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
- 1998-07-01 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 | $4.73 | $4.73 | 3,091,000 | — | — |
| 2007-12-28 | $4.65 | $4.65 | 720,000 | — | — |
| 2007-12-27 | $4.63 | $4.63 | 736,000 | — | — |
| 2007-12-26 | $4.83 | $4.83 | 904,000 | — | — |
| 2007-12-24 | $4.82 | $4.82 | 430,000 | — | — |
| 2007-12-21 | $4.78 | $4.78 | 2,934,000 | — | — |
| 2007-12-20 | $4.72 | $4.72 | 1,587,000 | — | — |
| 2007-12-19 | $4.54 | $4.54 | 1,402,000 | — | — |
| 2007-12-18 | $4.58 | $4.58 | 2,218,000 | — | — |
| 2007-12-17 | $4.45 | $4.45 | 1,940,000 | — | — |
| 2007-12-14 | $4.50 | $4.50 | 1,099,000 | — | — |
| 2007-12-13 | $4.62 | $4.62 | 1,374,000 | — | — |
| 2007-12-12 | $4.64 | $4.64 | 1,575,000 | — | — |
| 2007-12-11 | $4.62 | $4.62 | 1,348,000 | — | — |
| 2007-12-10 | $4.87 | $4.87 | 577,000 | — | — |
| 2007-12-07 | $4.87 | $4.87 | 1,048,000 | — | — |
| 2007-12-06 | $4.88 | $4.88 | 1,617,000 | — | — |
| 2007-12-05 | $4.84 | $4.84 | 1,458,000 | — | — |
| 2007-12-04 | $4.70 | $4.70 | 1,621,000 | — | — |
| 2007-12-03 | $4.61 | $4.61 | 1,535,000 | — | — |
| 2007-11-30 | $4.82 | $4.82 | 1,189,000 | — | — |
| 2007-11-29 | $4.86 | $4.86 | 1,535,000 | — | — |
| 2007-11-28 | $4.92 | $4.92 | 1,317,000 | — | — |
| 2007-11-27 | $4.70 | $4.70 | 2,056,000 | — | — |
| 2007-11-26 | $4.71 | $4.71 | 1,338,000 | — | — |
| 2007-11-23 | $4.88 | $4.88 | 894,000 | — | — |
| 2007-11-21 | $4.82 | $4.82 | 2,682,000 | — | — |
| 2007-11-20 | $5.04 | $5.04 | 2,142,000 | — | — |
| 2007-11-19 | $5.13 | $5.13 | 1,622,000 | — | — |
| 2007-11-16 | $5.43 | $5.43 | 1,776,000 | — | — |
| 2007-11-15 | $5.51 | $5.51 | 1,261,000 | — | — |
| 2007-11-14 | $5.53 | $5.53 | 1,323,000 | — | — |
| 2007-11-13 | $5.54 | $5.54 | 2,329,000 | — | — |
| 2007-11-12 | $5.49 | $5.49 | 1,833,000 | — | — |
| 2007-11-09 | $5.38 | $5.38 | 1,523,000 | — | — |
| 2007-11-08 | $5.42 | $5.42 | 1,781,000 | — | — |
| 2007-11-07 | $5.49 | $5.49 | 1,416,000 | — | — |
| 2007-11-06 | $5.60 | $5.60 | 979,000 | — | — |
| 2007-11-05 | $5.42 | $5.42 | 1,623,000 | — | — |
| 2007-11-02 | $5.52 | $5.52 | 1,302,000 | — | — |
| 2007-11-01 | $5.48 | $5.48 | 1,497,000 | — | — |
| 2007-10-31 | $5.75 | $5.75 | 2,629,000 | — | — |
| 2007-10-30 | $5.53 | $5.53 | 2,743,000 | — | — |
| 2007-10-29 | $5.70 | $5.70 | 3,934,000 | — | — |
| 2007-10-26 | $5.78 | $5.78 | 3,013,000 | — | — |
| 2007-10-25 | $5.74 | $5.74 | 5,687,000 | — | — |
| 2007-10-24 | $6.13 | $6.13 | 2,394,000 | — | — |
| 2007-10-23 | $5.96 | $5.96 | 743,000 | — | — |
