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
- 1986-08-07 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 | $4.35 | $4.35 | 8,267 | — | — |
| 2007-12-28 | $4.35 | $4.35 | 1,033 | — | — |
| 2007-12-27 | $4.44 | $4.44 | 4,100 | — | — |
| 2007-12-26 | $4.47 | $4.47 | 11,033 | — | — |
| 2007-12-24 | $4.44 | $4.44 | 4,000 | — | — |
| 2007-12-21 | $4.44 | $4.44 | 5,733 | — | — |
| 2007-12-20 | $4.47 | $4.47 | 1,800 | — | — |
| 2007-12-19 | $4.44 | $4.44 | 1,633 | — | — |
| 2007-12-18 | $4.41 | $4.41 | 100 | — | — |
| 2007-12-17 | $4.44 | $4.44 | 3,133 | — | — |
| 2007-12-14 | $4.44 | $4.44 | 3,567 | — | — |
| 2007-12-13 | $4.47 | $4.47 | 1,133 | — | — |
| 2007-12-12 | $4.29 | $4.29 | 3,000 | — | — |
| 2007-12-11 | $4.35 | $4.35 | 3,600 | — | — |
| 2007-12-10 | $4.35 | $4.35 | 4,500 | — | — |
| 2007-12-07 | $4.38 | $4.38 | 0 | — | — |
| 2007-12-06 | $4.38 | $4.38 | 767 | — | — |
| 2007-12-05 | $4.53 | $4.53 | 4,567 | — | — |
| 2007-12-04 | $4.47 | $4.47 | 33 | — | — |
| 2007-12-03 | $4.44 | $4.44 | 1,967 | — | — |
| 2007-11-30 | $4.20 | $4.20 | 1,667 | — | — |
| 2007-11-29 | $4.14 | $4.14 | 3,533 | — | — |
| 2007-11-28 | $4.17 | $4.17 | 11,433 | — | — |
| 2007-11-27 | $4.26 | $4.26 | 4,333 | — | — |
| 2007-11-26 | $4.41 | $4.41 | 1,000 | — | — |
| 2007-11-23 | $4.44 | $4.44 | 6,600 | — | — |
| 2007-11-21 | $4.50 | $4.50 | 333 | — | — |
| 2007-11-20 | $4.35 | $4.35 | 10,533 | — | — |
| 2007-11-19 | $4.47 | $4.47 | 2,167 | — | — |
| 2007-11-16 | $4.56 | $4.56 | 833 | — | — |
| 2007-11-15 | $4.47 | $4.47 | 6,433 | — | — |
| 2007-11-14 | $4.50 | $4.50 | 12,467 | — | — |
| 2007-11-13 | $4.17 | $4.17 | 2,600 | — | — |
| 2007-11-12 | $4.05 | $4.05 | 2,933 | — | — |
| 2007-11-09 | $3.99 | $3.99 | 533 | — | — |
| 2007-11-08 | $4.02 | $4.02 | 533 | — | — |
| 2007-11-07 | $4.20 | $4.20 | 1,100 | — | — |
| 2007-11-06 | $4.20 | $4.20 | 3,433 | — | — |
| 2007-11-05 | $3.96 | $3.96 | 400 | — | — |
| 2007-11-02 | $4.35 | $4.35 | 800 | — | — |
| 2007-11-01 | $4.38 | $4.38 | 1,933 | — | — |
| 2007-10-31 | $4.38 | $4.38 | 433 | — | — |
| 2007-10-30 | $4.29 | $4.29 | 1,167 | — | — |
| 2007-10-29 | $4.05 | $4.05 | 800 | — | — |
| 2007-10-26 | $4.20 | $4.20 | 1,467 | — | — |
| 2007-10-25 | $4.20 | $4.20 | 700 | — | — |
| 2007-10-24 | $4.23 | $4.23 | 4,667 | — | — |
| 2007-10-23 | $4.11 | $4.11 | 2,067 | — | — |
| 2007-10-22 | $4.26 | $4.26 | 2,400 | — | — |
