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
- 1986-04-29 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 | $6.55 | $6.55 | 308,800 | — | — |
| 2007-12-28 | $6.37 | $6.37 | 89,600 | — | — |
| 2007-12-27 | $6.27 | $6.27 | 185,100 | — | — |
| 2007-12-26 | $6.27 | $6.27 | 112,800 | — | — |
| 2007-12-24 | $6.23 | $6.23 | 135,500 | — | — |
| 2007-12-21 | $6.19 | $6.19 | 172,400 | — | — |
| 2007-12-20 | $6.10 | $6.10 | 231,000 | — | — |
| 2007-12-19 | $6.13 | $6.13 | 115,300 | — | — |
| 2007-12-18 | $6.17 | $6.17 | 201,200 | — | — |
| 2007-12-17 | $6.20 | $6.20 | 350,300 | — | — |
| 2007-12-14 | $6.02 | $6.02 | 327,300 | — | — |
| 2007-12-13 | $6.17 | $6.17 | 314,600 | — | — |
| 2007-12-12 | $6.06 | $6.06 | 567,700 | — | — |
| 2007-12-11 | $5.96 | $5.96 | 348,900 | — | — |
| 2007-12-10 | $5.80 | $5.80 | 513,700 | — | — |
| 2007-12-07 | $5.50 | $5.50 | 221,900 | — | — |
| 2007-12-06 | $5.50 | $5.50 | 298,700 | — | — |
| 2007-12-05 | $5.35 | $5.35 | 248,100 | — | — |
| 2007-12-04 | $5.21 | $5.21 | 495,500 | — | — |
| 2007-12-03 | $5.03 | $5.03 | 227,000 | — | — |
| 2007-11-30 | $4.78 | $4.78 | 158,700 | — | — |
| 2007-11-29 | $4.68 | $4.68 | 151,600 | — | — |
| 2007-11-28 | $4.56 | $4.56 | 306,200 | — | — |
| 2007-11-27 | $4.67 | $4.67 | 95,700 | — | — |
| 2007-11-26 | $4.41 | $4.41 | 124,200 | — | — |
| 2007-11-23 | $4.49 | $4.49 | 67,800 | — | — |
| 2007-11-21 | $4.41 | $4.41 | 77,700 | — | — |
| 2007-11-20 | $4.40 | $4.40 | 92,400 | — | — |
| 2007-11-19 | $4.34 | $4.34 | 47,200 | — | — |
| 2007-11-16 | $4.35 | $4.35 | 33,900 | — | — |
| 2007-11-15 | $4.33 | $4.33 | 75,500 | — | — |
| 2007-11-14 | $4.39 | $4.39 | 56,900 | — | — |
| 2007-11-13 | $4.44 | $4.44 | 80,800 | — | — |
| 2007-11-12 | $4.44 | $4.44 | 104,800 | — | — |
| 2007-11-09 | $4.32 | $4.32 | 64,400 | — | — |
| 2007-11-08 | $4.35 | $4.35 | 162,200 | — | — |
| 2007-11-07 | $4.21 | $4.21 | 26,900 | — | — |
| 2007-11-06 | $4.25 | $4.25 | 47,900 | — | — |
| 2007-11-05 | $4.23 | $4.23 | 239,200 | — | — |
| 2007-11-02 | $4.21 | $4.21 | 77,100 | — | — |
| 2007-11-01 | $4.25 | $4.25 | 52,900 | — | — |
| 2007-10-31 | $4.25 | $4.25 | 23,700 | — | — |
| 2007-10-30 | $4.12 | $4.12 | 61,000 | — | — |
| 2007-10-29 | $4.26 | $4.26 | 35,900 | — | — |
| 2007-10-26 | $4.27 | $4.27 | 30,500 | — | — |
| 2007-10-25 | $4.24 | $4.24 | 58,000 | — | — |
| 2007-10-24 | $4.26 | $4.26 | 57,200 | — | — |
| 2007-10-23 | $4.27 | $4.27 | 53,300 | — | — |
