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
- 1993-03-04 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 | $2.77 | $2.77 | 217,600 | — | — |
| 2007-12-28 | $2.79 | $2.79 | 78,900 | — | — |
| 2007-12-27 | $2.75 | $2.75 | 111,500 | — | — |
| 2007-12-26 | $2.90 | $2.90 | 246,600 | — | — |
| 2007-12-24 | $2.77 | $2.77 | 58,600 | — | — |
| 2007-12-21 | $2.80 | $2.80 | 69,200 | — | — |
| 2007-12-20 | $2.88 | $2.88 | 32,600 | — | — |
| 2007-12-19 | $2.87 | $2.87 | 27,500 | — | — |
| 2007-12-18 | $2.85 | $2.85 | 23,700 | — | — |
| 2007-12-17 | $2.85 | $2.85 | 72,200 | — | — |
| 2007-12-14 | $2.90 | $2.90 | 57,400 | — | — |
| 2007-12-13 | $2.90 | $2.90 | 106,700 | — | — |
| 2007-12-12 | $2.90 | $2.90 | 118,900 | — | — |
| 2007-12-11 | $2.90 | $2.90 | 73,800 | — | — |
| 2007-12-10 | $3.00 | $3.00 | 68,000 | — | — |
| 2007-12-07 | $2.90 | $2.90 | 32,000 | — | — |
| 2007-12-06 | $2.95 | $2.95 | 37,400 | — | — |
| 2007-12-05 | $2.90 | $2.90 | 80,000 | — | — |
| 2007-12-04 | $2.95 | $2.95 | 136,200 | — | — |
| 2007-12-03 | $2.70 | $2.70 | 69,500 | — | — |
| 2007-11-30 | $2.90 | $2.90 | 29,700 | — | — |
| 2007-11-29 | $2.95 | $2.95 | 57,200 | — | — |
| 2007-11-28 | $3.05 | $3.05 | 67,600 | — | — |
| 2007-11-27 | $3.03 | $3.03 | 68,300 | — | — |
| 2007-11-26 | $2.96 | $2.96 | 77,500 | — | — |
| 2007-11-23 | $3.01 | $3.01 | 31,200 | — | — |
| 2007-11-21 | $2.95 | $2.95 | 87,200 | — | — |
| 2007-11-20 | $3.05 | $3.05 | 132,500 | — | — |
| 2007-11-19 | $3.30 | $3.30 | 41,200 | — | — |
| 2007-11-16 | $3.50 | $3.50 | 64,000 | — | — |
| 2007-11-15 | $3.51 | $3.51 | 66,400 | — | — |
| 2007-11-14 | $3.70 | $3.70 | 49,800 | — | — |
| 2007-11-13 | $3.90 | $3.90 | 95,200 | — | — |
| 2007-11-12 | $3.75 | $3.75 | 56,700 | — | — |
| 2007-11-09 | $3.86 | $3.86 | 22,500 | — | — |
| 2007-11-08 | $3.85 | $3.85 | 35,300 | — | — |
| 2007-11-07 | $3.80 | $3.80 | 19,800 | — | — |
| 2007-11-06 | $3.88 | $3.88 | 23,400 | — | — |
| 2007-11-05 | $3.85 | $3.85 | 23,600 | — | — |
| 2007-11-02 | $3.95 | $3.95 | 50,900 | — | — |
| 2007-11-01 | $3.88 | $3.88 | 33,500 | — | — |
| 2007-10-31 | $3.85 | $3.85 | 16,700 | — | — |
| 2007-10-30 | $3.90 | $3.90 | 36,800 | — | — |
| 2007-10-29 | $3.57 | $3.57 | 65,700 | — | — |
| 2007-10-26 | $3.65 | $3.65 | 25,800 | — | — |
| 2007-10-25 | $3.60 | $3.60 | 62,600 | — | — |
| 2007-10-24 | $3.60 | $3.60 | 48,300 | — | — |
| 2007-10-23 | $3.70 | $3.70 | 25,600 | — | — |
| 2007-10-22 | $3.67 | $3.67 | 46,700 | — | — |
