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
- 1996-04-02 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 | $3.99 | $3.99 | 16,200 | — | — |
| 2007-12-28 | $3.88 | $3.88 | 35,400 | — | — |
| 2007-12-27 | $3.71 | $3.71 | 18,500 | — | — |
| 2007-12-26 | $3.93 | $3.93 | 2,800 | — | — |
| 2007-12-24 | $3.86 | $3.86 | 8,000 | — | — |
| 2007-12-21 | $3.61 | $3.61 | 15,300 | — | — |
| 2007-12-20 | $3.67 | $3.67 | 3,800 | — | — |
| 2007-12-19 | $3.68 | $3.68 | 7,600 | — | — |
| 2007-12-18 | $3.75 | $3.75 | 9,900 | — | — |
| 2007-12-17 | $3.87 | $3.87 | 1,500 | — | — |
| 2007-12-14 | $3.88 | $3.88 | 11,700 | — | — |
| 2007-12-13 | $3.76 | $3.76 | 9,400 | — | — |
| 2007-12-12 | $3.81 | $3.81 | 19,300 | — | — |
| 2007-12-11 | $4.10 | $4.10 | 5,500 | — | — |
| 2007-12-10 | $4.09 | $4.09 | 2,200 | — | — |
| 2007-12-07 | $4.06 | $4.06 | 8,500 | — | — |
| 2007-12-06 | $3.91 | $3.91 | 4,800 | — | — |
| 2007-12-05 | $3.91 | $3.91 | 29,200 | — | — |
| 2007-12-04 | $4.01 | $4.01 | 59,200 | — | — |
| 2007-12-03 | $4.05 | $4.05 | 31,100 | — | — |
| 2007-11-30 | $4.05 | $4.05 | 11,800 | — | — |
| 2007-11-29 | $4.08 | $4.08 | 11,100 | — | — |
| 2007-11-28 | $4.08 | $4.08 | 3,200 | — | — |
| 2007-11-27 | $4.10 | $4.10 | 30,500 | — | — |
| 2007-11-26 | $4.00 | $4.00 | 3,000 | — | — |
| 2007-11-23 | $4.16 | $4.16 | 7,200 | — | — |
| 2007-11-21 | $4.08 | $4.08 | 13,100 | — | — |
| 2007-11-20 | $4.02 | $4.02 | 12,700 | — | — |
| 2007-11-19 | $4.06 | $4.06 | 2,100 | — | — |
| 2007-11-16 | $4.02 | $4.02 | 11,800 | — | — |
| 2007-11-15 | $4.20 | $4.20 | 9,000 | — | — |
| 2007-11-14 | $4.12 | $4.12 | 9,100 | — | — |
| 2007-11-13 | $4.18 | $4.18 | 11,400 | — | — |
| 2007-11-12 | $4.27 | $4.27 | 4,100 | — | — |
| 2007-11-09 | $4.28 | $4.28 | 7,800 | — | — |
| 2007-11-08 | $4.37 | $4.37 | 1,000 | — | — |
| 2007-11-07 | $4.40 | $4.40 | 6,200 | — | — |
| 2007-11-06 | $4.48 | $4.48 | 3,600 | — | — |
| 2007-11-05 | $4.54 | $4.54 | 1,300 | — | — |
| 2007-11-02 | $4.54 | $4.54 | 1,700 | — | — |
| 2007-11-01 | $4.55 | $4.55 | 2,000 | — | — |
| 2007-10-31 | $4.55 | $4.55 | 11,900 | — | — |
| 2007-10-30 | $4.54 | $4.54 | 5,300 | — | — |
| 2007-10-29 | $4.64 | $4.64 | 9,300 | — | — |
| 2007-10-26 | $4.63 | $4.63 | 2,700 | — | — |
| 2007-10-25 | $4.68 | $4.68 | 5,100 | — | — |
| 2007-10-24 | $4.62 | $4.62 | 3,700 | — | — |
| 2007-10-23 | $4.71 | $4.71 | 19,400 | — | — |
