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
- 2007-04-05 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 | $3.06 | $3.06 | 101,800 | — | — |
| 2007-12-28 | $3.12 | $3.12 | 111,900 | — | — |
| 2007-12-27 | $3.16 | $3.16 | 92,200 | — | — |
| 2007-12-26 | $3.18 | $3.18 | 90,700 | — | — |
| 2007-12-24 | $3.12 | $3.12 | 38,100 | — | — |
| 2007-12-21 | $3.15 | $3.15 | 166,800 | — | — |
| 2007-12-20 | $3.05 | $3.05 | 80,900 | — | — |
| 2007-12-19 | $3.14 | $3.14 | 79,700 | — | — |
| 2007-12-18 | $3.13 | $3.13 | 111,600 | — | — |
| 2007-12-17 | $3.20 | $3.20 | 120,500 | — | — |
| 2007-12-14 | $3.32 | $3.32 | 140,500 | — | — |
| 2007-12-13 | $3.43 | $3.43 | 46,100 | — | — |
| 2007-12-12 | $3.35 | $3.35 | 55,200 | — | — |
| 2007-12-11 | $3.30 | $3.30 | 95,500 | — | — |
| 2007-12-10 | $3.37 | $3.37 | 78,900 | — | — |
| 2007-12-07 | $3.34 | $3.34 | 87,400 | — | — |
| 2007-12-06 | $3.36 | $3.36 | 81,700 | — | — |
| 2007-12-05 | $3.43 | $3.43 | 200,500 | — | — |
| 2007-12-04 | $3.19 | $3.19 | 359,600 | — | — |
| 2007-12-03 | $3.46 | $3.46 | 85,800 | — | — |
| 2007-11-30 | $3.65 | $3.65 | 62,000 | — | — |
| 2007-11-29 | $3.67 | $3.67 | 46,500 | — | — |
| 2007-11-28 | $3.69 | $3.69 | 122,300 | — | — |
| 2007-11-27 | $3.60 | $3.60 | 103,400 | — | — |
| 2007-11-26 | $3.89 | $3.89 | 111,700 | — | — |
| 2007-11-23 | $3.92 | $3.92 | 75,100 | — | — |
| 2007-11-21 | $3.70 | $3.70 | 359,200 | — | — |
| 2007-11-20 | $4.01 | $4.01 | 114,800 | — | — |
| 2007-11-19 | $4.37 | $4.37 | 71,400 | — | — |
| 2007-11-16 | $4.48 | $4.48 | 132,700 | — | — |
| 2007-11-15 | $4.59 | $4.59 | 90,000 | — | — |
| 2007-11-14 | $4.50 | $4.50 | 123,400 | — | — |
| 2007-11-13 | $4.49 | $4.49 | 220,400 | — | — |
| 2007-11-12 | $4.80 | $4.80 | 361,400 | — | — |
| 2007-11-09 | $4.38 | $4.38 | 130,700 | — | — |
| 2007-11-08 | $4.33 | $4.33 | 101,400 | — | — |
| 2007-11-07 | $4.45 | $4.45 | 98,400 | — | — |
| 2007-11-06 | $4.46 | $4.46 | 218,500 | — | — |
| 2007-11-05 | $4.37 | $4.37 | 299,900 | — | — |
| 2007-11-02 | $3.93 | $3.93 | 66,300 | — | — |
| 2007-11-01 | $3.95 | $3.95 | 122,400 | — | — |
| 2007-10-31 | $3.93 | $3.93 | 89,300 | — | — |
| 2007-10-30 | $3.85 | $3.85 | 181,200 | — | — |
| 2007-10-29 | $3.89 | $3.89 | 98,900 | — | — |
| 2007-10-26 | $3.90 | $3.90 | 71,100 | — | — |