| 2007-10-19 | $4.02 | $4.02 | 4,533 | — | — |
| 2007-10-18 | $4.17 | $4.17 | 1,333 | — | — |
| 2007-10-17 | $4.05 | $4.05 | 1,733 | — | — |
| 2007-10-16 | $4.29 | $4.29 | 2,200 | — | — |
| 2007-10-15 | $4.05 | $4.05 | 12,633 | — | — |
| 2007-10-12 | $4.47 | $4.47 | 200 | — | — |
| 2007-10-11 | $4.23 | $4.23 | 1,133 | — | — |
| 2007-10-10 | $4.50 | $4.50 | 833 | — | — |
| 2007-10-09 | $4.20 | $4.20 | 5,567 | — | — |
| 2007-10-08 | $4.44 | $4.44 | 400 | — | — |
| 2007-10-05 | $4.44 | $4.44 | 1,967 | — | — |
| 2007-10-04 | $4.44 | $4.44 | 1,667 | — | — |
| 2007-10-03 | $4.35 | $4.35 | 1,267 | — | — |
| 2007-10-02 | $4.35 | $4.35 | 933 | — | — |
| 2007-10-01 | $4.65 | $4.65 | 3,700 | — | — |
| 2007-09-28 | $4.44 | $4.44 | 4,733 | — | — |
| 2007-09-27 | $4.35 | $4.35 | 0 | — | — |
| 2007-09-26 | $4.35 | $4.35 | 33 | — | — |
| 2007-09-25 | $4.29 | $4.29 | 2,600 | — | — |
| 2007-09-24 | $4.08 | $4.08 | 11,067 | — | — |
| 2007-09-21 | $4.17 | $4.17 | 300 | — | — |
| 2007-09-20 | $4.35 | $4.35 | 933 | — | — |
| 2007-09-19 | $4.41 | $4.41 | 2,533 | — | — |
| 2007-09-18 | $4.38 | $4.38 | 8,533 | — | — |
| 2007-09-17 | $4.35 | $4.35 | 4,067 | — | — |
| 2007-09-14 | $4.41 | $4.41 | 5,367 | — | — |
| 2007-09-13 | $4.53 | $4.53 | 5,333 | — | — |
| 2007-09-12 | $4.50 | $4.50 | 2,000 | — | — |
| 2007-09-11 | $4.59 | $4.59 | 4,300 | — | — |
| 2007-09-10 | $4.50 | $4.50 | 2,300 | — | — |
| 2007-09-07 | $4.47 | $4.47 | 1,333 | — | — |
| 2007-09-06 | $4.50 | $4.50 | 3,667 | — | — |
| 2007-09-05 | $4.65 | $4.65 | 4,300 | — | — |
| 2007-09-04 | $4.50 | $4.50 | 2,167 | — | — |
| 2007-08-31 | $4.71 | $4.71 | 5,967 | — | — |
| 2007-08-30 | $4.86 | $4.86 | 2,133 | — | — |
| 2007-08-29 | $4.50 | $4.50 | 1,867 | — | — |
| 2007-08-28 | $4.44 | $4.44 | 1,333 | — | — |
| 2007-08-27 | $4.47 | $4.47 | 1,133 | — | — |
| 2007-08-24 | $4.47 | $4.47 | 4,300 | — | — |
| 2007-08-23 | $4.89 | $4.89 | 3,567 | — | — |
| 2007-08-22 | $4.59 | $4.59 | 3,167 | — | — |
| 2007-08-21 | $4.65 | $4.65 | 1,333 | — | — |
| 2007-08-20 | $4.71 | $4.71 | 3,933 | — | — |
| 2007-08-17 | $4.41 | $4.41 | 1,500 | — | — |
| 2007-08-16 | $4.80 | $4.80 | 3,000 | — | — |
| 2007-08-15 | $4.86 | $4.86 | 167 | — | — |
| 2007-08-14 | $4.92 | $4.92 | 5,900 | — | — |
| 2007-08-13 | $4.86 | $4.86 | 500 | — | — |
| 2007-08-10 | $4.83 | $4.83 | 4,567 | — | — |