| 2007-10-22 | $4.75 | $4.75 | 3,400 | — | — |
| 2007-10-19 | $4.66 | $4.66 | 5,200 | — | — |
| 2007-10-18 | $4.70 | $4.70 | 15,000 | — | — |
| 2007-10-17 | $4.83 | $4.83 | 500 | — | — |
| 2007-10-16 | $4.80 | $4.80 | 3,900 | — | — |
| 2007-10-15 | $4.85 | $4.85 | 1,400 | — | — |
| 2007-10-12 | $4.88 | $4.88 | 7,700 | — | — |
| 2007-10-11 | $4.86 | $4.86 | 13,200 | — | — |
| 2007-10-10 | $4.89 | $4.89 | 12,900 | — | — |
| 2007-10-09 | $4.84 | $4.84 | 2,400 | — | — |
| 2007-10-08 | $4.79 | $4.79 | 4,500 | — | — |
| 2007-10-05 | $4.71 | $4.71 | 10,400 | — | — |
| 2007-10-04 | $4.74 | $4.74 | 4,100 | — | — |
| 2007-10-03 | $4.63 | $4.63 | 17,100 | — | — |
| 2007-10-02 | $4.78 | $4.78 | 6,000 | — | — |
| 2007-10-01 | $4.75 | $4.75 | 11,700 | — | — |
| 2007-09-28 | $4.72 | $4.72 | 2,900 | — | — |
| 2007-09-27 | $4.71 | $4.71 | 10,700 | — | — |
| 2007-09-26 | $4.87 | $4.87 | 10,000 | — | — |
| 2007-09-25 | $4.85 | $4.85 | 6,200 | — | — |
| 2007-09-24 | $4.82 | $4.82 | 9,700 | — | — |
| 2007-09-21 | $4.82 | $4.82 | 7,700 | — | — |
| 2007-09-20 | $4.84 | $4.84 | 16,800 | — | — |
| 2007-09-19 | $4.88 | $4.88 | 9,400 | — | — |
| 2007-09-18 | $4.88 | $4.88 | 17,800 | — | — |
| 2007-09-17 | $4.77 | $4.77 | 14,700 | — | — |
| 2007-09-14 | $4.55 | $4.55 | 6,800 | — | — |
| 2007-09-13 | $4.63 | $4.63 | 8,800 | — | — |
| 2007-09-12 | $4.60 | $4.60 | 7,200 | — | — |
| 2007-09-11 | $4.67 | $4.67 | 1,800 | — | — |
| 2007-09-10 | $4.69 | $4.69 | 4,700 | — | — |
| 2007-09-07 | $4.78 | $4.78 | 6,500 | — | — |
| 2007-09-06 | $4.75 | $4.75 | 6,700 | — | — |
| 2007-09-05 | $4.75 | $4.75 | 4,000 | — | — |
| 2007-09-04 | $4.77 | $4.77 | 9,000 | — | — |
| 2007-08-31 | $4.68 | $4.68 | 6,500 | — | — |
| 2007-08-30 | $4.66 | $4.66 | 7,400 | — | — |
| 2007-08-29 | $4.82 | $4.82 | 3,900 | — | — |
| 2007-08-28 | $4.82 | $4.82 | 2,400 | — | — |
| 2007-08-27 | $4.71 | $4.71 | 4,800 | — | — |
| 2007-08-24 | $4.76 | $4.76 | 4,600 | — | — |
| 2007-08-23 | $4.70 | $4.70 | 7,100 | — | — |
| 2007-08-22 | $4.79 | $4.79 | 9,200 | — | — |
| 2007-08-21 | $4.84 | $4.84 | 6,300 | — | — |
| 2007-08-20 | $4.99 | $4.99 | 34,400 | — | — |
| 2007-08-17 | $4.69 | $4.69 | 20,200 | — | — |
| 2007-08-16 | $4.51 | $4.51 | 23,300 | — | — |
| 2007-08-15 | $4.40 | $4.40 | 23,500 | — | — |
| 2007-08-14 | $4.72 | $4.72 | 34,400 | — | — |
| 2007-08-13 | $4.90 | $4.90 | 9,200 | — | — |
| 2007-08-10 | $4.90 | $4.90 | 2,500 | — | — |
