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
- 1995-12-15 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 | $3.97 | $10.28 | 171,200 | — | — |
| 2007-12-28 | $3.92 | $10.15 | 73,200 | — | — |
| 2007-12-27 | $3.94 | $10.21 | 68,000 | — | — |
| 2007-12-26 | $3.99 | $10.34 | 112,800 | — | — |
| 2007-12-24 | $3.90 | $10.10 | 62,300 | — | — |
| 2007-12-21 | $3.78 | $9.79 | 112,800 | — | — |
| 2007-12-20 | $3.74 | $9.69 | 154,500 | — | — |
| 2007-12-19 | $3.62 | $9.38 | 117,900 | — | — |
| 2007-12-18 | $3.66 | $9.48 | 315,000 | — | — |
| 2007-12-17 | $3.73 | $9.66 | 191,500 | — | — |
| 2007-12-14 | $3.84 | $9.95 | 54,300 | — | — |
| 2007-12-13 | $3.85 | $9.97 | 163,300 | — | — |
| 2007-12-12 | $3.84 | $9.95 | 215,300 | — | — |
| 2007-12-11 | $4.00 | $10.36 | 258,600 | — | — |
| 2007-12-10 | $3.91 | $10.13 | 113,300 | — | — |
| 2007-12-07 | $3.97 | $10.28 | 231,000 | — | — |
| 2007-12-06 | $3.82 | $9.90 | 138,400 | — | — |
| 2007-12-05 | $3.78 | $9.79 | 140,100 | — | — |
| 2007-12-04 | $3.83 | $9.92 | 122,400 | — | — |
| 2007-12-03 | $3.86 | $10.00 | 109,700 | — | — |
| 2007-11-30 | $3.75 | $9.71 | 77,500 | — | — |
| 2007-11-29 | $3.66 | $9.48 | 84,300 | — | — |
| 2007-11-28 | $3.67 | $9.51 | 197,300 | — | — |
| 2007-11-27 | $3.69 | $9.56 | 117,000 | — | — |
| 2007-11-26 | $3.71 | $9.61 | 219,800 | — | — |
| 2007-11-23 | $3.84 | $9.95 | 21,100 | — | — |
| 2007-11-21 | $3.86 | $10.00 | 52,100 | — | — |
| 2007-11-20 | $3.79 | $9.82 | 519,500 | — | — |
| 2007-11-19 | $3.78 | $9.79 | 64,000 | — | — |
| 2007-11-16 | $3.80 | $9.84 | 75,300 | — | — |
| 2007-11-15 | $3.83 | $9.92 | 85,900 | — | — |
| 2007-11-14 | $3.81 | $9.87 | 196,900 | — | — |
| 2007-11-13 | $3.92 | $10.15 | 134,400 | — | — |
| 2007-11-12 | $3.91 | $10.13 | 217,800 | — | — |
| 2007-11-09 | $4.11 | $10.65 | 57,000 | — | — |
| 2007-11-08 | $4.03 | $10.44 | 209,600 | — | — |
| 2007-11-07 | $4.12 | $10.67 | 101,000 | — | — |
| 2007-11-06 | $4.26 | $11.04 | 522,500 | — | — |
| 2007-11-05 | $4.31 | $11.16 | 104,100 | — | — |
| 2007-11-02 | $4.37 | $11.32 | 98,200 | — | — |
| 2007-11-01 | $4.45 | $11.53 | 47,100 | — | — |
| 2007-10-31 | $4.58 | $11.86 | 64,000 | — | — |
| 2007-10-30 | $4.48 | $11.60 | 61,400 | — | — |
| 2007-10-29 | $4.68 | $12.12 | 142,600 | — | — |
| 2007-10-26 | $4.46 | $11.55 | 105,100 | — | — |
| 2007-10-25 | $4.37 | $11.32 | 47,800 | — | — |
| 2007-10-24 | $4.42 | $11.45 | 47,700 | — | — |
| 2007-10-23 | $4.35 | $11.27 | 120,200 | — | — |
| 2007-10-22 | $4.35 | $11.27 | 171,500 | — | — |
