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
- 1980-11-03 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 | $4.89 | $11.03 | 19,511,100 | — | — |
| 2007-12-28 | $4.92 | $11.10 | 25,248,600 | — | — |
| 2007-12-27 | $4.91 | $11.07 | 21,168,900 | — | — |
| 2007-12-26 | $5.02 | $11.34 | 17,082,000 | — | — |
| 2007-12-24 | $5.03 | $11.37 | 41,053,500 | — | — |
| 2007-12-21 | $4.85 | $10.95 | 60,663,600 | — | — |
| 2007-12-20 | $4.71 | $10.63 | 44,862,300 | — | — |
| 2007-12-19 | $4.80 | $10.84 | 67,936,500 | — | — |
| 2007-12-18 | $4.85 | $10.94 | 23,396,400 | — | — |
| 2007-12-17 | $4.79 | $10.82 | 38,119,500 | — | — |
| 2007-12-14 | $4.83 | $10.91 | 60,958,800 | — | — |
| 2007-12-13 | $4.98 | $11.23 | 79,169,400 | — | — |
| 2007-12-12 | $4.80 | $10.84 | 54,306,000 | — | — |
| 2007-12-11 | $4.79 | $10.82 | 33,481,800 | — | — |
| 2007-12-10 | $4.90 | $11.06 | 28,506,600 | — | — |
| 2007-12-07 | $4.86 | $10.98 | 29,007,900 | — | — |
| 2007-12-06 | $4.85 | $10.96 | 39,252,600 | — | — |
| 2007-12-05 | $4.71 | $10.62 | 69,378,300 | — | — |
| 2007-12-04 | $4.59 | $10.37 | 25,974,900 | — | — |
| 2007-12-03 | $4.59 | $10.37 | 40,088,700 | — | — |
| 2007-11-30 | $4.67 | $10.53 | 44,966,700 | — | — |
| 2007-11-29 | $4.59 | $10.37 | 49,055,400 | — | — |
| 2007-11-28 | $4.70 | $10.62 | 66,469,500 | — | — |
| 2007-11-27 | $4.57 | $10.29 | 84,182,400 | — | — |
| 2007-11-26 | $4.47 | $10.06 | 69,290,100 | — | — |
| 2007-11-23 | $4.59 | $10.32 | 45,336,600 | — | — |
| 2007-11-21 | $4.48 | $10.08 | 62,109,900 | — | — |
| 2007-11-20 | $4.59 | $10.32 | 83,717,100 | — | — |
| 2007-11-19 | $4.60 | $10.35 | 139,951,800 | — | — |
| 2007-11-16 | $4.80 | $10.81 | 84,085,200 | — | — |
| 2007-11-15 | $4.84 | $10.89 | 77,927,400 | — | — |
| 2007-11-14 | $4.83 | $10.86 | 86,849,100 | — | — |
| 2007-11-13 | $4.84 | $10.90 | 64,577,700 | — | — |
| 2007-11-12 | $4.75 | $10.67 | 35,668,800 | — | — |
| 2007-11-09 | $4.84 | $10.89 | 53,247,600 | — | — |
| 2007-11-08 | $4.95 | $11.13 | 42,615,900 | — | — |
| 2007-11-07 | $4.88 | $10.97 | 56,947,500 | — | — |
| 2007-11-06 | $4.99 | $11.21 | 42,092,100 | — | — |
| 2007-11-05 | $4.90 | $11.02 | 40,016,700 | — | — |
| 2007-11-02 | $4.85 | $10.90 | 50,485,500 | — | — |
| 2007-11-01 | $4.82 | $10.83 | 62,554,500 | — | — |
| 2007-10-31 | $4.97 | $11.19 | 44,993,700 | — | — |
| 2007-10-30 | $4.93 | $11.09 | 38,007,000 | — | — |
| 2007-10-29 | $4.97 | $11.18 | 25,747,200 | — | — |
| 2007-10-26 | $4.97 | $11.19 | 24,887,700 | — | — |
| 2007-10-25 | $4.91 | $11.05 | 38,477,700 | — | — |
| 2007-10-24 | $5.03 | $11.32 | 34,199,100 | — | — |
| 2007-10-23 | $5.05 | $11.36 | 36,676,800 | — | — |
| 2007-10-22 | $4.96 | $11.16 | 47,811,600 | — | — |
| 2007-10-19 | $4.96 | $11.15 | 52,540,200 | — | — |
| 2007-10-18 | $5.11 | $11.49 | 81,536,400 | — | — |
| 2007-10-17 | $5.04 | $11.33 | 99,574,200 | — | — |
| 2007-10-16 | $4.76 | $10.70 | 81,577,800 | — | — |
| 2007-10-15 | $4.71 | $10.60 | 50,328,000 | — | — |
| 2007-10-12 | $4.73 | $10.65 | 37,889,100 | — | — |
| 2007-10-11 | $4.70 | $10.57 | 57,701,700 | — | — |
| 2007-10-10 | $4.77 | $10.72 | 31,745,700 | — | — |
