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
- 1995-03-06 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 | $5.33 | $5.33 | 64,294 | — | — |
| 2007-12-28 | $5.23 | $5.23 | 64,294 | — | — |
| 2007-12-27 | $5.13 | $5.13 | 28,856 | — | — |
| 2007-12-26 | $5.16 | $5.16 | 139,219 | — | — |
| 2007-12-24 | $5.05 | $5.05 | 109,856 | — | — |
| 2007-12-21 | $5.36 | $5.36 | 249,075 | — | — |
| 2007-12-20 | $5.02 | $5.02 | 63,788 | — | — |
| 2007-12-19 | $4.94 | $4.94 | 157,444 | — | — |
| 2007-12-18 | $5.06 | $5.06 | 51,638 | — | — |
| 2007-12-17 | $5.14 | $5.14 | 89,100 | — | — |
| 2007-12-14 | $5.41 | $5.41 | 91,631 | — | — |
| 2007-12-13 | $5.45 | $5.45 | 51,638 | — | — |
| 2007-12-12 | $5.31 | $5.31 | 126,563 | — | — |
| 2007-12-11 | $5.57 | $5.57 | 31,388 | — | — |
| 2007-12-10 | $5.72 | $5.72 | 16,706 | — | — |
| 2007-12-07 | $5.48 | $5.48 | 82,013 | — | — |
| 2007-12-06 | $5.46 | $5.46 | 88,088 | — | — |
| 2007-12-05 | $5.67 | $5.67 | 73,913 | — | — |
| 2007-12-04 | $5.60 | $5.60 | 43,538 | — | — |
| 2007-12-03 | $5.62 | $5.62 | 112,894 | — | — |
| 2007-11-30 | $5.55 | $5.55 | 34,425 | — | — |
| 2007-11-29 | $5.56 | $5.56 | 60,244 | — | — |
| 2007-11-28 | $5.55 | $5.55 | 99,225 | — | — |
| 2007-11-27 | $5.53 | $5.53 | 36,450 | — | — |
| 2007-11-26 | $5.70 | $5.70 | 28,350 | — | — |
| 2007-11-23 | $5.84 | $5.84 | 11,644 | — | — |
| 2007-11-21 | $5.78 | $5.78 | 61,256 | — | — |
| 2007-11-20 | $5.83 | $5.83 | 52,144 | — | — |
| 2007-11-19 | $5.92 | $5.92 | 51,638 | — | — |
| 2007-11-16 | $5.85 | $5.85 | 37,463 | — | — |
| 2007-11-15 | $5.57 | $5.57 | 74,419 | — | — |
| 2007-11-14 | $5.82 | $5.82 | 97,200 | — | — |
| 2007-11-13 | $5.62 | $5.62 | 87,581 | — | — |
| 2007-11-12 | $5.43 | $5.43 | 127,069 | — | — |
| 2007-11-09 | $5.40 | $5.40 | 123,525 | — | — |
| 2007-11-08 | $5.51 | $5.51 | 92,644 | — | — |
| 2007-11-07 | $5.44 | $5.44 | 258,694 | — | — |
| 2007-11-06 | $6.06 | $6.06 | 1,334,981 | — | — |
| 2007-11-05 | $5.15 | $5.15 | 31,894 | — | — |
| 2007-11-02 | $5.23 | $5.23 | 124,538 | — | — |
| 2007-11-01 | $5.15 | $5.15 | 100,744 | — | — |
| 2007-10-31 | $5.14 | $5.14 | 213,638 | — | — |
| 2007-10-30 | $5.06 | $5.06 | 129,600 | — | — |
| 2007-10-29 | $5.07 | $5.07 | 87,075 | — | — |
| 2007-10-26 | $5.02 | $5.02 | 91,631 | — | — |
| 2007-10-25 | $5.04 | $5.04 | 57,713 | — | — |
| 2007-10-24 | $5.04 | $5.04 | 90,619 | — | — |
| 2007-10-23 | $5.03 | $5.03 | 60,244 | — | — |
| 2007-10-22 | $5.02 | $5.02 | 52,144 | — | — |
