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
- 1997-09-10 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 | $3.08 | $3.08 | 164,100 | — | — |
| 2007-12-28 | $3.06 | $3.06 | 167,600 | — | — |
| 2007-12-27 | $3.07 | $3.07 | 216,600 | — | — |
| 2007-12-26 | $3.13 | $3.13 | 173,500 | — | — |
| 2007-12-24 | $3.11 | $3.11 | 367,000 | — | — |
| 2007-12-21 | $3.20 | $3.20 | 563,900 | — | — |
| 2007-12-20 | $3.31 | $3.31 | 97,100 | — | — |
| 2007-12-19 | $3.29 | $3.29 | 149,800 | — | — |
| 2007-12-18 | $3.40 | $3.40 | 119,700 | — | — |
| 2007-12-17 | $3.60 | $3.60 | 69,900 | — | — |
| 2007-12-14 | $3.49 | $3.49 | 60,900 | — | — |
| 2007-12-13 | $3.60 | $3.60 | 117,400 | — | — |
| 2007-12-12 | $3.60 | $3.60 | 71,300 | — | — |
| 2007-12-11 | $3.61 | $3.61 | 114,300 | — | — |
| 2007-12-10 | $3.71 | $3.71 | 192,900 | — | — |
| 2007-12-07 | $3.69 | $3.69 | 145,700 | — | — |
| 2007-12-06 | $3.75 | $3.75 | 342,400 | — | — |
| 2007-12-05 | $3.45 | $3.45 | 89,800 | — | — |
| 2007-12-04 | $3.30 | $3.30 | 88,500 | — | — |
| 2007-12-03 | $3.30 | $3.30 | 67,300 | — | — |
| 2007-11-30 | $3.49 | $3.49 | 74,600 | — | — |
| 2007-11-29 | $3.63 | $3.63 | 112,700 | — | — |
| 2007-11-28 | $3.62 | $3.62 | 275,100 | — | — |
| 2007-11-27 | $3.24 | $3.24 | 260,800 | — | — |
| 2007-11-26 | $3.25 | $3.25 | 192,000 | — | — |
| 2007-11-23 | $3.28 | $3.28 | 48,400 | — | — |
| 2007-11-21 | $3.25 | $3.25 | 62,700 | — | — |
| 2007-11-20 | $3.35 | $3.35 | 60,600 | — | — |
| 2007-11-19 | $3.37 | $3.37 | 107,900 | — | — |
| 2007-11-16 | $3.40 | $3.40 | 101,000 | — | — |
| 2007-11-15 | $3.37 | $3.37 | 218,300 | — | — |
| 2007-11-14 | $3.35 | $3.35 | 164,500 | — | — |
| 2007-11-13 | $3.52 | $3.52 | 141,800 | — | — |
| 2007-11-12 | $3.57 | $3.57 | 117,300 | — | — |
| 2007-11-09 | $3.86 | $3.86 | 114,200 | — | — |
| 2007-11-08 | $3.97 | $3.97 | 96,900 | — | — |
| 2007-11-07 | $4.04 | $4.04 | 52,100 | — | — |
| 2007-11-06 | $4.04 | $4.04 | 98,700 | — | — |
| 2007-11-05 | $3.99 | $3.99 | 98,400 | — | — |
| 2007-11-02 | $3.99 | $3.99 | 95,000 | — | — |
| 2007-11-01 | $3.98 | $3.98 | 70,100 | — | — |
| 2007-10-31 | $4.03 | $4.03 | 107,000 | — | — |
| 2007-10-30 | $4.02 | $4.02 | 64,500 | — | — |
| 2007-10-29 | $4.00 | $4.00 | 74,300 | — | — |
| 2007-10-26 | $4.00 | $4.00 | 92,900 | — | — |
| 2007-10-25 | $3.97 | $3.97 | 85,800 | — | — |
| 2007-10-24 | $3.98 | $3.98 | 60,300 | — | — |
| 2007-10-23 | $3.97 | $3.97 | 90,000 | — | — |
| 2007-10-22 | $4.03 | $4.03 | 202,400 | — | — |
