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
- 1999-10-07 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 | $4.33 | $7.41 | 152,800 | — | — |
| 2007-12-28 | $4.40 | $7.52 | 356,000 | — | — |
| 2007-12-27 | $4.38 | $7.49 | 72,800 | — | — |
| 2007-12-26 | $4.37 | $7.48 | 197,600 | — | — |
| 2007-12-24 | $4.43 | $7.58 | 59,200 | — | — |
| 2007-12-21 | $4.28 | $7.32 | 426,400 | — | — |
| 2007-12-20 | $4.07 | $6.96 | 633,600 | — | — |
| 2007-12-19 | $4.18 | $7.16 | 512,800 | — | — |
| 2007-12-18 | $4.24 | $7.25 | 466,400 | — | — |
| 2007-12-17 | $4.18 | $7.15 | 192,800 | — | — |
| 2007-12-14 | $4.37 | $7.48 | 153,600 | — | — |
| 2007-12-13 | $4.50 | $7.71 | 182,400 | — | — |
| 2007-12-12 | $4.53 | $7.75 | 936,800 | — | — |
| 2007-12-11 | $4.50 | $7.70 | 218,400 | — | — |
| 2007-12-10 | $4.66 | $7.97 | 189,600 | — | — |
| 2007-12-07 | $4.56 | $7.80 | 243,200 | — | — |
| 2007-12-06 | $4.58 | $7.83 | 260,000 | — | — |
| 2007-12-05 | $4.51 | $7.72 | 336,000 | — | — |
| 2007-12-04 | $4.28 | $7.32 | 248,800 | — | — |
| 2007-12-03 | $4.41 | $7.54 | 149,600 | — | — |
| 2007-11-30 | $4.44 | $7.60 | 372,000 | — | — |
| 2007-11-29 | $4.27 | $7.30 | 232,800 | — | — |
| 2007-11-28 | $4.30 | $7.36 | 311,200 | — | — |
| 2007-11-27 | $4.19 | $7.17 | 296,000 | — | — |
| 2007-11-26 | $4.24 | $7.26 | 160,000 | — | — |
| 2007-11-23 | $4.37 | $7.49 | 105,600 | — | — |
| 2007-11-21 | $4.41 | $7.54 | 559,200 | — | — |
| 2007-11-20 | $4.43 | $7.58 | 623,200 | — | — |
| 2007-11-19 | $4.58 | $7.84 | 262,400 | — | — |
| 2007-11-16 | $4.78 | $8.18 | 165,600 | — | — |
| 2007-11-15 | $4.59 | $7.85 | 168,000 | — | — |
| 2007-11-14 | $4.66 | $7.97 | 225,600 | — | — |
| 2007-11-13 | $4.63 | $7.93 | 224,800 | — | — |
| 2007-11-12 | $4.55 | $7.78 | 278,400 | — | — |
| 2007-11-09 | $4.63 | $7.92 | 575,200 | — | — |
| 2007-11-08 | $4.80 | $8.22 | 166,400 | — | — |
| 2007-11-07 | $4.78 | $8.17 | 204,000 | — | — |
| 2007-11-06 | $4.88 | $8.34 | 719,200 | — | — |
| 2007-11-05 | $4.84 | $8.28 | 332,000 | — | — |
| 2007-11-02 | $4.89 | $8.37 | 88,800 | — | — |
| 2007-11-01 | $4.88 | $8.34 | 321,600 | — | — |
| 2007-10-31 | $5.06 | $8.67 | 377,600 | — | — |
| 2007-10-30 | $5.11 | $8.74 | 280,800 | — | — |
| 2007-10-29 | $5.09 | $8.71 | 192,000 | — | — |
| 2007-10-26 | $5.15 | $8.81 | 316,800 | — | — |
| 2007-10-25 | $5.05 | $8.65 | 209,600 | — | — |
| 2007-10-24 | $4.99 | $8.55 | 195,200 | — | — |
| 2007-10-23 | $5.04 | $8.63 | 126,400 | — | — |
| 2007-10-22 | $4.99 | $8.54 | 184,000 | — | — |