| 2007-10-22 | $5.85 | $5.85 | 1,197,000 | — | — |
| 2007-10-19 | $5.74 | $5.74 | 1,507,000 | — | — |
| 2007-10-18 | $6.17 | $6.17 | 593,000 | — | — |
| 2007-10-17 | $6.08 | $6.08 | 729,000 | — | — |
| 2007-10-16 | $6.04 | $6.04 | 624,000 | — | — |
| 2007-10-15 | $6.02 | $6.02 | 733,000 | — | — |
| 2007-10-12 | $6.05 | $6.05 | 1,065,000 | — | — |
| 2007-10-11 | $6.05 | $6.05 | 1,774,000 | — | — |
| 2007-10-10 | $6.12 | $6.12 | 1,162,000 | — | — |
| 2007-10-09 | $6.16 | $6.16 | 539,000 | — | — |
| 2007-10-08 | $6.10 | $6.10 | 788,000 | — | — |
| 2007-10-05 | $6.10 | $6.10 | 1,338,000 | — | — |
| 2007-10-04 | $5.92 | $5.92 | 583,000 | — | — |
| 2007-10-03 | $5.84 | $5.84 | 1,624,000 | — | — |
| 2007-10-02 | $5.90 | $5.90 | 4,203,000 | — | — |
| 2007-10-01 | $5.65 | $5.65 | 1,500,000 | — | — |
| 2007-09-28 | $5.35 | $5.35 | 997,000 | — | — |
| 2007-09-27 | $5.44 | $5.44 | 268,000 | — | — |
| 2007-09-26 | $5.37 | $5.37 | 382,000 | — | — |
| 2007-09-25 | $5.36 | $5.36 | 1,056,000 | — | — |
| 2007-09-24 | $5.35 | $5.35 | 1,068,000 | — | — |
| 2007-09-21 | $5.29 | $5.29 | 2,237,000 | — | — |
| 2007-09-20 | $5.30 | $5.30 | 877,000 | — | — |
| 2007-09-19 | $5.47 | $5.47 | 1,023,000 | — | — |
| 2007-09-18 | $5.45 | $5.45 | 2,288,000 | — | — |
| 2007-09-17 | $5.14 | $5.14 | 1,552,000 | — | — |
| 2007-09-14 | $5.28 | $5.28 | 1,516,000 | — | — |
| 2007-09-13 | $5.20 | $5.20 | 1,252,000 | — | — |
| 2007-09-12 | $5.25 | $5.25 | 4,088,000 | — | — |
| 2007-09-11 | $5.16 | $5.16 | 2,356,000 | — | — |
| 2007-09-10 | $5.16 | $5.16 | 692,000 | — | — |
| 2007-09-07 | $5.17 | $5.17 | 1,230,000 | — | — |
| 2007-09-06 | $5.30 | $5.30 | 1,182,000 | — | — |
| 2007-09-05 | $5.43 | $5.43 | 1,509,000 | — | — |
| 2007-09-04 | $5.52 | $5.52 | 794,000 | — | — |
| 2007-08-31 | $5.50 | $5.50 | 797,000 | — | — |
| 2007-08-30 | $5.46 | $5.46 | 797,000 | — | — |
| 2007-08-29 | $5.45 | $5.45 | 1,132,000 | — | — |
| 2007-08-28 | $5.34 | $5.34 | 1,062,000 | — | — |
| 2007-08-27 | $5.46 | $5.46 | 1,839,000 | — | — |
| 2007-08-24 | $5.62 | $5.62 | 1,925,000 | — | — |
| 2007-08-23 | $5.59 | $5.59 | 2,206,000 | — | — |
| 2007-08-22 | $5.76 | $5.76 | 1,211,000 | — | — |
| 2007-08-21 | $5.60 | $5.60 | 694,000 | — | — |
| 2007-08-20 | $5.59 | $5.59 | 952,000 | — | — |
| 2007-08-17 | $5.65 | $5.65 | 2,608,000 | — | — |
| 2007-08-16 | $5.49 | $5.49 | 3,464,000 | — | — |
| 2007-08-15 | $5.60 | $5.60 | 1,973,000 | — | — |
| 2007-08-14 | $5.54 | $5.54 | 2,014,000 | — | — |
| 2007-08-13 | $5.56 | $5.56 | 2,275,000 | — | — |
| 2007-08-10 | $5.57 | $5.57 | 5,238,000 | — | — |