| 2007-10-19 | $4.06 | $4.06 | 87,200 | — | — |
| 2007-10-18 | $4.08 | $4.08 | 243,300 | — | — |
| 2007-10-17 | $4.08 | $4.08 | 182,100 | — | — |
| 2007-10-16 | $4.25 | $4.25 | 164,600 | — | — |
| 2007-10-15 | $4.23 | $4.23 | 145,300 | — | — |
| 2007-10-12 | $4.17 | $4.17 | 85,800 | — | — |
| 2007-10-11 | $4.16 | $4.16 | 340,800 | — | — |
| 2007-10-10 | $4.24 | $4.24 | 119,100 | — | — |
| 2007-10-09 | $4.18 | $4.18 | 273,600 | — | — |
| 2007-10-08 | $4.11 | $4.11 | 94,900 | — | — |
| 2007-10-05 | $4.10 | $4.10 | 104,400 | — | — |
| 2007-10-04 | $4.09 | $4.09 | 210,300 | — | — |
| 2007-10-03 | $4.05 | $4.05 | 125,500 | — | — |
| 2007-10-02 | $4.07 | $4.07 | 173,400 | — | — |
| 2007-10-01 | $4.19 | $4.19 | 397,900 | — | — |
| 2007-09-28 | $4.00 | $4.00 | 1,535,700 | — | — |
| 2007-09-27 | $4.20 | $4.20 | 1,715,000 | — | — |
| 2007-09-26 | $3.61 | $3.61 | 125,700 | — | — |
| 2007-09-25 | $3.58 | $3.58 | 92,500 | — | — |
| 2007-09-24 | $3.65 | $3.65 | 90,300 | — | — |
| 2007-09-21 | $3.76 | $3.76 | 97,200 | — | — |
| 2007-09-20 | $3.71 | $3.71 | 80,300 | — | — |
| 2007-09-19 | $3.77 | $3.77 | 77,900 | — | — |
| 2007-09-18 | $3.86 | $3.86 | 254,300 | — | — |
| 2007-09-17 | $3.78 | $3.78 | 51,100 | — | — |
| 2007-09-14 | $3.80 | $3.80 | 79,300 | — | — |
| 2007-09-13 | $3.77 | $3.77 | 114,000 | — | — |
| 2007-09-12 | $3.85 | $3.85 | 60,300 | — | — |
| 2007-09-11 | $3.88 | $3.88 | 83,000 | — | — |
| 2007-09-10 | $3.90 | $3.90 | 41,300 | — | — |
| 2007-09-07 | $3.87 | $3.87 | 61,000 | — | — |
| 2007-09-06 | $3.89 | $3.89 | 103,300 | — | — |
| 2007-09-05 | $3.90 | $3.90 | 70,800 | — | — |
| 2007-09-04 | $3.89 | $3.89 | 109,400 | — | — |
| 2007-08-31 | $3.89 | $3.89 | 122,800 | — | — |
| 2007-08-30 | $3.88 | $3.88 | 128,800 | — | — |
| 2007-08-29 | $3.86 | $3.86 | 104,600 | — | — |
| 2007-08-28 | $3.80 | $3.80 | 173,800 | — | — |
| 2007-08-27 | $4.01 | $4.01 | 374,000 | — | — |
| 2007-08-24 | $3.74 | $3.74 | 217,300 | — | — |
| 2007-08-23 | $3.45 | $3.45 | 81,100 | — | — |
| 2007-08-22 | $3.52 | $3.52 | 90,600 | — | — |
| 2007-08-21 | $3.43 | $3.43 | 95,500 | — | — |
| 2007-08-20 | $3.44 | $3.44 | 154,500 | — | — |
| 2007-08-17 | $3.17 | $3.17 | 109,200 | — | — |
| 2007-08-16 | $3.15 | $3.15 | 178,000 | — | — |
| 2007-08-15 | $3.37 | $3.37 | 97,900 | — | — |
| 2007-08-14 | $3.40 | $3.40 | 221,900 | — | — |
| 2007-08-13 | $3.65 | $3.65 | 384,400 | — | — |
| 2007-08-10 | $3.40 | $3.40 | 125,800 | — | — |
| 2007-08-09 | $3.30 | $3.30 | 127,500 | — | — |
