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
- 1980-03-18 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 | $3.23 | $13.22 | 5,400 | — | — |
| 2007-12-28 | $3.25 | $13.30 | 8,400 | — | — |
| 2007-12-27 | $3.24 | $13.26 | 1,300 | — | — |
| 2007-12-26 | $3.19 | $13.06 | 9,800 | — | — |
| 2007-12-24 | $3.23 | $13.22 | 6,600 | — | — |
| 2007-12-21 | $3.25 | $13.30 | 21,400 | — | — |
| 2007-12-20 | $3.31 | $13.55 | 0 | — | — |
| 2007-12-19 | $3.31 | $13.55 | 0 | — | — |
| 2007-12-18 | $3.31 | $13.55 | 2,800 | — | — |
| 2007-12-17 | $3.25 | $13.30 | 0 | — | — |
| 2007-12-14 | $3.25 | $13.30 | 300 | — | — |
| 2007-12-13 | $3.40 | $13.92 | 0 | — | — |
| 2007-12-12 | $3.40 | $13.92 | 1,200 | — | — |
| 2007-12-11 | $3.40 | $13.92 | 2,500 | — | — |
| 2007-12-10 | $3.34 | $13.67 | 1,700 | — | — |
| 2007-12-07 | $3.45 | $14.12 | 2,200 | — | — |
| 2007-12-06 | $3.33 | $13.63 | 500 | — | — |
| 2007-12-05 | $3.33 | $13.63 | 1,800 | — | — |
| 2007-12-04 | $3.39 | $13.87 | 0 | — | — |
| 2007-12-03 | $3.39 | $13.87 | 400 | — | — |
| 2007-11-30 | $3.42 | $14.00 | 0 | — | — |
| 2007-11-29 | $3.42 | $14.00 | 800 | — | — |
| 2007-11-28 | $3.41 | $13.96 | 0 | — | — |
| 2007-11-27 | $3.41 | $13.96 | 6,200 | — | — |
| 2007-11-26 | $3.47 | $14.20 | 1,700 | — | — |
| 2007-11-23 | $3.50 | $14.32 | 3,700 | — | — |
| 2007-11-21 | $3.54 | $14.49 | 1,900 | — | — |
| 2007-11-20 | $3.45 | $14.12 | 1,500 | — | — |
| 2007-11-19 | $3.45 | $14.12 | 2,800 | — | — |
| 2007-11-16 | $3.62 | $14.82 | 500 | — | — |
| 2007-11-15 | $3.60 | $14.73 | 400 | — | — |
| 2007-11-14 | $3.60 | $14.73 | 0 | — | — |
| 2007-11-13 | $3.60 | $14.73 | 12,900 | — | — |
| 2007-11-12 | $3.38 | $13.83 | 5,800 | — | — |
| 2007-11-09 | $3.34 | $13.67 | 3,600 | — | — |
| 2007-11-08 | $3.43 | $14.04 | 7,000 | — | — |
| 2007-11-07 | $3.44 | $14.08 | 3,400 | — | — |
| 2007-11-06 | $3.50 | $14.32 | 5,600 | — | — |
| 2007-11-05 | $3.56 | $14.57 | 4,100 | — | — |
| 2007-11-02 | $3.91 | $16.00 | 4,000 | — | — |
| 2007-11-01 | $3.91 | $16.00 | 3,400 | — | — |
| 2007-10-31 | $3.90 | $15.96 | 54,000 | — | — |
| 2007-10-30 | $4.13 | $16.90 | 192,500 | — | — |
| 2007-10-29 | $4.00 | $16.37 | 23,000 | — | — |
| 2007-10-26 | $3.60 | $14.73 | 300 | — | — |
| 2007-10-25 | $3.70 | $15.14 | 2,800 | — | — |
| 2007-10-24 | $3.45 | $14.12 | 0 | — | — |
| 2007-10-23 | $3.45 | $14.12 | 700 | — | — |
| 2007-10-22 | $3.56 | $14.57 | 800 | — | — |
