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
- 1991-11-08 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 | $5.80 | $5.83 | 4,237,600 | — | — |
| 2007-12-28 | $5.90 | $5.93 | 3,356,800 | — | — |
| 2007-12-27 | $5.81 | $5.85 | 3,287,200 | — | — |
| 2007-12-26 | $5.89 | $5.93 | 2,705,600 | — | — |
| 2007-12-24 | $5.88 | $5.92 | 2,265,600 | — | — |
| 2007-12-21 | $5.81 | $5.85 | 7,724,800 | — | — |
| 2007-12-20 | $5.72 | $5.76 | 5,466,400 | — | — |
| 2007-12-19 | $5.63 | $5.67 | 6,432,800 | — | — |
| 2007-12-18 | $5.69 | $5.73 | 7,027,200 | — | — |
| 2007-12-17 | $5.56 | $5.60 | 7,625,600 | — | — |
| 2007-12-14 | $5.70 | $5.74 | 4,490,400 | — | — |
| 2007-12-13 | $5.73 | $5.77 | 6,928,800 | — | — |
| 2007-12-12 | $5.77 | $5.80 | 6,326,400 | — | — |
| 2007-12-11 | $5.68 | $5.72 | 7,636,800 | — | — |
| 2007-12-10 | $5.81 | $5.85 | 7,114,400 | — | — |
| 2007-12-07 | $5.77 | $5.81 | 6,442,400 | — | — |
| 2007-12-06 | $5.65 | $5.69 | 6,726,400 | — | — |
| 2007-12-05 | $5.63 | $5.66 | 8,780,800 | — | — |
| 2007-12-04 | $5.40 | $5.43 | 9,664,800 | — | — |
| 2007-12-03 | $5.46 | $5.50 | 10,792,000 | — | — |
| 2007-11-30 | $5.42 | $5.45 | 7,621,600 | — | — |
| 2007-11-29 | $5.42 | $5.45 | 3,508,000 | — | — |
| 2007-11-28 | $5.39 | $5.42 | 6,963,200 | — | — |
| 2007-11-27 | $5.32 | $5.35 | 9,705,600 | — | — |
| 2007-11-26 | $5.09 | $5.12 | 8,236,000 | — | — |
| 2007-11-23 | $5.15 | $5.18 | 2,416,000 | — | — |
| 2007-11-21 | $5.05 | $5.08 | 5,601,600 | — | — |
| 2007-11-20 | $5.10 | $5.14 | 7,131,200 | — | — |
| 2007-11-19 | $5.12 | $5.15 | 6,393,600 | — | — |
| 2007-11-16 | $5.20 | $5.24 | 7,185,600 | — | — |
| 2007-11-15 | $5.15 | $5.18 | 6,789,600 | — | — |
| 2007-11-14 | $5.29 | $5.32 | 10,124,800 | — | — |
| 2007-11-13 | $5.25 | $5.29 | 6,398,400 | — | — |
| 2007-11-12 | $5.05 | $5.08 | 7,043,200 | — | — |
| 2007-11-09 | $5.13 | $5.16 | 11,044,800 | — | — |
| 2007-11-08 | $5.33 | $5.37 | 12,086,400 | — | — |
| 2007-11-07 | $5.41 | $5.44 | 7,586,400 | — | — |
| 2007-11-06 | $5.49 | $5.52 | 5,086,400 | — | — |
| 2007-11-05 | $5.45 | $5.48 | 4,856,000 | — | — |
| 2007-11-02 | $5.43 | $5.46 | 7,709,600 | — | — |
| 2007-11-01 | $5.44 | $5.47 | 8,915,200 | — | — |
| 2007-10-31 | $5.53 | $5.57 | 9,600,000 | — | — |
| 2007-10-30 | $5.57 | $5.60 | 6,096,000 | — | — |
| 2007-10-29 | $5.57 | $5.61 | 4,664,800 | — | — |
| 2007-10-26 | $5.61 | $5.64 | 7,010,400 | — | — |
| 2007-10-25 | $5.46 | $5.49 | 6,883,200 | — | — |
| 2007-10-24 | $5.53 | $5.57 | 11,647,200 | — | — |
| 2007-10-23 | $5.49 | $5.52 | 18,140,000 | — | — |
| 2007-10-22 | $5.35 | $5.38 | 6,296,000 | — | — |
