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
- 1995-11-02 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 | $2.85 | $2.85 | 128,000 | — | — |
| 2007-12-28 | $2.85 | $2.85 | 167,100 | — | — |
| 2007-12-27 | $2.95 | $2.95 | 71,900 | — | — |
| 2007-12-26 | $3.05 | $3.05 | 78,400 | — | — |
| 2007-12-24 | $3.18 | $3.18 | 42,200 | — | — |
| 2007-12-21 | $3.35 | $3.35 | 120,500 | — | — |
| 2007-12-20 | $2.89 | $2.89 | 52,400 | — | — |
| 2007-12-19 | $2.99 | $2.99 | 86,900 | — | — |
| 2007-12-18 | $2.98 | $2.98 | 104,200 | — | — |
| 2007-12-17 | $3.10 | $3.10 | 27,700 | — | — |
| 2007-12-14 | $3.12 | $3.12 | 36,400 | — | — |
| 2007-12-13 | $3.25 | $3.25 | 74,700 | — | — |
| 2007-12-12 | $3.05 | $3.05 | 29,100 | — | — |
| 2007-12-11 | $3.16 | $3.16 | 55,300 | — | — |
| 2007-12-10 | $3.33 | $3.33 | 67,200 | — | — |
| 2007-12-07 | $3.24 | $3.24 | 72,800 | — | — |
| 2007-12-06 | $3.22 | $3.22 | 103,800 | — | — |
| 2007-12-05 | $2.96 | $2.96 | 136,800 | — | — |
| 2007-12-04 | $2.70 | $2.70 | 70,000 | — | — |
| 2007-12-03 | $2.66 | $2.66 | 247,900 | — | — |
| 2007-11-30 | $3.20 | $3.20 | 32,300 | — | — |
| 2007-11-29 | $3.48 | $3.48 | 83,800 | — | — |
| 2007-11-28 | $3.22 | $3.22 | 63,900 | — | — |
| 2007-11-27 | $3.06 | $3.06 | 187,800 | — | — |
| 2007-11-26 | $3.40 | $3.40 | 72,100 | — | — |
| 2007-11-23 | $3.47 | $3.47 | 6,000 | — | — |
| 2007-11-21 | $3.54 | $3.54 | 26,900 | — | — |
| 2007-11-20 | $3.53 | $3.53 | 69,300 | — | — |
| 2007-11-19 | $3.50 | $3.50 | 90,700 | — | — |
| 2007-11-16 | $3.70 | $3.70 | 39,900 | — | — |
| 2007-11-15 | $3.75 | $3.75 | 21,900 | — | — |
| 2007-11-14 | $3.88 | $3.88 | 30,800 | — | — |
| 2007-11-13 | $3.90 | $3.90 | 79,800 | — | — |
| 2007-11-12 | $3.51 | $3.51 | 87,900 | — | — |
| 2007-11-09 | $3.76 | $3.76 | 70,200 | — | — |
| 2007-11-08 | $4.00 | $4.00 | 71,200 | — | — |
| 2007-11-07 | $4.07 | $4.07 | 77,200 | — | — |
| 2007-11-06 | $4.07 | $4.07 | 80,100 | — | — |
| 2007-11-05 | $4.05 | $4.05 | 49,300 | — | — |
| 2007-11-02 | $4.20 | $4.20 | 64,500 | — | — |
| 2007-11-01 | $4.22 | $4.22 | 111,300 | — | — |
| 2007-10-31 | $4.23 | $4.23 | 38,000 | — | — |
| 2007-10-30 | $4.22 | $4.22 | 43,700 | — | — |
| 2007-10-29 | $4.32 | $4.32 | 42,600 | — | — |
| 2007-10-26 | $4.33 | $4.33 | 64,300 | — | — |
| 2007-10-25 | $4.30 | $4.30 | 43,500 | — | — |
| 2007-10-24 | $4.26 | $4.26 | 39,500 | — | — |
| 2007-10-23 | $4.19 | $4.19 | 49,900 | — | — |
