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
- 1997-09-25 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 | $2.92 | $2.92 | 9,650 | — | — |
| 2007-12-28 | $2.88 | $2.88 | 6,700 | — | — |
| 2007-12-27 | $2.92 | $2.92 | 39,875 | — | — |
| 2007-12-26 | $2.88 | $2.88 | 2,975 | — | — |
| 2007-12-24 | $2.88 | $2.88 | 9,300 | — | — |
| 2007-12-21 | $2.88 | $2.88 | 21,525 | — | — |
| 2007-12-20 | $2.92 | $2.92 | 12,800 | — | — |
| 2007-12-19 | $3.08 | $3.08 | 1,275 | — | — |
| 2007-12-18 | $3.28 | $3.28 | 750 | — | — |
| 2007-12-17 | $3.24 | $3.24 | 2,675 | — | — |
| 2007-12-14 | $3.32 | $3.32 | 1,600 | — | — |
| 2007-12-13 | $3.24 | $3.24 | 5,150 | — | — |
| 2007-12-12 | $3.28 | $3.28 | 6,325 | — | — |
| 2007-12-11 | $3.44 | $3.44 | 10,375 | — | — |
| 2007-12-10 | $3.36 | $3.36 | 5,075 | — | — |
| 2007-12-07 | $3.36 | $3.36 | 4,025 | — | — |
| 2007-12-06 | $3.20 | $3.20 | 1,125 | — | — |
| 2007-12-05 | $3.32 | $3.32 | 950 | — | — |
| 2007-12-04 | $3.16 | $3.16 | 3,675 | — | — |
| 2007-12-03 | $3.32 | $3.32 | 1,475 | — | — |
| 2007-11-30 | $3.36 | $3.36 | 5,025 | — | — |
| 2007-11-29 | $3.40 | $3.40 | 20,225 | — | — |
| 2007-11-28 | $3.00 | $3.00 | 2,225 | — | — |
| 2007-11-27 | $2.92 | $2.92 | 2,150 | — | — |
| 2007-11-26 | $2.96 | $2.96 | 5,375 | — | — |
| 2007-11-23 | $3.16 | $3.16 | 525 | — | — |
| 2007-11-21 | $2.92 | $2.92 | 9,975 | — | — |
| 2007-11-20 | $3.12 | $3.12 | 3,425 | — | — |
| 2007-11-19 | $3.04 | $3.04 | 1,050 | — | — |
| 2007-11-16 | $3.24 | $3.24 | 1,375 | — | — |
| 2007-11-15 | $3.24 | $3.24 | 1,425 | — | — |
| 2007-11-14 | $3.24 | $3.24 | 2,100 | — | — |
| 2007-11-13 | $3.36 | $3.36 | 6,900 | — | — |
| 2007-11-12 | $3.44 | $3.44 | 925 | — | — |
| 2007-11-09 | $3.20 | $3.20 | 3,175 | — | — |
| 2007-11-08 | $3.36 | $3.36 | 4,525 | — | — |
| 2007-11-07 | $3.60 | $3.60 | 4,500 | — | — |
| 2007-11-06 | $3.56 | $3.56 | 7,900 | — | — |
| 2007-11-05 | $3.24 | $3.24 | 1,775 | — | — |
| 2007-11-02 | $3.28 | $3.28 | 5,550 | — | — |
| 2007-11-01 | $3.24 | $3.24 | 2,925 | — | — |
| 2007-10-31 | $3.36 | $3.36 | 7,650 | — | — |
| 2007-10-30 | $3.40 | $3.40 | 7,025 | — | — |
| 2007-10-29 | $3.52 | $3.52 | 40,900 | — | — |
| 2007-10-26 | $4.20 | $4.20 | 27,650 | — | — |
| 2007-10-25 | $4.08 | $4.08 | 7,900 | — | — |
| 2007-10-24 | $3.80 | $3.80 | 2,900 | — | — |
| 2007-10-23 | $3.96 | $3.96 | 900 | — | — |
| 2007-10-22 | $4.00 | $4.00 | 5,050 | — | — |