| 2007-10-19 | $5.34 | $5.38 | 8,377,600 | — | — |
| 2007-10-18 | $5.39 | $5.42 | 8,722,400 | — | — |
| 2007-10-17 | $5.35 | $5.38 | 33,035,200 | — | — |
| 2007-10-16 | $4.97 | $5.00 | 6,851,200 | — | — |
| 2007-10-15 | $4.94 | $4.97 | 3,913,600 | — | — |
| 2007-10-12 | $4.98 | $5.01 | 5,940,800 | — | — |
| 2007-10-11 | $4.94 | $4.97 | 4,808,000 | — | — |
| 2007-10-10 | $4.97 | $5.00 | 6,596,800 | — | — |
| 2007-10-09 | $5.07 | $5.10 | 4,724,000 | — | — |
| 2007-10-08 | $5.07 | $5.10 | 2,108,800 | — | — |
| 2007-10-05 | $5.07 | $5.10 | 7,600,800 | — | — |
| 2007-10-04 | $4.98 | $5.01 | 6,813,600 | — | — |
| 2007-10-03 | $4.96 | $4.99 | 6,521,600 | — | — |
| 2007-10-02 | $4.96 | $4.99 | 4,755,200 | — | — |
| 2007-10-01 | $5.04 | $5.07 | 6,273,600 | — | — |
| 2007-09-28 | $4.97 | $5.00 | 3,284,000 | — | — |
| 2007-09-27 | $5.02 | $5.05 | 8,311,200 | — | — |
| 2007-09-26 | $5.01 | $5.05 | 6,549,600 | — | — |
| 2007-09-25 | $4.90 | $4.93 | 5,752,000 | — | — |
| 2007-09-24 | $4.80 | $4.83 | 7,928,000 | — | — |
| 2007-09-21 | $4.76 | $4.78 | 9,792,800 | — | — |
| 2007-09-20 | $4.87 | $4.90 | 6,154,400 | — | — |
| 2007-09-19 | $4.90 | $4.93 | 10,032,800 | — | — |
| 2007-09-18 | $4.84 | $4.87 | 4,583,200 | — | — |
| 2007-09-17 | $4.65 | $4.68 | 4,219,200 | — | — |
| 2007-09-14 | $4.66 | $4.69 | 4,221,600 | — | — |
| 2007-09-13 | $4.64 | $4.67 | 4,873,600 | — | — |
| 2007-09-12 | $4.67 | $4.70 | 5,676,000 | — | — |
| 2007-09-11 | $4.70 | $4.73 | 11,408,000 | — | — |
| 2007-09-10 | $4.60 | $4.63 | 6,924,800 | — | — |
| 2007-09-07 | $4.70 | $4.72 | 7,804,000 | — | — |
| 2007-09-06 | $4.79 | $4.82 | 9,224,800 | — | — |
| 2007-09-05 | $4.68 | $4.71 | 6,812,000 | — | — |
| 2007-09-04 | $4.62 | $4.65 | 5,174,400 | — | — |
| 2007-08-31 | $4.51 | $4.54 | 5,761,600 | — | — |
| 2007-08-30 | $4.54 | $4.57 | 11,146,400 | — | — |
| 2007-08-29 | $4.48 | $4.51 | 6,490,400 | — | — |
| 2007-08-28 | $4.24 | $4.26 | 4,372,800 | — | — |
| 2007-08-27 | $4.38 | $4.40 | 5,660,000 | — | — |
| 2007-08-24 | $4.47 | $4.50 | 4,805,600 | — | — |
| 2007-08-23 | $4.28 | $4.31 | 4,414,400 | — | — |
| 2007-08-22 | $4.35 | $4.37 | 6,109,600 | — | — |
| 2007-08-21 | $4.24 | $4.26 | 4,803,200 | — | — |
| 2007-08-20 | $4.24 | $4.27 | 4,997,600 | — | — |
| 2007-08-17 | $4.28 | $4.30 | 8,730,400 | — | — |
| 2007-08-16 | $4.16 | $4.19 | 12,654,400 | — | — |
| 2007-08-15 | $4.20 | $4.22 | 6,120,800 | — | — |
| 2007-08-14 | $4.37 | $4.39 | 5,747,200 | — | — |
| 2007-08-13 | $4.40 | $4.43 | 7,191,200 | — | — |
| 2007-08-10 | $4.42 | $4.45 | 10,056,800 | — | — |