| 2007-10-22 | $4.17 | $4.17 | 62,200 | — | — |
| 2007-10-19 | $4.30 | $4.30 | 58,600 | — | — |
| 2007-10-18 | $4.40 | $4.40 | 89,700 | — | — |
| 2007-10-17 | $4.20 | $4.20 | 51,100 | — | — |
| 2007-10-16 | $4.17 | $4.17 | 155,500 | — | — |
| 2007-10-15 | $4.15 | $4.15 | 85,100 | — | — |
| 2007-10-12 | $4.15 | $4.15 | 64,600 | — | — |
| 2007-10-11 | $4.23 | $4.23 | 314,300 | — | — |
| 2007-10-10 | $4.29 | $4.29 | 178,800 | — | — |
| 2007-10-09 | $4.05 | $4.05 | 42,700 | — | — |
| 2007-10-08 | $4.04 | $4.04 | 49,700 | — | — |
| 2007-10-05 | $4.05 | $4.05 | 77,200 | — | — |
| 2007-10-04 | $4.00 | $4.00 | 56,200 | — | — |
| 2007-10-03 | $3.98 | $3.98 | 58,200 | — | — |
| 2007-10-02 | $3.94 | $3.94 | 44,200 | — | — |
| 2007-10-01 | $4.01 | $4.01 | 45,200 | — | — |
| 2007-09-28 | $4.04 | $4.04 | 31,900 | — | — |
| 2007-09-27 | $4.01 | $4.01 | 60,300 | — | — |
| 2007-09-26 | $3.99 | $3.99 | 53,700 | — | — |
| 2007-09-25 | $4.00 | $4.00 | 44,000 | — | — |
| 2007-09-24 | $4.13 | $4.13 | 84,700 | — | — |
| 2007-09-21 | $4.04 | $4.04 | 84,000 | — | — |
| 2007-09-20 | $4.10 | $4.10 | 91,900 | — | — |
| 2007-09-19 | $4.15 | $4.15 | 170,700 | — | — |
| 2007-09-18 | $4.06 | $4.06 | 39,100 | — | — |
| 2007-09-17 | $4.05 | $4.05 | 66,200 | — | — |
| 2007-09-14 | $4.08 | $4.08 | 11,600 | — | — |
| 2007-09-13 | $4.06 | $4.06 | 25,400 | — | — |
| 2007-09-12 | $4.02 | $4.02 | 30,200 | — | — |
| 2007-09-11 | $3.98 | $3.98 | 49,300 | — | — |
| 2007-09-10 | $4.04 | $4.04 | 31,900 | — | — |
| 2007-09-07 | $4.10 | $4.10 | 135,000 | — | — |
| 2007-09-06 | $4.14 | $4.14 | 18,700 | — | — |
| 2007-09-05 | $4.12 | $4.12 | 13,700 | — | — |
| 2007-09-04 | $4.19 | $4.19 | 32,400 | — | — |
| 2007-08-31 | $4.20 | $4.20 | 52,900 | — | — |
| 2007-08-30 | $4.16 | $4.16 | 86,700 | — | — |
| 2007-08-29 | $4.08 | $4.08 | 17,000 | — | — |
| 2007-08-28 | $4.18 | $4.18 | 59,000 | — | — |
| 2007-08-27 | $4.21 | $4.21 | 21,200 | — | — |
| 2007-08-24 | $4.35 | $4.35 | 156,800 | — | — |
| 2007-08-23 | $4.36 | $4.36 | 88,900 | — | — |
| 2007-08-22 | $4.25 | $4.25 | 89,900 | — | — |
| 2007-08-21 | $4.10 | $4.10 | 76,300 | — | — |
| 2007-08-20 | $4.10 | $4.10 | 81,200 | — | — |
| 2007-08-17 | $4.45 | $4.45 | 477,500 | — | — |
| 2007-08-16 | $3.93 | $3.93 | 126,700 | — | — |
| 2007-08-15 | $3.80 | $3.80 | 66,200 | — | — |
| 2007-08-14 | $3.92 | $3.92 | 72,800 | — | — |
| 2007-08-13 | $3.97 | $3.97 | 69,100 | — | — |
| 2007-08-10 | $3.87 | $3.87 | 62,800 | — | — |