| 2007-10-19 | $4.97 | $8.50 | 272,800 | — | — |
| 2007-10-18 | $5.09 | $8.71 | 327,200 | — | — |
| 2007-10-17 | $5.10 | $8.73 | 182,400 | — | — |
| 2007-10-16 | $5.10 | $8.73 | 787,200 | — | — |
| 2007-10-15 | $5.16 | $8.83 | 308,000 | — | — |
| 2007-10-12 | $5.19 | $8.88 | 94,400 | — | — |
| 2007-10-11 | $5.12 | $8.76 | 188,000 | — | — |
| 2007-10-10 | $5.18 | $8.86 | 176,800 | — | — |
| 2007-10-09 | $5.22 | $8.93 | 340,800 | — | — |
| 2007-10-08 | $5.11 | $8.74 | 152,000 | — | — |
| 2007-10-05 | $5.10 | $8.73 | 228,000 | — | — |
| 2007-10-04 | $4.83 | $8.27 | 359,200 | — | — |
| 2007-10-03 | $4.75 | $8.13 | 236,000 | — | — |
| 2007-10-02 | $4.90 | $8.38 | 756,000 | — | — |
| 2007-10-01 | $5.05 | $8.64 | 435,200 | — | — |
| 2007-09-28 | $4.84 | $8.29 | 214,400 | — | — |
| 2007-09-27 | $4.78 | $8.18 | 346,400 | — | — |
| 2007-09-26 | $4.54 | $7.77 | 127,200 | — | — |
| 2007-09-25 | $4.42 | $7.56 | 309,600 | — | — |
| 2007-09-24 | $4.39 | $7.51 | 408,800 | — | — |
| 2007-09-21 | $4.35 | $7.45 | 515,200 | — | — |
| 2007-09-20 | $4.33 | $7.41 | 376,800 | — | — |
| 2007-09-19 | $4.36 | $7.46 | 753,600 | — | — |
| 2007-09-18 | $4.38 | $7.50 | 862,400 | — | — |
| 2007-09-17 | $4.38 | $7.49 | 104,000 | — | — |
| 2007-09-14 | $4.45 | $7.62 | 183,200 | — | — |
| 2007-09-13 | $4.47 | $7.65 | 262,400 | — | — |
| 2007-09-12 | $4.44 | $7.60 | 152,800 | — | — |
| 2007-09-11 | $4.37 | $7.48 | 442,400 | — | — |
| 2007-09-10 | $4.30 | $7.36 | 217,600 | — | — |
| 2007-09-07 | $4.33 | $7.41 | 136,000 | — | — |
| 2007-09-06 | $4.38 | $7.49 | 236,000 | — | — |
| 2007-09-05 | $4.27 | $7.31 | 264,000 | — | — |
| 2007-09-04 | $4.32 | $7.40 | 287,200 | — | — |
| 2007-08-31 | $4.33 | $7.40 | 199,200 | — | — |
| 2007-08-30 | $4.27 | $7.31 | 236,000 | — | — |
| 2007-08-29 | $4.21 | $7.21 | 236,800 | — | — |
| 2007-08-28 | $4.05 | $6.93 | 398,400 | — | — |
| 2007-08-27 | $4.25 | $7.27 | 312,000 | — | — |
| 2007-08-24 | $4.22 | $7.23 | 318,400 | — | — |
| 2007-08-23 | $4.14 | $7.08 | 430,400 | — | — |
| 2007-08-22 | $4.11 | $7.03 | 698,400 | — | — |
| 2007-08-21 | $3.90 | $6.67 | 160,800 | — | — |
| 2007-08-20 | $3.90 | $6.68 | 349,600 | — | — |
| 2007-08-17 | $3.79 | $6.49 | 699,200 | — | — |
| 2007-08-16 | $3.57 | $6.11 | 768,000 | — | — |
| 2007-08-15 | $3.94 | $6.74 | 458,400 | — | — |
| 2007-08-14 | $4.05 | $6.93 | 436,800 | — | — |
| 2007-08-13 | $4.28 | $7.33 | 749,600 | — | — |
| 2007-08-10 | $4.19 | $7.17 | 771,200 | — | — |
| 2007-08-09 | $4.29 | $7.34 | 904,000 | — | — |
