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
- 1997-02-07 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 | $3.90 | $10.38 | 19,800 | — | — |
| 2007-12-28 | $3.90 | $10.38 | 5,500 | — | — |
| 2007-12-27 | $3.99 | $10.62 | 21,500 | — | — |
| 2007-12-26 | $3.97 | $10.56 | 11,100 | — | — |
| 2007-12-24 | $3.94 | $10.48 | 12,500 | — | — |
| 2007-12-21 | $3.92 | $10.43 | 8,600 | — | — |
| 2007-12-20 | $3.92 | $10.43 | 1,400 | — | — |
| 2007-12-19 | $3.88 | $10.32 | 12,900 | — | — |
| 2007-12-18 | $3.89 | $10.35 | 47,300 | — | — |
| 2007-12-17 | $3.89 | $10.35 | 5,000 | — | — |
| 2007-12-14 | $4.02 | $10.70 | 8,900 | — | — |
| 2007-12-13 | $3.98 | $10.44 | 800 | — | — |
| 2007-12-12 | $4.00 | $10.50 | 28,400 | — | — |
| 2007-12-11 | $4.04 | $10.60 | 12,700 | — | — |
| 2007-12-10 | $4.00 | $10.50 | 14,800 | — | — |
| 2007-12-07 | $3.99 | $10.47 | 16,900 | — | — |
| 2007-12-06 | $4.02 | $10.55 | 33,700 | — | — |
| 2007-12-05 | $3.99 | $10.47 | 4,600 | — | — |
| 2007-12-04 | $3.99 | $10.47 | 22,800 | — | — |
| 2007-12-03 | $3.99 | $10.47 | 26,500 | — | — |
| 2007-11-30 | $3.98 | $10.44 | 94,900 | — | — |
| 2007-11-29 | $4.04 | $10.60 | 86,200 | — | — |
| 2007-11-28 | $3.95 | $10.36 | 18,600 | — | — |
| 2007-11-27 | $3.92 | $10.29 | 21,400 | — | — |
| 2007-11-26 | $3.94 | $10.34 | 79,200 | — | — |
| 2007-11-23 | $3.95 | $10.36 | 6,400 | — | — |
| 2007-11-21 | $3.99 | $10.47 | 62,800 | — | — |
| 2007-11-20 | $3.93 | $10.31 | 28,600 | — | — |
| 2007-11-19 | $3.90 | $10.23 | 38,900 | — | — |
| 2007-11-16 | $3.89 | $10.21 | 14,800 | — | — |
| 2007-11-15 | $3.91 | $10.26 | 1,200 | — | — |
| 2007-11-14 | $3.94 | $10.34 | 2,100 | — | — |
| 2007-11-13 | $3.91 | $10.26 | 7,200 | — | — |
| 2007-11-12 | $3.93 | $10.31 | 32,500 | — | — |
| 2007-11-09 | $3.93 | $10.31 | 15,200 | — | — |
| 2007-11-08 | $4.00 | $10.50 | 27,400 | — | — |
| 2007-11-07 | $3.93 | $10.31 | 27,700 | — | — |
| 2007-11-06 | $3.94 | $10.34 | 10,600 | — | — |
| 2007-11-05 | $3.94 | $10.34 | 14,100 | — | — |
| 2007-11-02 | $3.96 | $10.39 | 5,800 | — | — |
| 2007-11-01 | $3.97 | $10.42 | 5,800 | — | — |
| 2007-10-31 | $3.94 | $10.34 | 7,000 | — | — |
| 2007-10-30 | $3.85 | $10.10 | 14,800 | — | — |
| 2007-10-29 | $3.94 | $10.34 | 12,200 | — | — |
| 2007-10-26 | $3.97 | $10.42 | 3,400 | — | — |
| 2007-10-25 | $3.93 | $10.31 | 10,800 | — | — |
| 2007-10-24 | $3.92 | $10.29 | 2,700 | — | — |
| 2007-10-23 | $3.91 | $10.26 | 6,000 | — | — |