| 2007-10-09 | $4.85 | $10.91 | 85,225,500 | — | — |
| 2007-10-08 | $4.84 | $10.89 | 35,509,500 | — | — |
| 2007-10-05 | $4.84 | $10.88 | 46,886,400 | — | — |
| 2007-10-04 | $4.67 | $10.51 | 29,670,300 | — | — |
| 2007-10-03 | $4.66 | $10.48 | 58,415,400 | — | — |
| 2007-10-02 | $4.78 | $10.75 | 52,800,300 | — | — |
| 2007-10-01 | $4.84 | $10.89 | 46,806,300 | — | — |
| 2007-09-28 | $4.75 | $10.68 | 36,119,700 | — | — |
| 2007-09-27 | $4.74 | $10.66 | 56,180,700 | — | — |
| 2007-09-26 | $4.61 | $10.36 | 42,840,000 | — | — |
| 2007-09-25 | $4.52 | $10.17 | 43,236,000 | — | — |
| 2007-09-24 | $4.50 | $10.12 | 63,837,900 | — | — |
| 2007-09-21 | $4.48 | $10.07 | 50,989,500 | — | — |
| 2007-09-20 | $4.48 | $10.08 | 64,410,300 | — | — |
| 2007-09-19 | $4.51 | $10.15 | 50,824,800 | — | — |
| 2007-09-18 | $4.59 | $10.32 | 75,122,100 | — | — |
| 2007-09-17 | $4.34 | $9.76 | 68,251,500 | — | — |
| 2007-09-14 | $4.23 | $9.52 | 75,590,100 | — | — |
| 2007-09-13 | $4.34 | $9.77 | 119,862,000 | — | — |
| 2007-09-12 | $4.32 | $9.73 | 41,462,100 | — | — |
| 2007-09-11 | $4.34 | $9.76 | 82,141,200 | — | — |
| 2007-09-10 | $4.37 | $9.82 | 77,667,300 | — | — |
| 2007-09-07 | $4.45 | $10.02 | 63,900,000 | — | — |
| 2007-09-06 | $4.64 | $10.43 | 40,149,900 | — | — |
| 2007-09-05 | $4.61 | $10.37 | 48,951,900 | — | — |
| 2007-09-04 | $4.67 | $10.50 | 60,604,200 | — | — |
| 2007-08-31 | $4.56 | $10.25 | 75,024,000 | — | — |
| 2007-08-30 | $4.44 | $10.00 | 64,845,900 | — | — |
| 2007-08-29 | $4.61 | $10.37 | 68,907,600 | — | — |
| 2007-08-28 | $4.55 | $10.20 | 77,696,100 | — | — |
| 2007-08-27 | $4.77 | $10.69 | 34,749,900 | — | — |
| 2007-08-24 | $4.79 | $10.73 | 32,067,000 | — | — |
| 2007-08-23 | $4.71 | $10.56 | 38,886,300 | — | — |
| 2007-08-22 | $4.87 | $10.91 | 42,149,700 | — | — |
| 2007-08-21 | $4.76 | $10.66 | 46,088,100 | — | — |
| 2007-08-20 | $4.79 | $10.74 | 114,029,100 | — | — |
| 2007-08-17 | $4.62 | $10.35 | 95,869,800 | — | — |
| 2007-08-16 | $4.62 | $10.35 | 179,383,500 | — | — |
| 2007-08-15 | $4.70 | $10.53 | 92,747,700 | — | — |
| 2007-08-14 | $5.02 | $11.24 | 62,891,100 | — | — |
| 2007-08-13 | $5.32 | $11.92 | 47,293,200 | — | — |
| 2007-08-10 | $5.22 | $11.70 | 72,257,400 | — | — |
| 2007-08-09 | $5.11 | $11.46 | 58,106,700 | — | — |
| 2007-08-08 | $5.29 | $11.85 | 56,653,200 | — | — |
| 2007-08-07 | $5.15 | $11.55 | 68,326,200 | — | — |
| 2007-08-06 | $5.12 | $11.47 | 95,783,400 | — | — |
| 2007-08-03 | $5.19 | $11.64 | 90,486,900 | — | — |
| 2007-08-02 | $5.46 | $12.24 | 77,267,700 | — | — |
| 2007-08-01 | $5.33 | $11.94 | 59,281,200 | — | — |
| 2007-07-31 | $5.27 | $11.81 | 49,291,200 | — | — |
| 2007-07-30 | $5.25 | $11.77 | 41,368,500 | — | — |
| 2007-07-27 | $5.16 | $11.56 | 62,806,500 | — | — |
| 2007-07-26 | $5.22 | $11.69 | 88,089,300 | — | — |
| 2007-07-25 | $5.45 | $12.20 | 49,243,500 | — | — |
| 2007-07-24 | $5.54 | $12.41 | 41,686,200 | — | — |
| 2007-07-23 | $5.69 | $12.74 | 28,418,400 | — | — |
| 2007-07-20 | $5.64 | $12.64 | 40,862,700 | — | — |
| 2007-07-19 | $5.70 | $12.76 | 42,627,600 | — | — |
