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
- 1986-09-10 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 | $3.89 | $3.89 | 60,400 | — | — |
| 2007-12-28 | $3.95 | $3.95 | 26,400 | — | — |
| 2007-12-27 | $3.98 | $3.97 | 44,000 | — | — |
| 2007-12-26 | $3.95 | $3.95 | 43,600 | — | — |
| 2007-12-24 | $3.96 | $3.96 | 24,000 | — | — |
| 2007-12-21 | $3.98 | $3.97 | 92,000 | — | — |
| 2007-12-20 | $3.93 | $3.93 | 92,800 | — | — |
| 2007-12-19 | $3.86 | $3.86 | 57,200 | — | — |
| 2007-12-18 | $3.87 | $3.87 | 822,800 | — | — |
| 2007-12-17 | $3.88 | $3.87 | 56,400 | — | — |
| 2007-12-14 | $4.10 | $4.10 | 420,800 | — | — |
| 2007-12-13 | $4.07 | $4.06 | 36,800 | — | — |
| 2007-12-12 | $3.99 | $3.99 | 186,800 | — | — |
| 2007-12-11 | $4.08 | $4.07 | 50,000 | — | — |
| 2007-12-10 | $4.05 | $4.05 | 91,600 | — | — |
| 2007-12-07 | $3.93 | $3.93 | 112,800 | — | — |
| 2007-12-06 | $3.89 | $3.89 | 211,600 | — | — |
| 2007-12-05 | $3.84 | $3.84 | 572,000 | — | — |
| 2007-12-04 | $3.75 | $3.75 | 180,400 | — | — |
| 2007-12-03 | $3.73 | $3.72 | 266,400 | — | — |
| 2007-11-30 | $3.75 | $3.75 | 128,800 | — | — |
| 2007-11-29 | $3.80 | $3.80 | 154,800 | — | — |
| 2007-11-28 | $3.60 | $3.60 | 215,200 | — | — |
| 2007-11-27 | $3.73 | $3.73 | 175,200 | — | — |
| 2007-11-26 | $3.63 | $3.62 | 107,600 | — | — |
| 2007-11-23 | $3.62 | $3.62 | 28,400 | — | — |
| 2007-11-21 | $3.51 | $3.51 | 284,400 | — | — |
| 2007-11-20 | $3.54 | $3.54 | 174,800 | — | — |
| 2007-11-19 | $3.64 | $3.64 | 52,400 | — | — |
| 2007-11-16 | $3.69 | $3.69 | 104,800 | — | — |
| 2007-11-15 | $3.68 | $3.68 | 153,600 | — | — |
| 2007-11-14 | $3.74 | $3.73 | 130,400 | — | — |
| 2007-11-13 | $3.72 | $3.72 | 304,400 | — | — |
| 2007-11-12 | $3.67 | $3.67 | 578,400 | — | — |
| 2007-11-09 | $3.71 | $3.71 | 701,600 | — | — |
| 2007-11-08 | $3.66 | $3.66 | 116,000 | — | — |
| 2007-11-07 | $3.81 | $3.81 | 138,000 | — | — |
| 2007-11-06 | $3.93 | $3.93 | 60,400 | — | — |
| 2007-11-05 | $3.99 | $3.98 | 740,800 | — | — |
| 2007-11-02 | $3.96 | $3.96 | 388,000 | — | — |
| 2007-11-01 | $3.90 | $3.90 | 153,600 | — | — |
| 2007-10-31 | $4.17 | $4.16 | 58,400 | — | — |
| 2007-10-30 | $4.06 | $4.05 | 155,200 | — | — |
| 2007-10-29 | $4.16 | $4.15 | 394,000 | — | — |
| 2007-10-26 | $4.40 | $4.40 | 84,000 | — | — |
| 2007-10-25 | $4.40 | $4.39 | 84,000 | — | — |
| 2007-10-24 | $4.56 | $4.56 | 66,800 | — | — |
| 2007-10-23 | $4.48 | $4.48 | 31,200 | — | — |