| 2007-10-22 | $4.27 | $4.27 | 48,300 | — | — |
| 2007-10-19 | $4.25 | $4.25 | 42,800 | — | — |
| 2007-10-18 | $4.23 | $4.23 | 89,000 | — | — |
| 2007-10-17 | $4.24 | $4.24 | 74,000 | — | — |
| 2007-10-16 | $4.17 | $4.17 | 46,800 | — | — |
| 2007-10-15 | $4.17 | $4.17 | 71,700 | — | — |
| 2007-10-12 | $4.21 | $4.21 | 183,700 | — | — |
| 2007-10-11 | $4.28 | $4.28 | 59,800 | — | — |
| 2007-10-10 | $4.31 | $4.31 | 25,600 | — | — |
| 2007-10-09 | $4.29 | $4.29 | 75,200 | — | — |
| 2007-10-08 | $4.37 | $4.37 | 55,200 | — | — |
| 2007-10-05 | $4.32 | $4.32 | 46,800 | — | — |
| 2007-10-04 | $4.37 | $4.37 | 25,600 | — | — |
| 2007-10-03 | $4.37 | $4.37 | 45,300 | — | — |
| 2007-10-02 | $4.40 | $4.40 | 72,400 | — | — |
| 2007-10-01 | $4.40 | $4.40 | 112,800 | — | — |
| 2007-09-28 | $4.33 | $4.33 | 78,200 | — | — |
| 2007-09-27 | $4.34 | $4.34 | 51,700 | — | — |
| 2007-09-26 | $4.37 | $4.37 | 100,100 | — | — |
| 2007-09-25 | $4.24 | $4.24 | 81,100 | — | — |
| 2007-09-24 | $4.14 | $4.14 | 105,000 | — | — |
| 2007-09-21 | $4.13 | $4.13 | 53,700 | — | — |
| 2007-09-20 | $4.12 | $4.12 | 59,500 | — | — |
| 2007-09-19 | $4.20 | $4.20 | 57,200 | — | — |
| 2007-09-18 | $4.20 | $4.20 | 327,000 | — | — |
| 2007-09-17 | $4.29 | $4.29 | 80,400 | — | — |
| 2007-09-14 | $4.29 | $4.29 | 364,700 | — | — |
| 2007-09-13 | $4.39 | $4.39 | 104,600 | — | — |
| 2007-09-12 | $4.29 | $4.29 | 74,700 | — | — |
| 2007-09-11 | $4.20 | $4.20 | 367,400 | — | — |
| 2007-09-10 | $4.12 | $4.12 | 824,700 | — | — |
| 2007-09-07 | $5.01 | $5.01 | 213,900 | — | — |
| 2007-09-06 | $4.80 | $4.80 | 140,400 | — | — |
| 2007-09-05 | $4.62 | $4.62 | 113,800 | — | — |
| 2007-09-04 | $4.54 | $4.54 | 89,900 | — | — |
| 2007-08-31 | $4.32 | $4.32 | 41,400 | — | — |
| 2007-08-30 | $4.21 | $4.21 | 16,700 | — | — |
| 2007-08-29 | $4.23 | $4.23 | 17,900 | — | — |
| 2007-08-28 | $4.21 | $4.21 | 32,300 | — | — |
| 2007-08-27 | $4.30 | $4.30 | 45,800 | — | — |
| 2007-08-24 | $4.38 | $4.38 | 201,500 | — | — |
| 2007-08-23 | $4.45 | $4.45 | 111,500 | — | — |
| 2007-08-22 | $4.15 | $4.15 | 37,700 | — | — |
| 2007-08-21 | $4.06 | $4.06 | 36,100 | — | — |
| 2007-08-20 | $3.96 | $3.96 | 73,900 | — | — |
| 2007-08-17 | $4.05 | $4.05 | 30,800 | — | — |
| 2007-08-16 | $4.00 | $4.00 | 67,300 | — | — |
| 2007-08-15 | $4.13 | $4.13 | 34,500 | — | — |
| 2007-08-14 | $4.15 | $4.15 | 39,300 | — | — |
| 2007-08-13 | $4.20 | $4.20 | 199,600 | — | — |
| 2007-08-10 | $3.74 | $3.74 | 383,000 | — | — |