| 2007-10-19 | $4.99 | $4.99 | 79,481 | — | — |
| 2007-10-18 | $5.04 | $5.04 | 86,569 | — | — |
| 2007-10-17 | $5.04 | $5.04 | 33,413 | — | — |
| 2007-10-16 | $5.03 | $5.03 | 44,550 | — | — |
| 2007-10-15 | $5.01 | $5.01 | 36,956 | — | — |
| 2007-10-12 | $5.03 | $5.03 | 51,131 | — | — |
| 2007-10-11 | $5.04 | $5.04 | 59,231 | — | — |
| 2007-10-10 | $5.04 | $5.04 | 104,288 | — | — |
| 2007-10-09 | $5.06 | $5.06 | 43,538 | — | — |
| 2007-10-08 | $5.07 | $5.07 | 28,856 | — | — |
| 2007-10-05 | $5.06 | $5.06 | 84,038 | — | — |
| 2007-10-04 | $5.10 | $5.10 | 29,363 | — | — |
| 2007-10-03 | $5.09 | $5.09 | 54,675 | — | — |
| 2007-10-02 | $5.05 | $5.05 | 155,925 | — | — |
| 2007-10-01 | $5.04 | $5.04 | 182,250 | — | — |
| 2007-09-28 | $5.09 | $5.09 | 91,125 | — | — |
| 2007-09-27 | $5.09 | $5.09 | 97,706 | — | — |
| 2007-09-26 | $5.20 | $5.20 | 94,163 | — | — |
| 2007-09-25 | $5.20 | $5.20 | 86,569 | — | — |
| 2007-09-24 | $5.25 | $5.25 | 100,744 | — | — |
| 2007-09-21 | $5.21 | $5.21 | 96,188 | — | — |
| 2007-09-20 | $5.13 | $5.13 | 119,475 | — | — |
| 2007-09-19 | $5.13 | $5.13 | 103,275 | — | — |
| 2007-09-18 | $5.07 | $5.07 | 117,956 | — | — |
| 2007-09-17 | $5.08 | $5.08 | 137,194 | — | — |
| 2007-09-14 | $5.03 | $5.03 | 123,019 | — | — |
| 2007-09-13 | $5.08 | $5.08 | 99,225 | — | — |
| 2007-09-12 | $5.09 | $5.09 | 119,981 | — | — |
| 2007-09-11 | $5.01 | $5.01 | 248,063 | — | — |
| 2007-09-10 | $4.98 | $4.98 | 100,744 | — | — |
| 2007-09-07 | $5.04 | $5.04 | 163,013 | — | — |
| 2007-09-06 | $5.03 | $5.03 | 135,675 | — | — |
| 2007-09-05 | $4.96 | $4.96 | 89,100 | — | — |
| 2007-09-04 | $4.98 | $4.98 | 65,306 | — | — |
| 2007-08-31 | $4.94 | $4.94 | 246,544 | — | — |
| 2007-08-30 | $4.94 | $4.94 | 146,306 | — | — |
| 2007-08-29 | $4.94 | $4.94 | 82,013 | — | — |
| 2007-08-28 | $4.94 | $4.94 | 115,425 | — | — |
| 2007-08-27 | $4.93 | $4.93 | 218,194 | — | — |
| 2007-08-24 | $4.85 | $4.85 | 77,963 | — | — |
| 2007-08-23 | $4.81 | $4.81 | 163,013 | — | — |
| 2007-08-22 | $4.84 | $4.84 | 270,338 | — | — |
| 2007-08-21 | $4.84 | $4.84 | 266,288 | — | — |
| 2007-08-20 | $4.90 | $4.90 | 275,400 | — | — |
| 2007-08-17 | $4.66 | $4.66 | 561,938 | — | — |
| 2007-08-16 | $4.66 | $4.66 | 370,069 | — | — |
| 2007-08-15 | $4.63 | $4.63 | 465,750 | — | — |
| 2007-08-14 | $4.62 | $4.62 | 217,688 | — | — |
| 2007-08-13 | $4.74 | $4.74 | 173,644 | — | — |
| 2007-08-10 | $4.73 | $4.73 | 350,325 | — | — |
| 2007-08-09 | $5.10 | $5.10 | 471,319 | — | — |
