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
- 1996-11-18 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 | $6.16 | $7.99 | 2,811,483 | — | — |
| 2007-12-28 | $6.17 | $8.01 | 3,032,890 | — | — |
| 2007-12-27 | $6.15 | $7.98 | 4,422,752 | — | — |
| 2007-12-26 | $6.24 | $8.10 | 5,011,474 | — | — |
| 2007-12-24 | $5.99 | $7.78 | 2,149,658 | — | — |
| 2007-12-21 | $5.96 | $7.73 | 10,220,686 | — | — |
| 2007-12-20 | $6.30 | $8.17 | 4,219,021 | — | — |
| 2007-12-19 | $6.33 | $8.21 | 5,179,851 | — | — |
| 2007-12-18 | $6.30 | $8.18 | 6,518,181 | — | — |
| 2007-12-17 | $6.19 | $8.03 | 8,192,667 | — | — |
| 2007-12-14 | $6.54 | $8.48 | 9,810,228 | — | — |
| 2007-12-13 | $6.53 | $8.47 | 9,046,538 | — | — |
| 2007-12-12 | $6.73 | $8.73 | 10,145,785 | — | — |
| 2007-12-11 | $6.68 | $8.66 | 9,639,754 | — | — |
| 2007-12-10 | $7.27 | $9.44 | 5,766,775 | — | — |
| 2007-12-07 | $7.49 | $9.71 | 3,943,386 | — | — |
| 2007-12-06 | $7.47 | $9.69 | 2,841,443 | — | — |
| 2007-12-05 | $7.27 | $9.43 | 2,069,663 | — | — |
| 2007-12-04 | $6.95 | $9.01 | 1,993,864 | — | — |
| 2007-12-03 | $7.06 | $9.15 | 1,371,886 | — | — |
| 2007-11-30 | $6.99 | $9.07 | 5,215,504 | — | — |
| 2007-11-29 | $6.71 | $8.70 | 3,624,607 | — | — |
| 2007-11-28 | $6.66 | $8.63 | 5,006,081 | — | — |
| 2007-11-27 | $6.19 | $8.03 | 8,906,623 | — | — |
| 2007-11-26 | $6.09 | $7.90 | 4,580,344 | — | — |
| 2007-11-23 | $6.60 | $8.56 | 2,428,289 | — | — |
| 2007-11-21 | $6.63 | $8.60 | 4,059,333 | — | — |
| 2007-11-20 | $7.02 | $9.10 | 1,900,687 | — | — |
| 2007-11-19 | $6.92 | $8.97 | 3,809,163 | — | — |
| 2007-11-16 | $7.27 | $9.43 | 3,459,526 | — | — |
| 2007-11-15 | $6.93 | $8.99 | 2,053,485 | — | — |
| 2007-11-14 | $7.06 | $9.16 | 2,776,129 | — | — |
| 2007-11-13 | $7.11 | $9.22 | 2,193,400 | — | — |
| 2007-11-12 | $6.80 | $8.82 | 3,365,750 | — | — |
| 2007-11-09 | $7.14 | $9.26 | 2,364,174 | — | — |
| 2007-11-08 | $7.28 | $9.45 | 5,235,577 | — | — |
| 2007-11-07 | $7.37 | $9.56 | 5,259,546 | — | — |
| 2007-11-06 | $7.33 | $9.50 | 2,069,364 | — | — |
| 2007-11-05 | $7.08 | $9.19 | 2,364,174 | — | — |
| 2007-11-02 | $6.99 | $9.07 | 1,976,187 | — | — |
| 2007-11-01 | $6.99 | $9.06 | 1,884,508 | — | — |
| 2007-10-31 | $7.21 | $9.35 | 4,118,954 | — | — |
| 2007-10-30 | $6.98 | $9.06 | 1,807,510 | — | — |
| 2007-10-29 | $7.01 | $9.09 | 3,907,733 | — | — |
| 2007-10-26 | $6.87 | $8.92 | 2,847,135 | — | — |
| 2007-10-25 | $6.81 | $8.83 | 2,537,345 | — | — |
| 2007-10-24 | $6.79 | $8.81 | 3,101,499 | — | — |
| 2007-10-23 | $6.85 | $8.89 | 3,591,651 | — | — |