| 2007-08-08 | $3.28 | $3.28 | 143,500 | — | — |
| 2007-08-07 | $3.16 | $3.16 | 276,500 | — | — |
| 2007-08-06 | $3.21 | $3.21 | 222,700 | — | — |
| 2007-08-03 | $3.25 | $3.25 | 338,700 | — | — |
| 2007-08-02 | $2.85 | $2.85 | 72,500 | — | — |
| 2007-08-01 | $2.81 | $2.81 | 64,800 | — | — |
| 2007-07-31 | $2.95 | $2.95 | 96,500 | — | — |
| 2007-07-30 | $2.91 | $2.91 | 138,700 | — | — |
| 2007-07-27 | $3.08 | $3.08 | 78,500 | — | — |
| 2007-07-26 | $3.10 | $3.10 | 255,000 | — | — |
| 2007-07-25 | $3.27 | $3.27 | 704,400 | — | — |
| 2007-07-24 | $2.68 | $2.68 | 279,300 | — | — |
| 2007-07-23 | $2.80 | $2.80 | 95,100 | — | — |
| 2007-07-20 | $2.85 | $2.85 | 163,700 | — | — |
| 2007-07-19 | $2.97 | $2.97 | 87,800 | — | — |
| 2007-07-18 | $2.89 | $2.89 | 311,500 | — | — |
| 2007-07-17 | $3.06 | $3.06 | 132,000 | — | — |
| 2007-07-16 | $3.11 | $3.11 | 121,700 | — | — |
| 2007-07-13 | $3.22 | $3.22 | 77,000 | — | — |
| 2007-07-12 | $3.25 | $3.25 | 149,300 | — | — |
| 2007-07-11 | $3.26 | $3.26 | 159,500 | — | — |
| 2007-07-10 | $3.31 | $3.31 | 79,400 | — | — |
| 2007-07-09 | $3.46 | $3.46 | 114,200 | — | — |
| 2007-07-06 | $3.33 | $3.33 | 59,500 | — | — |
| 2007-07-05 | $3.31 | $3.31 | 58,600 | — | — |
| 2007-07-03 | $3.34 | $3.34 | 44,100 | — | — |
| 2007-07-02 | $3.33 | $3.33 | 79,900 | — | — |
| 2007-06-29 | $3.29 | $3.29 | 56,000 | — | — |
| 2007-06-28 | $3.33 | $3.33 | 151,600 | — | — |
| 2007-06-27 | $3.29 | $3.29 | 118,000 | — | — |
| 2007-06-26 | $3.29 | $3.29 | 165,000 | — | — |
| 2007-06-25 | $3.39 | $3.39 | 115,200 | — | — |
| 2007-06-22 | $3.45 | $3.45 | 136,400 | — | — |
| 2007-06-21 | $3.51 | $3.51 | 121,400 | — | — |
| 2007-06-20 | $3.59 | $3.59 | 123,900 | — | — |
| 2007-06-19 | $3.74 | $3.74 | 389,000 | — | — |
| 2007-06-18 | $3.48 | $3.48 | 63,400 | — | — |
| 2007-06-15 | $3.46 | $3.46 | 98,500 | — | — |
| 2007-06-14 | $3.48 | $3.48 | 124,500 | — | — |
| 2007-06-13 | $3.33 | $3.33 | 160,500 | — | — |
| 2007-06-12 | $3.45 | $3.45 | 176,300 | — | — |
| 2007-06-11 | $3.58 | $3.58 | 480,800 | — | — |
| 2007-06-08 | $3.31 | $3.31 | 305,100 | — | — |
| 2007-06-07 | $3.42 | $3.42 | 263,000 | — | — |
| 2007-06-06 | $3.60 | $3.60 | 306,600 | — | — |
| 2007-06-05 | $3.66 | $3.66 | 99,600 | — | — |
| 2007-06-04 | $3.62 | $3.62 | 278,400 | — | — |
| 2007-06-01 | $3.76 | $3.76 | 220,900 | — | — |
| 2007-05-31 | $3.77 | $3.77 | 211,900 | — | — |
| 2007-05-30 | $3.73 | $3.73 | 276,100 | — | — |
| 2007-05-29 | $3.80 | $3.80 | 253,200 | — | — |