| 2007-08-08 | $4.81 | $4.81 | 845,438 | — | — |
| 2007-08-07 | $4.46 | $4.46 | 182,756 | — | — |
| 2007-08-06 | $4.38 | $4.38 | 137,194 | — | — |
| 2007-08-03 | $4.35 | $4.35 | 162,000 | — | — |
| 2007-08-02 | $4.35 | $4.35 | 175,669 | — | — |
| 2007-08-01 | $4.38 | $4.38 | 316,406 | — | — |
| 2007-07-31 | $4.30 | $4.30 | 221,231 | — | — |
| 2007-07-30 | $4.25 | $4.25 | 102,263 | — | — |
| 2007-07-27 | $4.29 | $4.29 | 198,450 | — | — |
| 2007-07-26 | $4.40 | $4.40 | 527,006 | — | — |
| 2007-07-25 | $4.64 | $4.64 | 230,344 | — | — |
| 2007-07-24 | $4.67 | $4.67 | 276,413 | — | — |
| 2007-07-23 | $4.75 | $4.75 | 105,300 | — | — |
| 2007-07-20 | $4.77 | $4.77 | 86,569 | — | — |
| 2007-07-19 | $4.81 | $4.81 | 92,138 | — | — |
| 2007-07-18 | $4.83 | $4.83 | 172,125 | — | — |
| 2007-07-17 | $4.72 | $4.72 | 170,100 | — | — |
| 2007-07-16 | $4.65 | $4.65 | 119,475 | — | — |
| 2007-07-13 | $4.61 | $4.61 | 142,256 | — | — |
| 2007-07-12 | $4.59 | $4.59 | 204,525 | — | — |
| 2007-07-11 | $4.59 | $4.59 | 189,338 | — | — |
| 2007-07-10 | $4.60 | $4.60 | 214,144 | — | — |
| 2007-07-09 | $4.71 | $4.71 | 165,544 | — | — |
| 2007-07-06 | $4.68 | $4.68 | 215,156 | — | — |
| 2007-07-05 | $4.65 | $4.65 | 162,506 | — | — |
| 2007-07-03 | $4.64 | $4.64 | 268,313 | — | — |
| 2007-07-02 | $4.68 | $4.68 | 312,356 | — | — |
| 2007-06-29 | $4.59 | $4.59 | 150,356 | — | — |
| 2007-06-28 | $4.49 | $4.49 | 155,925 | — | — |
| 2007-06-27 | $4.47 | $4.47 | 132,131 | — | — |
| 2007-06-26 | $4.46 | $4.46 | 157,950 | — | — |
| 2007-06-25 | $4.45 | $4.45 | 644,456 | — | — |
| 2007-06-22 | $4.60 | $4.60 | 135,169 | — | — |
| 2007-06-21 | $4.68 | $4.68 | 84,038 | — | — |
| 2007-06-20 | $4.64 | $4.64 | 224,775 | — | — |
| 2007-06-19 | $4.68 | $4.68 | 267,300 | — | — |
| 2007-06-18 | $4.60 | $4.60 | 173,138 | — | — |
| 2007-06-15 | $4.70 | $4.70 | 166,556 | — | — |
| 2007-06-14 | $4.71 | $4.71 | 142,256 | — | — |
| 2007-06-13 | $4.73 | $4.73 | 217,688 | — | — |
| 2007-06-12 | $4.72 | $4.72 | 173,138 | — | — |
| 2007-06-11 | $4.71 | $4.71 | 241,481 | — | — |
| 2007-06-08 | $4.68 | $4.68 | 177,188 | — | — |
| 2007-06-07 | $4.62 | $4.62 | 270,338 | — | — |
| 2007-06-06 | $4.78 | $4.78 | 169,088 | — | — |
| 2007-06-05 | $4.79 | $4.79 | 196,931 | — | — |
| 2007-06-04 | $4.68 | $4.68 | 223,256 | — | — |
| 2007-06-01 | $4.80 | $4.80 | 278,944 | — | — |
| 2007-05-31 | $4.76 | $4.76 | 460,688 | — | — |
| 2007-05-30 | $4.90 | $4.90 | 377,156 | — | — |
| 2007-05-29 | $4.75 | $4.75 | 440,438 | — | — |
