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
- 1994-07-22 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 | $4.63 | $12.29 | 8,527,211 | — | — |
| 2007-12-28 | $4.62 | $12.25 | 15,816,746 | — | — |
| 2007-12-27 | $4.68 | $12.43 | 10,145,190 | — | — |
| 2007-12-26 | $5.06 | $12.56 | 7,699,093 | — | — |
| 2007-12-24 | $5.07 | $12.57 | 8,443,199 | — | — |
| 2007-12-21 | $4.82 | $11.94 | 10,050,677 | — | — |
| 2007-12-20 | $4.80 | $11.90 | 10,767,029 | — | — |
| 2007-12-19 | $4.82 | $11.94 | 11,367,114 | — | — |
| 2007-12-18 | $4.70 | $11.65 | 10,569,751 | — | — |
| 2007-12-17 | $4.67 | $11.57 | 11,735,416 | — | — |
| 2007-12-14 | $4.71 | $11.68 | 12,403,761 | — | — |
| 2007-12-13 | $4.81 | $11.92 | 13,020,349 | — | — |
| 2007-12-12 | $4.90 | $12.15 | 18,196,083 | — | — |
| 2007-12-11 | $5.00 | $12.39 | 12,343,753 | — | — |
| 2007-12-10 | $5.39 | $13.37 | 12,619,042 | — | — |
| 2007-12-07 | $5.32 | $13.20 | 9,068,788 | — | — |
| 2007-12-06 | $5.42 | $13.43 | 12,417,263 | — | — |
| 2007-12-05 | $5.23 | $12.96 | 17,330,461 | — | — |
| 2007-12-04 | $5.10 | $12.64 | 10,671,015 | — | — |
| 2007-12-03 | $5.18 | $12.83 | 10,959,806 | — | — |
| 2007-11-30 | $5.30 | $13.15 | 11,248,597 | — | — |
| 2007-11-29 | $5.19 | $12.86 | 9,682,375 | — | — |
| 2007-11-28 | $5.11 | $12.67 | 10,776,030 | — | — |
| 2007-11-27 | $4.88 | $12.09 | 13,261,133 | — | — |
| 2007-11-26 | $4.84 | $12.01 | 16,946,406 | — | — |
| 2007-11-23 | $5.14 | $12.74 | 3,922,307 | — | — |
| 2007-11-21 | $5.02 | $12.44 | 8,834,754 | — | — |
| 2007-11-20 | $4.93 | $12.22 | 10,579,502 | — | — |
| 2007-11-19 | $4.98 | $12.35 | 11,397,118 | — | — |
| 2007-11-16 | $5.02 | $12.46 | 13,279,135 | — | — |
| 2007-11-15 | $5.13 | $12.71 | 9,092,791 | — | — |
| 2007-11-14 | $5.12 | $12.69 | 10,195,448 | — | — |
| 2007-11-13 | $5.33 | $13.02 | 9,753,635 | — | — |
| 2007-11-12 | $5.04 | $12.30 | 8,993,027 | — | — |
| 2007-11-09 | $5.05 | $12.33 | 19,054,955 | — | — |
| 2007-11-08 | $5.01 | $12.23 | 19,136,717 | — | — |
| 2007-11-07 | $5.04 | $12.31 | 11,089,574 | — | — |
| 2007-11-06 | $5.33 | $13.01 | 11,871,936 | — | — |
| 2007-11-05 | $5.33 | $13.01 | 10,172,944 | — | — |
| 2007-11-02 | $5.51 | $13.45 | 12,541,781 | — | — |
| 2007-11-01 | $5.90 | $14.40 | 7,132,763 | — | — |
| 2007-10-31 | $6.23 | $15.22 | 9,939,661 | — | — |
| 2007-10-30 | $6.08 | $14.85 | 6,689,450 | — | — |
| 2007-10-29 | $5.94 | $14.52 | 4,640,909 | — | — |
| 2007-10-26 | $5.95 | $14.54 | 4,771,427 | — | — |
| 2007-10-25 | $5.89 | $14.39 | 6,275,391 | — | — |
| 2007-10-24 | $5.90 | $14.42 | 7,831,862 | — | — |
| 2007-10-23 | $5.93 | $14.49 | 5,319,755 | — | — |