| 2007-08-09 | $5.72 | $5.72 | 6,207,000 | — | — |
| 2007-08-08 | $5.70 | $5.70 | 8,663,000 | — | — |
| 2007-08-07 | $5.52 | $5.52 | 2,142,000 | — | — |
| 2007-08-06 | $5.38 | $5.38 | 2,299,000 | — | — |
| 2007-08-03 | $5.17 | $5.17 | 2,872,000 | — | — |
| 2007-08-02 | $5.31 | $5.31 | 1,963,000 | — | — |
| 2007-08-01 | $5.07 | $5.07 | 2,689,000 | — | — |
| 2007-07-31 | $5.10 | $5.10 | 1,017,000 | — | — |
| 2007-07-30 | $5.13 | $5.13 | 1,643,000 | — | — |
| 2007-07-27 | $5.17 | $5.17 | 2,063,000 | — | — |
| 2007-07-26 | $5.33 | $5.33 | 2,289,000 | — | — |
| 2007-07-25 | $5.48 | $5.48 | 1,402,000 | — | — |
| 2007-07-24 | $5.49 | $5.49 | 1,289,000 | — | — |
| 2007-07-23 | $5.68 | $5.68 | 553,000 | — | — |
| 2007-07-20 | $5.73 | $5.73 | 1,537,000 | — | — |
| 2007-07-19 | $5.85 | $5.85 | 1,864,000 | — | — |
| 2007-07-18 | $5.79 | $5.79 | 1,623,000 | — | — |
| 2007-07-17 | $5.76 | $5.76 | 683,000 | — | — |
| 2007-07-16 | $5.72 | $5.72 | 695,000 | — | — |
| 2007-07-13 | $5.72 | $5.72 | 761,000 | — | — |
| 2007-07-12 | $5.68 | $5.68 | 958,000 | — | — |
| 2007-07-11 | $5.47 | $5.47 | 624,000 | — | — |
| 2007-07-10 | $5.39 | $5.39 | 1,408,000 | — | — |
| 2007-07-09 | $5.59 | $5.59 | 687,000 | — | — |
| 2007-07-06 | $5.63 | $5.63 | 404,000 | — | — |
| 2007-07-05 | $5.64 | $5.64 | 1,119,000 | — | — |
| 2007-07-03 | $5.62 | $5.62 | 1,134,000 | — | — |
| 2007-07-02 | $5.51 | $5.51 | 1,700,000 | — | — |
| 2007-06-29 | $5.29 | $5.29 | 1,084,000 | — | — |
| 2007-06-28 | $5.41 | $5.41 | 601,000 | — | — |
| 2007-06-27 | $5.49 | $5.49 | 772,000 | — | — |
| 2007-06-26 | $5.34 | $5.34 | 825,000 | — | — |
| 2007-06-25 | $5.30 | $5.30 | 1,892,000 | — | — |
| 2007-06-22 | $5.27 | $5.27 | 3,259,000 | — | — |
| 2007-06-21 | $5.44 | $5.44 | 5,002,000 | — | — |
| 2007-06-20 | $5.17 | $5.17 | 1,095,000 | — | — |
| 2007-06-19 | $5.24 | $5.24 | 1,201,000 | — | — |
| 2007-06-18 | $5.21 | $5.21 | 293,000 | — | — |
| 2007-06-15 | $5.26 | $5.26 | 2,080,000 | — | — |
| 2007-06-14 | $5.22 | $5.22 | 693,000 | — | — |
| 2007-06-13 | $5.25 | $5.25 | 435,000 | — | — |
| 2007-06-12 | $5.18 | $5.18 | 779,000 | — | — |
| 2007-06-11 | $5.23 | $5.23 | 527,000 | — | — |
| 2007-06-08 | $5.26 | $5.26 | 1,195,000 | — | — |
| 2007-06-07 | $5.25 | $5.25 | 838,000 | — | — |
| 2007-06-06 | $5.34 | $5.34 | 1,735,000 | — | — |
| 2007-06-05 | $5.41 | $5.41 | 1,165,000 | — | — |
| 2007-06-04 | $5.47 | $5.47 | 1,833,000 | — | — |
| 2007-06-01 | $5.57 | $5.57 | 1,005,000 | — | — |
| 2007-05-31 | $5.43 | $5.43 | 1,502,000 | — | — |