| 2007-08-09 | $4.28 | $4.30 | 15,252,800 | — | — |
| 2007-08-08 | $4.34 | $4.37 | 12,206,400 | — | — |
| 2007-08-07 | $4.32 | $4.35 | 13,077,600 | — | — |
| 2007-08-06 | $4.30 | $4.32 | 14,372,800 | — | — |
| 2007-08-03 | $4.35 | $4.38 | 8,772,000 | — | — |
| 2007-08-02 | $4.48 | $4.51 | 8,697,600 | — | — |
| 2007-08-01 | $4.47 | $4.50 | 17,875,200 | — | — |
| 2007-07-31 | $4.28 | $4.31 | 10,442,400 | — | — |
| 2007-07-30 | $4.38 | $4.40 | 7,299,200 | — | — |
| 2007-07-27 | $4.33 | $4.36 | 10,685,600 | — | — |
| 2007-07-26 | $4.38 | $4.41 | 11,000,800 | — | — |
| 2007-07-25 | $4.47 | $4.50 | 8,276,800 | — | — |
| 2007-07-24 | $4.51 | $4.54 | 8,260,800 | — | — |
| 2007-07-23 | $4.60 | $4.63 | 6,692,000 | — | — |
| 2007-07-20 | $4.69 | $4.72 | 7,222,400 | — | — |
| 2007-07-19 | $4.74 | $4.77 | 10,215,200 | — | — |
| 2007-07-18 | $4.64 | $4.66 | 16,180,000 | — | — |
| 2007-07-17 | $4.74 | $4.77 | 11,124,800 | — | — |
| 2007-07-16 | $4.63 | $4.66 | 5,564,800 | — | — |
| 2007-07-13 | $4.66 | $4.69 | 4,277,600 | — | — |
| 2007-07-12 | $4.66 | $4.69 | 6,010,400 | — | — |
| 2007-07-11 | $4.45 | $4.47 | 6,681,600 | — | — |
| 2007-07-10 | $4.46 | $4.48 | 5,705,600 | — | — |
| 2007-07-09 | $4.51 | $4.53 | 6,370,400 | — | — |
| 2007-07-06 | $4.45 | $4.48 | 5,764,000 | — | — |
| 2007-07-05 | $4.48 | $4.51 | 4,028,000 | — | — |
| 2007-07-03 | $4.48 | $4.51 | 2,740,800 | — | — |
| 2007-07-02 | $4.50 | $4.53 | 3,716,800 | — | — |
| 2007-06-29 | $4.46 | $4.48 | 5,262,400 | — | — |
| 2007-06-28 | $4.45 | $4.48 | 6,661,600 | — | — |
| 2007-06-27 | $4.41 | $4.44 | 5,761,600 | — | — |
| 2007-06-26 | $4.39 | $4.42 | 6,640,800 | — | — |
| 2007-06-25 | $4.45 | $4.48 | 7,335,200 | — | — |
| 2007-06-22 | $4.47 | $4.50 | 8,858,400 | — | — |
| 2007-06-21 | $4.49 | $4.51 | 4,674,400 | — | — |
| 2007-06-20 | $4.43 | $4.45 | 4,666,400 | — | — |
| 2007-06-19 | $4.48 | $4.50 | 4,864,800 | — | — |
| 2007-06-18 | $4.53 | $4.56 | 6,671,200 | — | — |
| 2007-06-15 | $4.58 | $4.61 | 5,121,600 | — | — |
| 2007-06-14 | $4.56 | $4.58 | 5,096,000 | — | — |
| 2007-06-13 | $4.47 | $4.50 | 3,609,600 | — | — |
| 2007-06-12 | $4.37 | $4.40 | 4,748,000 | — | — |
| 2007-06-11 | $4.44 | $4.46 | 3,285,600 | — | — |
| 2007-06-08 | $4.47 | $4.49 | 6,352,000 | — | — |
| 2007-06-07 | $4.35 | $4.37 | 6,990,400 | — | — |
| 2007-06-06 | $4.44 | $4.46 | 5,195,200 | — | — |
| 2007-06-05 | $4.42 | $4.45 | 7,140,000 | — | — |
| 2007-06-04 | $4.51 | $4.54 | 5,404,800 | — | — |
| 2007-06-01 | $4.54 | $4.56 | 6,737,600 | — | — |
| 2007-05-31 | $4.47 | $4.50 | 10,757,600 | — | — |
| 2007-05-30 | $4.41 | $4.43 | 6,064,000 | — | — |
