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
- 1992-03-25 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 | $5.18 | $5.18 | 787,400 | — | — |
| 2007-12-28 | $4.96 | $4.96 | 655,600 | — | — |
| 2007-12-27 | $4.85 | $4.85 | 522,300 | — | — |
| 2007-12-26 | $4.92 | $4.92 | 989,100 | — | — |
| 2007-12-24 | $4.75 | $4.75 | 500,200 | — | — |
| 2007-12-21 | $4.75 | $4.75 | 1,084,100 | — | — |
| 2007-12-20 | $4.34 | $4.34 | 571,800 | — | — |
| 2007-12-19 | $4.40 | $4.40 | 631,300 | — | — |
| 2007-12-18 | $4.49 | $4.49 | 1,165,400 | — | — |
| 2007-12-17 | $4.25 | $4.25 | 1,687,800 | — | — |
| 2007-12-14 | $4.67 | $4.67 | 822,000 | — | — |
| 2007-12-13 | $4.88 | $4.88 | 953,600 | — | — |
| 2007-12-12 | $5.08 | $5.08 | 1,368,500 | — | — |
| 2007-12-11 | $5.20 | $5.20 | 2,441,500 | — | — |
| 2007-12-10 | $5.06 | $5.06 | 2,158,800 | — | — |
| 2007-12-07 | $4.73 | $4.73 | 948,300 | — | — |
| 2007-12-06 | $4.59 | $4.59 | 1,244,100 | — | — |
| 2007-12-05 | $4.55 | $4.55 | 877,100 | — | — |
| 2007-12-04 | $4.47 | $4.47 | 646,500 | — | — |
| 2007-12-03 | $4.65 | $4.65 | 746,500 | — | — |
| 2007-11-30 | $4.69 | $4.69 | 1,217,500 | — | — |
| 2007-11-29 | $4.65 | $4.65 | 1,197,500 | — | — |
| 2007-11-28 | $4.77 | $4.77 | 969,600 | — | — |
| 2007-11-27 | $4.59 | $4.59 | 1,357,800 | — | — |
| 2007-11-26 | $4.61 | $4.61 | 914,600 | — | — |
| 2007-11-23 | $4.88 | $4.88 | 891,000 | — | — |
| 2007-11-21 | $4.71 | $4.71 | 1,299,400 | — | — |
| 2007-11-20 | $5.01 | $5.01 | 1,068,800 | — | — |
| 2007-11-19 | $4.86 | $4.86 | 1,429,300 | — | — |
| 2007-11-16 | $5.24 | $5.24 | 668,800 | — | — |
| 2007-11-15 | $5.16 | $5.16 | 1,112,800 | — | — |
| 2007-11-14 | $5.48 | $5.48 | 2,349,900 | — | — |
| 2007-11-13 | $5.25 | $5.25 | 1,402,200 | — | — |
| 2007-11-12 | $5.03 | $5.03 | 2,248,000 | — | — |
| 2007-11-09 | $5.73 | $5.73 | 1,097,100 | — | — |
| 2007-11-08 | $5.70 | $5.70 | 1,608,200 | — | — |
| 2007-11-07 | $5.85 | $5.85 | 1,362,900 | — | — |
| 2007-11-06 | $6.11 | $6.11 | 2,292,200 | — | — |
| 2007-11-05 | $5.81 | $5.81 | 1,340,500 | — | — |
| 2007-11-02 | $5.82 | $5.82 | 1,380,200 | — | — |
| 2007-11-01 | $5.67 | $5.67 | 751,000 | — | — |
| 2007-10-31 | $5.85 | $5.85 | 1,128,500 | — | — |
| 2007-10-30 | $5.80 | $5.80 | 1,028,000 | — | — |
| 2007-10-29 | $5.93 | $5.93 | 1,482,300 | — | — |
| 2007-10-26 | $5.76 | $5.76 | 1,339,300 | — | — |
| 2007-10-25 | $5.41 | $5.41 | 771,400 | — | — |
| 2007-10-24 | $5.46 | $5.46 | 719,400 | — | — |
| 2007-10-23 | $5.43 | $5.43 | 1,013,700 | — | — |