| 2007-05-25 | $4.73 | $4.73 | 162,506 | — | — |
| 2007-05-24 | $4.66 | $4.66 | 238,444 | — | — |
| 2007-05-23 | $4.78 | $4.78 | 520,931 | — | — |
| 2007-05-22 | $4.80 | $4.80 | 515,869 | — | — |
| 2007-05-21 | $4.90 | $4.90 | 511,313 | — | — |
| 2007-05-18 | $4.94 | $4.94 | 768,488 | — | — |
| 2007-05-17 | $4.95 | $4.95 | 1,656,956 | — | — |
| 2007-05-16 | $4.74 | $4.74 | 2,764,125 | — | — |
| 2007-05-15 | $4.08 | $4.08 | 573,075 | — | — |
| 2007-05-14 | $4.36 | $4.36 | 175,163 | — | — |
| 2007-05-11 | $4.41 | $4.41 | 120,994 | — | — |
| 2007-05-10 | $4.47 | $4.47 | 155,419 | — | — |
| 2007-05-09 | $4.48 | $4.48 | 149,850 | — | — |
| 2007-05-08 | $4.50 | $4.50 | 151,875 | — | — |
| 2007-05-07 | $4.55 | $4.55 | 379,181 | — | — |
| 2007-05-04 | $4.58 | $4.58 | 515,869 | — | — |
| 2007-05-03 | $4.36 | $4.36 | 189,844 | — | — |
| 2007-05-02 | $4.36 | $4.36 | 247,556 | — | — |
| 2007-05-01 | $4.38 | $4.38 | 592,313 | — | — |
| 2007-04-30 | $4.51 | $4.51 | 879,356 | — | — |
| 2007-04-27 | $4.53 | $4.53 | 211,613 | — | — |
| 2007-04-26 | $4.48 | $4.48 | 246,544 | — | — |
| 2007-04-25 | $4.42 | $4.42 | 189,338 | — | — |
| 2007-04-24 | $4.47 | $4.47 | 222,750 | — | — |
| 2007-04-23 | $4.45 | $4.45 | 291,094 | — | — |
| 2007-04-20 | $4.50 | $4.50 | 247,556 | — | — |
| 2007-04-19 | $4.54 | $4.54 | 214,144 | — | — |
| 2007-04-18 | $4.60 | $4.60 | 226,800 | — | — |
| 2007-04-17 | $4.71 | $4.71 | 877,838 | — | — |
| 2007-04-16 | $4.75 | $4.75 | 688,500 | — | — |
| 2007-04-13 | $4.60 | $4.60 | 678,375 | — | — |
| 2007-04-12 | $4.38 | $4.38 | 951,244 | — | — |
| 2007-04-11 | $4.52 | $4.52 | 1,025,156 | — | — |
| 2007-04-10 | $4.83 | $4.83 | 664,706 | — | — |
| 2007-04-09 | $5.03 | $5.03 | 379,181 | — | — |
| 2007-04-05 | $5.12 | $5.12 | 843,413 | — | — |
| 2007-04-04 | $5.18 | $5.18 | 1,278,788 | — | — |
| 2007-04-03 | $4.87 | $4.87 | 1,171,463 | — | — |
| 2007-04-02 | $4.91 | $4.91 | 1,450,406 | — | — |
| 2007-03-30 | $5.52 | $5.52 | 1,814,906 | — | — |
| 2007-03-29 | $5.55 | $5.55 | 2,060,944 | — | — |
| 2007-03-28 | $5.13 | $5.13 | 1,343,588 | — | — |
| 2007-03-27 | $4.98 | $4.98 | 2,772,225 | — | — |
| 2007-03-26 | $4.57 | $4.57 | 856,069 | — | — |
| 2007-03-23 | $4.25 | $4.25 | 1,009,463 | — | — |
| 2007-03-22 | $4.08 | $4.08 | 370,069 | — | — |
| 2007-03-21 | $3.99 | $3.99 | 371,081 | — | — |
| 2007-03-20 | $3.82 | $3.82 | 102,263 | — | — |
| 2007-03-19 | $3.69 | $3.69 | 284,006 | — | — |
| 2007-03-16 | $3.76 | $3.76 | 238,444 | — | — |