| 2007-08-09 | $4.92 | $4.92 | 9,500 | — | — |
| 2007-08-08 | $4.85 | $4.85 | 4,700 | — | — |
| 2007-08-07 | $4.72 | $4.72 | 16,600 | — | — |
| 2007-08-06 | $5.02 | $5.02 | 17,100 | — | — |
| 2007-08-03 | $5.02 | $5.02 | 2,200 | — | — |
| 2007-08-02 | $5.10 | $5.10 | 10,300 | — | — |
| 2007-08-01 | $4.99 | $4.99 | 11,300 | — | — |
| 2007-07-31 | $5.06 | $5.06 | 70,300 | — | — |
| 2007-07-30 | $5.18 | $5.18 | 5,100 | — | — |
| 2007-07-27 | $5.17 | $5.17 | 9,500 | — | — |
| 2007-07-26 | $5.23 | $5.23 | 4,100 | — | — |
| 2007-07-25 | $5.30 | $5.30 | 12,400 | — | — |
| 2007-07-24 | $5.20 | $5.20 | 55,600 | — | — |
| 2007-07-23 | $5.18 | $5.18 | 5,100 | — | — |
| 2007-07-20 | $5.26 | $5.26 | 6,000 | — | — |
| 2007-07-19 | $5.10 | $5.10 | 9,100 | — | — |
| 2007-07-18 | $5.25 | $5.25 | 6,300 | — | — |
| 2007-07-17 | $5.20 | $5.20 | 11,200 | — | — |
| 2007-07-16 | $5.18 | $5.18 | 2,900 | — | — |
| 2007-07-13 | $5.23 | $5.23 | 3,700 | — | — |
| 2007-07-12 | $5.19 | $5.19 | 3,700 | — | — |
| 2007-07-11 | $5.20 | $5.20 | 4,800 | — | — |
| 2007-07-10 | $5.20 | $5.20 | 4,200 | — | — |
| 2007-07-09 | $5.22 | $5.22 | 11,200 | — | — |
| 2007-07-06 | $5.15 | $5.15 | 1,500 | — | — |
| 2007-07-05 | $5.19 | $5.19 | 7,000 | — | — |
| 2007-07-03 | $5.17 | $5.17 | 3,100 | — | — |
| 2007-07-02 | $5.15 | $5.15 | 2,600 | — | — |
| 2007-06-29 | $5.14 | $5.14 | 7,700 | — | — |
| 2007-06-28 | $5.02 | $5.02 | 11,900 | — | — |
| 2007-06-27 | $4.87 | $4.87 | 7,400 | — | — |
| 2007-06-26 | $4.94 | $4.94 | 11,600 | — | — |
| 2007-06-25 | $5.11 | $5.11 | 2,100 | — | — |
| 2007-06-22 | $5.04 | $5.04 | 8,100 | — | — |
| 2007-06-21 | $5.15 | $5.15 | 3,500 | — | — |
| 2007-06-20 | $5.14 | $5.14 | 1,200 | — | — |
| 2007-06-19 | $5.15 | $5.15 | 1,000 | — | — |
| 2007-06-18 | $5.17 | $5.17 | 12,000 | — | — |
| 2007-06-15 | $5.15 | $5.15 | 5,100 | — | — |
| 2007-06-14 | $5.09 | $5.09 | 7,700 | — | — |
| 2007-06-13 | $5.20 | $5.20 | 9,400 | — | — |
| 2007-06-12 | $5.40 | $5.40 | 6,900 | — | — |
| 2007-06-11 | $5.20 | $5.20 | 9,400 | — | — |
| 2007-06-08 | $5.12 | $5.12 | 2,900 | — | — |
| 2007-06-07 | $5.12 | $5.12 | 8,100 | — | — |
| 2007-06-06 | $5.20 | $5.20 | 5,800 | — | — |
| 2007-06-05 | $5.18 | $5.18 | 2,600 | — | — |
| 2007-06-04 | $5.11 | $5.11 | 800 | — | — |
| 2007-06-01 | $5.16 | $5.16 | 3,400 | — | — |
| 2007-05-31 | $5.29 | $5.29 | 7,300 | — | — |
| 2007-05-30 | $5.28 | $5.28 | 8,400 | — | — |