| 2007-10-19 | $3.92 | $3.92 | 1,100 | — | — |
| 2007-10-18 | $4.00 | $4.00 | 525 | — | — |
| 2007-10-17 | $4.00 | $4.00 | 5,350 | — | — |
| 2007-10-16 | $4.12 | $4.12 | 4,475 | — | — |
| 2007-10-15 | $4.00 | $4.00 | 11,325 | — | — |
| 2007-10-12 | $4.00 | $4.00 | 10,750 | — | — |
| 2007-10-11 | $4.12 | $4.12 | 14,550 | — | — |
| 2007-10-10 | $3.72 | $3.72 | 7,600 | — | — |
| 2007-10-09 | $3.64 | $3.64 | 9,100 | — | — |
| 2007-10-08 | $3.60 | $3.60 | 2,375 | — | — |
| 2007-10-05 | $3.60 | $3.60 | 5,650 | — | — |
| 2007-10-04 | $3.52 | $3.52 | 6,150 | — | — |
| 2007-10-03 | $3.48 | $3.48 | 1,725 | — | — |
| 2007-10-02 | $3.40 | $3.40 | 1,450 | — | — |
| 2007-10-01 | $3.40 | $3.40 | 7,300 | — | — |
| 2007-09-28 | $3.20 | $3.20 | 3,800 | — | — |
| 2007-09-27 | $3.24 | $3.24 | 6,050 | — | — |
| 2007-09-26 | $3.28 | $3.28 | 11,350 | — | — |
| 2007-09-25 | $3.24 | $3.24 | 3,925 | — | — |
| 2007-09-24 | $3.24 | $3.24 | 12,275 | — | — |
| 2007-09-21 | $3.08 | $3.08 | 2,525 | — | — |
| 2007-09-20 | $3.00 | $3.00 | 12,925 | — | — |
| 2007-09-19 | $3.08 | $3.08 | 7,150 | — | — |
| 2007-09-18 | $3.00 | $3.00 | 2,075 | — | — |
| 2007-09-17 | $2.92 | $2.92 | 3,900 | — | — |
| 2007-09-14 | $3.00 | $3.00 | 3,350 | — | — |
| 2007-09-13 | $2.96 | $2.96 | 1,900 | — | — |
| 2007-09-12 | $3.08 | $3.08 | 3,300 | — | — |
| 2007-09-11 | $2.96 | $2.96 | 8,650 | — | — |
| 2007-09-10 | $2.92 | $2.92 | 9,100 | — | — |
| 2007-09-07 | $2.84 | $2.84 | 7,025 | — | — |
| 2007-09-06 | $2.80 | $2.80 | 9,775 | — | — |
| 2007-09-05 | $2.88 | $2.88 | 23,125 | — | — |
| 2007-09-04 | $3.08 | $3.08 | 14,925 | — | — |
| 2007-08-31 | $3.00 | $3.00 | 3,375 | — | — |
| 2007-08-30 | $3.08 | $3.08 | 300 | — | — |
| 2007-08-29 | $3.12 | $3.12 | 10,750 | — | — |
| 2007-08-28 | $3.08 | $3.08 | 26,850 | — | — |
| 2007-08-27 | $3.36 | $3.36 | 1,475 | — | — |
| 2007-08-24 | $3.32 | $3.32 | 15,225 | — | — |
| 2007-08-23 | $3.44 | $3.44 | 15,750 | — | — |
| 2007-08-22 | $3.24 | $3.24 | 5,125 | — | — |
| 2007-08-21 | $3.20 | $3.20 | 1,450 | — | — |
| 2007-08-20 | $3.20 | $3.20 | 1,850 | — | — |
| 2007-08-17 | $3.20 | $3.20 | 3,850 | — | — |
| 2007-08-16 | $3.16 | $3.16 | 19,100 | — | — |
| 2007-08-15 | $3.24 | $3.24 | 6,625 | — | — |
| 2007-08-14 | $3.12 | $3.12 | 8,475 | — | — |
| 2007-08-13 | $3.36 | $3.36 | 10,150 | — | — |
| 2007-08-10 | $3.36 | $3.36 | 38,225 | — | — |
| 2007-08-09 | $3.40 | $3.40 | 5,150 | — | — |
| 2007-08-08 | $3.64 | $3.64 | 22,400 | — | — |