| 2007-10-25 | $3.95 | $3.95 | 113,200 | — | — |
| 2007-10-24 | $3.76 | $3.76 | 51,100 | — | — |
| 2007-10-23 | $3.71 | $3.71 | 78,300 | — | — |
| 2007-10-22 | $3.80 | $3.80 | 106,800 | — | — |
| 2007-10-19 | $3.70 | $3.70 | 83,100 | — | — |
| 2007-10-18 | $4.05 | $4.05 | 130,700 | — | — |
| 2007-10-17 | $3.88 | $3.88 | 59,000 | — | — |
| 2007-10-16 | $3.84 | $3.84 | 55,300 | — | — |
| 2007-10-15 | $3.84 | $3.84 | 71,200 | — | — |
| 2007-10-12 | $3.80 | $3.80 | 71,400 | — | — |
| 2007-10-11 | $3.71 | $3.71 | 107,700 | — | — |
| 2007-10-10 | $3.95 | $3.95 | 51,600 | — | — |
| 2007-10-09 | $4.07 | $4.07 | 75,100 | — | — |
| 2007-10-08 | $4.10 | $4.10 | 54,200 | — | — |
| 2007-10-05 | $4.02 | $4.02 | 64,800 | — | — |
| 2007-10-04 | $4.03 | $4.03 | 50,100 | — | — |
| 2007-10-03 | $4.02 | $4.02 | 57,800 | — | — |
| 2007-10-02 | $4.15 | $4.15 | 81,500 | — | — |
| 2007-10-01 | $4.25 | $4.25 | 123,000 | — | — |
| 2007-09-28 | $4.40 | $4.40 | 226,200 | — | — |
| 2007-09-27 | $4.15 | $4.15 | 317,700 | — | — |
| 2007-09-26 | $4.00 | $4.00 | 252,400 | — | — |
| 2007-09-25 | $3.60 | $3.60 | 148,900 | — | — |
| 2007-09-24 | $3.50 | $3.50 | 74,500 | — | — |
| 2007-09-21 | $3.50 | $3.50 | 93,900 | — | — |
| 2007-09-20 | $3.41 | $3.41 | 35,200 | — | — |
| 2007-09-19 | $3.40 | $3.40 | 60,500 | — | — |
| 2007-09-18 | $3.42 | $3.42 | 19,100 | — | — |
| 2007-09-17 | $3.50 | $3.50 | 62,200 | — | — |
| 2007-09-14 | $3.50 | $3.50 | 82,500 | — | — |
| 2007-09-13 | $3.46 | $3.46 | 81,800 | — | — |
| 2007-09-12 | $3.45 | $3.45 | 41,200 | — | — |
| 2007-09-11 | $3.30 | $3.30 | 90,500 | — | — |
| 2007-09-10 | $3.17 | $3.17 | 63,800 | — | — |
| 2007-09-07 | $3.25 | $3.25 | 102,800 | — | — |
| 2007-09-06 | $3.45 | $3.45 | 45,400 | — | — |
| 2007-09-05 | $3.50 | $3.50 | 26,700 | — | — |
| 2007-09-04 | $3.50 | $3.50 | 24,800 | — | — |
| 2007-08-31 | $3.50 | $3.50 | 50,100 | — | — |
| 2007-08-30 | $3.50 | $3.50 | 65,700 | — | — |
| 2007-08-29 | $3.55 | $3.55 | 32,700 | — | — |
| 2007-08-28 | $3.50 | $3.50 | 63,800 | — | — |
| 2007-08-27 | $3.55 | $3.55 | 76,400 | — | — |
| 2007-08-24 | $3.56 | $3.56 | 111,900 | — | — |
| 2007-08-23 | $3.50 | $3.50 | 242,100 | — | — |
| 2007-08-22 | $3.30 | $3.30 | 137,500 | — | — |
| 2007-08-21 | $3.11 | $3.11 | 51,500 | — | — |
| 2007-08-20 | $3.17 | $3.17 | 80,900 | — | — |
