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
- 1992-02-24 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 | $2.64 | $2.64 | 186,700 | — | — |
| 2007-12-28 | $2.60 | $2.60 | 238,300 | — | — |
| 2007-12-27 | $2.33 | $2.33 | 159,400 | — | — |
| 2007-12-26 | $2.56 | $2.56 | 162,200 | — | — |
| 2007-12-24 | $2.35 | $2.35 | 53,500 | — | — |
| 2007-12-21 | $2.58 | $2.58 | 82,700 | — | — |
| 2007-12-20 | $2.50 | $2.50 | 53,000 | — | — |
| 2007-12-19 | $2.53 | $2.53 | 202,300 | — | — |
| 2007-12-18 | $2.50 | $2.50 | 117,300 | — | — |
| 2007-12-17 | $2.46 | $2.46 | 51,500 | — | — |
| 2007-12-14 | $2.63 | $2.63 | 117,500 | — | — |
| 2007-12-13 | $2.49 | $2.49 | 127,500 | — | — |
| 2007-12-12 | $2.31 | $2.31 | 56,400 | — | — |
| 2007-12-11 | $2.44 | $2.44 | 62,100 | — | — |
| 2007-12-10 | $2.49 | $2.49 | 16,800 | — | — |
| 2007-12-07 | $2.56 | $2.56 | 56,900 | — | — |
| 2007-12-06 | $2.56 | $2.56 | 120,200 | — | — |
| 2007-12-05 | $2.59 | $2.59 | 36,900 | — | — |
| 2007-12-04 | $2.57 | $2.57 | 92,500 | — | — |
| 2007-12-03 | $2.65 | $2.65 | 49,700 | — | — |
| 2007-11-30 | $2.82 | $2.82 | 64,400 | — | — |
| 2007-11-29 | $2.84 | $2.84 | 45,800 | — | — |
| 2007-11-28 | $2.84 | $2.84 | 82,200 | — | — |
| 2007-11-27 | $2.85 | $2.85 | 373,000 | — | — |
| 2007-11-26 | $2.85 | $2.85 | 80,300 | — | — |
| 2007-11-23 | $2.90 | $2.90 | 15,100 | — | — |
| 2007-11-21 | $2.93 | $2.93 | 29,900 | — | — |
| 2007-11-20 | $2.93 | $2.93 | 84,100 | — | — |
| 2007-11-19 | $3.03 | $3.03 | 61,400 | — | — |
| 2007-11-16 | $3.17 | $3.17 | 65,900 | — | — |
| 2007-11-15 | $3.00 | $3.00 | 70,600 | — | — |
| 2007-11-14 | $2.86 | $2.86 | 88,800 | — | — |
| 2007-11-13 | $3.07 | $3.07 | 127,300 | — | — |
| 2007-11-12 | $2.68 | $2.68 | 79,100 | — | — |
| 2007-11-09 | $3.10 | $3.10 | 99,700 | — | — |
| 2007-11-08 | $2.94 | $2.94 | 66,000 | — | — |
| 2007-11-07 | $3.25 | $3.25 | 72,800 | — | — |
| 2007-11-06 | $2.94 | $2.94 | 31,300 | — | — |
| 2007-11-05 | $3.08 | $3.08 | 27,100 | — | — |
| 2007-11-02 | $3.03 | $3.03 | 41,600 | — | — |
| 2007-11-01 | $2.94 | $2.94 | 113,400 | — | — |
| 2007-10-31 | $3.10 | $3.10 | 143,900 | — | — |
| 2007-10-30 | $3.43 | $3.43 | 58,000 | — | — |
| 2007-10-29 | $3.44 | $3.44 | 92,800 | — | — |
| 2007-10-26 | $3.46 | $3.46 | 169,500 | — | — |
| 2007-10-25 | $3.20 | $3.20 | 39,900 | — | — |
| 2007-10-24 | $3.07 | $3.07 | 38,800 | — | — |
| 2007-10-23 | $3.02 | $3.02 | 155,900 | — | — |