| 2007-10-22 | $5.83 | $14.25 | 7,636,084 | — | — |
| 2007-10-19 | $5.83 | $14.23 | 17,896,041 | — | — |
| 2007-10-18 | $5.93 | $14.49 | 4,649,160 | — | — |
| 2007-10-17 | $5.94 | $14.51 | 4,904,946 | — | — |
| 2007-10-16 | $6.06 | $14.81 | 5,586,793 | — | — |
| 2007-10-15 | $6.16 | $15.04 | 4,399,375 | — | — |
| 2007-10-12 | $6.30 | $15.40 | 3,821,793 | — | — |
| 2007-10-11 | $6.42 | $15.67 | 4,449,632 | — | — |
| 2007-10-10 | $6.44 | $15.73 | 5,308,504 | — | — |
| 2007-10-09 | $6.44 | $15.73 | 4,563,648 | — | — |
| 2007-10-08 | $6.46 | $15.79 | 5,361,011 | — | — |
| 2007-10-05 | $6.55 | $16.00 | 7,789,856 | — | — |
| 2007-10-04 | $6.33 | $15.45 | 4,690,416 | — | — |
| 2007-10-03 | $6.27 | $15.30 | 6,410,410 | — | — |
| 2007-10-02 | $6.31 | $15.41 | 6,609,938 | — | — |
| 2007-10-01 | $6.17 | $15.07 | 4,712,169 | — | — |
| 2007-09-28 | $6.02 | $14.69 | 5,538,036 | — | — |
| 2007-09-27 | $6.12 | $14.96 | 8,082,398 | — | — |
| 2007-09-26 | $6.11 | $14.92 | 5,860,582 | — | — |
| 2007-09-25 | $6.01 | $14.68 | 5,673,806 | — | — |
| 2007-09-24 | $6.11 | $14.93 | 5,418,019 | — | — |
| 2007-09-21 | $6.03 | $14.73 | 6,088,614 | — | — |
| 2007-09-20 | $5.99 | $14.64 | 4,665,662 | — | — |
| 2007-09-19 | $6.14 | $14.99 | 14,093,751 | — | — |
| 2007-09-18 | $5.85 | $14.28 | 14,028,492 | — | — |
| 2007-09-17 | $5.63 | $13.76 | 5,039,966 | — | — |
| 2007-09-14 | $5.68 | $13.86 | 14,993,879 | — | — |
| 2007-09-13 | $5.76 | $14.07 | 10,228,452 | — | — |
| 2007-09-12 | $5.68 | $13.87 | 8,370,438 | — | — |
| 2007-09-11 | $5.76 | $14.07 | 8,002,136 | — | — |
| 2007-09-10 | $5.72 | $13.97 | 6,801,966 | — | — |
| 2007-09-07 | $5.73 | $13.99 | 8,044,142 | — | — |
| 2007-09-06 | $5.83 | $14.25 | 6,198,130 | — | — |
| 2007-09-05 | $5.80 | $14.16 | 8,102,650 | — | — |
| 2007-09-04 | $5.96 | $14.56 | 7,786,105 | — | — |
| 2007-08-31 | $5.96 | $14.55 | 8,715,487 | — | — |
| 2007-08-30 | $5.81 | $14.18 | 8,219,667 | — | — |
| 2007-08-29 | $5.77 | $14.08 | 10,287,711 | — | — |
| 2007-08-28 | $5.73 | $14.00 | 10,937,303 | — | — |
| 2007-08-27 | $6.00 | $14.65 | 7,966,131 | — | — |
| 2007-08-24 | $6.00 | $14.65 | 7,063,753 | — | — |
| 2007-08-23 | $6.00 | $14.65 | 8,342,684 | — | — |
| 2007-08-22 | $5.99 | $14.63 | 10,606,506 | — | — |
| 2007-08-21 | $6.11 | $14.93 | 8,709,487 | — | — |
| 2007-08-20 | $6.06 | $14.80 | 12,311,498 | — | — |
| 2007-08-17 | $5.88 | $14.37 | 17,709,264 | — | — |
| 2007-08-16 | $5.65 | $13.79 | 16,610,358 | — | — |
| 2007-08-15 | $5.35 | $13.06 | 11,649,904 | — | — |
| 2007-08-14 | $5.48 | $13.18 | 15,548,208 | — | — |
| 2007-08-13 | $5.53 | $13.32 | 10,485,739 | — | — |
| 2007-08-10 | $5.52 | $13.27 | 14,304,531 | — | — |