| 2007-08-17 | $3.16 | $3.16 | 170,500 | — | — |
| 2007-08-16 | $3.12 | $3.12 | 519,600 | — | — |
| 2007-08-15 | $3.47 | $3.47 | 143,200 | — | — |
| 2007-08-14 | $3.50 | $3.50 | 116,200 | — | — |
| 2007-08-13 | $3.36 | $3.36 | 183,100 | — | — |
| 2007-08-10 | $3.51 | $3.51 | 130,000 | — | — |
| 2007-08-09 | $3.45 | $3.45 | 25,700 | — | — |
| 2007-08-08 | $3.47 | $3.47 | 78,800 | — | — |
| 2007-08-07 | $3.45 | $3.45 | 58,600 | — | — |
| 2007-08-06 | $3.53 | $3.53 | 81,600 | — | — |
| 2007-08-03 | $3.53 | $3.53 | 239,500 | — | — |
| 2007-08-02 | $3.50 | $3.50 | 96,700 | — | — |
| 2007-08-01 | $3.48 | $3.48 | 140,600 | — | — |
| 2007-07-31 | $3.45 | $3.45 | 136,700 | — | — |
| 2007-07-30 | $3.44 | $3.44 | 160,100 | — | — |
| 2007-07-27 | $3.48 | $3.48 | 92,200 | — | — |
| 2007-07-26 | $3.46 | $3.46 | 171,300 | — | — |
| 2007-07-25 | $3.50 | $3.50 | 604,400 | — | — |
| 2007-07-24 | $3.50 | $3.50 | 1,102,700 | — | — |
| 2007-07-23 | $3.50 | $3.50 | 140,000 | — | — |
| 2007-07-20 | $3.43 | $3.43 | 195,000 | — | — |
| 2007-07-19 | $3.58 | $3.58 | 234,400 | — | — |
| 2007-07-18 | $3.45 | $3.45 | 140,800 | — | — |
| 2007-07-17 | $3.60 | $3.60 | 229,600 | — | — |
| 2007-07-16 | $3.75 | $3.75 | 435,700 | — | — |
| 2007-07-13 | $3.60 | $3.60 | 274,800 | — | — |
| 2007-07-12 | $3.43 | $3.43 | 363,000 | — | — |
| 2007-07-11 | $3.40 | $3.40 | 350,900 | — | — |
| 2007-07-10 | $3.20 | $3.20 | 231,500 | — | — |
| 2007-07-09 | $3.40 | $3.40 | 332,600 | — | — |
| 2007-07-06 | $3.45 | $3.45 | 587,300 | — | — |
| 2007-07-05 | $3.70 | $3.70 | 227,800 | — | — |
| 2007-07-03 | $3.93 | $3.93 | 121,300 | — | — |
| 2007-07-02 | $3.99 | $3.99 | 57,900 | — | — |
| 2007-06-29 | $4.00 | $4.00 | 126,900 | — | — |
| 2007-06-28 | $4.15 | $4.15 | 43,600 | — | — |
| 2007-06-27 | $4.10 | $4.10 | 56,900 | — | — |
| 2007-06-26 | $4.00 | $4.00 | 145,400 | — | — |
| 2007-06-25 | $3.95 | $3.95 | 72,800 | — | — |
| 2007-06-22 | $4.00 | $4.00 | 47,800 | — | — |
| 2007-06-21 | $4.15 | $4.15 | 127,900 | — | — |
| 2007-06-20 | $4.15 | $4.15 | 249,800 | — | — |
| 2007-06-19 | $4.00 | $4.00 | 136,000 | — | — |
| 2007-06-18 | $3.90 | $3.90 | 151,400 | — | — |
| 2007-06-15 | $4.01 | $4.01 | 120,400 | — | — |
| 2007-06-14 | $4.00 | $4.00 | 118,000 | — | — |
| 2007-06-13 | $4.00 | $4.00 | 50,600 | — | — |