| 2007-10-22 | $4.38 | $4.38 | 48,000 | — | — |
| 2007-10-19 | $4.40 | $4.40 | 59,200 | — | — |
| 2007-10-18 | $4.47 | $4.46 | 44,400 | — | — |
| 2007-10-17 | $4.56 | $4.56 | 46,800 | — | — |
| 2007-10-16 | $4.54 | $4.54 | 68,800 | — | — |
| 2007-10-15 | $4.57 | $4.57 | 70,800 | — | — |
| 2007-10-12 | $4.56 | $4.55 | 26,400 | — | — |
| 2007-10-11 | $4.56 | $4.56 | 54,400 | — | — |
| 2007-10-10 | $4.55 | $4.54 | 60,800 | — | — |
| 2007-10-09 | $4.49 | $4.49 | 116,000 | — | — |
| 2007-10-08 | $4.50 | $4.50 | 88,000 | — | — |
| 2007-10-05 | $4.48 | $4.48 | 139,600 | — | — |
| 2007-10-04 | $4.50 | $4.50 | 74,000 | — | — |
| 2007-10-03 | $4.46 | $4.46 | 146,000 | — | — |
| 2007-10-02 | $4.49 | $4.49 | 170,400 | — | — |
| 2007-10-01 | $4.49 | $4.49 | 36,800 | — | — |
| 2007-09-28 | $4.50 | $4.50 | 64,400 | — | — |
| 2007-09-27 | $4.48 | $4.47 | 71,200 | — | — |
| 2007-09-26 | $4.45 | $4.45 | 63,200 | — | — |
| 2007-09-25 | $4.50 | $4.49 | 61,600 | — | — |
| 2007-09-24 | $4.50 | $4.50 | 45,200 | — | — |
| 2007-09-21 | $4.50 | $4.49 | 52,400 | — | — |
| 2007-09-20 | $4.59 | $4.59 | 60,400 | — | — |
| 2007-09-19 | $4.63 | $4.62 | 82,000 | — | — |
| 2007-09-18 | $4.62 | $4.62 | 76,800 | — | — |
| 2007-09-17 | $4.45 | $4.45 | 79,600 | — | — |
| 2007-09-14 | $4.59 | $4.59 | 64,000 | — | — |
| 2007-09-13 | $4.54 | $4.54 | 48,000 | — | — |
| 2007-09-12 | $4.49 | $4.49 | 54,800 | — | — |
| 2007-09-11 | $4.50 | $4.49 | 95,600 | — | — |
| 2007-09-10 | $4.46 | $4.45 | 91,200 | — | — |
| 2007-09-07 | $4.51 | $4.50 | 133,200 | — | — |
| 2007-09-06 | $4.50 | $4.50 | 55,600 | — | — |
| 2007-09-05 | $4.52 | $4.52 | 67,600 | — | — |
| 2007-09-04 | $4.63 | $4.63 | 65,600 | — | — |
| 2007-08-31 | $4.68 | $4.68 | 312,400 | — | — |
| 2007-08-30 | $4.38 | $4.38 | 190,800 | — | — |
| 2007-08-29 | $4.48 | $4.48 | 94,800 | — | — |
| 2007-08-28 | $4.37 | $4.36 | 136,000 | — | — |
| 2007-08-27 | $4.63 | $4.62 | 183,200 | — | — |
| 2007-08-24 | $4.53 | $4.53 | 102,000 | — | — |
| 2007-08-23 | $4.45 | $4.44 | 83,200 | — | — |
| 2007-08-22 | $4.59 | $4.58 | 92,800 | — | — |
| 2007-08-21 | $4.57 | $4.57 | 66,400 | — | — |
| 2007-08-20 | $4.57 | $4.56 | 97,600 | — | — |
| 2007-08-17 | $4.62 | $4.61 | 200,800 | — | — |
| 2007-08-16 | $4.58 | $4.58 | 141,600 | — | — |
| 2007-08-15 | $4.52 | $4.52 | 110,400 | — | — |
| 2007-08-14 | $4.59 | $4.59 | 212,000 | — | — |
| 2007-08-13 | $4.62 | $4.62 | 417,600 | — | — |
| 2007-08-10 | $4.64 | $4.64 | 330,000 | — | — |