| 2007-10-19 | $4.45 | $11.53 | 82,800 | — | — |
| 2007-10-18 | $4.45 | $11.53 | 168,700 | — | — |
| 2007-10-17 | $4.49 | $11.63 | 134,900 | — | — |
| 2007-10-16 | $4.60 | $11.92 | 75,300 | — | — |
| 2007-10-15 | $4.53 | $11.73 | 142,100 | — | — |
| 2007-10-12 | $4.65 | $12.05 | 261,100 | — | — |
| 2007-10-11 | $4.57 | $11.84 | 218,000 | — | — |
| 2007-10-10 | $4.60 | $11.92 | 61,900 | — | — |
| 2007-10-09 | $4.60 | $11.92 | 156,000 | — | — |
| 2007-10-08 | $4.58 | $11.86 | 150,900 | — | — |
| 2007-10-05 | $4.62 | $11.97 | 282,400 | — | — |
| 2007-10-04 | $4.67 | $12.10 | 161,500 | — | — |
| 2007-10-03 | $4.82 | $12.49 | 140,300 | — | — |
| 2007-10-02 | $4.65 | $12.05 | 61,900 | — | — |
| 2007-10-01 | $4.63 | $11.99 | 102,900 | — | — |
| 2007-09-28 | $4.54 | $11.76 | 213,700 | — | — |
| 2007-09-27 | $4.63 | $11.99 | 160,300 | — | — |
| 2007-09-26 | $4.72 | $12.23 | 57,600 | — | — |
| 2007-09-25 | $4.73 | $12.25 | 131,300 | — | — |
| 2007-09-24 | $4.85 | $12.56 | 207,900 | — | — |
| 2007-09-21 | $4.95 | $12.82 | 444,400 | — | — |
| 2007-09-20 | $4.93 | $12.77 | 244,600 | — | — |
| 2007-09-19 | $4.90 | $12.69 | 784,800 | — | — |
| 2007-09-18 | $4.88 | $12.64 | 188,800 | — | — |
| 2007-09-17 | $4.76 | $12.33 | 98,300 | — | — |
| 2007-09-14 | $4.71 | $12.20 | 104,300 | — | — |
| 2007-09-13 | $4.79 | $12.41 | 134,700 | — | — |
| 2007-09-12 | $4.71 | $12.20 | 129,800 | — | — |
| 2007-09-11 | $4.82 | $12.49 | 114,900 | — | — |
| 2007-09-10 | $4.60 | $11.92 | 77,800 | — | — |
| 2007-09-07 | $4.54 | $11.76 | 63,500 | — | — |
| 2007-09-06 | $4.68 | $12.12 | 1,018,200 | — | — |
| 2007-09-05 | $4.59 | $11.89 | 188,800 | — | — |
| 2007-09-04 | $4.48 | $11.60 | 243,300 | — | — |
| 2007-08-31 | $4.66 | $12.07 | 211,000 | — | — |
| 2007-08-30 | $4.58 | $11.86 | 170,100 | — | — |
| 2007-08-29 | $4.44 | $11.50 | 85,100 | — | — |
| 2007-08-28 | $4.35 | $11.27 | 279,100 | — | — |
| 2007-08-27 | $4.20 | $10.88 | 119,000 | — | — |
| 2007-08-24 | $4.16 | $10.78 | 147,900 | — | — |
| 2007-08-23 | $4.24 | $10.98 | 96,000 | — | — |
| 2007-08-22 | $4.15 | $10.75 | 265,200 | — | — |
| 2007-08-21 | $4.10 | $10.62 | 127,000 | — | — |
| 2007-08-20 | $4.06 | $10.52 | 339,900 | — | — |
| 2007-08-17 | $4.06 | $10.52 | 223,000 | — | — |
| 2007-08-16 | $4.01 | $10.39 | 869,600 | — | — |
| 2007-08-15 | $4.03 | $10.44 | 153,200 | — | — |
| 2007-08-14 | $4.03 | $10.44 | 206,100 | — | — |
| 2007-08-13 | $4.05 | $10.49 | 211,600 | — | — |
| 2007-08-10 | $4.07 | $10.54 | 218,800 | — | — |