| 2007-10-22 | $5.40 | $5.40 | 1,323,600 | — | — |
| 2007-10-19 | $5.51 | $5.51 | 928,000 | — | — |
| 2007-10-18 | $5.64 | $5.64 | 635,500 | — | — |
| 2007-10-17 | $5.65 | $5.65 | 1,184,100 | — | — |
| 2007-10-16 | $5.76 | $5.76 | 710,800 | — | — |
| 2007-10-15 | $5.84 | $5.84 | 1,444,000 | — | — |
| 2007-10-12 | $5.81 | $5.81 | 1,188,600 | — | — |
| 2007-10-11 | $5.83 | $5.83 | 2,513,100 | — | — |
| 2007-10-10 | $5.95 | $5.95 | 4,570,400 | — | — |
| 2007-10-09 | $6.05 | $6.05 | 2,731,500 | — | — |
| 2007-10-08 | $5.72 | $5.72 | 1,355,700 | — | — |
| 2007-10-05 | $5.79 | $5.79 | 2,188,000 | — | — |
| 2007-10-04 | $5.52 | $5.52 | 733,300 | — | — |
| 2007-10-03 | $5.45 | $5.45 | 2,406,000 | — | — |
| 2007-10-02 | $5.25 | $5.25 | 1,502,400 | — | — |
| 2007-10-01 | $5.33 | $5.33 | 965,400 | — | — |
| 2007-09-28 | $5.25 | $5.25 | 820,400 | — | — |
| 2007-09-27 | $5.16 | $5.16 | 1,227,900 | — | — |
| 2007-09-26 | $5.10 | $5.10 | 2,290,600 | — | — |
| 2007-09-25 | $5.39 | $5.39 | 2,119,200 | — | — |
| 2007-09-24 | $5.44 | $5.44 | 2,392,600 | — | — |
| 2007-09-21 | $5.05 | $5.05 | 1,724,900 | — | — |
| 2007-09-20 | $4.85 | $4.85 | 2,325,800 | — | — |
| 2007-09-19 | $4.55 | $4.55 | 1,538,300 | — | — |
| 2007-09-18 | $4.50 | $4.50 | 1,052,000 | — | — |
| 2007-09-17 | $4.36 | $4.36 | 495,200 | — | — |
| 2007-09-14 | $4.35 | $4.35 | 607,400 | — | — |
| 2007-09-13 | $4.38 | $4.38 | 736,700 | — | — |
| 2007-09-12 | $4.32 | $4.32 | 1,091,400 | — | — |
| 2007-09-11 | $4.43 | $4.43 | 855,400 | — | — |
| 2007-09-10 | $4.31 | $4.31 | 1,474,100 | — | — |
| 2007-09-07 | $4.41 | $4.41 | 1,935,400 | — | — |
| 2007-09-06 | $4.56 | $4.56 | 2,545,000 | — | — |
| 2007-09-05 | $4.03 | $4.03 | 1,517,200 | — | — |
| 2007-09-04 | $4.02 | $4.02 | 1,006,900 | — | — |
| 2007-08-31 | $3.86 | $3.86 | 1,093,600 | — | — |
| 2007-08-30 | $3.75 | $3.75 | 601,800 | — | — |
| 2007-08-29 | $3.85 | $3.85 | 715,500 | — | — |
| 2007-08-28 | $3.77 | $3.77 | 2,279,300 | — | — |
| 2007-08-27 | $4.00 | $4.00 | 776,400 | — | — |
| 2007-08-24 | $4.14 | $4.14 | 829,400 | — | — |
| 2007-08-23 | $4.01 | $4.01 | 1,094,400 | — | — |
| 2007-08-22 | $4.05 | $4.05 | 1,301,200 | — | — |
| 2007-08-21 | $3.85 | $3.85 | 1,062,800 | — | — |
| 2007-08-20 | $4.00 | $4.00 | 1,476,000 | — | — |
| 2007-08-17 | $3.86 | $3.86 | 2,465,400 | — | — |
| 2007-08-16 | $3.76 | $3.76 | 5,775,300 | — | — |
| 2007-08-15 | $4.24 | $4.24 | 3,235,500 | — | — |
| 2007-08-14 | $4.84 | $4.84 | 2,100,000 | — | — |
| 2007-08-13 | $5.04 | $5.04 | 2,520,500 | — | — |
| 2007-08-10 | $4.79 | $4.79 | 3,594,700 | — | — |