| 2007-10-19 | $3.48 | $14.24 | 2,500 | — | — |
| 2007-10-18 | $3.56 | $14.57 | 0 | — | — |
| 2007-10-17 | $3.56 | $14.57 | 2,900 | — | — |
| 2007-10-16 | $3.45 | $14.12 | 300 | — | — |
| 2007-10-15 | $3.40 | $13.92 | 600 | — | — |
| 2007-10-12 | $3.45 | $14.12 | 2,200 | — | — |
| 2007-10-11 | $3.41 | $13.96 | 16,800 | — | — |
| 2007-10-10 | $3.72 | $15.22 | 200 | — | — |
| 2007-10-09 | $3.63 | $14.86 | 400 | — | — |
| 2007-10-08 | $3.63 | $14.86 | 0 | — | — |
| 2007-10-05 | $3.63 | $14.86 | 6,500 | — | — |
| 2007-10-04 | $3.59 | $14.69 | 300 | — | — |
| 2007-10-03 | $3.48 | $14.24 | 0 | — | — |
| 2007-10-02 | $3.48 | $14.24 | 1,000 | — | — |
| 2007-10-01 | $3.54 | $14.49 | 500 | — | — |
| 2007-09-28 | $3.60 | $14.73 | 300 | — | — |
| 2007-09-27 | $3.59 | $14.69 | 1,000 | — | — |
| 2007-09-26 | $3.53 | $14.45 | 800 | — | — |
| 2007-09-25 | $3.62 | $14.82 | 0 | — | — |
| 2007-09-24 | $3.62 | $14.82 | 0 | — | — |
| 2007-09-21 | $3.62 | $14.82 | 700 | — | — |
| 2007-09-20 | $3.59 | $14.69 | 300 | — | — |
| 2007-09-19 | $3.59 | $14.69 | 700 | — | — |
| 2007-09-18 | $3.52 | $14.41 | 200 | — | — |
| 2007-09-17 | $3.52 | $14.41 | 2,200 | — | — |
| 2007-09-14 | $3.59 | $14.69 | 2,600 | — | — |
| 2007-09-13 | $3.59 | $14.69 | 0 | — | — |
| 2007-09-12 | $3.59 | $14.69 | 2,000 | — | — |
| 2007-09-11 | $3.59 | $14.69 | 0 | — | — |
| 2007-09-10 | $3.59 | $14.69 | 0 | — | — |
| 2007-09-07 | $3.59 | $14.69 | 0 | — | — |
| 2007-09-06 | $3.59 | $14.69 | 2,900 | — | — |
| 2007-09-05 | $3.53 | $14.45 | 200 | — | — |
| 2007-09-04 | $3.31 | $13.55 | 6,500 | — | — |
| 2007-08-31 | $3.68 | $15.06 | 2,200 | — | — |
| 2007-08-30 | $3.44 | $14.08 | 200 | — | — |
| 2007-08-29 | $3.41 | $13.96 | 0 | — | — |
| 2007-08-28 | $3.41 | $13.96 | 1,600 | — | — |
| 2007-08-27 | $3.47 | $14.20 | 2,400 | — | — |
| 2007-08-24 | $3.50 | $14.32 | 1,300 | — | — |
| 2007-08-23 | $3.68 | $15.06 | 2,200 | — | — |
| 2007-08-22 | $3.60 | $14.73 | 11,900 | — | — |
| 2007-08-21 | $3.17 | $12.97 | 6,100 | — | — |
| 2007-08-20 | $3.25 | $13.30 | 1,200 | — | — |
| 2007-08-17 | $3.28 | $13.42 | 6,300 | — | — |
| 2007-08-16 | $3.36 | $13.75 | 4,600 | — | — |
| 2007-08-15 | $3.36 | $13.75 | 1,800 | — | — |
| 2007-08-14 | $3.46 | $14.16 | 1,600 | — | — |
| 2007-08-13 | $3.40 | $13.92 | 3,500 | — | — |
| 2007-08-10 | $3.39 | $13.87 | 9,800 | — | — |
| 2007-08-09 | $3.35 | $13.71 | 3,900 | — | — |
