 | 5,400 | — | — |
| 2007-01-18 | $3.75 | $4.58 | 2,000 | — | — |
| 2007-01-17 | $3.80 | $4.64 | 24,200 | — | — |
| 2007-01-16 | $3.71 | $4.53 | 8,400 | — | — |
| 2007-01-12 | $3.77 | $4.60 | 4,400 | — | — |
| 2007-01-11 | $3.86 | $4.72 | 7,400 | — | — |
| 2007-01-10 | $3.87 | $4.72 | 16,800 | — | — |
| 2007-01-09 | $4.25 | $5.19 | 73,600 | — | — |
| 2007-01-08 | $4.51 | $5.51 | 2,400 | — | — |
| 2007-01-05 | $4.38 | $5.35 | 0 | — | — |
| 2007-01-04 | $4.38 | $5.35 | 1,000 | — | — |
| 2007-01-03 | $4.35 | $5.32 | 3,800 | — | — |