| 2007-08-09 | $4.72 | $4.72 | 3,917,900 | — | — |
| 2007-08-08 | $5.30 | $5.30 | 3,275,000 | — | — |
| 2007-08-07 | $5.42 | $5.42 | 2,917,000 | — | — |
| 2007-08-06 | $5.07 | $5.07 | 1,820,400 | — | — |
| 2007-08-03 | $5.10 | $5.10 | 3,506,900 | — | — |
| 2007-08-02 | $5.24 | $5.24 | 3,672,300 | — | — |
| 2007-08-01 | $4.68 | $4.68 | 2,095,100 | — | — |
| 2007-07-31 | $4.75 | $4.75 | 1,705,900 | — | — |
| 2007-07-30 | $4.77 | $4.77 | 2,131,700 | — | — |
| 2007-07-27 | $4.53 | $4.53 | 1,461,600 | — | — |
| 2007-07-26 | $4.44 | $4.44 | 2,735,500 | — | — |
| 2007-07-25 | $4.72 | $4.72 | 2,291,800 | — | — |
| 2007-07-24 | $4.83 | $4.83 | 1,788,300 | — | — |
| 2007-07-23 | $4.98 | $4.98 | 1,605,200 | — | — |
| 2007-07-20 | $4.80 | $4.80 | 1,654,600 | — | — |
| 2007-07-19 | $4.88 | $4.88 | 2,408,800 | — | — |
| 2007-07-18 | $4.44 | $4.44 | 1,781,900 | — | — |
| 2007-07-17 | $4.32 | $4.32 | 1,246,700 | — | — |
| 2007-07-16 | $4.35 | $4.35 | 1,449,800 | — | — |
| 2007-07-13 | $4.38 | $4.38 | 1,079,800 | — | — |
| 2007-07-12 | $4.23 | $4.23 | 1,158,800 | — | — |
| 2007-07-11 | $4.18 | $4.18 | 933,200 | — | — |
| 2007-07-10 | $4.15 | $4.15 | 1,727,900 | — | — |
| 2007-07-09 | $4.24 | $4.24 | 1,894,500 | — | — |
| 2007-07-06 | $4.06 | $4.06 | 1,058,900 | — | — |
| 2007-07-05 | $4.01 | $4.01 | 1,254,100 | — | — |
| 2007-07-03 | $3.90 | $3.90 | 1,000,000 | — | — |
| 2007-07-02 | $3.86 | $3.86 | 1,163,100 | — | — |
| 2007-06-29 | $3.70 | $3.70 | 685,500 | — | — |
| 2007-06-28 | $3.67 | $3.67 | 563,900 | — | — |
| 2007-06-27 | $3.65 | $3.65 | 535,500 | — | — |
| 2007-06-26 | $3.53 | $3.53 | 979,000 | — | — |
| 2007-06-25 | $3.73 | $3.73 | 663,100 | — | — |
| 2007-06-22 | $3.73 | $3.73 | 434,300 | — | — |
| 2007-06-21 | $3.71 | $3.71 | 518,900 | — | — |
| 2007-06-20 | $3.75 | $3.75 | 1,114,100 | — | — |
| 2007-06-19 | $3.83 | $3.83 | 900,000 | — | — |
| 2007-06-18 | $3.71 | $3.71 | 580,700 | — | — |
| 2007-06-15 | $3.75 | $3.75 | 864,500 | — | — |
| 2007-06-14 | $3.70 | $3.70 | 678,300 | — | — |
| 2007-06-13 | $3.60 | $3.60 | 557,100 | — | — |
| 2007-06-12 | $3.53 | $3.53 | 482,000 | — | — |
| 2007-06-11 | $3.66 | $3.66 | 919,600 | — | — |
| 2007-06-08 | $3.59 | $3.59 | 1,035,300 | — | — |
| 2007-06-07 | $3.59 | $3.59 | 1,022,800 | — | — |
| 2007-06-06 | $3.75 | $3.75 | 617,000 | — | — |
| 2007-06-05 | $3.76 | $3.76 | 928,800 | — | — |
| 2007-06-04 | $3.83 | $3.83 | 1,509,400 | — | — |
| 2007-06-01 | $3.71 | $3.71 | 1,612,500 | — | — |
| 2007-05-31 | $3.56 | $3.56 | 1,251,900 | — | — |