| 2007-10-22 | $3.94 | $10.34 | 10,200 | — | — |
| 2007-10-19 | $3.92 | $10.29 | 6,700 | — | — |
| 2007-10-18 | $3.95 | $10.36 | 11,100 | — | — |
| 2007-10-17 | $3.97 | $10.42 | 22,200 | — | — |
| 2007-10-16 | $3.96 | $10.39 | 19,800 | — | — |
| 2007-10-15 | $3.92 | $10.29 | 6,800 | — | — |
| 2007-10-12 | $3.93 | $10.31 | 5,500 | — | — |
| 2007-10-11 | $3.99 | $10.47 | 3,000 | — | — |
| 2007-10-10 | $3.95 | $10.36 | 200 | — | — |
| 2007-10-09 | $3.93 | $10.31 | 8,200 | — | — |
| 2007-10-08 | $3.99 | $10.47 | 8,400 | — | — |
| 2007-10-05 | $3.92 | $10.29 | 23,300 | — | — |
| 2007-10-04 | $3.95 | $10.36 | 8,400 | — | — |
| 2007-10-03 | $3.95 | $10.36 | 7,200 | — | — |
| 2007-10-02 | $4.00 | $10.50 | 19,500 | — | — |
| 2007-10-01 | $3.97 | $10.42 | 8,600 | — | — |
| 2007-09-28 | $3.98 | $10.44 | 13,200 | — | — |
| 2007-09-27 | $3.91 | $10.26 | 22,300 | — | — |
| 2007-09-26 | $3.88 | $10.18 | 7,000 | — | — |
| 2007-09-25 | $3.92 | $10.29 | 9,300 | — | — |
| 2007-09-24 | $3.94 | $10.34 | 6,400 | — | — |
| 2007-09-21 | $3.90 | $10.23 | 9,600 | — | — |
| 2007-09-20 | $3.90 | $10.23 | 8,000 | — | — |
| 2007-09-19 | $3.86 | $10.13 | 1,500 | — | — |
| 2007-09-18 | $3.95 | $10.36 | 5,100 | — | — |
| 2007-09-17 | $3.93 | $10.31 | 18,200 | — | — |
| 2007-09-14 | $3.94 | $10.34 | 4,500 | — | — |
| 2007-09-13 | $3.95 | $10.22 | 22,700 | — | — |
| 2007-09-12 | $3.91 | $10.12 | 38,400 | — | — |
| 2007-09-11 | $3.98 | $10.30 | 17,700 | — | — |
| 2007-09-10 | $3.83 | $9.91 | 0 | — | — |
| 2007-09-07 | $3.83 | $9.91 | 8,700 | — | — |
| 2007-09-06 | $3.90 | $10.09 | 4,700 | — | — |
| 2007-09-05 | $3.87 | $10.01 | 11,400 | — | — |
| 2007-09-04 | $3.90 | $10.09 | 8,900 | — | — |
| 2007-08-31 | $3.90 | $10.09 | 1,200 | — | — |
| 2007-08-30 | $3.90 | $10.09 | 12,000 | — | — |
| 2007-08-29 | $3.90 | $10.09 | 10,500 | — | — |
| 2007-08-28 | $3.80 | $9.83 | 200 | — | — |
| 2007-08-27 | $3.85 | $9.96 | 3,900 | — | — |
| 2007-08-24 | $3.95 | $10.22 | 25,800 | — | — |
| 2007-08-23 | $3.95 | $10.22 | 14,800 | — | — |
| 2007-08-22 | $3.88 | $10.04 | 5,400 | — | — |
| 2007-08-21 | $3.75 | $9.70 | 10,200 | — | — |
| 2007-08-20 | $3.75 | $9.70 | 21,600 | — | — |
| 2007-08-17 | $3.63 | $9.39 | 54,000 | — | — |
| 2007-08-16 | $3.51 | $9.08 | 56,500 | — | — |
| 2007-08-15 | $3.61 | $9.34 | 37,000 | — | — |
| 2007-08-14 | $3.75 | $9.70 | 14,800 | — | — |
| 2007-08-13 | $3.83 | $9.91 | 700 | — | — |
| 2007-08-10 | $3.83 | $9.91 | 8,200 | — | — |