| 2007-05-30 | $5.43 | $5.43 | 1,929,000 | — | — |
| 2007-05-29 | $5.30 | $5.30 | 2,307,000 | — | — |
| 2007-05-25 | $5.29 | $5.29 | 1,684,000 | — | — |
| 2007-05-24 | $5.27 | $5.27 | 5,808,000 | — | — |
| 2007-05-23 | $5.10 | $5.10 | 797,000 | — | — |
| 2007-05-22 | $5.08 | $5.08 | 1,359,000 | — | — |
| 2007-05-21 | $4.98 | $4.98 | 787,000 | — | — |
| 2007-05-18 | $4.88 | $4.88 | 637,000 | — | — |
| 2007-05-17 | $4.74 | $4.74 | 535,000 | — | — |
| 2007-05-16 | $4.78 | $4.78 | 944,000 | — | — |
| 2007-05-15 | $4.68 | $4.68 | 607,000 | — | — |
| 2007-05-14 | $4.81 | $4.81 | 929,000 | — | — |
| 2007-05-11 | $4.87 | $4.87 | 549,000 | — | — |
| 2007-05-10 | $4.77 | $4.77 | 978,000 | — | — |
| 2007-05-09 | $4.93 | $4.93 | 574,000 | — | — |
| 2007-05-08 | $4.92 | $4.92 | 443,000 | — | — |
| 2007-05-07 | $4.89 | $4.89 | 880,000 | — | — |
| 2007-05-04 | $4.97 | $4.97 | 1,165,000 | — | — |
| 2007-05-03 | $4.93 | $4.93 | 615,000 | — | — |
| 2007-05-02 | $4.97 | $4.97 | 2,549,000 | — | — |
| 2007-05-01 | $4.95 | $4.95 | 2,279,000 | — | — |
| 2007-04-30 | $4.88 | $4.88 | 1,578,000 | — | — |
| 2007-04-27 | $4.91 | $4.91 | 1,470,000 | — | — |
| 2007-04-26 | $4.94 | $4.94 | 2,735,000 | — | — |
| 2007-04-25 | $4.54 | $4.54 | 1,142,000 | — | — |
| 2007-04-24 | $4.57 | $4.57 | 699,000 | — | — |
| 2007-04-23 | $4.65 | $4.65 | 589,000 | — | — |
| 2007-04-20 | $4.63 | $4.63 | 1,247,000 | — | — |
| 2007-04-19 | $4.66 | $4.66 | 703,000 | — | — |
| 2007-04-18 | $4.75 | $4.75 | 511,000 | — | — |
| 2007-04-17 | $4.84 | $4.84 | 749,000 | — | — |
| 2007-04-16 | $4.87 | $4.87 | 771,000 | — | — |
| 2007-04-13 | $4.75 | $4.75 | 1,385,000 | — | — |
| 2007-04-12 | $4.76 | $4.76 | 562,000 | — | — |
| 2007-04-11 | $4.70 | $4.70 | 550,000 | — | — |
| 2007-04-10 | $4.76 | $4.76 | 608,000 | — | — |
| 2007-04-09 | $4.71 | $4.71 | 546,000 | — | — |
| 2007-04-05 | $4.72 | $4.72 | 852,000 | — | — |
| 2007-04-04 | $4.63 | $4.63 | 745,000 | — | — |
| 2007-04-03 | $4.68 | $4.68 | 1,668,000 | — | — |
| 2007-04-02 | $4.50 | $4.50 | 894,000 | — | — |
| 2007-03-30 | $4.47 | $4.47 | 829,000 | — | — |
| 2007-03-29 | $4.45 | $4.45 | 1,897,000 | — | — |
| 2007-03-28 | $4.42 | $4.42 | 1,711,000 | — | — |
| 2007-03-27 | $4.46 | $4.46 | 1,615,000 | — | — |
| 2007-03-26 | $4.55 | $4.55 | 788,000 | — | — |
| 2007-03-23 | $4.56 | $4.56 | 689,000 | — | — |
| 2007-03-22 | $4.52 | $4.52 | 703,000 | — | — |
| 2007-03-21 | $4.50 | $4.50 | 874,000 | — | — |
| 2007-03-20 | $4.41 | $4.41 | 2,547,000 | — | — |
| 2007-03-19 | $4.40 | $4.40 | 2,291,000 | — | — |