| 2007-08-09 | $3.75 | $3.75 | 66,900 | — | — |
| 2007-08-08 | $3.82 | $3.82 | 85,300 | — | — |
| 2007-08-07 | $3.89 | $3.89 | 41,500 | — | — |
| 2007-08-06 | $3.92 | $3.92 | 46,800 | — | — |
| 2007-08-03 | $3.95 | $3.95 | 30,400 | — | — |
| 2007-08-02 | $4.07 | $4.07 | 30,800 | — | — |
| 2007-08-01 | $3.92 | $3.92 | 540,800 | — | — |
| 2007-07-31 | $3.85 | $3.85 | 631,200 | — | — |
| 2007-07-30 | $3.80 | $3.80 | 100,000 | — | — |
| 2007-07-27 | $3.86 | $3.86 | 33,400 | — | — |
| 2007-07-26 | $3.92 | $3.92 | 147,100 | — | — |
| 2007-07-25 | $4.09 | $4.09 | 42,100 | — | — |
| 2007-07-24 | $4.15 | $4.15 | 59,500 | — | — |
| 2007-07-23 | $4.14 | $4.14 | 39,100 | — | — |
| 2007-07-20 | $4.15 | $4.15 | 76,100 | — | — |
| 2007-07-19 | $4.16 | $4.16 | 62,900 | — | — |
| 2007-07-18 | $4.15 | $4.15 | 56,600 | — | — |
| 2007-07-17 | $4.10 | $4.10 | 94,800 | — | — |
| 2007-07-16 | $4.03 | $4.03 | 292,200 | — | — |
| 2007-07-13 | $3.99 | $3.99 | 72,900 | — | — |
| 2007-07-12 | $3.95 | $3.95 | 38,600 | — | — |
| 2007-07-11 | $3.93 | $3.93 | 38,500 | — | — |
| 2007-07-10 | $3.97 | $3.97 | 40,100 | — | — |
| 2007-07-09 | $3.88 | $3.88 | 57,200 | — | — |
| 2007-07-06 | $3.93 | $3.93 | 43,500 | — | — |
| 2007-07-05 | $3.83 | $3.83 | 49,000 | — | — |
| 2007-07-03 | $3.82 | $3.82 | 26,300 | — | — |
| 2007-07-02 | $3.81 | $3.81 | 77,600 | — | — |
| 2007-06-29 | $3.90 | $3.90 | 55,700 | — | — |
| 2007-06-28 | $3.75 | $3.75 | 108,200 | — | — |
| 2007-06-27 | $3.81 | $3.81 | 30,700 | — | — |
| 2007-06-26 | $3.83 | $3.83 | 85,700 | — | — |
| 2007-06-25 | $3.88 | $3.88 | 45,700 | — | — |
| 2007-06-22 | $3.90 | $3.90 | 74,000 | — | — |
| 2007-06-21 | $3.73 | $3.73 | 20,300 | — | — |
| 2007-06-20 | $3.74 | $3.74 | 169,000 | — | — |
| 2007-06-19 | $3.85 | $3.85 | 123,400 | — | — |
| 2007-06-18 | $3.86 | $3.86 | 122,800 | — | — |
| 2007-06-15 | $3.90 | $3.90 | 46,800 | — | — |
| 2007-06-14 | $3.89 | $3.89 | 78,600 | — | — |
| 2007-06-13 | $3.94 | $3.94 | 183,400 | — | — |
| 2007-06-12 | $3.85 | $3.85 | 331,000 | — | — |
| 2007-06-11 | $3.55 | $3.55 | 72,700 | — | — |
| 2007-06-08 | $3.48 | $3.48 | 51,100 | — | — |
| 2007-06-07 | $3.49 | $3.49 | 69,000 | — | — |
| 2007-06-06 | $3.52 | $3.52 | 87,400 | — | — |
| 2007-06-05 | $3.58 | $3.58 | 33,000 | — | — |
| 2007-06-04 | $3.66 | $3.66 | 20,600 | — | — |
| 2007-06-01 | $3.71 | $3.71 | 67,500 | — | — |
| 2007-05-31 | $3.87 | $3.87 | 64,700 | — | — |