| 2007-08-09 | $4.00 | $4.00 | 42,900 | — | — |
| 2007-08-08 | $4.02 | $4.02 | 83,300 | — | — |
| 2007-08-07 | $4.11 | $4.11 | 60,400 | — | — |
| 2007-08-06 | $3.95 | $3.95 | 155,200 | — | — |
| 2007-08-03 | $4.00 | $4.00 | 71,800 | — | — |
| 2007-08-02 | $4.19 | $4.19 | 47,100 | — | — |
| 2007-08-01 | $4.20 | $4.20 | 85,000 | — | — |
| 2007-07-31 | $4.22 | $4.22 | 64,700 | — | — |
| 2007-07-30 | $4.39 | $4.39 | 123,300 | — | — |
| 2007-07-27 | $4.45 | $4.45 | 89,800 | — | — |
| 2007-07-26 | $4.41 | $4.41 | 141,400 | — | — |
| 2007-07-25 | $4.18 | $4.18 | 146,700 | — | — |
| 2007-07-24 | $4.50 | $4.50 | 203,600 | — | — |
| 2007-07-23 | $4.87 | $4.87 | 336,600 | — | — |
| 2007-07-20 | $4.04 | $4.04 | 66,400 | — | — |
| 2007-07-19 | $3.92 | $3.92 | 25,700 | — | — |
| 2007-07-18 | $4.02 | $4.02 | 59,100 | — | — |
| 2007-07-17 | $4.05 | $4.05 | 96,800 | — | — |
| 2007-07-16 | $4.01 | $4.01 | 174,700 | — | — |
| 2007-07-13 | $3.86 | $3.86 | 183,300 | — | — |
| 2007-07-12 | $3.72 | $3.72 | 230,300 | — | — |
| 2007-07-11 | $3.54 | $3.54 | 41,700 | — | — |
| 2007-07-10 | $3.36 | $3.36 | 77,800 | — | — |
| 2007-07-09 | $3.66 | $3.66 | 83,000 | — | — |
| 2007-07-06 | $3.55 | $3.55 | 67,400 | — | — |
| 2007-07-05 | $3.78 | $3.78 | 63,400 | — | — |
| 2007-07-03 | $3.75 | $3.75 | 28,600 | — | — |
| 2007-07-02 | $3.80 | $3.80 | 52,400 | — | — |
| 2007-06-29 | $3.65 | $3.65 | 28,300 | — | — |
| 2007-06-28 | $3.57 | $3.57 | 19,200 | — | — |
| 2007-06-27 | $3.55 | $3.55 | 72,900 | — | — |
| 2007-06-26 | $3.54 | $3.54 | 87,700 | — | — |
| 2007-06-25 | $3.72 | $3.72 | 57,300 | — | — |
| 2007-06-22 | $3.85 | $3.85 | 75,300 | — | — |
| 2007-06-21 | $3.95 | $3.95 | 31,000 | — | — |
| 2007-06-20 | $3.99 | $3.99 | 24,500 | — | — |
| 2007-06-19 | $4.02 | $4.02 | 80,000 | — | — |
| 2007-06-18 | $4.05 | $4.05 | 106,500 | — | — |
| 2007-06-15 | $4.01 | $4.01 | 48,400 | — | — |
| 2007-06-14 | $4.01 | $4.01 | 69,500 | — | — |
| 2007-06-13 | $4.15 | $4.15 | 75,900 | — | — |
| 2007-06-12 | $4.08 | $4.08 | 0 | — | — |
| 2007-06-11 | $4.08 | $4.08 | 0 | — | — |
| 2007-06-08 | $4.08 | $4.08 | 84,500 | — | — |
| 2007-06-07 | $3.89 | $3.89 | 116,200 | — | — |
| 2007-06-06 | $3.95 | $3.95 | 112,800 | — | — |
| 2007-06-05 | $4.11 | $4.11 | 92,600 | — | — |
| 2007-06-04 | $4.20 | $4.20 | 74,500 | — | — |
| 2007-06-01 | $4.20 | $4.20 | 75,200 | — | — |
| 2007-05-31 | $4.20 | $4.20 | 156,000 | — | — |
| 2007-05-30 | $4.10 | $4.10 | 62,100 | — | — |