| 2007-03-16 | $4.45 | $4.45 | 1,582,000 | — | — |
| 2007-03-15 | $4.45 | $4.45 | 1,541,000 | — | — |
| 2007-03-14 | $4.40 | $4.40 | 1,910,000 | — | — |
| 2007-03-13 | $4.40 | $4.40 | 1,596,000 | — | — |
| 2007-03-12 | $4.45 | $4.45 | 1,295,000 | — | — |
| 2007-03-09 | $4.46 | $4.46 | 1,218,000 | — | — |
| 2007-03-08 | $4.42 | $4.42 | 1,166,000 | — | — |
| 2007-03-07 | $4.45 | $4.45 | 1,198,000 | — | — |
| 2007-03-06 | $4.49 | $4.49 | 1,258,000 | — | — |
| 2007-03-05 | $4.34 | $4.34 | 2,236,000 | — | — |
| 2007-03-02 | $4.44 | $4.44 | 1,727,000 | — | — |
| 2007-03-01 | $4.62 | $4.62 | 1,804,000 | — | — |
| 2007-02-28 | $4.69 | $4.69 | 3,337,000 | — | — |
| 2007-02-27 | $4.93 | $4.93 | 3,714,000 | — | — |
| 2007-02-26 | $5.06 | $5.06 | 2,971,000 | — | — |
| 2007-02-23 | $5.08 | $5.08 | 7,164,000 | — | — |
| 2007-02-22 | $5.06 | $5.06 | 7,431,000 | — | — |
| 2007-02-21 | $4.66 | $4.66 | 1,580,000 | — | — |
| 2007-02-20 | $4.78 | $4.78 | 802,000 | — | — |
| 2007-02-16 | $4.70 | $4.70 | 1,453,000 | — | — |
| 2007-02-15 | $4.66 | $4.66 | 1,188,000 | — | — |
| 2007-02-14 | $4.69 | $4.69 | 1,252,000 | — | — |
| 2007-02-13 | $4.75 | $4.75 | 617,000 | — | — |
| 2007-02-12 | $4.77 | $4.77 | 585,000 | — | — |
| 2007-02-09 | $4.78 | $4.78 | 913,000 | — | — |
| 2007-02-08 | $4.85 | $4.85 | 666,000 | — | — |
| 2007-02-07 | $4.84 | $4.84 | 627,000 | — | — |
| 2007-02-06 | $4.85 | $4.85 | 1,038,000 | — | — |
| 2007-02-05 | $4.75 | $4.75 | 1,563,000 | — | — |
| 2007-02-02 | $4.81 | $4.81 | 460,000 | — | — |
| 2007-02-01 | $4.79 | $4.79 | 1,330,000 | — | — |
| 2007-01-31 | $4.75 | $4.75 | 715,000 | — | — |
| 2007-01-30 | $4.78 | $4.78 | 1,326,000 | — | — |
| 2007-01-29 | $4.83 | $4.83 | 747,000 | — | — |
| 2007-01-26 | $4.83 | $4.83 | 1,126,000 | — | — |
| 2007-01-25 | $4.84 | $4.84 | 1,077,000 | — | — |
| 2007-01-24 | $4.96 | $4.96 | 1,069,000 | — | — |
| 2007-01-23 | $4.94 | $4.94 | 572,000 | — | — |
| 2007-01-22 | $4.94 | $4.94 | 709,000 | — | — |
| 2007-01-19 | $5.03 | $5.03 | 3,022,000 | — | — |
| 2007-01-18 | $5.00 | $5.00 | 875,000 | — | — |
| 2007-01-17 | $5.07 | $5.07 | 1,448,000 | — | — |
| 2007-01-16 | $5.13 | $5.13 | 1,371,000 | — | — |
| 2007-01-12 | $5.18 | $5.18 | 724,000 | — | — |
| 2007-01-11 | $5.09 | $5.09 | 579,000 | — | — |
| 2007-01-10 | $5.04 | $5.04 | 1,318,000 | — | — |
| 2007-01-09 | $5.00 | $5.00 | 2,040,000 | — | — |
| 2007-01-08 | $5.06 | $5.06 | 1,771,000 | — | — |
| 2007-01-05 | $5.07 | $5.07 | 1,803,000 | — | — |
| 2007-01-04 | $5.19 | $5.19 | 1,529,000 | — | — |
| 2007-01-03 | $5.22 | $5.22 | 2,779,000 | — | — |