| 2007-08-07 | $3.40 | $3.40 | 38,025 | — | — |
| 2007-08-06 | $3.72 | $3.72 | 14,750 | — | — |
| 2007-08-03 | $3.64 | $3.64 | 10,700 | — | — |
| 2007-08-02 | $3.80 | $3.80 | 1,500 | — | — |
| 2007-08-01 | $3.84 | $3.84 | 12,300 | — | — |
| 2007-07-31 | $3.84 | $3.84 | 17,325 | — | — |
| 2007-07-30 | $3.76 | $3.76 | 14,875 | — | — |
| 2007-07-27 | $3.84 | $3.84 | 13,600 | — | — |
| 2007-07-26 | $4.00 | $4.00 | 28,875 | — | — |
| 2007-07-25 | $4.08 | $4.08 | 48,050 | — | — |
| 2007-07-24 | $4.28 | $4.28 | 22,300 | — | — |
| 2007-07-23 | $4.40 | $4.40 | 42,450 | — | — |
| 2007-07-20 | $4.32 | $4.32 | 17,900 | — | — |
| 2007-07-19 | $4.24 | $4.24 | 28,275 | — | — |
| 2007-07-18 | $4.08 | $4.08 | 30,750 | — | — |
| 2007-07-17 | $4.20 | $4.20 | 39,825 | — | — |
| 2007-07-16 | $4.20 | $4.20 | 51,300 | — | — |
| 2007-07-13 | $3.92 | $3.92 | 17,900 | — | — |
| 2007-07-12 | $3.96 | $3.96 | 30,125 | — | — |
| 2007-07-11 | $3.76 | $3.76 | 22,000 | — | — |
| 2007-07-10 | $3.68 | $3.68 | 14,875 | — | — |
| 2007-07-09 | $3.64 | $3.64 | 30,175 | — | — |
| 2007-07-06 | $3.56 | $3.56 | 21,075 | — | — |
| 2007-07-05 | $3.60 | $3.60 | 68,350 | — | — |
| 2007-07-03 | $3.52 | $3.52 | 332,300 | — | — |
| 2007-07-02 | $5.60 | $5.60 | 3,850 | — | — |
| 2007-06-29 | $5.36 | $5.36 | 9,550 | — | — |
| 2007-06-28 | $5.40 | $5.40 | 21,850 | — | — |
| 2007-06-27 | $5.68 | $5.68 | 5,850 | — | — |
| 2007-06-26 | $5.60 | $5.60 | 11,175 | — | — |
| 2007-06-25 | $5.48 | $5.48 | 9,350 | — | — |
| 2007-06-22 | $5.68 | $5.68 | 4,200 | — | — |
| 2007-06-21 | $5.60 | $5.60 | 3,100 | — | — |
| 2007-06-20 | $5.68 | $5.68 | 4,875 | — | — |
| 2007-06-19 | $5.68 | $5.68 | 5,075 | — | — |
| 2007-06-18 | $5.76 | $5.76 | 3,100 | — | — |
| 2007-06-15 | $5.72 | $5.72 | 5,450 | — | — |
| 2007-06-14 | $5.64 | $5.64 | 4,925 | — | — |
| 2007-06-13 | $5.64 | $5.64 | 41,900 | — | — |
| 2007-06-12 | $5.76 | $5.76 | 11,350 | — | — |
| 2007-06-11 | $6.00 | $6.00 | 5,950 | — | — |
| 2007-06-08 | $5.84 | $5.84 | 15,075 | — | — |
| 2007-06-07 | $5.96 | $5.96 | 1,350 | — | — |
| 2007-06-06 | $5.88 | $5.88 | 6,125 | — | — |
| 2007-06-05 | $5.92 | $5.92 | 20,125 | — | — |
| 2007-06-04 | $5.92 | $5.92 | 42,100 | — | — |
| 2007-06-01 | $5.68 | $5.68 | 4,600 | — | — |
| 2007-05-31 | $5.68 | $5.68 | 20,200 | — | — |
| 2007-05-30 | $5.68 | $5.68 | 13,500 | — | — |
| 2007-05-29 | $5.88 | $5.88 | 85,800 | — | — |
| 2007-05-25 | $5.52 | $5.52 | 10,550 | — | — |