| 2007-05-30 | $3.84 | $3.84 | 72,500 | — | — |
| 2007-05-29 | $3.76 | $3.76 | 103,800 | — | — |
| 2007-05-25 | $3.60 | $3.60 | 24,300 | — | — |
| 2007-05-24 | $3.63 | $3.63 | 29,900 | — | — |
| 2007-05-23 | $3.56 | $3.56 | 28,800 | — | — |
| 2007-05-22 | $3.51 | $3.51 | 47,500 | — | — |
| 2007-05-21 | $3.49 | $3.49 | 60,500 | — | — |
| 2007-05-18 | $3.50 | $3.50 | 41,300 | — | — |
| 2007-05-17 | $3.50 | $3.50 | 23,000 | — | — |
| 2007-05-16 | $3.50 | $3.50 | 15,200 | — | — |
| 2007-05-15 | $3.50 | $3.50 | 46,700 | — | — |
| 2007-05-14 | $3.57 | $3.57 | 23,800 | — | — |
| 2007-05-11 | $3.57 | $3.57 | 73,400 | — | — |
| 2007-05-10 | $3.48 | $3.48 | 57,100 | — | — |
| 2007-05-09 | $3.50 | $3.50 | 20,300 | — | — |
| 2007-05-08 | $3.50 | $3.50 | 56,100 | — | — |
| 2007-05-07 | $3.50 | $3.50 | 46,900 | — | — |
| 2007-05-04 | $3.51 | $3.51 | 52,000 | — | — |
| 2007-05-03 | $3.50 | $3.50 | 48,400 | — | — |
| 2007-05-02 | $3.49 | $3.49 | 39,800 | — | — |
| 2007-05-01 | $3.55 | $3.55 | 50,600 | — | — |
| 2007-04-30 | $3.51 | $3.51 | 114,700 | — | — |
| 2007-04-27 | $3.57 | $3.57 | 31,200 | — | — |
| 2007-04-26 | $3.61 | $3.61 | 72,700 | — | — |
| 2007-04-25 | $3.57 | $3.57 | 56,700 | — | — |
| 2007-04-24 | $3.58 | $3.58 | 45,000 | — | — |
| 2007-04-23 | $3.55 | $3.55 | 83,700 | — | — |
| 2007-04-20 | $3.56 | $3.56 | 60,400 | — | — |
| 2007-04-19 | $3.62 | $3.62 | 73,700 | — | — |
| 2007-04-18 | $3.53 | $3.53 | 73,600 | — | — |
| 2007-04-17 | $3.43 | $3.43 | 101,100 | — | — |
| 2007-04-16 | $3.42 | $3.42 | 184,900 | — | — |
| 2007-04-13 | $3.53 | $3.53 | 91,700 | — | — |
| 2007-04-12 | $3.61 | $3.61 | 109,800 | — | — |
| 2007-04-11 | $3.55 | $3.55 | 397,900 | — | — |
| 2007-04-10 | $3.62 | $3.62 | 416,500 | — | — |
| 2007-04-09 | $3.75 | $3.75 | 474,500 | — | — |
| 2007-04-05 | $3.43 | $3.43 | 307,600 | — | — |
| 2007-04-04 | $3.15 | $3.15 | 63,500 | — | — |
| 2007-04-03 | $3.16 | $3.16 | 89,500 | — | — |
| 2007-04-02 | $3.14 | $3.14 | 29,600 | — | — |
| 2007-03-30 | $3.16 | $3.16 | 57,000 | — | — |
| 2007-03-29 | $3.19 | $3.19 | 30,600 | — | — |
| 2007-03-28 | $3.20 | $3.20 | 63,300 | — | — |
| 2007-03-27 | $3.21 | $3.21 | 48,900 | — | — |
| 2007-03-26 | $3.22 | $3.22 | 43,400 | — | — |
| 2007-03-23 | $3.11 | $3.11 | 68,900 | — | — |
| 2007-03-22 | $3.05 | $3.05 | 25,500 | — | — |
| 2007-03-21 | $3.10 | $3.10 | 29,500 | — | — |
| 2007-03-20 | $3.07 | $3.07 | 42,100 | — | — |
| 2007-03-19 | $3.07 | $3.07 | 19,000 | — | — |