| 2007-06-12 | $4.05 | $4.05 | 232,600 | — | — |
| 2007-06-11 | $4.12 | $4.12 | 296,200 | — | — |
| 2007-06-08 | $3.76 | $3.76 | 474,200 | — | — |
| 2007-06-07 | $4.00 | $4.00 | 503,200 | — | — |
| 2007-06-06 | $4.30 | $4.30 | 457,500 | — | — |
| 2007-06-05 | $4.53 | $4.53 | 300,800 | — | — |
| 2007-06-04 | $4.57 | $4.57 | 277,700 | — | — |
| 2007-06-01 | $4.75 | $4.75 | 219,700 | — | — |
| 2007-05-31 | $4.75 | $4.75 | 251,000 | — | — |
| 2007-05-30 | $4.73 | $4.73 | 174,600 | — | — |
| 2007-05-29 | $4.90 | $4.90 | 105,300 | — | — |
| 2007-05-25 | $5.00 | $5.00 | 113,700 | — | — |
| 2007-05-24 | $5.16 | $5.16 | 87,900 | — | — |
| 2007-05-23 | $5.16 | $5.16 | 248,700 | — | — |
| 2007-05-22 | $5.20 | $5.20 | 498,100 | — | — |
| 2007-05-21 | $5.35 | $5.35 | 231,100 | — | — |
| 2007-05-18 | $4.92 | $4.92 | 170,700 | — | — |
| 2007-05-17 | $4.98 | $4.98 | 132,400 | — | — |
| 2007-05-16 | $5.05 | $5.05 | 777,900 | — | — |
| 2007-05-15 | $4.59 | $4.59 | 473,600 | — | — |
| 2007-05-14 | $5.11 | $5.11 | 86,000 | — | — |
| 2007-05-11 | $5.20 | $5.20 | 100,100 | — | — |
| 2007-05-10 | $5.10 | $5.10 | 195,600 | — | — |
| 2007-05-09 | $5.41 | $5.41 | 221,000 | — | — |
| 2007-05-08 | $5.22 | $5.22 | 284,500 | — | — |
| 2007-05-07 | $5.60 | $5.60 | 260,800 | — | — |
| 2007-05-04 | $5.91 | $5.91 | 199,300 | — | — |
| 2007-05-03 | $5.95 | $5.95 | 202,000 | — | — |
| 2007-05-02 | $6.22 | $6.22 | 132,000 | — | — |
| 2007-05-01 | $6.44 | $6.44 | 484,300 | — | — |
| 2007-04-30 | $5.87 | $5.87 | 176,600 | — | — |
| 2007-04-27 | $5.82 | $5.82 | 212,500 | — | — |
| 2007-04-26 | $6.30 | $6.30 | 343,700 | — | — |
| 2007-04-25 | $6.39 | $6.39 | 777,300 | — | — |
| 2007-04-24 | $5.15 | $5.15 | 348,200 | — | — |
| 2007-04-23 | $5.53 | $5.53 | 288,300 | — | — |
| 2007-04-20 | $5.71 | $5.71 | 325,900 | — | — |
| 2007-04-19 | $5.85 | $5.85 | 182,400 | — | — |
| 2007-04-18 | $5.97 | $5.97 | 321,000 | — | — |
| 2007-04-17 | $6.13 | $6.13 | 422,900 | — | — |
| 2007-04-16 | $6.17 | $6.17 | 579,100 | — | — |
| 2007-04-13 | $6.55 | $6.55 | 241,300 | — | — |
| 2007-04-12 | $6.65 | $6.65 | 465,700 | — | — |
| 2007-04-11 | $7.16 | $7.16 | 292,100 | — | — |
| 2007-04-10 | $7.15 | $7.15 | 727,400 | — | — |
| 2007-04-09 | $7.30 | $7.30 | 655,400 | — | — |
| 2007-04-05 | $6.97 | $6.97 | 641,100 | — | — |