| 2007-08-09 | $5.68 | $13.67 | 15,263,917 | — | — |
| 2007-08-08 | $5.89 | $14.18 | 16,645,613 | — | — |
| 2007-08-07 | $5.64 | $13.57 | 19,788,560 | — | — |
| 2007-08-06 | $5.52 | $13.28 | 25,109,065 | — | — |
| 2007-08-03 | $5.34 | $12.85 | 14,539,314 | — | — |
| 2007-08-02 | $5.61 | $13.50 | 19,330,995 | — | — |
| 2007-08-01 | $5.70 | $13.71 | 18,535,132 | — | — |
| 2007-07-31 | $5.63 | $13.56 | 12,784,065 | — | — |
| 2007-07-30 | $5.66 | $13.63 | 9,332,825 | — | — |
| 2007-07-27 | $5.68 | $13.68 | 16,043,278 | — | — |
| 2007-07-26 | $5.82 | $14.00 | 13,261,883 | — | — |
| 2007-07-25 | $6.01 | $14.47 | 10,951,555 | — | — |
| 2007-07-24 | $6.08 | $14.64 | 7,417,803 | — | — |
| 2007-07-23 | $6.30 | $15.17 | 5,514,033 | — | — |
| 2007-07-20 | $6.44 | $15.50 | 8,635,226 | — | — |
| 2007-07-19 | $6.56 | $15.79 | 8,341,184 | — | — |
| 2007-07-18 | $6.50 | $15.65 | 10,244,204 | — | — |
| 2007-07-17 | $6.60 | $15.90 | 7,357,795 | — | — |
| 2007-07-16 | $6.75 | $16.24 | 8,038,141 | — | — |
| 2007-07-13 | $6.77 | $16.30 | 5,104,475 | — | — |
| 2007-07-12 | $6.69 | $16.09 | 6,800,466 | — | — |
| 2007-07-11 | $6.48 | $15.59 | 10,912,549 | — | — |
| 2007-07-10 | $6.60 | $15.87 | 10,434,732 | — | — |
| 2007-07-09 | $6.72 | $16.17 | 6,369,904 | — | — |
| 2007-07-06 | $6.86 | $16.50 | 6,624,191 | — | — |
| 2007-07-05 | $6.79 | $16.35 | 8,551,964 | — | — |
| 2007-07-03 | $6.69 | $16.11 | 5,307,754 | — | — |
| 2007-07-02 | $6.81 | $16.38 | 6,623,440 | — | — |
| 2007-06-29 | $6.72 | $16.18 | 20,724,692 | — | — |
| 2007-06-28 | $6.78 | $16.33 | 16,491,842 | — | — |
| 2007-06-27 | $6.78 | $16.32 | 11,162,335 | — | — |
| 2007-06-26 | $6.53 | $15.72 | 8,542,963 | — | — |
| 2007-06-25 | $6.53 | $15.72 | 10,420,479 | — | — |
| 2007-06-22 | $6.59 | $15.85 | 8,878,261 | — | — |
| 2007-06-21 | $6.64 | $15.98 | 8,560,965 | — | — |
| 2007-06-20 | $6.67 | $16.05 | 8,393,692 | — | — |
| 2007-06-19 | $6.87 | $16.54 | 9,016,280 | — | — |
| 2007-06-18 | $6.81 | $16.40 | 9,812,893 | — | — |
| 2007-06-15 | $6.87 | $16.52 | 8,182,912 | — | — |
| 2007-06-14 | $6.86 | $16.50 | 9,693,626 | — | — |
| 2007-06-13 | $7.01 | $16.88 | 9,980,167 | — | — |
| 2007-06-12 | $6.86 | $16.50 | 9,284,068 | — | — |
| 2007-06-11 | $6.97 | $16.76 | 6,561,932 | — | — |
| 2007-06-08 | $7.02 | $16.90 | 6,876,226 | — | — |
| 2007-06-07 | $6.93 | $16.68 | 9,338,826 | — | — |
| 2007-06-06 | $7.21 | $17.35 | 7,490,564 | — | — |
| 2007-06-05 | $7.24 | $17.43 | 7,483,813 | — | — |
| 2007-06-04 | $7.43 | $17.89 | 6,615,939 | — | — |
| 2007-06-01 | $7.33 | $17.63 | 9,279,568 | — | — |
| 2007-05-31 | $7.31 | $17.61 | 11,140,582 | — | — |
| 2007-05-30 | $7.52 | $18.11 | 12,193,731 | — | — |