| 2007-05-29 | $5.07 | $5.07 | 3,900 | — | — |
| 2007-05-25 | $5.02 | $5.02 | 6,300 | — | — |
| 2007-05-24 | $5.00 | $5.00 | 16,200 | — | — |
| 2007-05-23 | $5.00 | $5.00 | 14,700 | — | — |
| 2007-05-22 | $5.08 | $5.08 | 15,000 | — | — |
| 2007-05-21 | $5.04 | $5.04 | 5,900 | — | — |
| 2007-05-18 | $5.06 | $5.06 | 7,800 | — | — |
| 2007-05-17 | $5.10 | $5.10 | 4,300 | — | — |
| 2007-05-16 | $5.11 | $5.11 | 7,300 | — | — |
| 2007-05-15 | $5.12 | $5.12 | 1,700 | — | — |
| 2007-05-14 | $5.13 | $5.13 | 7,800 | — | — |
| 2007-05-11 | $5.13 | $5.13 | 6,600 | — | — |
| 2007-05-10 | $5.22 | $5.22 | 4,000 | — | — |
| 2007-05-09 | $5.29 | $5.29 | 7,200 | — | — |
| 2007-05-08 | $5.35 | $5.35 | 4,200 | — | — |
| 2007-05-07 | $5.35 | $5.35 | 7,700 | — | — |
| 2007-05-04 | $5.28 | $5.28 | 4,900 | — | — |
| 2007-05-03 | $5.26 | $5.26 | 1,500 | — | — |
| 2007-05-02 | $5.30 | $5.30 | 1,900 | — | — |
| 2007-05-01 | $5.30 | $5.30 | 1,900 | — | — |
| 2007-04-30 | $5.27 | $5.27 | 9,000 | — | — |
| 2007-04-27 | $5.13 | $5.13 | 5,100 | — | — |
| 2007-04-26 | $5.20 | $5.20 | 10,100 | — | — |
| 2007-04-25 | $5.24 | $5.24 | 13,800 | — | — |
| 2007-04-24 | $5.29 | $5.29 | 4,300 | — | — |
| 2007-04-23 | $5.35 | $5.35 | 17,600 | — | — |
| 2007-04-20 | $5.14 | $5.14 | 8,700 | — | — |
| 2007-04-19 | $5.10 | $5.10 | 14,500 | — | — |
| 2007-04-18 | $5.09 | $5.09 | 10,400 | — | — |
| 2007-04-17 | $5.20 | $5.20 | 4,400 | — | — |
| 2007-04-16 | $5.14 | $5.14 | 11,000 | — | — |
| 2007-04-13 | $5.18 | $5.18 | 24,400 | — | — |
| 2007-04-12 | $5.08 | $5.08 | 12,400 | — | — |
| 2007-04-11 | $5.03 | $5.03 | 4,000 | — | — |
| 2007-04-10 | $5.05 | $5.05 | 2,900 | — | — |
| 2007-04-09 | $5.11 | $5.11 | 6,600 | — | — |
| 2007-04-05 | $5.11 | $5.11 | 6,600 | — | — |
| 2007-04-04 | $5.17 | $5.17 | 200 | — | — |
| 2007-04-03 | $5.20 | $5.20 | 3,600 | — | — |
| 2007-04-02 | $5.25 | $5.25 | 3,900 | — | — |
| 2007-03-30 | $5.32 | $5.32 | 7,000 | — | — |
| 2007-03-29 | $5.24 | $5.24 | 3,900 | — | — |
| 2007-03-28 | $5.25 | $5.25 | 5,100 | — | — |
| 2007-03-27 | $5.33 | $5.33 | 8,500 | — | — |
| 2007-03-26 | $5.37 | $5.37 | 16,300 | — | — |
| 2007-03-23 | $5.09 | $5.09 | 8,300 | — | — |
| 2007-03-22 | $5.02 | $5.02 | 13,300 | — | — |
| 2007-03-21 | $5.02 | $5.02 | 7,000 | — | — |
| 2007-03-20 | $5.16 | $5.16 | 11,900 | — | — |
| 2007-03-19 | $4.91 | $4.91 | 46,500 | — | — |
| 2007-03-16 | $5.45 | $5.45 | 9,300 | — | — |