| 2007-10-19 | $3.85 | $3.85 | 99,300 | — | — |
| 2007-10-18 | $3.86 | $3.86 | 55,600 | — | — |
| 2007-10-17 | $3.81 | $3.81 | 35,200 | — | — |
| 2007-10-16 | $3.93 | $3.93 | 7,200 | — | — |
| 2007-10-15 | $3.95 | $3.95 | 37,400 | — | — |
| 2007-10-12 | $3.89 | $3.89 | 43,900 | — | — |
| 2007-10-11 | $3.90 | $3.90 | 42,800 | — | — |
| 2007-10-10 | $3.90 | $3.90 | 33,600 | — | — |
| 2007-10-09 | $4.05 | $4.05 | 46,000 | — | — |
| 2007-10-08 | $4.14 | $4.14 | 30,200 | — | — |
| 2007-10-05 | $4.26 | $4.26 | 42,300 | — | — |
| 2007-10-04 | $4.35 | $4.35 | 28,000 | — | — |
| 2007-10-03 | $4.30 | $4.30 | 46,900 | — | — |
| 2007-10-02 | $4.40 | $4.40 | 63,800 | — | — |
| 2007-10-01 | $4.01 | $4.01 | 72,700 | — | — |
| 2007-09-28 | $3.93 | $3.93 | 87,300 | — | — |
| 2007-09-27 | $3.92 | $3.92 | 94,700 | — | — |
| 2007-09-26 | $4.00 | $4.00 | 195,200 | — | — |
| 2007-09-25 | $4.00 | $4.00 | 64,100 | — | — |
| 2007-09-24 | $4.02 | $4.02 | 52,000 | — | — |
| 2007-09-21 | $4.00 | $4.00 | 188,000 | — | — |
| 2007-09-20 | $3.95 | $3.95 | 73,600 | — | — |
| 2007-09-19 | $4.00 | $4.00 | 174,200 | — | — |
| 2007-09-18 | $3.69 | $3.69 | 102,400 | — | — |
| 2007-09-17 | $3.70 | $3.70 | 48,300 | — | — |
| 2007-09-14 | $3.66 | $3.66 | 20,600 | — | — |
| 2007-09-13 | $3.70 | $3.70 | 100,900 | — | — |
| 2007-09-12 | $3.62 | $3.62 | 66,700 | — | — |
| 2007-09-11 | $3.60 | $3.60 | 132,600 | — | — |
| 2007-09-10 | $3.70 | $3.70 | 51,500 | — | — |
| 2007-09-07 | $3.65 | $3.65 | 73,900 | — | — |
| 2007-09-06 | $3.75 | $3.75 | 53,400 | — | — |
| 2007-09-05 | $3.90 | $3.90 | 110,800 | — | — |
| 2007-09-04 | $3.95 | $3.95 | 58,700 | — | — |
| 2007-08-31 | $3.85 | $3.85 | 14,200 | — | — |
| 2007-08-30 | $3.85 | $3.85 | 58,100 | — | — |
| 2007-08-29 | $3.90 | $3.90 | 45,000 | — | — |
| 2007-08-28 | $3.90 | $3.90 | 89,900 | — | — |
| 2007-08-27 | $3.82 | $3.82 | 39,900 | — | — |
| 2007-08-24 | $3.97 | $3.97 | 59,300 | — | — |
| 2007-08-23 | $3.95 | $3.95 | 101,500 | — | — |
| 2007-08-22 | $4.00 | $4.00 | 34,300 | — | — |
| 2007-08-21 | $4.00 | $4.00 | 60,500 | — | — |
| 2007-08-20 | $4.15 | $4.15 | 73,100 | — | — |
| 2007-08-17 | $4.25 | $4.25 | 92,400 | — | — |
| 2007-08-16 | $4.00 | $4.00 | 111,600 | — | — |
| 2007-08-15 | $4.28 | $4.28 | 73,100 | — | — |
| 2007-08-14 | $4.30 | $4.30 | 108,800 | — | — |
| 2007-08-13 | $4.50 | $4.50 | 104,000 | — | — |
| 2007-08-10 | $4.50 | $4.50 | 57,700 | — | — |