| 2007-08-09 | $4.73 | $4.73 | 401,600 | — | — |
| 2007-08-08 | $4.77 | $4.77 | 657,200 | — | — |
| 2007-08-07 | $4.58 | $4.58 | 200,400 | — | — |
| 2007-08-06 | $4.54 | $4.54 | 187,600 | — | — |
| 2007-08-03 | $4.47 | $4.47 | 209,200 | — | — |
| 2007-08-02 | $4.54 | $4.53 | 157,600 | — | — |
| 2007-08-01 | $4.59 | $4.59 | 180,000 | — | — |
| 2007-07-31 | $4.65 | $4.64 | 228,400 | — | — |
| 2007-07-30 | $4.63 | $4.62 | 363,200 | — | — |
| 2007-07-27 | $4.65 | $4.64 | 433,200 | — | — |
| 2007-07-26 | $4.62 | $4.62 | 680,400 | — | — |
| 2007-07-25 | $4.63 | $4.63 | 619,200 | — | — |
| 2007-07-24 | $4.63 | $4.63 | 496,800 | — | — |
| 2007-07-23 | $4.66 | $4.66 | 700,400 | — | — |
| 2007-07-20 | $4.62 | $4.62 | 135,200 | — | — |
| 2007-07-19 | $4.63 | $4.63 | 140,400 | — | — |
| 2007-07-18 | $4.60 | $4.59 | 245,200 | — | — |
| 2007-07-17 | $4.61 | $4.61 | 122,800 | — | — |
| 2007-07-16 | $4.58 | $4.58 | 356,400 | — | — |
| 2007-07-13 | $4.64 | $4.64 | 35,200 | — | — |
| 2007-07-12 | $4.63 | $4.62 | 495,200 | — | — |
| 2007-07-11 | $4.53 | $4.53 | 250,400 | — | — |
| 2007-07-10 | $4.53 | $4.53 | 199,600 | — | — |
| 2007-07-09 | $4.64 | $4.64 | 196,000 | — | — |
| 2007-07-06 | $4.54 | $4.54 | 200,800 | — | — |
| 2007-07-05 | $4.53 | $4.52 | 249,600 | — | — |
| 2007-07-03 | $4.53 | $4.53 | 315,200 | — | — |
| 2007-07-02 | $4.51 | $4.51 | 406,000 | — | — |
| 2007-06-29 | $4.57 | $4.57 | 547,200 | — | — |
| 2007-06-28 | $4.61 | $4.61 | 431,200 | — | — |
| 2007-06-27 | $4.61 | $4.61 | 516,400 | — | — |
| 2007-06-26 | $4.64 | $4.64 | 683,200 | — | — |
| 2007-06-25 | $4.53 | $4.53 | 953,200 | — | — |
| 2007-06-22 | $4.83 | $4.83 | 2,472,000 | — | — |
| 2007-06-21 | $4.86 | $4.86 | 167,600 | — | — |
| 2007-06-20 | $4.68 | $4.68 | 205,600 | — | — |
| 2007-06-19 | $4.78 | $4.77 | 194,800 | — | — |
| 2007-06-18 | $4.90 | $4.90 | 301,200 | — | — |
| 2007-06-15 | $4.96 | $4.96 | 408,000 | — | — |
| 2007-06-14 | $4.87 | $4.87 | 127,600 | — | — |
| 2007-06-13 | $4.95 | $4.95 | 294,400 | — | — |
| 2007-06-12 | $4.79 | $4.79 | 295,600 | — | — |
| 2007-06-11 | $4.68 | $4.67 | 243,200 | — | — |
| 2007-06-08 | $4.59 | $4.58 | 190,000 | — | — |
| 2007-06-07 | $4.54 | $4.53 | 308,800 | — | — |
| 2007-06-06 | $4.55 | $4.54 | 112,400 | — | — |
| 2007-06-05 | $4.58 | $4.58 | 177,600 | — | — |
| 2007-06-04 | $4.64 | $4.64 | 150,800 | — | — |
| 2007-06-01 | $4.66 | $4.66 | 150,000 | — | — |
| 2007-05-31 | $4.59 | $4.59 | 274,000 | — | — |
| 2007-05-30 | $4.71 | $4.71 | 265,200 | — | — |