| 2007-08-09 | $4.10 | $10.62 | 577,200 | — | — |
| 2007-08-08 | $3.95 | $10.23 | 94,400 | — | — |
| 2007-08-07 | $3.99 | $10.34 | 150,800 | — | — |
| 2007-08-06 | $3.99 | $10.34 | 323,000 | — | — |
| 2007-08-03 | $3.95 | $10.23 | 113,600 | — | — |
| 2007-08-02 | $4.08 | $10.57 | 100,300 | — | — |
| 2007-08-01 | $4.04 | $10.47 | 151,300 | — | — |
| 2007-07-31 | $4.02 | $10.41 | 135,800 | — | — |
| 2007-07-30 | $4.03 | $10.44 | 191,400 | — | — |
| 2007-07-27 | $4.05 | $10.49 | 247,400 | — | — |
| 2007-07-26 | $4.17 | $10.80 | 168,500 | — | — |
| 2007-07-25 | $4.34 | $11.24 | 137,900 | — | — |
| 2007-07-24 | $4.35 | $11.27 | 94,100 | — | — |
| 2007-07-23 | $4.58 | $11.86 | 52,500 | — | — |
| 2007-07-20 | $4.53 | $11.73 | 104,800 | — | — |
| 2007-07-19 | $4.47 | $11.58 | 83,300 | — | — |
| 2007-07-18 | $4.53 | $11.73 | 37,300 | — | — |
| 2007-07-17 | $4.49 | $11.63 | 49,600 | — | — |
| 2007-07-16 | $4.62 | $11.97 | 142,800 | — | — |
| 2007-07-13 | $4.52 | $11.71 | 84,200 | — | — |
| 2007-07-12 | $4.58 | $11.86 | 55,700 | — | — |
| 2007-07-11 | $4.65 | $12.05 | 130,700 | — | — |
| 2007-07-10 | $4.55 | $11.79 | 218,000 | — | — |
| 2007-07-09 | $4.42 | $11.45 | 256,800 | — | — |
| 2007-07-06 | $4.30 | $11.14 | 127,400 | — | — |
| 2007-07-05 | $4.43 | $11.48 | 40,100 | — | — |
| 2007-07-03 | $4.44 | $11.50 | 42,900 | — | — |
| 2007-07-02 | $4.52 | $11.71 | 133,500 | — | — |
| 2007-06-29 | $4.46 | $11.55 | 107,200 | — | — |
| 2007-06-28 | $4.45 | $11.53 | 95,500 | — | — |
| 2007-06-27 | $4.45 | $11.53 | 267,300 | — | — |
| 2007-06-26 | $4.25 | $11.01 | 246,500 | — | — |
| 2007-06-25 | $4.25 | $11.01 | 321,300 | — | — |
| 2007-06-22 | $4.43 | $11.48 | 248,600 | — | — |
| 2007-06-21 | $4.43 | $11.48 | 236,400 | — | — |
| 2007-06-20 | $4.41 | $11.42 | 411,300 | — | — |
| 2007-06-19 | $4.55 | $11.79 | 168,900 | — | — |
| 2007-06-18 | $4.57 | $11.84 | 365,600 | — | — |
| 2007-06-15 | $4.64 | $12.02 | 191,900 | — | — |
| 2007-06-14 | $4.71 | $12.20 | 189,000 | — | — |
| 2007-06-13 | $4.74 | $12.28 | 110,500 | — | — |
| 2007-06-12 | $4.74 | $12.28 | 194,700 | — | — |
| 2007-06-11 | $4.85 | $12.56 | 173,900 | — | — |
| 2007-06-08 | $4.74 | $12.28 | 107,700 | — | — |
| 2007-06-07 | $4.72 | $12.23 | 157,900 | — | — |
| 2007-06-06 | $4.80 | $12.43 | 127,900 | — | — |
| 2007-06-05 | $4.89 | $12.67 | 258,300 | — | — |
| 2007-06-04 | $4.94 | $12.80 | 497,400 | — | — |
| 2007-06-01 | $4.83 | $12.51 | 306,500 | — | — |
| 2007-05-31 | $4.80 | $12.43 | 172,100 | — | — |
| 2007-05-30 | $4.73 | $12.25 | 374,300 | — | — |