| 2007-08-08 | $3.37 | $13.79 | 3,400 | — | — |
| 2007-08-07 | $3.45 | $14.12 | 2,000 | — | — |
| 2007-08-06 | $3.31 | $13.55 | 2,900 | — | — |
| 2007-08-03 | $3.56 | $14.57 | 200 | — | — |
| 2007-08-02 | $3.51 | $14.37 | 9,200 | — | — |
| 2007-08-01 | $3.70 | $15.14 | 12,200 | — | — |
| 2007-07-31 | $3.87 | $15.84 | 2,600 | — | — |
| 2007-07-30 | $3.90 | $15.96 | 0 | — | — |
| 2007-07-27 | $3.90 | $15.96 | 2,500 | — | — |
| 2007-07-26 | $3.96 | $16.21 | 2,100 | — | — |
| 2007-07-25 | $4.10 | $16.78 | 100 | — | — |
| 2007-07-24 | $4.24 | $17.35 | 4,000 | — | — |
| 2007-07-23 | $4.28 | $17.52 | 800 | — | — |
| 2007-07-20 | $4.31 | $17.64 | 100 | — | — |
| 2007-07-19 | $4.37 | $17.89 | 300 | — | — |
| 2007-07-18 | $4.34 | $17.76 | 700 | — | — |
| 2007-07-17 | $4.38 | $17.93 | 1,500 | — | — |
| 2007-07-16 | $4.37 | $17.89 | 500 | — | — |
| 2007-07-13 | $4.43 | $18.13 | 1,900 | — | — |
| 2007-07-12 | $4.41 | $18.05 | 1,100 | — | — |
| 2007-07-11 | $4.41 | $18.05 | 5,200 | — | — |
| 2007-07-10 | $4.41 | $18.05 | 3,600 | — | — |
| 2007-07-09 | $4.38 | $17.93 | 3,100 | — | — |
| 2007-07-06 | $4.31 | $17.64 | 6,100 | — | — |
| 2007-07-05 | $4.16 | $17.03 | 3,000 | — | — |
| 2007-07-03 | $4.20 | $17.19 | 500 | — | — |
| 2007-07-02 | $4.30 | $17.60 | 1,500 | — | — |
| 2007-06-29 | $4.20 | $17.19 | 1,400 | — | — |
| 2007-06-28 | $4.15 | $16.98 | 1,600 | — | — |
| 2007-06-27 | $4.22 | $17.27 | 0 | — | — |
| 2007-06-26 | $4.22 | $17.27 | 11,300 | — | — |
| 2007-06-25 | $4.24 | $17.35 | 4,400 | — | — |
| 2007-06-22 | $4.16 | $17.03 | 2,700 | — | — |
| 2007-06-21 | $4.10 | $16.78 | 1,600 | — | — |
| 2007-06-20 | $4.06 | $16.62 | 1,200 | — | — |
| 2007-06-19 | $4.08 | $16.70 | 1,600 | — | — |
| 2007-06-18 | $3.99 | $16.33 | 3,900 | — | — |
| 2007-06-15 | $4.22 | $16.78 | 200 | — | — |
| 2007-06-14 | $4.17 | $16.58 | 2,800 | — | — |
| 2007-06-13 | $4.26 | $16.94 | 4,800 | — | — |
| 2007-06-12 | $4.39 | $17.46 | 4,600 | — | — |
| 2007-06-11 | $4.39 | $17.46 | 3,200 | — | — |
| 2007-06-08 | $4.38 | $17.42 | 13,000 | — | — |
| 2007-06-07 | $4.53 | $18.01 | 29,100 | — | — |
| 2007-06-06 | $4.70 | $18.69 | 18,500 | — | — |
| 2007-06-05 | $4.15 | $16.50 | 5,500 | — | — |
| 2007-06-04 | $4.00 | $15.91 | 12,700 | — | — |
| 2007-06-01 | $3.73 | $14.83 | 1,600 | — | — |
| 2007-05-31 | $3.75 | $14.91 | 4,900 | — | — |
| 2007-05-30 | $3.66 | $14.55 | 3,600 | — | — |
| 2007-05-29 | $3.59 | $14.27 | 2,300 | — | — |