| 2007-08-09 | $4.95 | $4.95 | 2,433 | — | — |
| 2007-08-08 | $4.83 | $4.83 | 767 | — | — |
| 2007-08-07 | $4.86 | $4.86 | 1,233 | — | — |
| 2007-08-06 | $4.68 | $4.68 | 2,900 | — | — |
| 2007-08-03 | $4.80 | $4.80 | 3,567 | — | — |
| 2007-08-02 | $4.80 | $4.80 | 14,700 | — | — |
| 2007-08-01 | $5.01 | $5.01 | 2,667 | — | — |
| 2007-07-31 | $5.07 | $5.07 | 2,033 | — | — |
| 2007-07-30 | $5.16 | $5.16 | 5,167 | — | — |
| 2007-07-27 | $5.19 | $5.19 | 2,300 | — | — |
| 2007-07-26 | $5.22 | $5.22 | 2,567 | — | — |
| 2007-07-25 | $5.49 | $5.49 | 3,100 | — | — |
| 2007-07-24 | $5.52 | $5.52 | 2,367 | — | — |
| 2007-07-23 | $5.34 | $5.34 | 1,900 | — | — |
| 2007-07-20 | $5.25 | $5.25 | 7,400 | — | — |
| 2007-07-19 | $5.34 | $5.34 | 4,167 | — | — |
| 2007-07-18 | $5.61 | $5.61 | 1,100 | — | — |
| 2007-07-17 | $5.67 | $5.67 | 2,200 | — | — |
| 2007-07-16 | $5.61 | $5.61 | 4,200 | — | — |
| 2007-07-13 | $5.52 | $5.52 | 2,333 | — | — |
| 2007-07-12 | $5.40 | $5.40 | 8,000 | — | — |
| 2007-07-11 | $5.82 | $5.82 | 38,533 | — | — |
| 2007-07-10 | $5.19 | $5.19 | 6,433 | — | — |
| 2007-07-09 | $5.01 | $5.01 | 6,767 | — | — |
| 2007-07-06 | $4.89 | $4.89 | 4,867 | — | — |
| 2007-07-05 | $4.86 | $4.86 | 267 | — | — |
| 2007-07-03 | $4.62 | $4.62 | 1,933 | — | — |
| 2007-07-02 | $4.68 | $4.68 | 8,967 | — | — |
| 2007-06-29 | $4.74 | $4.74 | 0 | — | — |
| 2007-06-28 | $4.74 | $4.74 | 1,933 | — | — |
| 2007-06-27 | $4.86 | $4.86 | 2,933 | — | — |
| 2007-06-26 | $4.86 | $4.86 | 5,167 | — | — |
| 2007-06-25 | $4.83 | $4.83 | 6,133 | — | — |
| 2007-06-22 | $4.80 | $4.80 | 3,300 | — | — |
| 2007-06-21 | $4.68 | $4.68 | 5,833 | — | — |
| 2007-06-20 | $4.59 | $4.59 | 767 | — | — |
| 2007-06-19 | $4.59 | $4.59 | 333 | — | — |
| 2007-06-18 | $4.56 | $4.56 | 333 | — | — |
| 2007-06-15 | $4.62 | $4.62 | 2,467 | — | — |
| 2007-06-14 | $4.53 | $4.53 | 5,500 | — | — |
| 2007-06-13 | $4.65 | $4.65 | 1,533 | — | — |
| 2007-06-12 | $4.62 | $4.62 | 7,733 | — | — |
| 2007-06-11 | $4.62 | $4.62 | 6,933 | — | — |
| 2007-06-08 | $4.68 | $4.68 | 4,000 | — | — |
| 2007-06-07 | $4.80 | $4.80 | 4,400 | — | — |
| 2007-06-06 | $4.83 | $4.83 | 3,567 | — | — |
| 2007-06-05 | $4.83 | $4.83 | 1,867 | — | — |
| 2007-06-04 | $4.89 | $4.89 | 5,133 | — | — |
| 2007-06-01 | $5.04 | $5.04 | 3,433 | — | — |
| 2007-05-31 | $4.89 | $4.89 | 2,100 | — | — |
| 2007-05-30 | $5.01 | $5.01 | 3,167 | — | — |