| 2007-05-29 | $4.83 | $12.51 | 358,600 | — | — |
| 2007-05-25 | $4.61 | $11.94 | 344,000 | — | — |
| 2007-05-24 | $4.47 | $11.58 | 483,300 | — | — |
| 2007-05-23 | $4.72 | $12.23 | 300,500 | — | — |
| 2007-05-22 | $4.92 | $12.74 | 413,300 | — | — |
| 2007-05-21 | $4.70 | $12.17 | 646,100 | — | — |
| 2007-05-18 | $4.70 | $12.17 | 343,700 | — | — |
| 2007-05-17 | $4.62 | $11.97 | 234,500 | — | — |
| 2007-05-16 | $4.54 | $11.76 | 84,800 | — | — |
| 2007-05-15 | $4.50 | $11.66 | 235,000 | — | — |
| 2007-05-14 | $4.55 | $11.79 | 438,900 | — | — |
| 2007-05-11 | $4.42 | $11.45 | 429,300 | — | — |
| 2007-05-10 | $4.49 | $11.63 | 2,228,800 | — | — |
| 2007-05-09 | $4.22 | $10.93 | 558,900 | — | — |
| 2007-05-08 | $4.08 | $10.57 | 432,900 | — | — |
| 2007-05-07 | $4.00 | $10.36 | 220,400 | — | — |
| 2007-05-04 | $4.01 | $10.39 | 198,500 | — | — |
| 2007-05-03 | $4.10 | $10.62 | 154,200 | — | — |
| 2007-05-02 | $4.09 | $10.59 | 518,900 | — | — |
| 2007-05-01 | $4.09 | $10.59 | 275,900 | — | — |
| 2007-04-30 | $4.06 | $10.52 | 284,100 | — | — |
| 2007-04-27 | $4.02 | $10.41 | 138,800 | — | — |
| 2007-04-26 | $4.05 | $10.49 | 362,400 | — | — |
| 2007-04-25 | $4.07 | $10.54 | 86,300 | — | — |
| 2007-04-24 | $4.05 | $10.49 | 211,100 | — | — |
| 2007-04-23 | $4.13 | $10.70 | 324,800 | — | — |
| 2007-04-20 | $4.00 | $10.36 | 355,000 | — | — |
| 2007-04-19 | $4.00 | $10.36 | 149,500 | — | — |
| 2007-04-18 | $4.00 | $10.36 | 249,100 | — | — |
| 2007-04-17 | $4.04 | $10.47 | 166,600 | — | — |
| 2007-04-16 | $4.02 | $10.41 | 348,700 | — | — |
| 2007-04-13 | $4.01 | $10.39 | 351,900 | — | — |
| 2007-04-12 | $4.11 | $10.65 | 263,100 | — | — |
| 2007-04-11 | $4.10 | $10.62 | 332,100 | — | — |
| 2007-04-10 | $4.07 | $10.54 | 245,600 | — | — |
| 2007-04-09 | $4.14 | $10.72 | 110,200 | — | — |
| 2007-04-05 | $4.15 | $10.75 | 144,400 | — | — |
| 2007-04-04 | $4.15 | $10.75 | 160,500 | — | — |
| 2007-04-03 | $4.02 | $10.41 | 169,400 | — | — |
| 2007-04-02 | $4.13 | $10.70 | 438,000 | — | — |
| 2007-03-30 | $3.91 | $10.13 | 171,500 | — | — |
| 2007-03-29 | $3.89 | $10.08 | 40,100 | — | — |
| 2007-03-28 | $3.91 | $10.13 | 102,100 | — | — |
| 2007-03-27 | $3.90 | $10.10 | 62,900 | — | — |
| 2007-03-26 | $3.93 | $10.18 | 444,900 | — | — |
| 2007-03-23 | $3.90 | $10.10 | 93,100 | — | — |
| 2007-03-22 | $3.85 | $9.97 | 192,200 | — | — |
| 2007-03-21 | $3.94 | $10.21 | 183,100 | — | — |
| 2007-03-20 | $3.90 | $10.10 | 112,900 | — | — |
| 2007-03-19 | $3.87 | $10.02 | 77,800 | — | — |