| 2007-05-24 | $5.32 | $5.32 | 15,625 | — | — |
| 2007-05-23 | $5.36 | $5.36 | 11,000 | — | — |
| 2007-05-22 | $5.32 | $5.32 | 15,350 | — | — |
| 2007-05-21 | $5.40 | $5.40 | 15,700 | — | — |
| 2007-05-18 | $5.60 | $5.60 | 4,400 | — | — |
| 2007-05-17 | $5.40 | $5.40 | 13,825 | — | — |
| 2007-05-16 | $5.48 | $5.48 | 20,075 | — | — |
| 2007-05-15 | $5.72 | $5.72 | 32,400 | — | — |
| 2007-05-14 | $5.48 | $5.48 | 8,075 | — | — |
| 2007-05-11 | $5.52 | $5.52 | 12,625 | — | — |
| 2007-05-10 | $5.60 | $5.60 | 11,925 | — | — |
| 2007-05-09 | $5.48 | $5.48 | 12,650 | — | — |
| 2007-05-08 | $5.52 | $5.52 | 15,150 | — | — |
| 2007-05-07 | $5.56 | $5.56 | 37,275 | — | — |
| 2007-05-04 | $5.60 | $5.60 | 17,075 | — | — |
| 2007-05-03 | $5.80 | $5.80 | 73,575 | — | — |
| 2007-05-02 | $5.84 | $5.84 | 22,975 | — | — |
| 2007-05-01 | $5.64 | $5.64 | 14,600 | — | — |
| 2007-04-30 | $5.76 | $5.76 | 72,350 | — | — |
| 2007-04-27 | $6.32 | $6.32 | 56,450 | — | — |
| 2007-04-26 | $6.08 | $6.08 | 22,850 | — | — |
| 2007-04-25 | $5.96 | $5.96 | 7,950 | — | — |
| 2007-04-24 | $6.04 | $6.04 | 7,600 | — | — |
| 2007-04-23 | $6.00 | $6.00 | 19,350 | — | — |
| 2007-04-20 | $6.12 | $6.12 | 29,025 | — | — |
| 2007-04-19 | $6.04 | $6.04 | 111,875 | — | — |
| 2007-04-18 | $5.96 | $5.96 | 67,050 | — | — |
| 2007-04-17 | $5.84 | $5.84 | 111,800 | — | — |
| 2007-04-16 | $6.40 | $6.40 | 47,300 | — | — |
| 2007-04-13 | $6.76 | $6.76 | 17,600 | — | — |
| 2007-04-12 | $6.68 | $6.68 | 30,150 | — | — |
| 2007-04-11 | $6.76 | $6.76 | 44,650 | — | — |
| 2007-04-10 | $6.88 | $6.88 | 38,325 | — | — |
| 2007-04-09 | $7.00 | $7.00 | 101,825 | — | — |
| 2007-04-05 | $6.88 | $6.88 | 343,500 | — | — |
| 2007-04-04 | $11.04 | $11.04 | 4,175 | — | — |
| 2007-04-03 | $11.24 | $11.24 | 2,800 | — | — |
| 2007-04-02 | $11.28 | $11.28 | 6,375 | — | — |
| 2007-03-30 | $11.52 | $11.52 | 7,450 | — | — |
| 2007-03-29 | $11.48 | $11.48 | 1,925 | — | — |
| 2007-03-28 | $11.60 | $11.60 | 6,375 | — | — |
| 2007-03-27 | $11.48 | $11.48 | 4,750 | — | — |
| 2007-03-26 | $11.44 | $11.44 | 4,925 | — | — |
| 2007-03-23 | $11.48 | $11.48 | 27,000 | — | — |
| 2007-03-22 | $11.40 | $11.40 | 19,500 | — | — |
| 2007-03-21 | $10.88 | $10.88 | 7,525 | — | — |
| 2007-03-20 | $10.72 | $10.72 | 3,575 | — | — |
| 2007-03-19 | $10.68 | $10.68 | 4,775 | — | — |
| 2007-03-16 | $10.72 | $10.72 | 1,800 | — | — |
| 2007-03-15 | $10.76 | $10.76 | 2,150 | — | — |