| 2007-05-29 | $4.89 | $4.89 | 6,933 | — | — |
| 2007-05-25 | $4.65 | $4.65 | 4,500 | — | — |
| 2007-05-24 | $4.44 | $4.44 | 12,833 | — | — |
| 2007-05-23 | $4.86 | $4.86 | 8,533 | — | — |
| 2007-05-22 | $4.95 | $4.95 | 9,767 | — | — |
| 2007-05-21 | $4.35 | $4.35 | 1,600 | — | — |
| 2007-05-18 | $4.38 | $4.38 | 2,433 | — | — |
| 2007-05-17 | $4.29 | $4.29 | 19,467 | — | — |
| 2007-05-16 | $4.23 | $4.23 | 77,267 | — | — |
| 2007-05-15 | $4.14 | $4.14 | 36,100 | — | — |
| 2007-05-14 | $4.38 | $4.38 | 3,133 | — | — |
| 2007-05-11 | $4.38 | $4.38 | 3,100 | — | — |
| 2007-05-10 | $4.02 | $4.02 | 5,133 | — | — |
| 2007-05-09 | $4.41 | $4.41 | 2,033 | — | — |
| 2007-05-08 | $4.38 | $4.38 | 2,900 | — | — |
| 2007-05-07 | $4.41 | $4.41 | 600 | — | — |
| 2007-05-04 | $4.35 | $4.35 | 3,833 | — | — |
| 2007-05-03 | $4.47 | $4.47 | 2,467 | — | — |
| 2007-05-02 | $4.20 | $4.20 | 7,633 | — | — |
| 2007-05-01 | $4.29 | $4.29 | 0 | — | — |
| 2007-04-30 | $4.29 | $4.29 | 0 | — | — |
| 2007-04-27 | $4.29 | $4.29 | 6,400 | — | — |
| 2007-04-26 | $4.26 | $4.26 | 3,033 | — | — |
| 2007-04-25 | $4.29 | $4.29 | 11,100 | — | — |
| 2007-04-24 | $4.14 | $4.14 | 2,467 | — | — |
| 2007-04-23 | $4.32 | $4.32 | 2,933 | — | — |
| 2007-04-20 | $4.20 | $4.20 | 25,433 | — | — |
| 2007-04-19 | $4.08 | $4.08 | 1,067 | — | — |
| 2007-04-18 | $4.17 | $4.17 | 2,333 | — | — |
| 2007-04-17 | $4.05 | $4.05 | 633 | — | — |
| 2007-04-16 | $3.99 | $3.99 | 2,633 | — | — |
| 2007-04-13 | $4.02 | $4.02 | 3,100 | — | — |
| 2007-04-12 | $3.93 | $3.93 | 267 | — | — |
| 2007-04-11 | $3.93 | $3.93 | 19,767 | — | — |
| 2007-04-10 | $3.93 | $3.93 | 28,200 | — | — |
| 2007-04-09 | $3.96 | $3.96 | 4,667 | — | — |
| 2007-04-05 | $3.96 | $3.96 | 133 | — | — |
| 2007-04-04 | $3.96 | $3.96 | 12,467 | — | — |
| 2007-04-03 | $4.14 | $4.14 | 3,333 | — | — |
| 2007-04-02 | $4.11 | $4.11 | 1,433 | — | — |
| 2007-03-30 | $4.08 | $4.08 | 933 | — | — |
| 2007-03-29 | $3.96 | $3.96 | 933 | — | — |
| 2007-03-28 | $3.96 | $3.96 | 600 | — | — |
| 2007-03-27 | $3.99 | $3.99 | 733 | — | — |
| 2007-03-26 | $4.11 | $4.11 | 1,633 | — | — |
| 2007-03-23 | $4.14 | $4.14 | 3,867 | — | — |
| 2007-03-22 | $4.20 | $4.20 | 18,467 | — | — |
| 2007-03-21 | $4.02 | $4.02 | 1,233 | — | — |
| 2007-03-20 | $3.99 | $3.99 | 2,267 | — | — |
| 2007-03-19 | $3.90 | $3.90 | 2,233 | — | — |