| 2007-05-29 | $7.29 | $17.54 | 16,524,096 | — | — |
| 2007-05-25 | $6.94 | $16.70 | 8,500,207 | — | — |
| 2007-05-24 | $6.89 | $16.59 | 15,236,913 | — | — |
| 2007-05-23 | $7.09 | $17.06 | 12,101,468 | — | — |
| 2007-05-22 | $7.07 | $17.02 | 13,579,178 | — | — |
| 2007-05-21 | $6.91 | $16.62 | 9,840,647 | — | — |
| 2007-05-18 | $6.93 | $16.67 | 12,922,085 | — | — |
| 2007-05-17 | $7.06 | $17.00 | 8,770,995 | — | — |
| 2007-05-16 | $7.21 | $17.35 | 6,063,861 | — | — |
| 2007-05-15 | $7.35 | $17.49 | 8,881,261 | — | — |
| 2007-05-14 | $7.53 | $17.93 | 9,050,035 | — | — |
| 2007-05-11 | $7.45 | $17.74 | 15,619,468 | — | — |
| 2007-05-10 | $7.11 | $16.93 | 10,433,231 | — | — |
| 2007-05-09 | $7.29 | $17.34 | 11,103,827 | — | — |
| 2007-05-08 | $7.27 | $17.30 | 7,248,279 | — | — |
| 2007-05-07 | $7.34 | $17.47 | 5,490,029 | — | — |
| 2007-05-04 | $7.39 | $17.58 | 12,447,267 | — | — |
| 2007-05-03 | $7.41 | $17.63 | 7,362,295 | — | — |
| 2007-05-02 | $7.33 | $17.45 | 7,840,863 | — | — |
| 2007-05-01 | $7.34 | $17.47 | 10,752,777 | — | — |
| 2007-04-30 | $7.37 | $17.55 | 6,492,172 | — | — |
| 2007-04-27 | $7.54 | $17.94 | 5,639,301 | — | — |
| 2007-04-26 | $7.58 | $18.04 | 4,035,573 | — | — |
| 2007-04-25 | $7.62 | $18.14 | 6,327,148 | — | — |
| 2007-04-24 | $7.69 | $18.30 | 4,735,422 | — | — |
| 2007-04-23 | $7.74 | $18.44 | 5,640,051 | — | — |
| 2007-04-20 | $7.62 | $18.13 | 4,745,174 | — | — |
| 2007-04-19 | $7.60 | $18.10 | 8,322,432 | — | — |
| 2007-04-18 | $7.68 | $18.28 | 5,604,046 | — | — |
| 2007-04-17 | $7.75 | $18.44 | 7,962,380 | — | — |
| 2007-04-16 | $7.64 | $18.19 | 4,596,653 | — | — |
| 2007-04-13 | $7.67 | $18.25 | 5,557,539 | — | — |
| 2007-04-12 | $7.55 | $17.98 | 5,742,065 | — | — |
| 2007-04-11 | $7.65 | $18.21 | 6,570,933 | — | — |
| 2007-04-10 | $7.80 | $18.57 | 5,616,047 | — | — |
| 2007-04-09 | $7.80 | $18.56 | 6,404,409 | — | — |
| 2007-04-05 | $7.85 | $18.69 | 4,010,069 | — | — |
| 2007-04-04 | $7.84 | $18.65 | 5,870,333 | — | — |
| 2007-04-03 | $7.85 | $18.68 | 6,899,480 | — | — |
| 2007-04-02 | $7.79 | $18.54 | 5,890,586 | — | — |
| 2007-03-30 | $7.69 | $18.31 | 10,071,680 | — | — |
| 2007-03-29 | $7.61 | $18.11 | 4,659,662 | — | — |
| 2007-03-28 | $7.57 | $18.03 | 9,318,573 | — | — |
| 2007-03-27 | $7.67 | $18.26 | 7,402,051 | — | — |
| 2007-03-26 | $7.80 | $18.56 | 9,487,347 | — | — |
| 2007-03-23 | $7.92 | $18.85 | 8,496,456 | — | — |
| 2007-03-22 | $7.82 | $18.62 | 7,408,802 | — | — |
| 2007-03-21 | $7.76 | $18.47 | 9,121,295 | — | — |
| 2007-03-20 | $7.57 | $18.03 | 12,444,267 | — | — |
| 2007-03-19 | $7.47 | $17.77 | 15,912,759 | — | — |