| 2007-08-09 | $3.77 | $9.75 | 21,800 | — | — |
| 2007-08-08 | $3.86 | $9.99 | 13,800 | — | — |
| 2007-08-07 | $3.74 | $9.68 | 8,300 | — | — |
| 2007-08-06 | $3.79 | $9.81 | 29,300 | — | — |
| 2007-08-03 | $3.86 | $9.99 | 4,200 | — | — |
| 2007-08-02 | $3.93 | $10.17 | 4,900 | — | — |
| 2007-08-01 | $3.91 | $10.12 | 29,900 | — | — |
| 2007-07-31 | $3.87 | $10.01 | 18,000 | — | — |
| 2007-07-30 | $3.87 | $10.01 | 5,800 | — | — |
| 2007-07-27 | $3.87 | $10.01 | 16,300 | — | — |
| 2007-07-26 | $3.93 | $10.17 | 12,100 | — | — |
| 2007-07-25 | $3.95 | $10.22 | 15,400 | — | — |
| 2007-07-24 | $3.96 | $10.25 | 5,400 | — | — |
| 2007-07-23 | $4.01 | $10.38 | 8,000 | — | — |
| 2007-07-20 | $4.00 | $10.35 | 4,300 | — | — |
| 2007-07-19 | $4.00 | $10.35 | 14,900 | — | — |
| 2007-07-18 | $3.99 | $10.32 | 3,000 | — | — |
| 2007-07-17 | $4.00 | $10.35 | 7,800 | — | — |
| 2007-07-16 | $4.03 | $10.43 | 5,300 | — | — |
| 2007-07-13 | $4.06 | $10.50 | 20,700 | — | — |
| 2007-07-12 | $4.05 | $10.48 | 18,300 | — | — |
| 2007-07-11 | $4.01 | $10.38 | 13,500 | — | — |
| 2007-07-10 | $3.98 | $10.30 | 3,500 | — | — |
| 2007-07-09 | $4.03 | $10.43 | 10,800 | — | — |
| 2007-07-06 | $4.05 | $10.48 | 22,300 | — | — |
| 2007-07-05 | $4.05 | $10.48 | 18,100 | — | — |
| 2007-07-03 | $4.05 | $10.48 | 21,700 | — | — |
| 2007-07-02 | $4.04 | $10.45 | 24,000 | — | — |
| 2007-06-29 | $4.03 | $10.43 | 26,700 | — | — |
| 2007-06-28 | $4.00 | $10.35 | 45,700 | — | — |
| 2007-06-27 | $3.93 | $10.17 | 9,300 | — | — |
| 2007-06-26 | $3.90 | $10.09 | 8,000 | — | — |
| 2007-06-25 | $3.87 | $10.01 | 60,600 | — | — |
| 2007-06-22 | $3.92 | $10.14 | 7,100 | — | — |
| 2007-06-21 | $4.00 | $10.35 | 23,600 | — | — |
| 2007-06-20 | $3.95 | $10.22 | 21,300 | — | — |
| 2007-06-19 | $4.00 | $10.35 | 7,200 | — | — |
| 2007-06-18 | $3.90 | $10.09 | 18,400 | — | — |
| 2007-06-15 | $3.98 | $10.30 | 1,400 | — | — |
| 2007-06-14 | $4.00 | $10.35 | 6,100 | — | — |
| 2007-06-13 | $3.96 | $10.25 | 2,400 | — | — |
| 2007-06-12 | $4.01 | $10.23 | 1,400 | — | — |
| 2007-06-11 | $4.00 | $10.21 | 23,800 | — | — |
| 2007-06-08 | $4.00 | $10.21 | 3,500 | — | — |
| 2007-06-07 | $4.00 | $10.21 | 20,700 | — | — |
| 2007-06-06 | $4.05 | $10.34 | 4,700 | — | — |
| 2007-06-05 | $4.12 | $10.51 | 5,100 | — | — |
| 2007-06-04 | $4.11 | $10.49 | 38,500 | — | — |
| 2007-06-01 | $4.05 | $10.34 | 5,400 | — | — |
| 2007-05-31 | $4.08 | $10.41 | 3,500 | — | — |
| 2007-05-30 | $4.06 | $10.36 | 52,500 | — | — |