| 2007-05-29 | $4.37 | $4.39 | 4,052,800 | — | — |
| 2007-05-25 | $4.34 | $4.37 | 3,676,800 | — | — |
| 2007-05-24 | $4.32 | $4.34 | 7,043,200 | — | — |
| 2007-05-23 | $4.41 | $4.43 | 9,392,800 | — | — |
| 2007-05-22 | $4.40 | $4.43 | 7,695,200 | — | — |
| 2007-05-21 | $4.40 | $4.43 | 6,725,600 | — | — |
| 2007-05-18 | $4.38 | $4.41 | 9,286,400 | — | — |
| 2007-05-17 | $4.30 | $4.32 | 7,731,200 | — | — |
| 2007-05-16 | $4.30 | $4.32 | 4,272,800 | — | — |
| 2007-05-15 | $4.28 | $4.30 | 7,029,600 | — | — |
| 2007-05-14 | $4.31 | $4.33 | 9,822,400 | — | — |
| 2007-05-11 | $4.41 | $4.44 | 7,753,600 | — | — |
| 2007-05-10 | $4.33 | $4.36 | 7,456,800 | — | — |
| 2007-05-09 | $4.47 | $4.50 | 4,607,200 | — | — |
| 2007-05-08 | $4.46 | $4.48 | 5,210,400 | — | — |
| 2007-05-07 | $4.49 | $4.52 | 5,471,200 | — | — |
| 2007-05-04 | $4.54 | $4.57 | 8,672,000 | — | — |
| 2007-05-03 | $4.50 | $4.52 | 7,487,200 | — | — |
| 2007-05-02 | $4.48 | $4.51 | 8,023,200 | — | — |
| 2007-05-01 | $4.46 | $4.48 | 9,188,000 | — | — |
| 2007-04-30 | $4.39 | $4.41 | 10,358,400 | — | — |
| 2007-04-27 | $4.44 | $4.46 | 7,156,800 | — | — |
| 2007-04-26 | $4.47 | $4.49 | 11,988,000 | — | — |
| 2007-04-25 | $4.45 | $4.47 | 13,471,200 | — | — |
| 2007-04-24 | $4.45 | $4.47 | 13,731,200 | — | — |
| 2007-04-23 | $4.44 | $4.46 | 11,315,200 | — | — |
| 2007-04-20 | $4.52 | $4.55 | 13,955,200 | — | — |
| 2007-04-19 | $4.51 | $4.53 | 14,569,600 | — | — |
| 2007-04-18 | $4.47 | $4.50 | 19,052,000 | — | — |
| 2007-04-17 | $4.32 | $4.34 | 10,834,400 | — | — |
| 2007-04-16 | $4.33 | $4.35 | 12,255,200 | — | — |
| 2007-04-13 | $4.23 | $4.25 | 8,295,200 | — | — |
| 2007-04-12 | $4.22 | $4.24 | 5,156,800 | — | — |
| 2007-04-11 | $4.18 | $4.20 | 6,011,200 | — | — |
| 2007-04-10 | $4.21 | $4.23 | 5,983,200 | — | — |
| 2007-04-09 | $4.20 | $4.22 | 6,199,200 | — | — |
| 2007-04-05 | $4.24 | $4.27 | 6,172,000 | — | — |
| 2007-04-04 | $4.27 | $4.29 | 7,394,400 | — | — |
| 2007-04-03 | $4.20 | $4.23 | 10,461,600 | — | — |
| 2007-04-02 | $4.11 | $4.13 | 7,556,000 | — | — |
| 2007-03-30 | $4.04 | $4.06 | 9,854,400 | — | — |
| 2007-03-29 | $4.04 | $4.06 | 9,190,400 | — | — |
| 2007-03-28 | $4.09 | $4.11 | 5,628,800 | — | — |
| 2007-03-27 | $4.08 | $4.11 | 11,259,200 | — | — |
| 2007-03-26 | $4.11 | $4.14 | 11,632,000 | — | — |
| 2007-03-23 | $4.14 | $4.16 | 8,763,200 | — | — |
| 2007-03-22 | $4.13 | $4.15 | 5,883,200 | — | — |
| 2007-03-21 | $4.11 | $4.13 | 9,700,800 | — | — |
| 2007-03-20 | $4.07 | $4.09 | 7,417,600 | — | — |
| 2007-03-19 | $4.05 | $4.08 | 5,270,400 | — | — |
| 2007-03-16 | $4.01 | $4.03 | 5,964,800 | — | — |