| 2007-10-22 | $6.70 | $8.69 | 2,896,870 | — | — |
| 2007-10-19 | $6.68 | $8.66 | 3,959,864 | — | — |
| 2007-10-18 | $6.88 | $8.93 | 2,248,527 | — | — |
| 2007-10-17 | $6.88 | $8.92 | 3,295,343 | — | — |
| 2007-10-16 | $6.68 | $8.66 | 2,637,113 | — | — |
| 2007-10-15 | $6.84 | $8.87 | 2,973,868 | — | — |
| 2007-10-12 | $7.02 | $9.11 | 1,963,903 | — | — |
| 2007-10-11 | $6.89 | $8.94 | 4,877,850 | — | — |
| 2007-10-10 | $7.14 | $9.27 | 4,011,096 | — | — |
| 2007-10-09 | $7.33 | $9.50 | 3,459,226 | — | — |
| 2007-10-08 | $7.16 | $9.29 | 1,435,102 | — | — |
| 2007-10-05 | $7.17 | $9.30 | 2,459,148 | — | — |
| 2007-10-04 | $6.95 | $9.02 | 2,313,541 | — | — |
| 2007-10-03 | $6.88 | $8.93 | 2,839,645 | — | — |
| 2007-10-02 | $7.11 | $9.22 | 5,052,519 | — | — |
| 2007-10-01 | $7.26 | $9.42 | 6,842,952 | — | — |
| 2007-09-28 | $7.12 | $9.24 | 2,766,542 | — | — |
| 2007-09-27 | $7.31 | $9.48 | 4,176,777 | — | — |
| 2007-09-26 | $7.25 | $9.40 | 3,946,981 | — | — |
| 2007-09-25 | $7.12 | $9.23 | 2,559,815 | — | — |
| 2007-09-24 | $6.91 | $8.96 | 2,919,040 | — | — |
| 2007-09-21 | $6.80 | $8.82 | 3,103,596 | — | — |
| 2007-09-20 | $6.66 | $8.64 | 3,893,052 | — | — |
| 2007-09-19 | $6.77 | $8.78 | 3,910,130 | — | — |
| 2007-09-18 | $6.59 | $8.55 | 3,569,780 | — | — |
| 2007-09-17 | $6.14 | $7.97 | 3,437,055 | — | — |
| 2007-09-14 | $6.41 | $8.31 | 2,960,086 | — | — |
| 2007-09-13 | $6.36 | $8.25 | 3,392,714 | — | — |
| 2007-09-12 | $6.13 | $7.96 | 2,547,532 | — | — |
| 2007-09-11 | $6.12 | $7.95 | 1,671,789 | — | — |
| 2007-09-10 | $6.02 | $7.81 | 3,154,529 | — | — |
| 2007-09-07 | $6.14 | $7.96 | 2,803,094 | — | — |
| 2007-09-06 | $6.25 | $8.11 | 2,317,735 | — | — |
| 2007-09-05 | $6.12 | $7.94 | 3,590,752 | — | — |
| 2007-09-04 | $6.38 | $8.27 | 3,397,807 | — | — |
| 2007-08-31 | $6.34 | $8.23 | 2,825,264 | — | — |
| 2007-08-30 | $6.16 | $8.00 | 4,133,035 | — | — |
| 2007-08-29 | $6.29 | $8.16 | 3,652,471 | — | — |
| 2007-08-28 | $5.99 | $7.78 | 4,436,234 | — | — |
| 2007-08-27 | $6.33 | $8.21 | 2,316,237 | — | — |
| 2007-08-24 | $6.37 | $8.27 | 3,034,687 | — | — |
| 2007-08-23 | $6.21 | $8.06 | 6,015,746 | — | — |
| 2007-08-22 | $6.20 | $8.05 | 6,175,135 | — | — |
| 2007-08-21 | $6.01 | $7.79 | 4,716,963 | — | — |
| 2007-08-20 | $5.85 | $7.59 | 4,474,883 | — | — |
| 2007-08-17 | $5.80 | $7.53 | 5,364,107 | — | — |
| 2007-08-16 | $5.39 | $7.00 | 7,101,810 | — | — |
| 2007-08-15 | $5.48 | $7.11 | 3,884,364 | — | — |
| 2007-08-14 | $5.91 | $7.67 | 3,289,051 | — | — |
| 2007-08-13 | $6.27 | $8.13 | 2,105,616 | — | — |
| 2007-08-10 | $6.35 | $8.24 | 5,072,892 | — | — |