| 2007-05-29 | $4.06 | $10.36 | 18,500 | — | — |
| 2007-05-25 | $4.08 | $10.41 | 5,400 | — | — |
| 2007-05-24 | $4.08 | $10.41 | 4,300 | — | — |
| 2007-05-23 | $4.07 | $10.39 | 9,700 | — | — |
| 2007-05-22 | $4.15 | $10.59 | 13,900 | — | — |
| 2007-05-21 | $4.10 | $10.46 | 8,000 | — | — |
| 2007-05-18 | $4.09 | $10.44 | 9,400 | — | — |
| 2007-05-17 | $4.13 | $10.54 | 10,600 | — | — |
| 2007-05-16 | $4.13 | $10.54 | 6,000 | — | — |
| 2007-05-15 | $4.10 | $10.46 | 1,700 | — | — |
| 2007-05-14 | $4.14 | $10.57 | 31,500 | — | — |
| 2007-05-11 | $4.12 | $10.51 | 9,600 | — | — |
| 2007-05-10 | $4.10 | $10.46 | 9,300 | — | — |
| 2007-05-09 | $4.09 | $10.44 | 6,300 | — | — |
| 2007-05-08 | $4.10 | $10.46 | 4,300 | — | — |
| 2007-05-07 | $4.12 | $10.51 | 6,600 | — | — |
| 2007-05-04 | $4.07 | $10.39 | 19,700 | — | — |
| 2007-05-03 | $4.08 | $10.41 | 15,900 | — | — |
| 2007-05-02 | $4.07 | $10.39 | 5,900 | — | — |
| 2007-05-01 | $4.09 | $10.44 | 15,600 | — | — |
| 2007-04-30 | $4.09 | $10.44 | 18,600 | — | — |
| 2007-04-27 | $4.05 | $10.34 | 28,800 | — | — |
| 2007-04-26 | $4.05 | $10.34 | 21,600 | — | — |
| 2007-04-25 | $4.09 | $10.44 | 7,600 | — | — |
| 2007-04-24 | $4.07 | $10.39 | 12,700 | — | — |
| 2007-04-23 | $4.09 | $10.44 | 38,700 | — | — |
| 2007-04-20 | $4.05 | $10.34 | 23,400 | — | — |
| 2007-04-19 | $4.08 | $10.41 | 26,400 | — | — |
| 2007-04-18 | $4.08 | $10.41 | 38,000 | — | — |
| 2007-04-17 | $4.10 | $10.46 | 13,800 | — | — |
| 2007-04-16 | $4.10 | $10.46 | 26,300 | — | — |
| 2007-04-13 | $4.08 | $10.41 | 3,900 | — | — |
| 2007-04-12 | $4.07 | $10.39 | 22,200 | — | — |
| 2007-04-11 | $4.05 | $10.34 | 29,000 | — | — |
| 2007-04-10 | $4.05 | $10.34 | 10,000 | — | — |
| 2007-04-09 | $4.02 | $10.26 | 19,400 | — | — |
| 2007-04-05 | $4.03 | $10.28 | 17,500 | — | — |
| 2007-04-04 | $4.08 | $10.41 | 19,600 | — | — |
| 2007-04-03 | $4.08 | $10.41 | 42,400 | — | — |
| 2007-04-02 | $4.06 | $10.36 | 16,700 | — | — |
| 2007-03-30 | $4.05 | $10.34 | 13,400 | — | — |
| 2007-03-29 | $4.09 | $10.44 | 17,000 | — | — |
| 2007-03-28 | $4.03 | $10.28 | 16,500 | — | — |
| 2007-03-27 | $4.09 | $10.44 | 16,200 | — | — |
| 2007-03-26 | $4.03 | $10.28 | 8,800 | — | — |
| 2007-03-23 | $4.02 | $10.26 | 11,700 | — | — |
| 2007-03-22 | $4.07 | $10.39 | 7,100 | — | — |
| 2007-03-21 | $4.01 | $10.23 | 5,000 | — | — |
| 2007-03-20 | $4.00 | $10.21 | 13,200 | — | — |
| 2007-03-19 | $4.05 | $10.34 | 7,200 | — | — |