| 2007-03-15 | $4.03 | $4.05 | 3,651,200 | — | — |
| 2007-03-14 | $4.02 | $4.04 | 13,699,200 | — | — |
| 2007-03-13 | $3.99 | $4.01 | 7,065,600 | — | — |
| 2007-03-12 | $4.09 | $4.11 | 7,571,200 | — | — |
| 2007-03-09 | $4.05 | $4.07 | 14,873,600 | — | — |
| 2007-03-08 | $3.96 | $3.98 | 5,377,600 | — | — |
| 2007-03-07 | $3.92 | $3.94 | 11,723,200 | — | — |
| 2007-03-06 | $3.95 | $3.97 | 10,072,000 | — | — |
| 2007-03-05 | $3.90 | $3.92 | 10,931,200 | — | — |
| 2007-03-02 | $3.95 | $3.97 | 7,784,000 | — | — |
| 2007-03-01 | $4.03 | $4.05 | 10,046,400 | — | — |
| 2007-02-28 | $4.04 | $4.06 | 8,595,200 | — | — |
| 2007-02-27 | $4.08 | $4.10 | 11,422,400 | — | — |
| 2007-02-26 | $4.25 | $4.27 | 6,465,600 | — | — |
| 2007-02-23 | $4.24 | $4.26 | 3,966,400 | — | — |
| 2007-02-22 | $4.24 | $4.26 | 8,204,800 | — | — |
| 2007-02-21 | $4.25 | $4.27 | 8,859,200 | — | — |
| 2007-02-20 | $4.25 | $4.27 | 12,713,600 | — | — |
| 2007-02-16 | $4.19 | $4.21 | 7,915,200 | — | — |
| 2007-02-15 | $4.22 | $4.24 | 6,672,000 | — | — |
| 2007-02-14 | $4.22 | $4.24 | 8,017,600 | — | — |
| 2007-02-13 | $4.22 | $4.24 | 8,582,400 | — | — |
| 2007-02-12 | $4.20 | $4.22 | 9,720,000 | — | — |
| 2007-02-09 | $4.22 | $4.24 | 9,715,200 | — | — |
| 2007-02-08 | $4.26 | $4.28 | 6,304,000 | — | — |
| 2007-02-07 | $4.26 | $4.29 | 6,164,800 | — | — |
| 2007-02-06 | $4.23 | $4.25 | 6,342,400 | — | — |
| 2007-02-05 | $4.24 | $4.26 | 5,756,800 | — | — |
| 2007-02-02 | $4.23 | $4.25 | 6,104,000 | — | — |
| 2007-02-01 | $4.24 | $4.26 | 7,577,600 | — | — |
| 2007-01-31 | $4.23 | $4.25 | 11,616,000 | — | — |
| 2007-01-30 | $4.18 | $4.20 | 10,603,200 | — | — |
| 2007-01-29 | $4.16 | $4.18 | 13,265,600 | — | — |
| 2007-01-26 | $4.18 | $4.20 | 9,016,000 | — | — |
| 2007-01-25 | $4.14 | $4.16 | 12,286,400 | — | — |
| 2007-01-24 | $4.21 | $4.23 | 22,344,000 | — | — |
| 2007-01-23 | $4.12 | $4.14 | 19,033,600 | — | — |
| 2007-01-22 | $4.00 | $4.02 | 15,137,600 | — | — |
| 2007-01-19 | $4.01 | $4.03 | 11,102,400 | — | — |
| 2007-01-18 | $4.03 | $4.05 | 15,350,400 | — | — |
| 2007-01-17 | $4.09 | $4.11 | 34,856,000 | — | — |
| 2007-01-16 | $4.03 | $4.05 | 16,601,600 | — | — |
| 2007-01-12 | $3.97 | $3.99 | 16,137,600 | — | — |
| 2007-01-11 | $3.97 | $3.99 | 15,627,200 | — | — |
| 2007-01-10 | $3.85 | $3.87 | 10,948,800 | — | — |
| 2007-01-09 | $3.88 | $3.90 | 19,924,800 | — | — |
| 2007-01-08 | $3.96 | $3.98 | 21,779,200 | — | — |
| 2007-01-05 | $4.04 | $4.06 | 10,454,400 | — | — |
| 2007-01-04 | $4.11 | $4.13 | 21,153,600 | — | — |
| 2007-01-03 | $3.98 | $4.00 | 21,382,400 | — | — |