| 2007-08-09 | $6.45 | $8.37 | 4,169,587 | — | — |
| 2007-08-08 | $6.91 | $8.96 | 3,950,576 | — | — |
| 2007-08-07 | $6.61 | $8.57 | 3,656,665 | — | — |
| 2007-08-06 | $6.61 | $8.57 | 3,496,976 | — | — |
| 2007-08-03 | $6.49 | $8.41 | 2,277,289 | — | — |
| 2007-08-02 | $6.82 | $8.84 | 3,428,367 | — | — |
| 2007-08-01 | $6.73 | $8.72 | 4,814,334 | — | — |
| 2007-07-31 | $6.80 | $8.82 | 7,381,939 | — | — |
| 2007-07-30 | $6.79 | $8.81 | 7,629,412 | — | — |
| 2007-07-27 | $6.63 | $8.60 | 6,538,854 | — | — |
| 2007-07-26 | $6.53 | $8.47 | 6,561,624 | — | — |
| 2007-07-25 | $6.96 | $9.03 | 3,696,812 | — | — |
| 2007-07-24 | $7.02 | $9.11 | 3,176,100 | — | — |
| 2007-07-23 | $7.39 | $9.58 | 1,825,486 | — | — |
| 2007-07-20 | $7.32 | $9.49 | 4,003,606 | — | — |
| 2007-07-19 | $7.42 | $9.63 | 4,963,837 | — | — |
| 2007-07-18 | $7.30 | $9.47 | 4,383,204 | — | — |
| 2007-07-17 | $7.31 | $9.48 | 4,916,499 | — | — |
| 2007-07-16 | $7.26 | $9.42 | 5,532,784 | — | — |
| 2007-07-13 | $7.44 | $9.65 | 6,003,462 | — | — |
| 2007-07-12 | $7.52 | $9.76 | 2,368,668 | — | — |
| 2007-07-11 | $7.33 | $9.50 | 3,470,311 | — | — |
| 2007-07-10 | $7.18 | $9.31 | 2,659,284 | — | — |
| 2007-07-09 | $7.38 | $9.57 | 2,470,833 | — | — |
| 2007-07-06 | $7.44 | $9.65 | 2,252,122 | — | — |
| 2007-07-05 | $7.31 | $9.49 | 3,291,148 | — | — |
| 2007-07-03 | $7.24 | $9.40 | 2,421,698 | — | — |
| 2007-07-02 | $7.43 | $9.64 | 3,724,975 | — | — |
| 2007-06-29 | $7.04 | $9.14 | 4,405,375 | — | — |
| 2007-06-28 | $6.96 | $9.03 | 9,335,057 | — | — |
| 2007-06-27 | $7.14 | $9.27 | 2,300,059 | — | — |
| 2007-06-26 | $7.09 | $9.19 | 1,950,721 | — | — |
| 2007-06-25 | $7.15 | $9.27 | 2,860,917 | — | — |
| 2007-06-22 | $7.19 | $9.33 | 3,315,416 | — | — |
| 2007-06-21 | $7.46 | $9.68 | 3,656,665 | — | — |
| 2007-06-20 | $7.15 | $9.27 | 2,434,880 | — | — |
| 2007-06-19 | $7.33 | $9.50 | 2,389,341 | — | — |
| 2007-06-18 | $7.29 | $9.46 | 3,216,547 | — | — |
| 2007-06-15 | $7.25 | $9.40 | 4,686,104 | — | — |
| 2007-06-14 | $7.11 | $9.22 | 3,541,018 | — | — |
| 2007-06-13 | $7.01 | $9.09 | 5,912,083 | — | — |
| 2007-06-12 | $6.95 | $9.01 | 8,358,348 | — | — |
| 2007-06-11 | $6.85 | $8.88 | 3,773,810 | — | — |
| 2007-06-08 | $6.65 | $8.63 | 4,290,327 | — | — |
| 2007-06-07 | $6.31 | $8.19 | 3,334,591 | — | — |
| 2007-06-06 | $6.51 | $8.45 | 3,493,980 | — | — |
| 2007-06-05 | $6.69 | $8.67 | 4,492,859 | — | — |
| 2007-06-04 | $6.86 | $8.90 | 8,260,078 | — | — |
| 2007-06-01 | $7.00 | $9.08 | 8,334,380 | — | — |
| 2007-05-31 | $6.58 | $8.54 | 4,162,696 | — | — |
| 2007-05-30 | $6.38 | $8.28 | 4,355,042 | — | — |