| 2007-03-16 | $7.34 | $17.47 | 11,061,821 | — | — |
| 2007-03-15 | $7.42 | $17.66 | 11,031,066 | — | — |
| 2007-03-14 | $7.37 | $17.54 | 13,169,620 | — | — |
| 2007-03-13 | $7.30 | $17.39 | 15,632,970 | — | — |
| 2007-03-12 | $7.65 | $18.20 | 10,313,964 | — | — |
| 2007-03-09 | $7.65 | $18.22 | 4,118,085 | — | — |
| 2007-03-08 | $7.55 | $17.98 | 12,434,515 | — | — |
| 2007-03-07 | $7.45 | $17.73 | 6,938,485 | — | — |
| 2007-03-06 | $7.57 | $18.02 | 6,490,672 | — | — |
| 2007-03-05 | $7.32 | $17.42 | 5,216,241 | — | — |
| 2007-03-02 | $7.61 | $18.12 | 7,085,506 | — | — |
| 2007-03-01 | $7.79 | $18.54 | 10,321,465 | — | — |
| 2007-02-28 | $7.85 | $18.68 | 8,428,947 | — | — |
| 2007-02-27 | $7.79 | $18.55 | 8,724,489 | — | — |
| 2007-02-26 | $8.04 | $19.13 | 6,114,118 | — | — |
| 2007-02-23 | $8.07 | $19.21 | 3,637,266 | — | — |
| 2007-02-22 | $8.21 | $19.54 | 4,298,860 | — | — |
| 2007-02-21 | $8.22 | $19.57 | 3,295,968 | — | — |
| 2007-02-20 | $8.26 | $19.67 | 7,228,776 | — | — |
| 2007-02-16 | $8.21 | $19.55 | 7,715,595 | — | — |
| 2007-02-15 | $8.10 | $19.28 | 14,595,572 | — | — |
| 2007-02-14 | $8.14 | $19.38 | 11,274,851 | — | — |
| 2007-02-13 | $8.29 | $19.74 | 20,730,693 | — | — |
| 2007-02-12 | $8.32 | $19.80 | 10,980,809 | — | — |
| 2007-02-09 | $8.58 | $20.42 | 31,223,183 | — | — |
| 2007-02-08 | $8.58 | $20.42 | 11,559,891 | — | — |
| 2007-02-07 | $8.51 | $20.25 | 5,185,486 | — | — |
| 2007-02-06 | $8.40 | $20.00 | 4,003,318 | — | — |
| 2007-02-05 | $8.35 | $19.87 | 17,312,458 | — | — |
| 2007-02-02 | $8.35 | $19.88 | 11,613,899 | — | — |
| 2007-02-01 | $8.34 | $19.86 | 6,435,914 | — | — |
| 2007-01-31 | $8.35 | $19.88 | 4,391,874 | — | — |
| 2007-01-30 | $8.28 | $19.70 | 3,743,782 | — | — |
| 2007-01-29 | $8.28 | $19.70 | 3,353,726 | — | — |
| 2007-01-26 | $8.22 | $19.56 | 4,097,082 | — | — |
| 2007-01-25 | $8.20 | $19.52 | 5,845,580 | — | — |
| 2007-01-24 | $8.13 | $19.34 | 3,646,268 | — | — |
| 2007-01-23 | $8.02 | $19.09 | 2,945,668 | — | — |
| 2007-01-22 | $7.99 | $19.01 | 3,283,216 | — | — |
| 2007-01-19 | $8.10 | $19.27 | 3,585,509 | — | — |
| 2007-01-18 | $8.02 | $19.10 | 5,566,540 | — | — |
| 2007-01-17 | $8.03 | $19.11 | 5,837,329 | — | — |
| 2007-01-16 | $8.01 | $19.07 | 7,207,023 | — | — |
| 2007-01-12 | $7.79 | $18.56 | 3,587,759 | — | — |
| 2007-01-11 | $7.80 | $18.57 | 5,150,981 | — | — |
| 2007-01-10 | $7.71 | $18.36 | 4,943,952 | — | — |
| 2007-01-09 | $7.51 | $17.88 | 3,779,037 | — | — |
| 2007-01-08 | $7.38 | $17.56 | 6,884,477 | — | — |
| 2007-01-05 | $7.29 | $17.35 | 7,095,257 | — | — |
| 2007-01-04 | $7.47 | $17.77 | 5,664,054 | — | — |
| 2007-01-03 | $7.44 | $17.71 | 5,840,329 | — | — |