| 2007-05-30 | $3.44 | $3.44 | 825,200 | — | — |
| 2007-05-29 | $3.37 | $3.37 | 978,000 | — | — |
| 2007-05-25 | $3.42 | $3.42 | 1,565,400 | — | — |
| 2007-05-24 | $3.22 | $3.22 | 1,350,200 | — | — |
| 2007-05-23 | $3.37 | $3.37 | 618,500 | — | — |
| 2007-05-22 | $3.41 | $3.41 | 1,119,300 | — | — |
| 2007-05-21 | $3.39 | $3.39 | 2,673,800 | — | — |
| 2007-05-18 | $3.37 | $3.37 | 1,765,800 | — | — |
| 2007-05-17 | $3.03 | $3.03 | 1,905,300 | — | — |
| 2007-05-16 | $2.98 | $2.98 | 1,089,300 | — | — |
| 2007-05-15 | $3.16 | $3.16 | 1,076,300 | — | — |
| 2007-05-14 | $3.05 | $3.05 | 1,090,200 | — | — |
| 2007-05-11 | $3.13 | $3.13 | 968,000 | — | — |
| 2007-05-10 | $3.14 | $3.14 | 1,658,700 | — | — |
| 2007-05-09 | $3.35 | $3.35 | 1,112,100 | — | — |
| 2007-05-08 | $3.33 | $3.33 | 1,292,200 | — | — |
| 2007-05-07 | $3.47 | $3.47 | 1,601,900 | — | — |
| 2007-05-04 | $3.50 | $3.50 | 2,677,700 | — | — |
| 2007-05-03 | $3.29 | $3.29 | 1,219,600 | — | — |
| 2007-05-02 | $3.22 | $3.22 | 1,164,900 | — | — |
| 2007-05-01 | $3.16 | $3.16 | 1,307,200 | — | — |
| 2007-04-30 | $3.16 | $3.16 | 2,263,000 | — | — |
| 2007-04-27 | $3.15 | $3.15 | 534,700 | — | — |
| 2007-04-26 | $3.14 | $3.14 | 866,300 | — | — |
| 2007-04-25 | $3.22 | $3.22 | 1,533,400 | — | — |
| 2007-04-24 | $3.09 | $3.09 | 1,170,700 | — | — |
| 2007-04-23 | $3.19 | $3.19 | 787,400 | — | — |
| 2007-04-20 | $3.13 | $3.13 | 880,900 | — | — |
| 2007-04-19 | $3.04 | $3.04 | 1,005,800 | — | — |
| 2007-04-18 | $3.14 | $3.14 | 1,250,300 | — | — |
| 2007-04-17 | $3.24 | $3.24 | 2,258,800 | — | — |
| 2007-04-16 | $2.99 | $2.99 | 898,500 | — | — |
| 2007-04-13 | $3.00 | $3.00 | 1,019,700 | — | — |
| 2007-04-12 | $3.00 | $3.00 | 737,500 | — | — |
| 2007-04-11 | $2.98 | $2.98 | 1,331,300 | — | — |
| 2007-04-10 | $3.03 | $3.03 | 1,505,700 | — | — |
| 2007-04-09 | $2.96 | $2.96 | 1,530,500 | — | — |
| 2007-04-05 | $2.86 | $2.86 | 1,127,400 | — | — |
| 2007-04-04 | $2.91 | $2.91 | 1,447,800 | — | — |
| 2007-04-03 | $2.82 | $2.82 | 2,579,400 | — | — |
| 2007-04-02 | $2.59 | $2.59 | 543,300 | — | — |
| 2007-03-30 | $2.63 | $2.63 | 646,100 | — | — |
| 2007-03-29 | $2.63 | $2.63 | 383,300 | — | — |
| 2007-03-28 | $2.62 | $2.62 | 446,400 | — | — |
| 2007-03-27 | $2.63 | $2.63 | 990,400 | — | — |
| 2007-03-26 | $2.67 | $2.67 | 594,200 | — | — |
| 2007-03-23 | $2.62 | $2.62 | 756,300 | — | — |
| 2007-03-22 | $2.64 | $2.64 | 882,400 | — | — |
| 2007-03-21 | $2.59 | $2.59 | 481,800 | — | — |
| 2007-03-20 | $2.51 | $2.51 | 647,800 | — | — |
| 2007-03-19 | $2.55 | $2.55 | 880,400 | — | — |