| 2007-05-29 | $6.29 | $8.17 | 4,056,636 | — | — |
| 2007-05-25 | $6.30 | $8.18 | 2,174,525 | — | — |
| 2007-05-24 | $6.10 | $7.92 | 3,902,041 | — | — |
| 2007-05-23 | $6.27 | $8.14 | 5,034,543 | — | — |
| 2007-05-22 | $6.38 | $8.28 | 4,159,101 | — | — |
| 2007-05-21 | $6.41 | $8.32 | 3,486,190 | — | — |
| 2007-05-18 | $6.39 | $8.29 | 2,925,931 | — | — |
| 2007-05-17 | $6.34 | $8.22 | 3,653,369 | — | — |
| 2007-05-16 | $6.45 | $8.36 | 5,699,064 | — | — |
| 2007-05-15 | $6.25 | $8.11 | 7,290,560 | — | — |
| 2007-05-14 | $6.19 | $8.03 | 3,627,603 | — | — |
| 2007-05-11 | $6.14 | $7.97 | 6,203,597 | — | — |
| 2007-05-10 | $6.02 | $7.80 | 8,075,522 | — | — |
| 2007-05-09 | $6.13 | $7.95 | 5,551,060 | — | — |
| 2007-05-08 | $6.02 | $7.80 | 4,194,454 | — | — |
| 2007-05-07 | $6.02 | $7.82 | 4,256,772 | — | — |
| 2007-05-04 | $6.02 | $7.81 | 5,514,209 | — | — |
| 2007-05-03 | $5.99 | $7.77 | 4,650,451 | — | — |
| 2007-05-02 | $5.91 | $7.66 | 6,521,777 | — | — |
| 2007-05-01 | $5.77 | $7.49 | 2,495,101 | — | — |
| 2007-04-30 | $5.77 | $7.49 | 4,854,481 | — | — |
| 2007-04-27 | $5.87 | $7.61 | 9,832,100 | — | — |
| 2007-04-26 | $6.26 | $7.56 | 6,150,567 | — | — |
| 2007-04-25 | $6.28 | $7.59 | 2,656,887 | — | — |
| 2007-04-24 | $6.06 | $7.31 | 3,155,727 | — | — |
| 2007-04-23 | $6.10 | $7.37 | 2,709,917 | — | — |
| 2007-04-20 | $6.22 | $7.52 | 3,516,151 | — | — |
| 2007-04-19 | $6.07 | $7.33 | 3,855,902 | — | — |
| 2007-04-18 | $6.04 | $7.29 | 5,176,256 | — | — |
| 2007-04-17 | $5.95 | $7.19 | 6,314,151 | — | — |
| 2007-04-16 | $5.89 | $7.11 | 5,105,250 | — | — |
| 2007-04-13 | $5.76 | $6.96 | 10,419,023 | — | — |
| 2007-04-12 | $5.59 | $6.75 | 4,713,368 | — | — |
| 2007-04-11 | $5.54 | $6.69 | 3,107,192 | — | — |
| 2007-04-10 | $5.60 | $6.76 | 2,430,386 | — | — |
| 2007-04-09 | $5.60 | $6.76 | 1,178,342 | — | — |
| 2007-04-05 | $5.55 | $6.71 | 1,381,473 | — | — |
| 2007-04-04 | $5.54 | $6.69 | 2,085,243 | — | — |
| 2007-04-03 | $5.51 | $6.65 | 2,750,363 | — | — |
| 2007-04-02 | $5.43 | $6.56 | 3,754,336 | — | — |
| 2007-03-30 | $5.41 | $6.54 | 3,712,092 | — | — |
| 2007-03-29 | $5.53 | $6.67 | 3,146,739 | — | — |
| 2007-03-28 | $5.36 | $6.47 | 3,128,763 | — | — |
| 2007-03-27 | $5.46 | $6.59 | 1,973,790 | — | — |
| 2007-03-26 | $5.51 | $6.66 | 2,248,826 | — | — |
| 2007-03-23 | $5.51 | $6.65 | 3,407,395 | — | — |
| 2007-03-22 | $5.49 | $6.63 | 2,673,066 | — | — |
| 2007-03-21 | $5.50 | $6.64 | 3,511,657 | — | — |
| 2007-03-20 | $5.32 | $6.42 | 3,160,221 | — | — |
| 2007-03-19 | $5.26 | $6.35 | 2,990,346 | — | — |