| 2007-10-22 | $3.03 | $3.03 | 81,000 | — | — |
| 2007-10-19 | $3.16 | $3.16 | 30,700 | — | — |
| 2007-10-18 | $3.27 | $3.27 | 119,600 | — | — |
| 2007-10-17 | $3.18 | $3.18 | 66,400 | — | — |
| 2007-10-16 | $3.39 | $3.39 | 113,800 | — | — |
| 2007-10-15 | $3.44 | $3.44 | 185,700 | — | — |
| 2007-10-12 | $3.35 | $3.35 | 240,200 | — | — |
| 2007-10-11 | $3.21 | $3.21 | 378,300 | — | — |
| 2007-10-10 | $2.97 | $2.97 | 38,100 | — | — |
| 2007-10-09 | $2.98 | $2.98 | 50,400 | — | — |
| 2007-10-08 | $2.94 | $2.94 | 39,000 | — | — |
| 2007-10-05 | $2.95 | $2.95 | 26,800 | — | — |
| 2007-10-04 | $2.98 | $2.98 | 34,000 | — | — |
| 2007-10-03 | $2.94 | $2.94 | 56,400 | — | — |
| 2007-10-02 | $2.92 | $2.92 | 25,800 | — | — |
| 2007-10-01 | $3.03 | $3.03 | 79,100 | — | — |
| 2007-09-28 | $3.00 | $3.00 | 151,700 | — | — |
| 2007-09-27 | $2.91 | $2.91 | 83,200 | — | — |
| 2007-09-26 | $2.98 | $2.98 | 69,200 | — | — |
| 2007-09-25 | $2.97 | $2.97 | 326,600 | — | — |
| 2007-09-24 | $3.06 | $3.06 | 45,500 | — | — |
| 2007-09-21 | $3.05 | $3.05 | 80,100 | — | — |
| 2007-09-20 | $2.98 | $2.98 | 47,600 | — | — |
| 2007-09-19 | $2.97 | $2.97 | 51,300 | — | — |
| 2007-09-18 | $2.97 | $2.97 | 62,600 | — | — |
| 2007-09-17 | $3.19 | $3.19 | 138,400 | — | — |
| 2007-09-14 | $3.08 | $3.08 | 101,200 | — | — |
| 2007-09-13 | $3.10 | $3.10 | 75,500 | — | — |
| 2007-09-12 | $2.90 | $2.90 | 225,000 | — | — |
| 2007-09-11 | $2.80 | $2.80 | 65,200 | — | — |
| 2007-09-10 | $2.90 | $2.90 | 25,300 | — | — |
| 2007-09-07 | $3.00 | $3.00 | 100,500 | — | — |
| 2007-09-06 | $2.92 | $2.92 | 24,800 | — | — |
| 2007-09-05 | $2.95 | $2.95 | 41,900 | — | — |
| 2007-09-04 | $2.98 | $2.98 | 87,300 | — | — |
| 2007-08-31 | $2.93 | $2.93 | 71,200 | — | — |
| 2007-08-30 | $2.97 | $2.97 | 56,200 | — | — |
| 2007-08-29 | $3.04 | $3.04 | 40,200 | — | — |
| 2007-08-28 | $3.13 | $3.13 | 170,400 | — | — |
| 2007-08-27 | $3.04 | $3.04 | 346,900 | — | — |
| 2007-08-24 | $2.99 | $2.99 | 144,000 | — | — |
| 2007-08-23 | $2.85 | $2.85 | 325,700 | — | — |
| 2007-08-22 | $2.95 | $2.95 | 343,100 | — | — |
| 2007-08-21 | $3.13 | $3.13 | 89,300 | — | — |
| 2007-08-20 | $3.22 | $3.22 | 83,400 | — | — |
| 2007-08-17 | $3.26 | $3.26 | 60,100 | — | — |
| 2007-08-16 | $3.18 | $3.18 | 166,600 | — | — |
| 2007-08-15 | $3.31 | $3.31 | 69,400 | — | — |
| 2007-08-14 | $3.33 | $3.33 | 63,800 | — | — |
| 2007-08-13 | $3.25 | $3.25 | 111,700 | — | — |
| 2007-08-10 | $3.26 | $3.26 | 217,300 | — | — |