| 2007-08-09 | $4.52 | $4.52 | 53,700 | — | — |
| 2007-08-08 | $4.50 | $4.50 | 17,500 | — | — |
| 2007-08-07 | $4.65 | $4.65 | 45,500 | — | — |
| 2007-08-06 | $4.50 | $4.50 | 63,400 | — | — |
| 2007-08-03 | $4.50 | $4.50 | 72,500 | — | — |
| 2007-08-02 | $4.65 | $4.65 | 16,000 | — | — |
| 2007-08-01 | $4.70 | $4.70 | 29,100 | — | — |
| 2007-07-31 | $4.80 | $4.80 | 148,500 | — | — |
| 2007-07-30 | $4.55 | $4.55 | 68,800 | — | — |
| 2007-07-27 | $4.80 | $4.80 | 168,500 | — | — |
| 2007-07-26 | $4.51 | $4.51 | 42,000 | — | — |
| 2007-07-25 | $4.50 | $4.50 | 86,200 | — | — |
| 2007-07-24 | $4.55 | $4.55 | 163,700 | — | — |
| 2007-07-23 | $5.00 | $5.00 | 236,000 | — | — |
| 2007-07-20 | $4.39 | $4.39 | 118,900 | — | — |
| 2007-07-19 | $4.38 | $4.38 | 59,000 | — | — |
| 2007-07-18 | $4.35 | $4.35 | 139,400 | — | — |
| 2007-07-17 | $4.20 | $4.20 | 121,200 | — | — |
| 2007-07-16 | $4.13 | $4.13 | 172,400 | — | — |
| 2007-07-13 | $4.35 | $4.35 | 63,300 | — | — |
| 2007-07-12 | $4.37 | $4.37 | 70,500 | — | — |
| 2007-07-11 | $4.50 | $4.50 | 87,900 | — | — |
| 2007-07-10 | $4.50 | $4.50 | 128,500 | — | — |
| 2007-07-09 | $4.68 | $4.68 | 91,200 | — | — |
| 2007-07-06 | $4.80 | $4.80 | 91,900 | — | — |
| 2007-07-05 | $4.89 | $4.89 | 45,600 | — | — |
| 2007-07-03 | $4.70 | $4.70 | 151,900 | — | — |
| 2007-07-02 | $5.00 | $5.00 | 122,200 | — | — |
| 2007-06-29 | $5.01 | $5.01 | 128,600 | — | — |
| 2007-06-28 | $5.30 | $5.30 | 169,300 | — | — |
| 2007-06-27 | $5.10 | $5.10 | 226,200 | — | — |
| 2007-06-26 | $5.10 | $5.10 | 92,200 | — | — |
| 2007-06-25 | $5.34 | $5.34 | 73,200 | — | — |
| 2007-06-22 | $5.55 | $5.55 | 42,000 | — | — |
| 2007-06-21 | $5.80 | $5.80 | 24,400 | — | — |
| 2007-06-20 | $5.75 | $5.75 | 34,600 | — | — |
| 2007-06-19 | $5.75 | $5.75 | 75,900 | — | — |
| 2007-06-18 | $5.67 | $5.67 | 41,800 | — | — |
| 2007-06-15 | $5.80 | $5.80 | 63,700 | — | — |
| 2007-06-14 | $5.67 | $5.67 | 57,300 | — | — |
| 2007-06-13 | $5.77 | $5.77 | 28,800 | — | — |
| 2007-06-12 | $5.89 | $5.89 | 122,100 | — | — |
| 2007-06-11 | $5.95 | $5.95 | 46,500 | — | — |
| 2007-06-08 | $5.61 | $5.61 | 60,500 | — | — |
| 2007-06-07 | $5.60 | $5.60 | 89,700 | — | — |
| 2007-06-06 | $5.65 | $5.65 | 180,800 | — | — |
| 2007-06-05 | $5.90 | $5.90 | 54,400 | — | — |
| 2007-06-04 | $6.00 | $6.00 | 131,300 | — | — |
| 2007-06-01 | $5.72 | $5.72 | 144,400 | — | — |
| 2007-05-31 | $5.85 | $5.85 | 102,100 | — | — |
| 2007-05-30 | $5.90 | $5.90 | 69,100 | — | — |