| 2007-05-25 | $3.53 | $14.04 | 1,400 | — | — |
| 2007-05-24 | $3.49 | $13.88 | 300 | — | — |
| 2007-05-23 | $3.77 | $14.99 | 3,800 | — | — |
| 2007-05-22 | $3.85 | $15.31 | 3,100 | — | — |
| 2007-05-21 | $3.83 | $15.23 | 4,900 | — | — |
| 2007-05-18 | $3.83 | $15.23 | 4,400 | — | — |
| 2007-05-17 | $3.84 | $15.27 | 7,700 | — | — |
| 2007-05-16 | $3.79 | $15.07 | 7,700 | — | — |
| 2007-05-15 | $3.69 | $14.67 | 4,900 | — | — |
| 2007-05-14 | $3.64 | $14.47 | 600 | — | — |
| 2007-05-11 | $3.62 | $14.39 | 2,900 | — | — |
| 2007-05-10 | $3.61 | $14.35 | 1,200 | — | — |
| 2007-05-09 | $3.69 | $14.67 | 900 | — | — |
| 2007-05-08 | $3.72 | $14.79 | 1,900 | — | — |
| 2007-05-07 | $3.70 | $14.71 | 2,900 | — | — |
| 2007-05-04 | $3.64 | $14.47 | 3,300 | — | — |
| 2007-05-03 | $3.66 | $14.55 | 1,900 | — | — |
| 2007-05-02 | $3.69 | $14.67 | 4,300 | — | — |
| 2007-05-01 | $3.67 | $14.59 | 300 | — | — |
| 2007-04-30 | $3.66 | $14.55 | 2,800 | — | — |
| 2007-04-27 | $3.66 | $14.55 | 2,000 | — | — |
| 2007-04-26 | $3.63 | $14.43 | 1,600 | — | — |
| 2007-04-25 | $3.64 | $14.47 | 3,500 | — | — |
| 2007-04-24 | $3.65 | $14.51 | 2,400 | — | — |
| 2007-04-23 | $3.64 | $14.47 | 18,200 | — | — |
| 2007-04-20 | $3.52 | $14.00 | 1,600 | — | — |
| 2007-04-19 | $3.49 | $13.88 | 1,200 | — | — |
| 2007-04-18 | $3.47 | $13.80 | 1,500 | — | — |
| 2007-04-17 | $3.45 | $13.72 | 1,900 | — | — |
| 2007-04-16 | $3.45 | $13.72 | 10,400 | — | — |
| 2007-04-13 | $3.48 | $13.84 | 2,300 | — | — |
| 2007-04-12 | $3.42 | $13.60 | 7,500 | — | — |
| 2007-04-11 | $3.56 | $14.16 | 6,100 | — | — |
| 2007-04-10 | $3.66 | $14.55 | 4,300 | — | — |
| 2007-04-09 | $3.46 | $13.76 | 3,300 | — | — |
| 2007-04-05 | $3.40 | $13.52 | 23,700 | — | — |
| 2007-04-04 | $3.51 | $13.96 | 22,700 | — | — |
| 2007-04-03 | $3.69 | $14.67 | 3,300 | — | — |
| 2007-04-02 | $3.86 | $15.35 | 800 | — | — |
| 2007-03-30 | $3.76 | $14.95 | 1,000 | — | — |
| 2007-03-29 | $3.81 | $15.15 | 600 | — | — |
| 2007-03-28 | $3.89 | $15.47 | 2,200 | — | — |
| 2007-03-27 | $3.95 | $15.71 | 1,000 | — | — |
| 2007-03-26 | $3.97 | $15.79 | 800 | — | — |
| 2007-03-23 | $3.94 | $15.67 | 3,600 | — | — |
| 2007-03-22 | $3.94 | $15.67 | 2,500 | — | — |
| 2007-03-21 | $3.91 | $15.55 | 2,200 | — | — |
| 2007-03-20 | $3.86 | $15.35 | 3,300 | — | — |
| 2007-03-19 | $3.81 | $15.15 | 7,100 | — | — |
| 2007-03-16 | $3.76 | $14.95 | 7,100 | — | — |