| 2007-03-16 | $3.09 | $3.09 | 36,800 | — | — |
| 2007-03-15 | $3.08 | $3.08 | 11,600 | — | — |
| 2007-03-14 | $3.06 | $3.06 | 47,600 | — | — |
| 2007-03-13 | $3.14 | $3.14 | 66,500 | — | — |
| 2007-03-12 | $3.05 | $3.05 | 146,200 | — | — |
| 2007-03-09 | $3.15 | $3.15 | 37,600 | — | — |
| 2007-03-08 | $3.15 | $3.15 | 149,600 | — | — |
| 2007-03-07 | $3.21 | $3.21 | 142,800 | — | — |
| 2007-03-06 | $3.08 | $3.08 | 48,900 | — | — |
| 2007-03-05 | $3.06 | $3.06 | 79,300 | — | — |
| 2007-03-02 | $3.07 | $3.07 | 36,300 | — | — |
| 2007-03-01 | $3.11 | $3.11 | 19,100 | — | — |
| 2007-02-28 | $3.10 | $3.10 | 71,700 | — | — |
| 2007-02-27 | $3.11 | $3.11 | 56,900 | — | — |
| 2007-02-26 | $3.15 | $3.15 | 106,000 | — | — |
| 2007-02-23 | $3.19 | $3.19 | 137,700 | — | — |
| 2007-02-22 | $3.16 | $3.16 | 46,500 | — | — |
| 2007-02-21 | $3.17 | $3.17 | 60,900 | — | — |
| 2007-02-20 | $3.16 | $3.16 | 62,500 | — | — |
| 2007-02-16 | $3.17 | $3.17 | 68,900 | — | — |
| 2007-02-15 | $3.25 | $3.25 | 32,400 | — | — |
| 2007-02-14 | $3.17 | $3.17 | 73,500 | — | — |
| 2007-02-13 | $3.18 | $3.18 | 57,500 | — | — |
| 2007-02-12 | $3.30 | $3.30 | 95,800 | — | — |
| 2007-02-09 | $3.23 | $3.23 | 46,900 | — | — |
| 2007-02-08 | $3.19 | $3.19 | 86,100 | — | — |
| 2007-02-07 | $3.20 | $3.20 | 88,800 | — | — |
| 2007-02-06 | $3.17 | $3.17 | 31,300 | — | — |
| 2007-02-05 | $3.20 | $3.20 | 223,000 | — | — |
| 2007-02-02 | $3.18 | $3.18 | 61,800 | — | — |
| 2007-02-01 | $3.22 | $3.22 | 41,000 | — | — |
| 2007-01-31 | $3.15 | $3.15 | 52,800 | — | — |
| 2007-01-30 | $3.16 | $3.16 | 40,200 | — | — |
| 2007-01-29 | $3.20 | $3.20 | 56,100 | — | — |
| 2007-01-26 | $3.24 | $3.24 | 42,600 | — | — |
| 2007-01-25 | $3.16 | $3.16 | 35,200 | — | — |
| 2007-01-24 | $3.19 | $3.19 | 58,800 | — | — |
| 2007-01-23 | $3.04 | $3.04 | 30,800 | — | — |
| 2007-01-22 | $3.00 | $3.00 | 18,900 | — | — |
| 2007-01-19 | $2.98 | $2.98 | 74,900 | — | — |
| 2007-01-18 | $2.94 | $2.94 | 79,200 | — | — |
| 2007-01-17 | $2.97 | $2.97 | 83,200 | — | — |
| 2007-01-16 | $2.95 | $2.95 | 46,000 | — | — |
| 2007-01-12 | $2.95 | $2.95 | 47,100 | — | — |
| 2007-01-11 | $3.07 | $3.07 | 109,400 | — | — |
| 2007-01-10 | $2.88 | $2.88 | 21,100 | — | — |
| 2007-01-09 | $2.85 | $2.85 | 228,500 | — | — |
| 2007-01-08 | $2.83 | $2.83 | 80,500 | — | — |
| 2007-01-05 | $2.80 | $2.80 | 70,500 | — | — |
| 2007-01-04 | $2.80 | $2.80 | 46,500 | — | — |
| 2007-01-03 | $2.80 | $2.80 | 61,300 | — | — |