| 2007-03-14 | $10.60 | $10.60 | 4,175 | — | — |
| 2007-03-13 | $10.72 | $10.72 | 23,300 | — | — |
| 2007-03-12 | $11.20 | $11.20 | 16,000 | — | — |
| 2007-03-09 | $11.68 | $11.68 | 3,850 | — | — |
| 2007-03-08 | $11.72 | $11.72 | 18,075 | — | — |
| 2007-03-07 | $11.52 | $11.52 | 5,825 | — | — |
| 2007-03-06 | $11.68 | $11.68 | 12,600 | — | — |
| 2007-03-05 | $11.40 | $11.40 | 21,700 | — | — |
| 2007-03-02 | $11.68 | $11.68 | 6,775 | — | — |
| 2007-03-01 | $11.80 | $11.80 | 10,600 | — | — |
| 2007-02-28 | $11.72 | $11.72 | 12,475 | — | — |
| 2007-02-27 | $11.60 | $11.60 | 29,075 | — | — |
| 2007-02-26 | $12.16 | $12.16 | 8,800 | — | — |
| 2007-02-23 | $12.40 | $12.40 | 33,975 | — | — |
| 2007-02-22 | $12.08 | $12.08 | 29,000 | — | — |
| 2007-02-21 | $11.76 | $11.76 | 31,150 | — | — |
| 2007-02-20 | $12.16 | $12.16 | 74,875 | — | — |
| 2007-02-16 | $11.76 | $11.76 | 15,600 | — | — |
| 2007-02-15 | $11.80 | $11.80 | 9,075 | — | — |
| 2007-02-14 | $11.96 | $11.96 | 16,175 | — | — |
| 2007-02-13 | $11.88 | $11.88 | 15,050 | — | — |
| 2007-02-12 | $12.20 | $12.20 | 22,325 | — | — |
| 2007-02-09 | $11.92 | $11.92 | 18,800 | — | — |
| 2007-02-08 | $12.08 | $12.08 | 10,100 | — | — |
| 2007-02-07 | $12.44 | $12.44 | 40,550 | — | — |
| 2007-02-06 | $12.00 | $12.00 | 73,200 | — | — |
| 2007-02-05 | $12.72 | $12.72 | 237,025 | — | — |
| 2007-02-02 | $11.88 | $11.88 | 44,975 | — | — |
| 2007-02-01 | $11.64 | $11.64 | 9,700 | — | — |
| 2007-01-31 | $11.92 | $11.92 | 18,000 | — | — |
| 2007-01-30 | $12.08 | $12.08 | 15,375 | — | — |
| 2007-01-29 | $11.80 | $11.80 | 19,425 | — | — |
| 2007-01-26 | $11.24 | $11.24 | 2,125 | — | — |
| 2007-01-25 | $10.88 | $10.88 | 12,750 | — | — |
| 2007-01-24 | $11.16 | $11.16 | 5,525 | — | — |
| 2007-01-23 | $11.48 | $11.48 | 9,200 | — | — |
| 2007-01-22 | $11.04 | $11.04 | 13,400 | — | — |
| 2007-01-19 | $11.20 | $11.20 | 11,075 | — | — |
| 2007-01-18 | $10.92 | $10.92 | 6,125 | — | — |
| 2007-01-17 | $11.00 | $11.00 | 4,325 | — | — |
| 2007-01-16 | $11.20 | $11.20 | 2,750 | — | — |
| 2007-01-12 | $11.40 | $11.40 | 12,725 | — | — |
| 2007-01-11 | $11.24 | $11.24 | 22,975 | — | — |
| 2007-01-10 | $10.64 | $10.64 | 5,125 | — | — |
| 2007-01-09 | $10.76 | $10.76 | 4,325 | — | — |
| 2007-01-08 | $10.88 | $10.88 | 9,100 | — | — |
| 2007-01-05 | $10.40 | $10.40 | 11,725 | — | — |
| 2007-01-04 | $10.72 | $10.72 | 47,400 | — | — |
| 2007-01-03 | $10.40 | $10.40 | 6,475 | — | — |