| 2007-05-29 | $4.63 | $4.63 | 250,400 | — | — |
| 2007-05-25 | $4.47 | $4.47 | 169,600 | — | — |
| 2007-05-24 | $4.52 | $4.52 | 160,800 | — | — |
| 2007-05-23 | $4.58 | $4.58 | 161,600 | — | — |
| 2007-05-22 | $4.73 | $4.73 | 343,200 | — | — |
| 2007-05-21 | $4.52 | $4.52 | 452,000 | — | — |
| 2007-05-18 | $4.51 | $4.51 | 229,600 | — | — |
| 2007-05-17 | $4.47 | $4.47 | 280,800 | — | — |
| 2007-05-16 | $4.32 | $4.32 | 237,200 | — | — |
| 2007-05-15 | $4.35 | $4.35 | 568,400 | — | — |
| 2007-05-14 | $4.38 | $4.38 | 369,600 | — | — |
| 2007-05-11 | $4.45 | $4.44 | 208,400 | — | — |
| 2007-05-10 | $4.51 | $4.51 | 265,600 | — | — |
| 2007-05-09 | $4.74 | $4.74 | 183,200 | — | — |
| 2007-05-08 | $4.75 | $4.74 | 216,800 | — | — |
| 2007-05-07 | $4.74 | $4.74 | 91,600 | — | — |
| 2007-05-04 | $4.73 | $4.73 | 182,400 | — | — |
| 2007-05-03 | $4.89 | $4.88 | 555,200 | — | — |
| 2007-05-02 | $5.08 | $5.08 | 130,400 | — | — |
| 2007-05-01 | $4.73 | $4.73 | 212,400 | — | — |
| 2007-04-30 | $4.77 | $4.77 | 154,000 | — | — |
| 2007-04-27 | $4.84 | $4.84 | 106,400 | — | — |
| 2007-04-26 | $4.88 | $4.88 | 78,400 | — | — |
| 2007-04-25 | $4.99 | $4.99 | 86,800 | — | — |
| 2007-04-24 | $5.06 | $5.06 | 61,600 | — | — |
| 2007-04-23 | $5.03 | $5.03 | 41,200 | — | — |
| 2007-04-20 | $5.05 | $5.05 | 140,400 | — | — |
| 2007-04-19 | $5.18 | $5.18 | 83,600 | — | — |
| 2007-04-18 | $5.25 | $5.24 | 45,200 | — | — |
| 2007-04-17 | $5.22 | $5.22 | 64,800 | — | — |
| 2007-04-16 | $5.32 | $5.32 | 40,000 | — | — |
| 2007-04-13 | $5.05 | $5.05 | 49,600 | — | — |
| 2007-04-12 | $4.99 | $4.98 | 90,000 | — | — |
| 2007-04-11 | $5.06 | $5.06 | 66,000 | — | — |
| 2007-04-10 | $4.97 | $4.97 | 75,600 | — | — |
| 2007-04-09 | $5.02 | $5.02 | 24,800 | — | — |
| 2007-04-05 | $5.07 | $5.07 | 48,800 | — | — |
| 2007-04-04 | $5.19 | $5.19 | 70,800 | — | — |
| 2007-04-03 | $5.37 | $5.37 | 205,200 | — | — |
| 2007-04-02 | $5.19 | $5.19 | 107,200 | — | — |
| 2007-03-30 | $5.16 | $5.16 | 82,800 | — | — |
| 2007-03-29 | $5.23 | $5.23 | 68,000 | — | — |
| 2007-03-28 | $5.20 | $5.20 | 223,600 | — | — |
| 2007-03-27 | $5.29 | $5.29 | 221,600 | — | — |
| 2007-03-26 | $5.32 | $5.32 | 198,000 | — | — |
| 2007-03-23 | $5.16 | $5.16 | 137,200 | — | — |
| 2007-03-22 | $5.19 | $5.19 | 100,800 | — | — |
| 2007-03-21 | $5.34 | $5.34 | 50,000 | — | — |
| 2007-03-20 | $4.94 | $4.94 | 133,600 | — | — |
| 2007-03-19 | $5.02 | $5.02 | 77,600 | — | — |