| 2007-05-29 | $6.03 | $6.03 | 52,700 | — | — |
| 2007-05-25 | $6.10 | $6.10 | 94,600 | — | — |
| 2007-05-24 | $6.05 | $6.05 | 183,000 | — | — |
| 2007-05-23 | $6.20 | $6.20 | 195,200 | — | — |
| 2007-05-22 | $6.40 | $6.40 | 150,800 | — | — |
| 2007-05-21 | $6.65 | $6.65 | 32,100 | — | — |
| 2007-05-18 | $6.70 | $6.70 | 27,800 | — | — |
| 2007-05-17 | $6.76 | $6.76 | 44,000 | — | — |
| 2007-05-16 | $6.68 | $6.68 | 87,100 | — | — |
| 2007-05-15 | $6.75 | $6.75 | 392,100 | — | — |
| 2007-05-14 | $7.45 | $7.45 | 42,900 | — | — |
| 2007-05-11 | $7.25 | $7.25 | 26,900 | — | — |
| 2007-05-10 | $7.00 | $7.00 | 95,000 | — | — |
| 2007-05-09 | $7.05 | $7.05 | 25,600 | — | — |
| 2007-05-08 | $6.90 | $6.90 | 208,300 | — | — |
| 2007-05-07 | $7.40 | $7.40 | 68,700 | — | — |
| 2007-05-04 | $7.30 | $7.30 | 39,300 | — | — |
| 2007-05-03 | $7.00 | $7.00 | 52,400 | — | — |
| 2007-05-02 | $6.70 | $6.70 | 57,900 | — | — |
| 2007-05-01 | $6.40 | $6.40 | 57,300 | — | — |
| 2007-04-30 | $6.50 | $6.50 | 15,100 | — | — |
| 2007-04-27 | $6.40 | $6.40 | 54,100 | — | — |
| 2007-04-26 | $6.55 | $6.55 | 106,400 | — | — |
| 2007-04-25 | $6.70 | $6.70 | 106,700 | — | — |
| 2007-04-24 | $6.35 | $6.35 | 41,700 | — | — |
| 2007-04-23 | $6.35 | $6.35 | 49,800 | — | — |
| 2007-04-20 | $6.53 | $6.53 | 45,200 | — | — |
| 2007-04-19 | $6.15 | $6.15 | 77,800 | — | — |
| 2007-04-18 | $6.35 | $6.35 | 77,800 | — | — |
| 2007-04-17 | $6.50 | $6.50 | 129,400 | — | — |
| 2007-04-16 | $6.70 | $6.70 | 106,300 | — | — |
| 2007-04-13 | $6.50 | $6.50 | 80,600 | — | — |
| 2007-04-12 | $6.70 | $6.70 | 100,700 | — | — |
| 2007-04-11 | $6.08 | $6.08 | 205,000 | — | — |
| 2007-04-10 | $6.40 | $6.40 | 148,200 | — | — |
| 2007-04-09 | $6.67 | $6.67 | 148,200 | — | — |
| 2007-04-05 | $6.90 | $6.90 | 66,200 | — | — |
| 2007-04-04 | $7.05 | $7.05 | 60,300 | — | — |
| 2007-04-03 | $7.05 | $7.05 | 119,300 | — | — |
| 2007-04-02 | $6.99 | $6.99 | 41,500 | — | — |
| 2007-03-30 | $7.00 | $7.00 | 39,600 | — | — |
| 2007-03-29 | $6.74 | $6.74 | 51,800 | — | — |
| 2007-03-28 | $6.85 | $6.85 | 52,800 | — | — |
| 2007-03-27 | $6.90 | $6.90 | 67,300 | — | — |
| 2007-03-26 | $6.95 | $6.95 | 30,900 | — | — |
| 2007-03-23 | $6.90 | $6.90 | 26,300 | — | — |
| 2007-03-22 | $6.92 | $6.92 | 46,000 | — | — |
| 2007-03-21 | $7.00 | $7.00 | 87,300 | — | — |
| 2007-03-20 | $6.60 | $6.60 | 149,100 | — | — |
| 2007-03-19 | $6.90 | $6.90 | 170,900 | — | — |