| 2007-03-16 | $4.05 | $10.34 | 8,600 | — | — |
| 2007-03-15 | $4.05 | $10.34 | 2,700 | — | — |
| 2007-03-14 | $4.04 | $10.31 | 2,500 | — | — |
| 2007-03-13 | $4.06 | $10.36 | 5,100 | — | — |
| 2007-03-12 | $4.04 | $10.17 | 19,700 | — | — |
| 2007-03-09 | $4.04 | $10.17 | 7,300 | — | — |
| 2007-03-08 | $4.09 | $10.30 | 12,900 | — | — |
| 2007-03-07 | $4.10 | $10.32 | 7,500 | — | — |
| 2007-03-06 | $4.06 | $10.22 | 600 | — | — |
| 2007-03-05 | $4.04 | $10.17 | 46,600 | — | — |
| 2007-03-02 | $4.16 | $10.47 | 7,900 | — | — |
| 2007-03-01 | $4.21 | $10.60 | 0 | — | — |
| 2007-02-28 | $4.21 | $10.60 | 13,800 | — | — |
| 2007-02-27 | $4.20 | $10.57 | 2,400 | — | — |
| 2007-02-26 | $4.17 | $10.50 | 10,300 | — | — |
| 2007-02-23 | $4.19 | $10.55 | 7,800 | — | — |
| 2007-02-22 | $4.14 | $10.42 | 19,000 | — | — |
| 2007-02-21 | $4.15 | $10.45 | 11,100 | — | — |
| 2007-02-20 | $4.12 | $10.37 | 13,200 | — | — |
| 2007-02-16 | $4.15 | $10.45 | 9,900 | — | — |
| 2007-02-15 | $4.12 | $10.37 | 15,700 | — | — |
| 2007-02-14 | $4.11 | $10.35 | 20,200 | — | — |
| 2007-02-13 | $4.17 | $10.50 | 9,900 | — | — |
| 2007-02-12 | $4.12 | $10.37 | 18,900 | — | — |
| 2007-02-09 | $4.16 | $10.47 | 14,000 | — | — |
| 2007-02-08 | $4.14 | $10.42 | 2,700 | — | — |
| 2007-02-07 | $4.14 | $10.42 | 7,800 | — | — |
| 2007-02-06 | $4.18 | $10.52 | 8,600 | — | — |
| 2007-02-05 | $4.13 | $10.40 | 6,900 | — | — |
| 2007-02-02 | $4.12 | $10.37 | 18,100 | — | — |
| 2007-02-01 | $4.19 | $10.55 | 8,100 | — | — |
| 2007-01-31 | $4.12 | $10.37 | 7,200 | — | — |
| 2007-01-30 | $4.15 | $10.45 | 3,700 | — | — |
| 2007-01-29 | $4.20 | $10.57 | 3,700 | — | — |
| 2007-01-26 | $4.13 | $10.40 | 1,500 | — | — |
| 2007-01-25 | $4.16 | $10.47 | 6,700 | — | — |
| 2007-01-24 | $4.13 | $10.40 | 2,500 | — | — |
| 2007-01-23 | $4.13 | $10.40 | 6,800 | — | — |
| 2007-01-22 | $4.13 | $10.40 | 7,700 | — | — |
| 2007-01-19 | $4.13 | $10.40 | 6,700 | — | — |
| 2007-01-18 | $4.14 | $10.42 | 3,800 | — | — |
| 2007-01-17 | $4.15 | $10.45 | 16,300 | — | — |
| 2007-01-16 | $4.15 | $10.45 | 7,500 | — | — |
| 2007-01-12 | $4.12 | $10.37 | 6,200 | — | — |
| 2007-01-11 | $4.17 | $10.50 | 11,700 | — | — |
| 2007-01-10 | $4.11 | $10.35 | 12,600 | — | — |
| 2007-01-09 | $4.15 | $10.45 | 14,300 | — | — |
| 2007-01-08 | $4.21 | $10.60 | 6,500 | — | — |
| 2007-01-05 | $4.17 | $10.50 | 5,000 | — | — |
| 2007-01-04 | $4.13 | $10.40 | 9,200 | — | — |
| 2007-01-03 | $4.16 | $10.47 | 37,900 | — | — |