| 2007-03-16 | $4.11 | $4.11 | 1,900 | — | — |
| 2007-03-15 | $3.93 | $3.93 | 167 | — | — |
| 2007-03-14 | $4.02 | $4.02 | 2,167 | — | — |
| 2007-03-13 | $4.20 | $4.20 | 10,433 | — | — |
| 2007-03-12 | $3.99 | $3.99 | 700 | — | — |
| 2007-03-09 | $4.05 | $4.05 | 0 | — | — |
| 2007-03-08 | $4.05 | $4.05 | 3,667 | — | — |
| 2007-03-07 | $3.99 | $3.99 | 30,233 | — | — |
| 2007-03-06 | $3.99 | $3.99 | 1,467 | — | — |
| 2007-03-05 | $4.05 | $4.05 | 2,567 | — | — |
| 2007-03-02 | $3.99 | $3.99 | 14,567 | — | — |
| 2007-03-01 | $3.90 | $3.90 | 3,500 | — | — |
| 2007-02-28 | $4.05 | $4.05 | 2,600 | — | — |
| 2007-02-27 | $3.87 | $3.87 | 15,267 | — | — |
| 2007-02-26 | $4.05 | $4.05 | 4,633 | — | — |
| 2007-02-23 | $4.11 | $4.11 | 267 | — | — |
| 2007-02-22 | $4.20 | $4.20 | 20,867 | — | — |
| 2007-02-21 | $4.14 | $4.14 | 3,000 | — | — |
| 2007-02-20 | $3.96 | $3.96 | 2,100 | — | — |
| 2007-02-16 | $3.93 | $3.93 | 1,733 | — | — |
| 2007-02-15 | $3.81 | $3.81 | 800 | — | — |
| 2007-02-14 | $4.02 | $4.02 | 39,967 | — | — |
| 2007-02-13 | $4.20 | $4.20 | 3,633 | — | — |
| 2007-02-12 | $4.14 | $4.14 | 33 | — | — |
| 2007-02-09 | $4.20 | $4.20 | 3,367 | — | — |
| 2007-02-08 | $3.90 | $3.90 | 1,467 | — | — |
| 2007-02-07 | $4.08 | $4.08 | 5,867 | — | — |
| 2007-02-06 | $3.81 | $3.81 | 9,900 | — | — |
| 2007-02-05 | $3.69 | $3.69 | 7,900 | — | — |
| 2007-02-02 | $3.96 | $3.96 | 7,967 | — | — |
| 2007-02-01 | $4.20 | $4.20 | 667 | — | — |
| 2007-01-31 | $4.05 | $4.05 | 4,267 | — | — |
| 2007-01-30 | $4.02 | $4.02 | 6,533 | — | — |
| 2007-01-29 | $3.96 | $3.96 | 6,200 | — | — |
| 2007-01-26 | $4.11 | $4.11 | 1,600 | — | — |
| 2007-01-25 | $4.08 | $4.08 | 3,000 | — | — |
| 2007-01-24 | $4.11 | $4.11 | 4,533 | — | — |
| 2007-01-23 | $4.20 | $4.20 | 1,000 | — | — |
| 2007-01-22 | $4.32 | $4.32 | 2,767 | — | — |
| 2007-01-19 | $4.41 | $4.41 | 433 | — | — |
| 2007-01-18 | $4.47 | $4.47 | 5,667 | — | — |
| 2007-01-17 | $4.50 | $4.50 | 8,467 | — | — |
| 2007-01-16 | $4.29 | $4.29 | 4,000 | — | — |
| 2007-01-12 | $4.29 | $4.29 | 2,100 | — | — |
| 2007-01-11 | $4.26 | $4.26 | 5,367 | — | — |
| 2007-01-10 | $4.41 | $4.41 | 767 | — | — |
| 2007-01-09 | $4.29 | $4.29 | 5,267 | — | — |
| 2007-01-08 | $4.38 | $4.38 | 2,633 | — | — |
| 2007-01-05 | $4.26 | $4.26 | 8,200 | — | — |
| 2007-01-04 | $4.41 | $4.41 | 2,000 | — | — |
| 2007-01-03 | $4.38 | $4.38 | 3,067 | — | — |