| 2007-08-08 | $4.30 | $7.36 | 964,000 | — | — |
| 2007-08-07 | $4.15 | $7.11 | 409,600 | — | — |
| 2007-08-06 | $4.18 | $7.15 | 532,000 | — | — |
| 2007-08-03 | $4.17 | $7.13 | 312,800 | — | — |
| 2007-08-02 | $4.24 | $7.26 | 357,600 | — | — |
| 2007-08-01 | $4.19 | $7.17 | 296,800 | — | — |
| 2007-07-31 | $4.28 | $7.33 | 374,400 | — | — |
| 2007-07-30 | $4.27 | $7.30 | 483,200 | — | — |
| 2007-07-27 | $4.15 | $7.09 | 525,600 | — | — |
| 2007-07-26 | $4.18 | $7.15 | 1,441,600 | — | — |
| 2007-07-25 | $4.41 | $7.55 | 1,024,000 | — | — |
| 2007-07-24 | $4.44 | $7.59 | 1,963,200 | — | — |
| 2007-07-23 | $4.46 | $7.63 | 493,600 | — | — |
| 2007-07-20 | $4.32 | $7.39 | 244,000 | — | — |
| 2007-07-19 | $4.31 | $7.38 | 657,600 | — | — |
| 2007-07-18 | $4.13 | $7.06 | 762,400 | — | — |
| 2007-07-17 | $4.12 | $7.05 | 309,600 | — | — |
| 2007-07-16 | $4.15 | $7.10 | 516,000 | — | — |
| 2007-07-13 | $4.18 | $7.16 | 339,200 | — | — |
| 2007-07-12 | $4.19 | $7.17 | 877,600 | — | — |
| 2007-07-11 | $4.14 | $7.08 | 610,400 | — | — |
| 2007-07-10 | $4.12 | $7.05 | 532,000 | — | — |
| 2007-07-09 | $4.21 | $7.21 | 744,000 | — | — |
| 2007-07-06 | $4.31 | $7.38 | 1,288,000 | — | — |
| 2007-07-05 | $4.28 | $7.32 | 644,800 | — | — |
| 2007-07-03 | $4.22 | $7.22 | 480,000 | — | — |
| 2007-07-02 | $4.16 | $7.12 | 1,109,600 | — | — |
| 2007-06-29 | $4.15 | $7.10 | 408,800 | — | — |
| 2007-06-28 | $4.15 | $7.11 | 288,800 | — | — |
| 2007-06-27 | $4.16 | $7.12 | 311,200 | — | — |
| 2007-06-26 | $4.12 | $7.05 | 388,000 | — | — |
| 2007-06-25 | $4.09 | $7.01 | 470,400 | — | — |
| 2007-06-22 | $4.14 | $7.08 | 338,400 | — | — |
| 2007-06-21 | $4.13 | $7.06 | 755,200 | — | — |
| 2007-06-20 | $4.02 | $6.88 | 584,000 | — | — |
| 2007-06-19 | $4.02 | $6.89 | 496,800 | — | — |
| 2007-06-18 | $4.02 | $6.89 | 389,600 | — | — |
| 2007-06-15 | $3.98 | $6.82 | 553,600 | — | — |
| 2007-06-14 | $3.95 | $6.76 | 2,272,800 | — | — |
| 2007-06-13 | $3.87 | $6.62 | 1,274,400 | — | — |
| 2007-06-12 | $3.75 | $6.42 | 1,753,600 | — | — |
| 2007-06-11 | $3.83 | $6.55 | 1,224,800 | — | — |
| 2007-06-08 | $3.80 | $6.50 | 1,512,800 | — | — |
| 2007-06-07 | $3.64 | $6.23 | 377,600 | — | — |
| 2007-06-06 | $3.74 | $6.40 | 724,800 | — | — |
| 2007-06-05 | $3.77 | $6.44 | 1,935,200 | — | — |
| 2007-06-04 | $3.81 | $6.51 | 1,358,400 | — | — |
| 2007-06-01 | $3.88 | $6.63 | 1,991,200 | — | — |
| 2007-05-31 | $3.81 | $6.51 | 1,240,000 | — | — |
| 2007-05-30 | $3.79 | $6.48 | 1,006,400 | — | — |