| 2007-05-25 | $3.85 | $3.85 | 169,200 | — | — |
| 2007-05-24 | $3.88 | $3.88 | 264,000 | — | — |
| 2007-05-23 | $3.86 | $3.86 | 408,000 | — | — |
| 2007-05-22 | $3.74 | $3.74 | 350,200 | — | — |
| 2007-05-21 | $3.76 | $3.76 | 181,700 | — | — |
| 2007-05-18 | $3.76 | $3.76 | 171,900 | — | — |
| 2007-05-17 | $3.74 | $3.74 | 228,800 | — | — |
| 2007-05-16 | $3.75 | $3.75 | 217,900 | — | — |
| 2007-05-15 | $3.87 | $3.87 | 907,400 | — | — |
| 2007-05-14 | $3.69 | $3.69 | 306,200 | — | — |
| 2007-05-11 | $3.87 | $3.87 | 543,600 | — | — |
| 2007-05-10 | $3.69 | $3.69 | 1,135,500 | — | — |
| 2007-05-09 | $3.99 | $3.99 | 983,400 | — | — |
| 2007-05-08 | $4.26 | $4.26 | 1,419,300 | — | — |
| 2007-05-07 | $4.92 | $4.92 | 536,900 | — | — |
| 2007-05-04 | $4.83 | $4.83 | 359,700 | — | — |
| 2007-05-03 | $4.82 | $4.82 | 251,000 | — | — |
| 2007-05-02 | $4.75 | $4.75 | 268,700 | — | — |
| 2007-05-01 | $4.74 | $4.74 | 578,200 | — | — |
| 2007-04-30 | $4.52 | $4.52 | 778,400 | — | — |
| 2007-04-27 | $4.90 | $4.90 | 369,400 | — | — |
| 2007-04-26 | $4.98 | $4.98 | 400,100 | — | — |
| 2007-04-25 | $5.08 | $5.08 | 346,200 | — | — |
| 2007-04-24 | $5.01 | $5.01 | 708,700 | — | — |
| 2007-04-23 | $4.95 | $4.95 | 574,700 | — | — |
| 2007-04-20 | $5.14 | $5.14 | 592,200 | — | — |
| 2007-04-19 | $5.29 | $5.29 | 605,300 | — | — |
| 2007-04-18 | $5.45 | $5.45 | 566,600 | — | — |
| 2007-04-17 | $5.50 | $5.50 | 415,600 | — | — |
| 2007-04-16 | $5.62 | $5.62 | 1,055,000 | — | — |
| 2007-04-13 | $5.75 | $5.75 | 1,594,700 | — | — |
| 2007-04-12 | $5.43 | $5.43 | 744,700 | — | — |
| 2007-04-11 | $5.21 | $5.21 | 501,100 | — | — |
| 2007-04-10 | $5.40 | $5.40 | 963,600 | — | — |
| 2007-04-09 | $5.64 | $5.64 | 1,046,400 | — | — |
| 2007-04-05 | $5.25 | $5.25 | 998,900 | — | — |
| 2007-04-04 | $5.09 | $5.09 | 919,200 | — | — |
| 2007-04-03 | $4.83 | $4.83 | 453,700 | — | — |
| 2007-04-02 | $4.74 | $4.74 | 503,300 | — | — |
| 2007-03-30 | $4.83 | $4.83 | 445,100 | — | — |
| 2007-03-29 | $4.79 | $4.79 | 511,300 | — | — |
| 2007-03-28 | $4.86 | $4.86 | 742,400 | — | — |
| 2007-03-27 | $5.05 | $5.05 | 571,600 | — | — |
| 2007-03-26 | $5.08 | $5.08 | 610,200 | — | — |
| 2007-03-23 | $5.13 | $5.13 | 1,001,000 | — | — |
| 2007-03-22 | $5.20 | $5.20 | 1,603,800 | — | — |
| 2007-03-21 | $4.85 | $4.85 | 797,200 | — | — |
| 2007-03-20 | $5.00 | $5.00 | 1,642,600 | — | — |
| 2007-03-19 | $5.15 | $5.15 | 6,532,600 | — | — |
| 2007-03-16 | $4.52 | $4.52 | 662,500 | — | — |