| 2007-08-09 | $3.73 | $3.73 | 117,600 | — | — |
| 2007-08-08 | $3.47 | $3.47 | 147,500 | — | — |
| 2007-08-07 | $3.46 | $3.46 | 340,100 | — | — |
| 2007-08-06 | $3.80 | $3.80 | 84,700 | — | — |
| 2007-08-03 | $3.77 | $3.77 | 64,500 | — | — |
| 2007-08-02 | $3.63 | $3.63 | 31,200 | — | — |
| 2007-08-01 | $3.65 | $3.65 | 70,300 | — | — |
| 2007-07-31 | $3.65 | $3.65 | 175,900 | — | — |
| 2007-07-30 | $3.70 | $3.70 | 97,700 | — | — |
| 2007-07-27 | $3.69 | $3.69 | 84,500 | — | — |
| 2007-07-26 | $3.71 | $3.71 | 64,100 | — | — |
| 2007-07-25 | $3.72 | $3.72 | 49,600 | — | — |
| 2007-07-24 | $3.70 | $3.70 | 70,800 | — | — |
| 2007-07-23 | $3.70 | $3.70 | 109,900 | — | — |
| 2007-07-20 | $3.69 | $3.69 | 52,600 | — | — |
| 2007-07-19 | $3.71 | $3.71 | 32,000 | — | — |
| 2007-07-18 | $3.83 | $3.83 | 25,800 | — | — |
| 2007-07-17 | $3.83 | $3.83 | 74,600 | — | — |
| 2007-07-16 | $3.89 | $3.89 | 59,400 | — | — |
| 2007-07-13 | $3.76 | $3.76 | 47,400 | — | — |
| 2007-07-12 | $3.80 | $3.80 | 81,400 | — | — |
| 2007-07-11 | $3.78 | $3.78 | 64,600 | — | — |
| 2007-07-10 | $3.84 | $3.84 | 64,500 | — | — |
| 2007-07-09 | $3.94 | $3.94 | 563,000 | — | — |
| 2007-07-06 | $3.82 | $3.82 | 113,100 | — | — |
| 2007-07-05 | $3.82 | $3.82 | 115,100 | — | — |
| 2007-07-03 | $3.80 | $3.80 | 22,300 | — | — |
| 2007-07-02 | $3.81 | $3.81 | 60,900 | — | — |
| 2007-06-29 | $3.82 | $3.82 | 106,400 | — | — |
| 2007-06-28 | $3.96 | $3.96 | 124,600 | — | — |
| 2007-06-27 | $4.05 | $4.05 | 32,400 | — | — |
| 2007-06-26 | $4.14 | $4.14 | 50,000 | — | — |
| 2007-06-25 | $4.16 | $4.16 | 60,200 | — | — |
| 2007-06-22 | $4.11 | $4.11 | 47,000 | — | — |
| 2007-06-21 | $4.14 | $4.14 | 530,900 | — | — |
| 2007-06-20 | $4.09 | $4.09 | 167,500 | — | — |
| 2007-06-19 | $4.21 | $4.21 | 41,200 | — | — |
| 2007-06-18 | $4.31 | $4.31 | 29,900 | — | — |
| 2007-06-15 | $4.41 | $4.41 | 153,900 | — | — |
| 2007-06-14 | $4.31 | $4.31 | 78,400 | — | — |
| 2007-06-13 | $4.49 | $4.49 | 37,500 | — | — |
| 2007-06-12 | $4.57 | $4.57 | 38,300 | — | — |
| 2007-06-11 | $4.70 | $4.70 | 53,300 | — | — |
| 2007-06-08 | $4.68 | $4.68 | 28,700 | — | — |
| 2007-06-07 | $4.75 | $4.75 | 37,300 | — | — |
| 2007-06-06 | $4.59 | $4.59 | 23,800 | — | — |
| 2007-06-05 | $4.68 | $4.68 | 11,300 | — | — |
| 2007-06-04 | $4.75 | $4.75 | 32,600 | — | — |
| 2007-06-01 | $4.60 | $4.60 | 30,000 | — | — |
| 2007-05-31 | $4.53 | $4.53 | 63,900 | — | — |
| 2007-05-30 | $4.54 | $4.54 | 51,700 | — | — |