| 2007-05-29 | $3.77 | $6.45 | 1,611,200 | — | — |
| 2007-05-25 | $3.78 | $6.47 | 1,087,200 | — | — |
| 2007-05-24 | $3.74 | $6.40 | 1,264,800 | — | — |
| 2007-05-23 | $3.77 | $6.45 | 1,516,800 | — | — |
| 2007-05-22 | $3.84 | $6.56 | 1,204,000 | — | — |
| 2007-05-21 | $3.82 | $6.55 | 771,200 | — | — |
| 2007-05-18 | $3.86 | $6.61 | 646,400 | — | — |
| 2007-05-17 | $3.89 | $6.66 | 1,411,200 | — | — |
| 2007-05-16 | $3.85 | $6.59 | 1,648,800 | — | — |
| 2007-05-15 | $3.78 | $6.47 | 1,032,800 | — | — |
| 2007-05-14 | $3.74 | $6.40 | 828,000 | — | — |
| 2007-05-11 | $3.74 | $6.40 | 1,037,600 | — | — |
| 2007-05-10 | $3.73 | $6.38 | 699,200 | — | — |
| 2007-05-09 | $3.80 | $6.50 | 808,000 | — | — |
| 2007-05-08 | $3.86 | $6.60 | 1,444,000 | — | — |
| 2007-05-07 | $3.91 | $6.69 | 983,200 | — | — |
| 2007-05-04 | $3.89 | $6.66 | 1,288,800 | — | — |
| 2007-05-03 | $3.91 | $6.69 | 1,053,600 | — | — |
| 2007-05-02 | $3.91 | $6.68 | 626,400 | — | — |
| 2007-05-01 | $3.87 | $6.62 | 178,400 | — | — |
| 2007-04-30 | $3.87 | $6.62 | 644,000 | — | — |
| 2007-04-27 | $3.89 | $6.66 | 436,800 | — | — |
| 2007-04-26 | $3.95 | $6.76 | 660,000 | — | — |
| 2007-04-25 | $3.95 | $6.76 | 1,000,800 | — | — |
| 2007-04-24 | $3.87 | $6.62 | 1,650,400 | — | — |
| 2007-04-23 | $3.81 | $6.52 | 2,103,200 | — | — |
| 2007-04-20 | $3.87 | $6.63 | 3,284,000 | — | — |
| 2007-04-19 | $3.74 | $6.41 | 1,204,800 | — | — |
| 2007-04-18 | $3.78 | $6.47 | 987,200 | — | — |
| 2007-04-17 | $3.82 | $6.53 | 1,100,800 | — | — |
| 2007-04-16 | $3.76 | $6.44 | 512,000 | — | — |
| 2007-04-13 | $3.75 | $6.42 | 818,400 | — | — |
| 2007-04-12 | $3.77 | $6.45 | 576,000 | — | — |
| 2007-04-11 | $3.76 | $6.44 | 497,600 | — | — |
| 2007-04-10 | $3.78 | $6.46 | 1,413,600 | — | — |
| 2007-04-09 | $3.84 | $6.57 | 555,200 | — | — |
| 2007-04-05 | $3.92 | $6.71 | 496,800 | — | — |
| 2007-04-04 | $3.94 | $6.74 | 1,107,200 | — | — |
| 2007-04-03 | $4.03 | $6.90 | 1,265,600 | — | — |
| 2007-04-02 | $3.88 | $6.63 | 567,200 | — | — |
| 2007-03-30 | $3.68 | $6.29 | 660,800 | — | — |
| 2007-03-29 | $3.59 | $6.14 | 498,400 | — | — |
| 2007-03-28 | $3.37 | $5.76 | 491,200 | — | — |
| 2007-03-27 | $3.37 | $5.77 | 884,800 | — | — |
| 2007-03-26 | $3.33 | $5.70 | 390,400 | — | — |
| 2007-03-23 | $3.27 | $5.60 | 316,800 | — | — |
| 2007-03-22 | $3.26 | $5.58 | 340,800 | — | — |
| 2007-03-21 | $3.21 | $5.49 | 626,400 | — | — |
| 2007-03-20 | $3.19 | $5.45 | 811,200 | — | — |
| 2007-03-19 | $3.12 | $5.33 | 690,400 | — | — |