| 2007-03-15 | $3.75 | $3.75 | 234,900 | — | — |
| 2007-03-14 | $3.64 | $3.64 | 432,844 | — | — |
| 2007-03-13 | $3.60 | $3.60 | 321,469 | — | — |
| 2007-03-12 | $3.75 | $3.75 | 373,106 | — | — |
| 2007-03-09 | $3.83 | $3.83 | 728,494 | — | — |
| 2007-03-08 | $3.88 | $3.88 | 1,346,625 | — | — |
| 2007-03-07 | $3.69 | $3.69 | 1,192,219 | — | — |
| 2007-03-06 | $3.16 | $3.16 | 321,469 | — | — |
| 2007-03-05 | $3.12 | $3.12 | 868,725 | — | — |
| 2007-03-02 | $3.34 | $3.34 | 399,938 | — | — |
| 2007-03-01 | $3.40 | $3.40 | 577,631 | — | — |
| 2007-02-28 | $3.43 | $3.43 | 584,213 | — | — |
| 2007-02-27 | $3.46 | $3.46 | 817,594 | — | — |
| 2007-02-26 | $3.52 | $3.52 | 287,044 | — | — |
| 2007-02-23 | $3.58 | $3.58 | 477,900 | — | — |
| 2007-02-22 | $3.64 | $3.64 | 901,125 | — | — |
| 2007-02-21 | $3.63 | $3.63 | 1,175,006 | — | — |
| 2007-02-20 | $3.54 | $3.54 | 1,536,469 | — | — |
| 2007-02-16 | $3.44 | $3.44 | 1,775,419 | — | — |
| 2007-02-15 | $3.67 | $3.67 | 4,200,863 | — | — |
| 2007-02-14 | $3.81 | $3.81 | 984,656 | — | — |
| 2007-02-13 | $3.80 | $3.80 | 723,938 | — | — |
| 2007-02-12 | $3.75 | $3.75 | 1,001,363 | — | — |
| 2007-02-09 | $3.84 | $3.84 | 759,375 | — | — |
| 2007-02-08 | $3.92 | $3.92 | 1,552,669 | — | — |
| 2007-02-07 | $3.81 | $3.81 | 2,950,931 | — | — |
| 2007-02-06 | $4.00 | $4.00 | 3,094,200 | — | — |
| 2007-02-05 | $4.39 | $4.39 | 1,102,613 | — | — |
| 2007-02-02 | $4.56 | $4.56 | 277,931 | — | — |
| 2007-02-01 | $4.61 | $4.61 | 230,344 | — | — |
| 2007-01-31 | $4.61 | $4.61 | 871,763 | — | — |
| 2007-01-30 | $4.58 | $4.58 | 502,706 | — | — |
| 2007-01-29 | $4.67 | $4.67 | 385,256 | — | — |
| 2007-01-26 | $4.70 | $4.70 | 984,656 | — | — |
| 2007-01-25 | $4.69 | $4.69 | 1,810,856 | — | — |
| 2007-01-24 | $4.54 | $4.54 | 1,073,250 | — | — |
| 2007-01-23 | $4.45 | $4.45 | 2,022,975 | — | — |
| 2007-01-22 | $4.30 | $4.30 | 1,171,463 | — | — |
| 2007-01-19 | $4.48 | $4.48 | 2,648,194 | — | — |
| 2007-01-18 | $4.18 | $4.18 | 1,043,888 | — | — |
| 2007-01-17 | $4.24 | $4.24 | 617,625 | — | — |
| 2007-01-16 | $4.34 | $4.34 | 815,063 | — | — |
| 2007-01-12 | $4.40 | $4.40 | 931,500 | — | — |
| 2007-01-11 | $4.49 | $4.49 | 2,107,519 | — | — |
| 2007-01-10 | $4.67 | $4.67 | 2,869,425 | — | — |
| 2007-01-09 | $4.38 | $4.38 | 3,760,931 | — | — |
| 2007-01-08 | $4.78 | $4.78 | 2,038,163 | — | — |
| 2007-01-05 | $5.05 | $5.05 | 947,194 | — | — |
| 2007-01-04 | $5.11 | $5.11 | 2,552,006 | — | — |
| 2007-01-03 | $5.07 | $5.07 | 3,973,050 | — | — |