| 2007-03-16 | $5.05 | $5.05 | 227,600 | — | — |
| 2007-03-15 | $5.13 | $5.12 | 98,000 | — | — |
| 2007-03-14 | $4.98 | $4.98 | 70,000 | — | — |
| 2007-03-13 | $4.91 | $4.91 | 153,200 | — | — |
| 2007-03-12 | $5.25 | $5.25 | 109,600 | — | — |
| 2007-03-09 | $5.25 | $5.25 | 128,000 | — | — |
| 2007-03-08 | $5.28 | $5.27 | 188,800 | — | — |
| 2007-03-07 | $5.43 | $5.43 | 115,600 | — | — |
| 2007-03-06 | $5.59 | $5.59 | 40,800 | — | — |
| 2007-03-05 | $5.57 | $5.57 | 154,800 | — | — |
| 2007-03-02 | $5.65 | $5.65 | 88,400 | — | — |
| 2007-03-01 | $5.84 | $5.84 | 80,000 | — | — |
| 2007-02-28 | $5.73 | $5.72 | 202,800 | — | — |
| 2007-02-27 | $5.73 | $5.73 | 87,200 | — | — |
| 2007-02-26 | $5.82 | $5.82 | 84,800 | — | — |
| 2007-02-23 | $6.01 | $6.01 | 84,800 | — | — |
| 2007-02-22 | $6.17 | $6.17 | 82,400 | — | — |
| 2007-02-21 | $6.13 | $6.13 | 88,400 | — | — |
| 2007-02-20 | $6.00 | $6.00 | 185,600 | — | — |
| 2007-02-16 | $5.88 | $5.88 | 42,000 | — | — |
| 2007-02-15 | $5.95 | $5.95 | 74,800 | — | — |
| 2007-02-14 | $5.98 | $5.98 | 118,800 | — | — |
| 2007-02-13 | $5.85 | $5.85 | 96,000 | — | — |
| 2007-02-12 | $5.85 | $5.85 | 63,200 | — | — |
| 2007-02-09 | $5.83 | $5.83 | 117,200 | — | — |
| 2007-02-08 | $5.90 | $5.89 | 120,000 | — | — |
| 2007-02-07 | $6.27 | $6.27 | 361,600 | — | — |
| 2007-02-06 | $5.58 | $5.58 | 50,800 | — | — |
| 2007-02-05 | $5.53 | $5.52 | 77,600 | — | — |
| 2007-02-02 | $5.43 | $5.43 | 98,000 | — | — |
| 2007-02-01 | $5.47 | $5.47 | 54,000 | — | — |
| 2007-01-31 | $5.50 | $5.49 | 141,200 | — | — |
| 2007-01-30 | $5.44 | $5.44 | 84,000 | — | — |
| 2007-01-29 | $5.49 | $5.48 | 93,200 | — | — |
| 2007-01-26 | $5.43 | $5.42 | 99,600 | — | — |
| 2007-01-25 | $5.45 | $5.44 | 112,800 | — | — |
| 2007-01-24 | $5.48 | $5.47 | 51,600 | — | — |
| 2007-01-23 | $5.44 | $5.44 | 186,400 | — | — |
| 2007-01-22 | $5.24 | $5.23 | 372,400 | — | — |
| 2007-01-19 | $5.27 | $5.27 | 145,200 | — | — |
| 2007-01-18 | $5.40 | $5.40 | 185,200 | — | — |
| 2007-01-17 | $5.56 | $5.56 | 95,600 | — | — |
| 2007-01-16 | $5.64 | $5.64 | 37,600 | — | — |
| 2007-01-12 | $5.59 | $5.59 | 106,400 | — | — |
| 2007-01-11 | $5.39 | $5.39 | 240,400 | — | — |
| 2007-01-10 | $5.38 | $5.38 | 396,000 | — | — |
| 2007-01-09 | $5.68 | $5.68 | 99,600 | — | — |
| 2007-01-08 | $5.41 | $5.41 | 115,200 | — | — |
| 2007-01-05 | $5.43 | $5.43 | 140,400 | — | — |
| 2007-01-04 | $5.70 | $5.70 | 168,000 | — | — |
| 2007-01-03 | $5.62 | $5.62 | 177,600 | — | — |