| 2007-03-15 | $3.86 | $15.35 | 700 | — | — |
| 2007-03-14 | $3.85 | $15.31 | 0 | — | — |
| 2007-03-13 | $3.85 | $15.31 | 7,900 | — | — |
| 2007-03-12 | $3.88 | $15.43 | 4,400 | — | — |
| 2007-03-09 | $3.81 | $15.15 | 2,500 | — | — |
| 2007-03-08 | $3.78 | $15.03 | 1,800 | — | — |
| 2007-03-07 | $3.83 | $15.23 | 4,700 | — | — |
| 2007-03-06 | $3.85 | $15.31 | 4,700 | — | — |
| 2007-03-05 | $3.80 | $15.11 | 5,600 | — | — |
| 2007-03-02 | $3.85 | $15.31 | 4,300 | — | — |
| 2007-03-01 | $3.89 | $15.47 | 3,400 | — | — |
| 2007-02-28 | $3.88 | $15.43 | 7,300 | — | — |
| 2007-02-27 | $3.92 | $15.59 | 16,400 | — | — |
| 2007-02-26 | $4.01 | $15.95 | 3,500 | — | — |
| 2007-02-23 | $4.02 | $15.98 | 4,600 | — | — |
| 2007-02-22 | $3.99 | $15.87 | 11,700 | — | — |
| 2007-02-21 | $4.09 | $16.26 | 4,500 | — | — |
| 2007-02-20 | $3.95 | $15.71 | 2,700 | — | — |
| 2007-02-16 | $4.00 | $15.91 | 19,300 | — | — |
| 2007-02-15 | $4.00 | $15.91 | 8,700 | — | — |
| 2007-02-14 | $4.06 | $16.14 | 4,800 | — | — |
| 2007-02-13 | $3.87 | $15.39 | 9,100 | — | — |
| 2007-02-12 | $3.96 | $15.75 | 10,500 | — | — |
| 2007-02-09 | $4.09 | $16.26 | 4,500 | — | — |
| 2007-02-08 | $4.15 | $16.50 | 4,900 | — | — |
| 2007-02-07 | $4.17 | $16.58 | 6,600 | — | — |
| 2007-02-06 | $4.24 | $16.86 | 4,600 | — | — |
| 2007-02-05 | $4.06 | $16.14 | 8,100 | — | — |
| 2007-02-02 | $4.17 | $16.58 | 5,400 | — | — |
| 2007-02-01 | $4.28 | $17.02 | 4,300 | — | — |
| 2007-01-31 | $4.26 | $16.94 | 10,500 | — | — |
| 2007-01-30 | $4.36 | $17.34 | 25,100 | — | — |
| 2007-01-29 | $4.19 | $16.66 | 17,200 | — | — |
| 2007-01-26 | $3.70 | $14.71 | 2,800 | — | — |
| 2007-01-25 | $3.76 | $14.95 | 3,400 | — | — |
| 2007-01-24 | $3.78 | $15.03 | 16,800 | — | — |
| 2007-01-23 | $3.75 | $14.91 | 2,300 | — | — |
| 2007-01-22 | $3.78 | $15.03 | 6,300 | — | — |
| 2007-01-19 | $3.92 | $15.59 | 15,200 | — | — |
| 2007-01-18 | $3.95 | $15.71 | 20,200 | — | — |
| 2007-01-17 | $4.11 | $16.34 | 6,000 | — | — |
| 2007-01-16 | $4.20 | $16.70 | 31,000 | — | — |
| 2007-01-12 | $3.87 | $15.39 | 13,800 | — | — |
| 2007-01-11 | $3.60 | $14.31 | 12,500 | — | — |
| 2007-01-10 | $3.59 | $14.27 | 15,000 | — | — |
| 2007-01-09 | $3.55 | $14.12 | 10,100 | — | — |
| 2007-01-08 | $3.65 | $14.51 | 12,900 | — | — |
| 2007-01-05 | $3.63 | $14.43 | 23,400 | — | — |
| 2007-01-04 | $3.61 | $14.35 | 16,500 | — | — |
| 2007-01-03 | $3.45 | $13.72 | 49,600 | — | — |