| 2007-05-29 | $4.58 | $4.58 | 43,900 | — | — |
| 2007-05-25 | $4.77 | $4.77 | 38,100 | — | — |
| 2007-05-24 | $4.78 | $4.78 | 32,400 | — | — |
| 2007-05-23 | $4.76 | $4.76 | 25,900 | — | — |
| 2007-05-22 | $4.64 | $4.64 | 45,100 | — | — |
| 2007-05-21 | $4.61 | $4.61 | 49,500 | — | — |
| 2007-05-18 | $4.70 | $4.70 | 135,300 | — | — |
| 2007-05-17 | $4.77 | $4.77 | 26,300 | — | — |
| 2007-05-16 | $4.79 | $4.79 | 43,600 | — | — |
| 2007-05-15 | $4.93 | $4.93 | 37,600 | — | — |
| 2007-05-14 | $4.96 | $4.96 | 35,600 | — | — |
| 2007-05-11 | $5.01 | $5.01 | 56,800 | — | — |
| 2007-05-10 | $4.98 | $4.98 | 39,700 | — | — |
| 2007-05-09 | $5.03 | $5.03 | 74,700 | — | — |
| 2007-05-08 | $5.19 | $5.19 | 121,100 | — | — |
| 2007-05-07 | $5.19 | $5.19 | 213,400 | — | — |
| 2007-05-04 | $5.00 | $5.00 | 200,800 | — | — |
| 2007-05-03 | $4.82 | $4.82 | 174,800 | — | — |
| 2007-05-02 | $4.96 | $4.96 | 56,900 | — | — |
| 2007-05-01 | $5.00 | $5.00 | 202,300 | — | — |
| 2007-04-30 | $5.08 | $5.08 | 106,100 | — | — |
| 2007-04-27 | $5.06 | $5.06 | 218,700 | — | — |
| 2007-04-26 | $5.11 | $5.11 | 1,023,800 | — | — |
| 2007-04-25 | $5.01 | $5.01 | 128,900 | — | — |
| 2007-04-24 | $5.03 | $5.03 | 97,200 | — | — |
| 2007-04-23 | $5.28 | $5.28 | 113,600 | — | — |
| 2007-04-20 | $5.44 | $5.44 | 27,100 | — | — |
| 2007-04-19 | $5.38 | $5.38 | 39,800 | — | — |
| 2007-04-18 | $5.54 | $5.54 | 23,100 | — | — |
| 2007-04-17 | $5.74 | $5.74 | 79,200 | — | — |
| 2007-04-16 | $5.47 | $5.47 | 55,400 | — | — |
| 2007-04-13 | $5.41 | $5.41 | 164,600 | — | — |
| 2007-04-12 | $5.69 | $5.69 | 61,500 | — | — |
| 2007-04-11 | $5.72 | $5.72 | 109,700 | — | — |
| 2007-04-10 | $5.42 | $5.42 | 50,100 | — | — |
| 2007-04-09 | $5.69 | $5.69 | 45,800 | — | — |
| 2007-04-05 | $5.59 | $5.59 | 21,900 | — | — |
| 2007-04-04 | $5.46 | $5.46 | 31,500 | — | — |
| 2007-04-03 | $5.31 | $5.31 | 73,800 | — | — |
| 2007-04-02 | $5.39 | $5.39 | 61,900 | — | — |
| 2007-03-30 | $5.51 | $5.51 | 88,300 | — | — |
| 2007-03-29 | $5.54 | $5.54 | 40,500 | — | — |
| 2007-03-28 | $5.61 | $5.61 | 92,200 | — | — |
| 2007-03-27 | $5.70 | $5.70 | 24,000 | — | — |
| 2007-03-26 | $5.74 | $5.74 | 31,600 | — | — |
| 2007-03-23 | $5.79 | $5.79 | 35,900 | — | — |
| 2007-03-22 | $5.78 | $5.78 | 57,300 | — | — |
| 2007-03-21 | $5.70 | $5.70 | 32,200 | — | — |
| 2007-03-20 | $5.82 | $5.82 | 65,300 | — | — |
| 2007-03-19 | $5.74 | $5.74 | 60,500 | — | — |