| 2007-03-16 | $7.05 | $7.05 | 161,600 | — | — |
| 2007-03-15 | $7.40 | $7.40 | 76,200 | — | — |
| 2007-03-14 | $7.55 | $7.55 | 58,200 | — | — |
| 2007-03-13 | $7.80 | $7.80 | 20,200 | — | — |
| 2007-03-12 | $7.95 | $7.95 | 40,800 | — | — |
| 2007-03-09 | $7.95 | $7.95 | 37,000 | — | — |
| 2007-03-08 | $8.06 | $8.06 | 141,400 | — | — |
| 2007-03-07 | $8.04 | $8.04 | 167,800 | — | — |
| 2007-03-06 | $8.15 | $8.15 | 228,300 | — | — |
| 2007-03-05 | $7.95 | $7.95 | 71,900 | — | — |
| 2007-03-02 | $8.00 | $8.00 | 46,500 | — | — |
| 2007-03-01 | $8.10 | $8.10 | 89,200 | — | — |
| 2007-02-28 | $8.21 | $8.21 | 144,300 | — | — |
| 2007-02-27 | $8.00 | $8.00 | 159,300 | — | — |
| 2007-02-26 | $8.75 | $8.75 | 98,600 | — | — |
| 2007-02-23 | $9.00 | $9.00 | 43,500 | — | — |
| 2007-02-22 | $9.10 | $9.10 | 47,000 | — | — |
| 2007-02-21 | $9.00 | $9.00 | 53,700 | — | — |
| 2007-02-20 | $9.01 | $9.01 | 94,300 | — | — |
| 2007-02-16 | $9.45 | $9.45 | 97,800 | — | — |
| 2007-02-15 | $9.30 | $9.30 | 188,200 | — | — |
| 2007-02-14 | $9.00 | $9.00 | 173,500 | — | — |
| 2007-02-13 | $8.60 | $8.60 | 64,000 | — | — |
| 2007-02-12 | $8.15 | $8.15 | 50,500 | — | — |
| 2007-02-09 | $8.25 | $8.25 | 156,700 | — | — |
| 2007-02-08 | $8.30 | $8.30 | 48,000 | — | — |
| 2007-02-07 | $8.35 | $8.35 | 78,000 | — | — |
| 2007-02-06 | $8.05 | $8.05 | 77,000 | — | — |
| 2007-02-05 | $8.00 | $8.00 | 174,300 | — | — |
| 2007-02-02 | $7.78 | $7.78 | 67,900 | — | — |
| 2007-02-01 | $7.50 | $7.50 | 68,600 | — | — |
| 2007-01-31 | $7.15 | $7.15 | 53,100 | — | — |
| 2007-01-30 | $7.15 | $7.15 | 64,900 | — | — |
| 2007-01-29 | $7.05 | $7.05 | 57,800 | — | — |
| 2007-01-26 | $7.10 | $7.10 | 108,800 | — | — |
| 2007-01-25 | $6.90 | $6.90 | 68,300 | — | — |
| 2007-01-24 | $6.95 | $6.95 | 97,600 | — | — |
| 2007-01-23 | $7.15 | $7.15 | 55,400 | — | — |
| 2007-01-22 | $7.20 | $7.20 | 110,000 | — | — |
| 2007-01-19 | $6.90 | $6.90 | 80,900 | — | — |
| 2007-01-18 | $6.60 | $6.60 | 145,700 | — | — |
| 2007-01-17 | $6.47 | $6.47 | 157,800 | — | — |
| 2007-01-16 | $6.65 | $6.65 | 183,500 | — | — |
| 2007-01-12 | $6.80 | $6.80 | 119,400 | — | — |
| 2007-01-11 | $6.95 | $6.95 | 96,900 | — | — |
| 2007-01-10 | $6.95 | $6.95 | 96,700 | — | — |
| 2007-01-09 | $7.10 | $7.10 | 68,300 | — | — |
| 2007-01-08 | $7.25 | $7.25 | 180,000 | — | — |
| 2007-01-05 | $7.62 | $7.62 | 53,200 | — | — |
| 2007-01-04 | $7.90 | $7.90 | 77,500 | — | — |
| 2007-01-03 | $7.65 | $7.65 | 59,500 | — | — |