| 2007-03-16 | $2.63 | $2.63 | 1,444,500 | — | — |
| 2007-03-15 | $2.59 | $2.59 | 547,500 | — | — |
| 2007-03-14 | $2.51 | $2.51 | 609,800 | — | — |
| 2007-03-13 | $2.55 | $2.55 | 478,100 | — | — |
| 2007-03-12 | $2.62 | $2.62 | 300,700 | — | — |
| 2007-03-09 | $2.60 | $2.60 | 299,100 | — | — |
| 2007-03-08 | $2.61 | $2.61 | 547,400 | — | — |
| 2007-03-07 | $2.54 | $2.54 | 598,900 | — | — |
| 2007-03-06 | $2.57 | $2.57 | 1,242,300 | — | — |
| 2007-03-05 | $2.49 | $2.49 | 832,400 | — | — |
| 2007-03-02 | $2.55 | $2.55 | 908,100 | — | — |
| 2007-03-01 | $2.64 | $2.64 | 938,100 | — | — |
| 2007-02-28 | $2.70 | $2.70 | 847,000 | — | — |
| 2007-02-27 | $2.60 | $2.60 | 2,129,500 | — | — |
| 2007-02-26 | $2.87 | $2.87 | 868,100 | — | — |
| 2007-02-23 | $2.81 | $2.81 | 668,100 | — | — |
| 2007-02-22 | $2.75 | $2.75 | 906,000 | — | — |
| 2007-02-21 | $2.78 | $2.78 | 725,200 | — | — |
| 2007-02-20 | $2.73 | $2.73 | 1,146,400 | — | — |
| 2007-02-16 | $2.64 | $2.64 | 461,500 | — | — |
| 2007-02-15 | $2.65 | $2.65 | 941,000 | — | — |
| 2007-02-14 | $2.56 | $2.56 | 911,500 | — | — |
| 2007-02-13 | $2.54 | $2.54 | 678,100 | — | — |
| 2007-02-12 | $2.50 | $2.50 | 362,900 | — | — |
| 2007-02-09 | $2.54 | $2.54 | 402,700 | — | — |
| 2007-02-08 | $2.53 | $2.53 | 623,200 | — | — |
| 2007-02-07 | $2.55 | $2.55 | 335,900 | — | — |
| 2007-02-06 | $2.55 | $2.55 | 512,000 | — | — |
| 2007-02-05 | $2.54 | $2.54 | 295,400 | — | — |
| 2007-02-02 | $2.59 | $2.59 | 747,200 | — | — |
| 2007-02-01 | $2.65 | $2.65 | 846,700 | — | — |
| 2007-01-31 | $2.59 | $2.59 | 478,800 | — | — |
| 2007-01-30 | $2.59 | $2.59 | 355,800 | — | — |
| 2007-01-29 | $2.53 | $2.53 | 681,800 | — | — |
| 2007-01-26 | $2.58 | $2.58 | 495,700 | — | — |
| 2007-01-25 | $2.55 | $2.55 | 1,038,200 | — | — |
| 2007-01-24 | $2.48 | $2.48 | 622,700 | — | — |
| 2007-01-23 | $2.47 | $2.47 | 848,400 | — | — |
| 2007-01-22 | $2.35 | $2.35 | 279,600 | — | — |
| 2007-01-19 | $2.38 | $2.38 | 334,700 | — | — |
| 2007-01-18 | $2.35 | $2.35 | 582,200 | — | — |
| 2007-01-17 | $2.39 | $2.39 | 473,000 | — | — |
| 2007-01-16 | $2.42 | $2.42 | 398,200 | — | — |
| 2007-01-12 | $2.50 | $2.50 | 711,300 | — | — |
| 2007-01-11 | $2.50 | $2.50 | 856,700 | — | — |
| 2007-01-10 | $2.44 | $2.44 | 610,700 | — | — |
| 2007-01-09 | $2.40 | $2.40 | 480,300 | — | — |
| 2007-01-08 | $2.42 | $2.42 | 509,200 | — | — |
| 2007-01-05 | $2.39 | $2.39 | 1,214,300 | — | — |
| 2007-01-04 | $2.37 | $2.37 | 842,900 | — | — |
| 2007-01-03 | $2.42 | $2.42 | 2,282,200 | — | — |