| 2007-03-16 | $2.94 | $5.03 | 331,200 | — | — |
| 2007-03-15 | $3.06 | $5.23 | 208,800 | — | — |
| 2007-03-14 | $3.01 | $5.15 | 284,000 | — | — |
| 2007-03-13 | $3.02 | $5.16 | 742,400 | — | — |
| 2007-03-12 | $3.20 | $5.48 | 1,404,000 | — | — |
| 2007-03-09 | $3.04 | $5.21 | 178,400 | — | — |
| 2007-03-08 | $3.02 | $5.17 | 273,600 | — | — |
| 2007-03-07 | $2.94 | $5.04 | 149,600 | — | — |
| 2007-03-06 | $2.96 | $5.07 | 229,600 | — | — |
| 2007-03-05 | $2.90 | $4.97 | 409,600 | — | — |
| 2007-03-02 | $3.01 | $5.15 | 616,000 | — | — |
| 2007-03-01 | $3.06 | $5.23 | 848,800 | — | — |
| 2007-02-28 | $3.08 | $5.27 | 694,400 | — | — |
| 2007-02-27 | $3.04 | $5.21 | 418,400 | — | — |
| 2007-02-26 | $3.28 | $5.61 | 309,600 | — | — |
| 2007-02-23 | $3.28 | $5.62 | 730,400 | — | — |
| 2007-02-22 | $3.35 | $5.73 | 968,000 | — | — |
| 2007-02-21 | $3.42 | $5.76 | 344,000 | — | — |
| 2007-02-20 | $3.32 | $5.60 | 212,800 | — | — |
| 2007-02-16 | $3.28 | $5.52 | 311,200 | — | — |
| 2007-02-15 | $3.23 | $5.44 | 372,800 | — | — |
| 2007-02-14 | $3.22 | $5.43 | 557,600 | — | — |
| 2007-02-13 | $3.13 | $5.27 | 218,400 | — | — |
| 2007-02-12 | $3.11 | $5.25 | 172,800 | — | — |
| 2007-02-09 | $3.14 | $5.29 | 127,200 | — | — |
| 2007-02-08 | $3.16 | $5.33 | 329,600 | — | — |
| 2007-02-07 | $3.12 | $5.26 | 392,000 | — | — |
| 2007-02-06 | $3.17 | $5.34 | 1,020,000 | — | — |
| 2007-02-05 | $3.06 | $5.15 | 533,600 | — | — |
| 2007-02-02 | $2.99 | $5.03 | 512,000 | — | — |
| 2007-02-01 | $3.00 | $5.06 | 515,200 | — | — |
| 2007-01-31 | $2.99 | $5.05 | 596,000 | — | — |
| 2007-01-30 | $3.00 | $5.06 | 308,000 | — | — |
| 2007-01-29 | $2.97 | $5.01 | 573,600 | — | — |
| 2007-01-26 | $3.11 | $5.25 | 522,400 | — | — |
| 2007-01-25 | $3.12 | $5.25 | 320,800 | — | — |
| 2007-01-24 | $3.17 | $5.34 | 188,000 | — | — |
| 2007-01-23 | $3.17 | $5.35 | 325,600 | — | — |
| 2007-01-22 | $3.10 | $5.23 | 284,000 | — | — |
| 2007-01-19 | $3.05 | $5.15 | 264,800 | — | — |
| 2007-01-18 | $3.00 | $5.05 | 262,400 | — | — |
| 2007-01-17 | $2.97 | $5.00 | 3,752,000 | — | — |
| 2007-01-16 | $2.95 | $4.98 | 362,400 | — | — |
| 2007-01-12 | $2.96 | $4.98 | 411,200 | — | — |
| 2007-01-11 | $2.88 | $4.85 | 468,800 | — | — |
| 2007-01-10 | $2.87 | $4.83 | 944,800 | — | — |
| 2007-01-09 | $2.94 | $4.96 | 710,400 | — | — |
| 2007-01-08 | $2.99 | $5.04 | 436,800 | — | — |
| 2007-01-05 | $2.92 | $4.92 | 216,000 | — | — |
| 2007-01-04 | $2.93 | $4.94 | 272,000 | — | — |
| 2007-01-03 | $2.93 | $4.94 | 600,800 | — | — |