| 2007-03-16 | $3.79 | $9.82 | 49,600 | — | — |
| 2007-03-15 | $3.83 | $9.92 | 161,400 | — | — |
| 2007-03-14 | $3.84 | $9.95 | 108,600 | — | — |
| 2007-03-13 | $3.80 | $9.84 | 91,900 | — | — |
| 2007-03-12 | $3.87 | $10.02 | 173,000 | — | — |
| 2007-03-09 | $3.98 | $10.31 | 507,600 | — | — |
| 2007-03-08 | $3.91 | $10.13 | 1,172,500 | — | — |
| 2007-03-07 | $3.91 | $10.13 | 345,600 | — | — |
| 2007-03-06 | $3.78 | $9.79 | 176,200 | — | — |
| 2007-03-05 | $3.76 | $9.74 | 338,000 | — | — |
| 2007-03-02 | $3.86 | $10.00 | 139,600 | — | — |
| 2007-03-01 | $3.83 | $9.92 | 199,200 | — | — |
| 2007-02-28 | $3.82 | $9.90 | 146,000 | — | — |
| 2007-02-27 | $3.73 | $9.66 | 231,800 | — | — |
| 2007-02-26 | $3.82 | $9.90 | 264,600 | — | — |
| 2007-02-23 | $3.75 | $9.71 | 97,200 | — | — |
| 2007-02-22 | $3.85 | $9.97 | 200,600 | — | — |
| 2007-02-21 | $3.80 | $9.84 | 145,700 | — | — |
| 2007-02-20 | $3.93 | $10.18 | 505,000 | — | — |
| 2007-02-16 | $3.84 | $9.95 | 206,200 | — | — |
| 2007-02-15 | $3.85 | $9.97 | 423,000 | — | — |
| 2007-02-14 | $3.92 | $10.15 | 258,300 | — | — |
| 2007-02-13 | $3.84 | $9.95 | 415,400 | — | — |
| 2007-02-12 | $3.78 | $9.79 | 395,700 | — | — |
| 2007-02-09 | $3.73 | $9.66 | 969,400 | — | — |
| 2007-02-08 | $3.99 | $10.34 | 746,500 | — | — |
| 2007-02-07 | $3.62 | $9.38 | 150,900 | — | — |
| 2007-02-06 | $3.70 | $9.58 | 344,400 | — | — |
| 2007-02-05 | $3.70 | $9.58 | 317,800 | — | — |
| 2007-02-02 | $3.57 | $9.25 | 155,600 | — | — |
| 2007-02-01 | $3.71 | $9.61 | 248,400 | — | — |
| 2007-01-31 | $3.58 | $9.27 | 147,500 | — | — |
| 2007-01-30 | $3.61 | $9.35 | 114,700 | — | — |
| 2007-01-29 | $3.60 | $9.33 | 226,300 | — | — |
| 2007-01-26 | $3.69 | $9.56 | 117,600 | — | — |
| 2007-01-25 | $3.73 | $9.66 | 176,700 | — | — |
| 2007-01-24 | $3.74 | $9.69 | 324,500 | — | — |
| 2007-01-23 | $3.67 | $9.51 | 221,300 | — | — |
| 2007-01-22 | $3.52 | $9.12 | 133,100 | — | — |
| 2007-01-19 | $3.60 | $9.33 | 198,900 | — | — |
| 2007-01-18 | $3.60 | $9.33 | 181,000 | — | — |
| 2007-01-17 | $3.53 | $9.14 | 219,300 | — | — |
| 2007-01-16 | $3.68 | $9.53 | 139,900 | — | — |
| 2007-01-12 | $3.72 | $9.64 | 446,000 | — | — |
| 2007-01-11 | $3.57 | $9.25 | 291,300 | — | — |
| 2007-01-10 | $3.43 | $8.89 | 1,140,100 | — | — |
| 2007-01-09 | $3.30 | $8.55 | 320,100 | — | — |
| 2007-01-08 | $3.43 | $8.89 | 365,100 | — | — |
| 2007-01-05 | $3.49 | $9.04 | 1,182,700 | — | — |
| 2007-01-04 | $3.35 | $8.68 | 401,800 | — | — |
| 2007-01-03 | $3.31 | $8.57 | 752,400 | — | — |