| 2007-03-15 | $4.38 | $4.38 | 330,300 | — | — |
| 2007-03-14 | $4.33 | $4.33 | 1,181,500 | — | — |
| 2007-03-13 | $4.75 | $4.75 | 1,284,900 | — | — |
| 2007-03-12 | $4.86 | $4.86 | 3,140,700 | — | — |
| 2007-03-09 | $4.41 | $4.41 | 2,271,700 | — | — |
| 2007-03-08 | $4.28 | $4.28 | 1,548,600 | — | — |
| 2007-03-07 | $3.75 | $3.75 | 339,900 | — | — |
| 2007-03-06 | $3.78 | $3.78 | 370,700 | — | — |
| 2007-03-05 | $3.62 | $3.62 | 460,100 | — | — |
| 2007-03-02 | $3.81 | $3.81 | 398,500 | — | — |
| 2007-03-01 | $3.92 | $3.92 | 319,000 | — | — |
| 2007-02-28 | $3.96 | $3.96 | 404,300 | — | — |
| 2007-02-27 | $3.79 | $3.79 | 432,600 | — | — |
| 2007-02-26 | $4.02 | $4.02 | 183,200 | — | — |
| 2007-02-23 | $4.02 | $4.02 | 255,600 | — | — |
| 2007-02-22 | $3.98 | $3.98 | 290,000 | — | — |
| 2007-02-21 | $4.03 | $4.03 | 176,400 | — | — |
| 2007-02-20 | $4.01 | $4.01 | 233,900 | — | — |
| 2007-02-16 | $4.01 | $4.01 | 224,900 | — | — |
| 2007-02-15 | $4.05 | $4.05 | 677,500 | — | — |
| 2007-02-14 | $4.00 | $4.00 | 746,700 | — | — |
| 2007-02-13 | $4.13 | $4.13 | 2,094,000 | — | — |
| 2007-02-12 | $4.48 | $4.48 | 1,896,400 | — | — |
| 2007-02-09 | $4.14 | $4.14 | 759,200 | — | — |
| 2007-02-08 | $4.00 | $4.00 | 554,400 | — | — |
| 2007-02-07 | $3.97 | $3.97 | 380,700 | — | — |
| 2007-02-06 | $3.97 | $3.97 | 508,800 | — | — |
| 2007-02-05 | $4.04 | $4.04 | 389,000 | — | — |
| 2007-02-02 | $3.99 | $3.99 | 721,000 | — | — |
| 2007-02-01 | $3.89 | $3.89 | 1,197,600 | — | — |
| 2007-01-31 | $3.75 | $3.75 | 642,900 | — | — |
| 2007-01-30 | $3.57 | $3.57 | 559,000 | — | — |
| 2007-01-29 | $3.72 | $3.72 | 191,500 | — | — |
| 2007-01-26 | $3.76 | $3.76 | 633,300 | — | — |
| 2007-01-25 | $3.71 | $3.71 | 332,100 | — | — |
| 2007-01-24 | $3.70 | $3.70 | 410,100 | — | — |
| 2007-01-23 | $3.73 | $3.73 | 366,600 | — | — |
| 2007-01-22 | $3.72 | $3.72 | 862,000 | — | — |
| 2007-01-19 | $3.76 | $3.76 | 4,179,400 | — | — |
| 2007-01-18 | $3.41 | $3.41 | 280,500 | — | — |
| 2007-01-17 | $3.42 | $3.42 | 265,900 | — | — |
| 2007-01-16 | $3.46 | $3.46 | 373,100 | — | — |
| 2007-01-12 | $3.56 | $3.56 | 418,400 | — | — |
| 2007-01-11 | $3.59 | $3.59 | 857,400 | — | — |
| 2007-01-10 | $3.41 | $3.41 | 431,800 | — | — |
| 2007-01-09 | $3.44 | $3.44 | 658,300 | — | — |
| 2007-01-08 | $3.61 | $3.61 | 977,500 | — | — |
| 2007-01-05 | $3.69 | $3.69 | 669,800 | — | — |
| 2007-01-04 | $3.79 | $3.79 | 1,730,600 | — | — |
| 2007-01-03 | $3.58 | $3.58 | 705,600 | — | — |