| 2007-05-29 | $4.30 | $4.30 | 112,100 | — | — |
| 2007-05-25 | $4.10 | $4.10 | 259,500 | — | — |
| 2007-05-24 | $4.39 | $4.39 | 211,100 | — | — |
| 2007-05-23 | $4.45 | $4.45 | 93,300 | — | — |
| 2007-05-22 | $4.50 | $4.50 | 189,800 | — | — |
| 2007-05-21 | $4.65 | $4.65 | 52,900 | — | — |
| 2007-05-18 | $4.81 | $4.81 | 95,400 | — | — |
| 2007-05-17 | $4.94 | $4.94 | 181,200 | — | — |
| 2007-05-16 | $5.03 | $5.03 | 47,600 | — | — |
| 2007-05-15 | $5.05 | $5.05 | 93,800 | — | — |
| 2007-05-14 | $5.00 | $5.00 | 122,100 | — | — |
| 2007-05-11 | $4.99 | $4.99 | 82,500 | — | — |
| 2007-05-10 | $4.85 | $4.85 | 97,200 | — | — |
| 2007-05-09 | $4.70 | $4.70 | 42,400 | — | — |
| 2007-05-08 | $4.70 | $4.70 | 83,800 | — | — |
| 2007-05-07 | $4.90 | $4.90 | 69,500 | — | — |
| 2007-05-04 | $4.98 | $4.98 | 144,600 | — | — |
| 2007-05-03 | $4.88 | $4.88 | 67,800 | — | — |
| 2007-05-02 | $4.83 | $4.83 | 54,400 | — | — |
| 2007-05-01 | $4.80 | $4.80 | 58,900 | — | — |
| 2007-04-30 | $4.80 | $4.80 | 94,100 | — | — |
| 2007-04-27 | $4.70 | $4.70 | 44,200 | — | — |
| 2007-04-26 | $4.62 | $4.62 | 122,300 | — | — |
| 2007-04-25 | $4.50 | $4.50 | 42,300 | — | — |
| 2007-04-24 | $4.60 | $4.60 | 78,800 | — | — |
| 2007-04-23 | $4.30 | $4.30 | 140,200 | — | — |
| 2007-04-20 | $4.36 | $4.36 | 55,700 | — | — |
| 2007-04-19 | $4.50 | $4.50 | 182,100 | — | — |
| 2007-04-18 | $4.20 | $4.20 | 533,400 | — | — |
| 2007-04-17 | $4.40 | $4.40 | 274,500 | — | — |
| 2007-04-16 | $4.88 | $4.88 | 388,600 | — | — |
| 2007-04-13 | $5.35 | $5.35 | 491,300 | — | — |
| 2007-04-12 | $4.90 | $4.90 | 736,200 | — | — |
| 2007-04-11 | $4.02 | $4.02 | 391,500 | — | — |
| 2007-04-10 | $3.67 | $3.67 | 70,200 | — | — |
| 2007-04-09 | $3.55 | $3.55 | 152,500 | — | — |
| 2007-04-05 | $3.54 | $3.54 | 115,500 | — | — |
| 2007-04-04 | $3.57 | $3.57 | 93,800 | — | — |
| 2007-04-03 | $3.50 | $3.50 | 122,600 | — | — |
| 2007-04-02 | $3.78 | $3.78 | 231,200 | — | — |
| 2007-03-30 | $3.71 | $3.71 | 185,800 | — | — |
| 2007-03-29 | $3.57 | $3.57 | 360,500 | — | — |
| 2007-03-28 | $3.80 | $3.80 | 1,114,700 | — | — |
| 2007-03-27 | $3.28 | $3.28 | 589,500 | — | — |
| 2007-03-26 | $2.52 | $2.52 | 54,100 | — | — |
| 2007-03-23 | $2.78 | $2.78 | 63,400 | — | — |
| 2007-03-22 | $2.86 | $2.86 | 176,400 | — | — |
| 2007-03-21 | $2.65 | $2.65 | 78,700 | — | — |
| 2007-03-20 | $2.50 | $2.50 | 64,800 | — | — |
| 2007-03-19 | $2.38 | $2.38 | 71,000 | — | — |