| 2007-03-15 | $5.37 | $5.37 | 6,600 | — | — |
| 2007-03-14 | $5.35 | $5.35 | 2,100 | — | — |
| 2007-03-13 | $5.24 | $5.24 | 4,400 | — | — |
| 2007-03-12 | $5.35 | $5.35 | 12,200 | — | — |
| 2007-03-09 | $5.06 | $5.06 | 6,400 | — | — |
| 2007-03-08 | $5.25 | $5.25 | 7,400 | — | — |
| 2007-03-07 | $5.27 | $5.27 | 3,800 | — | — |
| 2007-03-06 | $5.39 | $5.39 | 10,100 | — | — |
| 2007-03-05 | $5.18 | $5.18 | 17,100 | — | — |
| 2007-03-02 | $5.16 | $5.16 | 13,300 | — | — |
| 2007-03-01 | $5.31 | $5.31 | 5,800 | — | — |
| 2007-02-28 | $5.26 | $5.26 | 9,300 | — | — |
| 2007-02-27 | $5.30 | $5.30 | 7,000 | — | — |
| 2007-02-26 | $5.60 | $5.60 | 11,600 | — | — |
| 2007-02-23 | $5.52 | $5.52 | 23,000 | — | — |
| 2007-02-22 | $5.39 | $5.39 | 27,900 | — | — |
| 2007-02-21 | $5.35 | $5.35 | 1,900 | — | — |
| 2007-02-20 | $5.42 | $5.42 | 11,900 | — | — |
| 2007-02-16 | $5.60 | $5.60 | 9,700 | — | — |
| 2007-02-15 | $5.69 | $5.69 | 13,900 | — | — |
| 2007-02-14 | $5.66 | $5.66 | 13,100 | — | — |
| 2007-02-13 | $5.75 | $5.75 | 17,600 | — | — |
| 2007-02-12 | $5.83 | $5.83 | 15,300 | — | — |
| 2007-02-09 | $5.69 | $5.69 | 15,400 | — | — |
| 2007-02-08 | $5.63 | $5.63 | 13,100 | — | — |
| 2007-02-07 | $5.60 | $5.60 | 35,600 | — | — |
| 2007-02-06 | $5.43 | $5.43 | 82,400 | — | — |
| 2007-02-05 | $5.24 | $5.24 | 27,800 | — | — |
| 2007-02-02 | $5.18 | $5.18 | 21,600 | — | — |
| 2007-02-01 | $5.25 | $5.25 | 22,600 | — | — |
| 2007-01-31 | $5.19 | $5.19 | 32,100 | — | — |
| 2007-01-30 | $5.28 | $5.28 | 6,800 | — | — |
| 2007-01-29 | $5.33 | $5.33 | 24,700 | — | — |
| 2007-01-26 | $5.40 | $5.40 | 150,200 | — | — |
| 2007-01-25 | $4.90 | $4.90 | 11,800 | — | — |
| 2007-01-24 | $4.92 | $4.92 | 21,700 | — | — |
| 2007-01-23 | $4.60 | $4.60 | 7,800 | — | — |
| 2007-01-22 | $4.63 | $4.63 | 9,300 | — | — |
| 2007-01-19 | $4.62 | $4.62 | 9,500 | — | — |
| 2007-01-18 | $4.61 | $4.61 | 6,400 | — | — |
| 2007-01-17 | $4.60 | $4.60 | 8,400 | — | — |
| 2007-01-16 | $4.53 | $4.53 | 8,800 | — | — |
| 2007-01-12 | $4.52 | $4.52 | 1,600 | — | — |
| 2007-01-11 | $4.60 | $4.60 | 3,300 | — | — |
| 2007-01-10 | $4.67 | $4.67 | 6,800 | — | — |
| 2007-01-09 | $4.61 | $4.61 | 12,100 | — | — |
| 2007-01-08 | $4.52 | $4.52 | 19,300 | — | — |
| 2007-01-05 | $4.66 | $4.66 | 4,100 | — | — |
| 2007-01-04 | $4.66 | $4.66 | 4,200 | — | — |
| 2007-01-03 | $4.69 | $4.69 | 9,000 | — | — |