| 2007-03-16 | $5.87 | $5.87 | 135,700 | — | — |
| 2007-03-15 | $5.85 | $5.85 | 144,400 | — | — |
| 2007-03-14 | $5.94 | $5.94 | 44,800 | — | — |
| 2007-03-13 | $5.89 | $5.89 | 62,200 | — | — |
| 2007-03-12 | $5.99 | $5.99 | 33,700 | — | — |
| 2007-03-09 | $5.91 | $5.91 | 36,500 | — | — |
| 2007-03-08 | $5.92 | $5.92 | 52,700 | — | — |
| 2007-03-07 | $5.91 | $5.91 | 202,800 | — | — |
| 2007-03-06 | $6.03 | $6.03 | 56,200 | — | — |
| 2007-03-05 | $6.03 | $6.03 | 46,400 | — | — |
| 2007-03-02 | $6.03 | $6.03 | 58,100 | — | — |
| 2007-03-01 | $6.12 | $6.12 | 23,400 | — | — |
| 2007-02-28 | $6.16 | $6.16 | 43,400 | — | — |
| 2007-02-27 | $6.23 | $6.23 | 138,500 | — | — |
| 2007-02-26 | $6.63 | $6.63 | 104,400 | — | — |
| 2007-02-23 | $6.31 | $6.31 | 79,200 | — | — |
| 2007-02-22 | $6.30 | $6.30 | 51,500 | — | — |
| 2007-02-21 | $6.30 | $6.30 | 56,700 | — | — |
| 2007-02-20 | $6.31 | $6.31 | 76,100 | — | — |
| 2007-02-16 | $6.31 | $6.31 | 147,200 | — | — |
| 2007-02-15 | $6.30 | $6.30 | 185,700 | — | — |
| 2007-02-14 | $6.13 | $6.13 | 131,500 | — | — |
| 2007-02-13 | $6.21 | $6.21 | 39,300 | — | — |
| 2007-02-12 | $6.29 | $6.29 | 81,900 | — | — |
| 2007-02-09 | $6.31 | $6.31 | 697,300 | — | — |
| 2007-02-08 | $6.08 | $6.08 | 477,900 | — | — |
| 2007-02-07 | $6.02 | $6.02 | 996,800 | — | — |
| 2007-02-06 | $6.79 | $6.79 | 54,200 | — | — |
| 2007-02-05 | $6.90 | $6.90 | 53,000 | — | — |
| 2007-02-02 | $6.98 | $6.98 | 111,800 | — | — |
| 2007-02-01 | $6.91 | $6.91 | 24,100 | — | — |
| 2007-01-31 | $6.93 | $6.93 | 54,800 | — | — |
| 2007-01-30 | $6.97 | $6.97 | 25,800 | — | — |
| 2007-01-29 | $7.00 | $7.00 | 81,200 | — | — |
| 2007-01-26 | $7.00 | $7.00 | 35,200 | — | — |
| 2007-01-25 | $6.95 | $6.95 | 66,800 | — | — |
| 2007-01-24 | $7.05 | $7.05 | 129,200 | — | — |
| 2007-01-23 | $6.96 | $6.96 | 93,400 | — | — |
| 2007-01-22 | $7.10 | $7.10 | 68,700 | — | — |
| 2007-01-19 | $7.25 | $7.25 | 75,500 | — | — |
| 2007-01-18 | $7.21 | $7.21 | 67,700 | — | — |
| 2007-01-17 | $7.17 | $7.17 | 85,500 | — | — |
| 2007-01-16 | $7.07 | $7.07 | 133,500 | — | — |
| 2007-01-12 | $7.07 | $7.07 | 51,500 | — | — |
| 2007-01-11 | $7.03 | $7.03 | 130,400 | — | — |
| 2007-01-10 | $6.71 | $6.71 | 61,100 | — | — |
| 2007-01-09 | $6.73 | $6.73 | 51,500 | — | — |
| 2007-01-08 | $6.88 | $6.88 | 93,200 | — | — |
| 2007-01-05 | $6.94 | $6.94 | 49,200 | — | — |
| 2007-01-04 | $7.07 | $7.07 | 48,800 | — | — |
| 2007-01-03 | $7.06 | $7.06 | 54,700 | — | — |