| 2007-03-16 | $2.35 | $2.35 | 39,400 | — | — |
| 2007-03-15 | $2.40 | $2.40 | 87,200 | — | — |
| 2007-03-14 | $2.34 | $2.34 | 90,700 | — | — |
| 2007-03-13 | $2.50 | $2.50 | 63,500 | — | — |
| 2007-03-12 | $2.48 | $2.48 | 57,700 | — | — |
| 2007-03-09 | $2.58 | $2.58 | 208,800 | — | — |
| 2007-03-08 | $2.42 | $2.42 | 72,400 | — | — |
| 2007-03-07 | $2.28 | $2.28 | 124,800 | — | — |
| 2007-03-06 | $2.22 | $2.22 | 40,100 | — | — |
| 2007-03-05 | $2.21 | $2.21 | 46,000 | — | — |
| 2007-03-02 | $2.17 | $2.17 | 28,300 | — | — |
| 2007-03-01 | $2.15 | $2.15 | 83,300 | — | — |
| 2007-02-28 | $2.17 | $2.17 | 105,600 | — | — |
| 2007-02-27 | $2.05 | $2.05 | 157,000 | — | — |
| 2007-02-26 | $2.42 | $2.42 | 233,100 | — | — |
| 2007-02-23 | $2.49 | $2.49 | 175,200 | — | — |
| 2007-02-22 | $2.08 | $2.08 | 120,500 | — | — |
| 2007-02-21 | $1.93 | $1.93 | 74,400 | — | — |
| 2007-02-20 | $1.85 | $1.85 | 73,800 | — | — |
| 2007-02-16 | $1.84 | $1.84 | 70,900 | — | — |
| 2007-02-15 | $1.74 | $1.74 | 71,500 | — | — |
| 2007-02-14 | $1.60 | $1.60 | 94,200 | — | — |
| 2007-02-13 | $1.63 | $1.63 | 81,800 | — | — |
| 2007-02-12 | $1.70 | $1.70 | 129,200 | — | — |
| 2007-02-09 | $1.93 | $1.93 | 106,500 | — | — |
| 2007-02-08 | $1.75 | $1.75 | 272,200 | — | — |
| 2007-02-07 | $1.50 | $1.50 | 135,000 | — | — |
| 2007-02-06 | $1.47 | $1.47 | 31,400 | — | — |
| 2007-02-05 | $1.50 | $1.50 | 38,400 | — | — |
| 2007-02-02 | $1.40 | $1.40 | 40,400 | — | — |
| 2007-02-01 | $1.37 | $1.37 | 7,700 | — | — |
| 2007-01-31 | $1.40 | $1.40 | 27,600 | — | — |
| 2007-01-30 | $1.40 | $1.40 | 20,200 | — | — |
| 2007-01-29 | $1.28 | $1.28 | 21,900 | — | — |
| 2007-01-26 | $1.30 | $1.30 | 11,300 | — | — |
| 2007-01-25 | $1.29 | $1.29 | 17,800 | — | — |
| 2007-01-24 | $1.29 | $1.29 | 55,500 | — | — |
| 2007-01-23 | $1.25 | $1.25 | 16,600 | — | — |
| 2007-01-22 | $1.26 | $1.26 | 13,000 | — | — |
| 2007-01-19 | $1.25 | $1.25 | 75,200 | — | — |
| 2007-01-18 | $1.15 | $1.15 | 18,800 | — | — |
| 2007-01-17 | $1.30 | $1.30 | 42,900 | — | — |
| 2007-01-16 | $1.35 | $1.35 | 83,800 | — | — |
| 2007-01-12 | $1.39 | $1.39 | 125,500 | — | — |
| 2007-01-11 | $1.30 | $1.30 | 87,700 | — | — |
| 2007-01-10 | $1.10 | $1.10 | 130,800 | — | — |
| 2007-01-09 | $1.15 | $1.15 | 46,000 | — | — |
| 2007-01-08 | $1.06 | $1.06 | 81,500 | — | — |
| 2007-01-05 | $1.00 | $1.00 | 21,000 | — | — |
| 2007-01-04 | $1.00 | $1.00 | 20,700 | — | — |
| 2007-01-03 | $0.90 | $0.90 | 29,000 | — | — |