| 2007-03-16 | $5.15 | $6.22 | 4,331,373 | — | — |
| 2007-03-15 | $5.22 | $6.31 | 3,512,556 | — | — |
| 2007-03-14 | $5.22 | $6.30 | 4,157,902 | — | — |
| 2007-03-13 | $5.21 | $6.30 | 4,037,461 | — | — |
| 2007-03-12 | $5.46 | $6.60 | 2,885,185 | — | — |
| 2007-03-09 | $5.50 | $6.64 | 3,138,650 | — | — |
| 2007-03-08 | $5.38 | $6.50 | 3,398,406 | — | — |
| 2007-03-07 | $5.33 | $6.43 | 3,625,806 | — | — |
| 2007-03-06 | $5.34 | $6.45 | 5,054,017 | — | — |
| 2007-03-05 | $5.17 | $6.25 | 4,183,069 | — | — |
| 2007-03-02 | $5.34 | $6.45 | 5,883,620 | — | — |
| 2007-03-01 | $5.56 | $6.71 | 9,430,331 | — | — |
| 2007-02-28 | $5.33 | $6.44 | 6,503,800 | — | — |
| 2007-02-27 | $5.25 | $6.34 | 4,915,600 | — | — |
| 2007-02-26 | $5.65 | $6.82 | 3,219,543 | — | — |
| 2007-02-23 | $5.62 | $6.79 | 4,599,219 | — | — |
| 2007-02-22 | $5.64 | $6.82 | 6,366,282 | — | — |
| 2007-02-21 | $5.53 | $6.67 | 5,773,067 | — | — |
| 2007-02-20 | $5.49 | $6.62 | 2,991,245 | — | — |
| 2007-02-16 | $5.40 | $6.53 | 1,685,272 | — | — |
| 2007-02-15 | $5.40 | $6.52 | 1,341,926 | — | — |
| 2007-02-14 | $5.43 | $6.55 | 5,234,678 | — | — |
| 2007-02-13 | $5.29 | $6.39 | 1,482,140 | — | — |
| 2007-02-12 | $5.22 | $6.31 | 1,406,640 | — | — |
| 2007-02-09 | $5.27 | $6.36 | 3,268,079 | — | — |
| 2007-02-08 | $5.30 | $6.40 | 3,472,109 | — | — |
| 2007-02-07 | $5.33 | $6.44 | 5,801,829 | — | — |
| 2007-02-06 | $5.40 | $6.52 | 2,619,137 | — | — |
| 2007-02-05 | $5.46 | $6.60 | 1,527,081 | — | — |
| 2007-02-02 | $5.37 | $6.49 | 2,455,553 | — | — |
| 2007-02-01 | $5.36 | $6.47 | 2,458,250 | — | — |
| 2007-01-31 | $5.36 | $6.48 | 2,158,047 | — | — |
| 2007-01-30 | $5.27 | $6.36 | 1,032,734 | — | — |
| 2007-01-29 | $5.29 | $6.39 | 2,534,649 | — | — |
| 2007-01-26 | $5.31 | $6.41 | 2,355,785 | — | — |
| 2007-01-25 | $5.35 | $6.46 | 3,108,989 | — | — |
| 2007-01-24 | $5.35 | $6.46 | 4,235,200 | — | — |
| 2007-01-23 | $5.27 | $6.37 | 2,376,458 | — | — |
| 2007-01-22 | $5.20 | $6.28 | 2,675,762 | — | — |
| 2007-01-19 | $5.12 | $6.18 | 2,747,667 | — | — |
| 2007-01-18 | $5.07 | $6.12 | 5,979,793 | — | — |
| 2007-01-17 | $5.19 | $6.27 | 1,673,587 | — | — |
| 2007-01-16 | $5.17 | $6.25 | 3,141,346 | — | — |
| 2007-01-12 | $5.31 | $6.42 | 1,972,891 | — | — |
| 2007-01-11 | $5.25 | $6.34 | 1,730,212 | — | — |
| 2007-01-10 | $5.24 | $6.33 | 3,078,430 | — | — |
| 2007-01-09 | $5.12 | $6.18 | 3,466,716 | — | — |
| 2007-01-08 | $5.19 | $6.27 | 2,101,421 | — | — |
| 2007-01-05 | $5.17 | $6.24 | 3,828,038 | — | — |
| 2007-01-04 | $5.40 | $6.52 | 2,425,892 | — | — |
| 2007-01-03 | $5.49 | $6.63 | 3,057,757 | — | — |