| 2007-07-18 | $5.67 | $12.71 | 98,096,400 | — | — |
| 2007-07-17 | $5.39 | $12.08 | 44,050,500 | — | — |
| 2007-07-16 | $5.42 | $12.14 | 58,444,200 | — | — |
| 2007-07-13 | $5.36 | $12.01 | 40,117,500 | — | — |
| 2007-07-12 | $5.32 | $11.93 | 37,343,700 | — | — |
| 2007-07-11 | $5.26 | $11.79 | 56,223,900 | — | — |
| 2007-07-10 | $5.09 | $11.41 | 47,457,000 | — | — |
| 2007-07-09 | $5.19 | $11.64 | 43,822,800 | — | — |
| 2007-07-06 | $5.16 | $11.56 | 64,442,700 | — | — |
| 2007-07-05 | $5.12 | $11.48 | 31,718,700 | — | — |
| 2007-07-03 | $5.17 | $11.58 | 11,200,500 | — | — |
| 2007-07-02 | $5.15 | $11.55 | 40,778,100 | — | — |
| 2007-06-29 | $5.01 | $11.22 | 32,141,700 | — | — |
| 2007-06-28 | $4.99 | $11.19 | 33,318,000 | — | — |
| 2007-06-27 | $5.01 | $11.22 | 44,587,800 | — | — |
| 2007-06-26 | $4.87 | $10.92 | 76,253,400 | — | — |
| 2007-06-25 | $4.96 | $11.11 | 49,095,900 | — | — |
| 2007-06-22 | $4.98 | $11.15 | 52,622,100 | — | — |
| 2007-06-21 | $5.04 | $11.30 | 39,285,000 | — | — |
| 2007-06-20 | $4.90 | $10.99 | 36,222,300 | — | — |
| 2007-06-19 | $5.01 | $11.23 | 29,900,700 | — | — |
| 2007-06-18 | $4.97 | $11.14 | 19,143,000 | — | — |
| 2007-06-15 | $5.01 | $11.22 | 43,855,200 | — | — |
| 2007-06-14 | $4.99 | $11.19 | 31,888,800 | — | — |
| 2007-06-13 | $4.97 | $11.14 | 38,703,600 | — | — |
| 2007-06-12 | $4.81 | $10.78 | 61,437,600 | — | — |
| 2007-06-11 | $5.00 | $11.20 | 32,787,900 | — | — |
| 2007-06-08 | $5.00 | $11.20 | 63,057,600 | — | — |
| 2007-06-07 | $4.88 | $10.93 | 66,164,400 | — | — |
| 2007-06-06 | $5.01 | $11.22 | 32,986,800 | — | — |
| 2007-06-05 | $5.10 | $11.44 | 32,196,600 | — | — |
| 2007-06-04 | $5.15 | $11.53 | 27,515,700 | — | — |
| 2007-06-01 | $5.13 | $11.50 | 38,055,600 | — | — |
| 2007-05-31 | $5.05 | $11.31 | 57,966,300 | — | — |
| 2007-05-30 | $4.98 | $11.15 | 50,131,800 | — | — |
| 2007-05-29 | $4.97 | $11.12 | 37,286,100 | — | — |
| 2007-05-25 | $4.97 | $11.11 | 65,460,600 | — | — |
| 2007-05-24 | $4.90 | $10.96 | 67,113,900 | — | — |
| 2007-05-23 | $4.92 | $10.99 | 85,188,600 | — | — |
| 2007-05-22 | $4.98 | $11.12 | 49,653,900 | — | — |
| 2007-05-21 | $5.07 | $11.33 | 55,107,900 | — | — |
| 2007-05-18 | $5.17 | $11.56 | 47,664,900 | — | — |
| 2007-05-17 | $5.23 | $11.70 | 64,488,600 | — | — |
| 2007-05-16 | $5.16 | $11.52 | 54,549,900 | — | — |
| 2007-05-15 | $5.08 | $11.36 | 57,199,500 | — | — |
| 2007-05-14 | $4.99 | $11.15 | 46,660,500 | — | — |
| 2007-05-11 | $5.04 | $11.27 | 52,458,300 | — | — |
| 2007-05-10 | $5.01 | $11.20 | 53,205,300 | — | — |
| 2007-05-09 | $5.15 | $11.51 | 49,211,100 | — | — |
| 2007-05-08 | $5.17 | $11.55 | 127,378,800 | — | — |
| 2007-05-07 | $5.10 | $11.40 | 57,494,700 | — | — |
| 2007-05-04 | $5.11 | $11.43 | 62,954,100 | — | — |
| 2007-05-03 | $5.04 | $11.26 | 64,720,800 | — | — |
| 2007-05-02 | $4.88 | $10.91 | 54,922,500 | — | — |
| 2007-05-01 | $4.82 | $10.77 | 54,539,100 | — | — |
| 2007-04-30 | $4.80 | $10.72 | 70,063,200 | — | — |
| 2007-04-27 | $4.86 | $10.86 | 63,832,500 | — | — |
| 2007-04-26 | $4.81 | $10.74 | 102,743,100 | — | — |
| 2007-04-25 | $4.97 | $11.11 | 59,122,800 | — | — |
| 2007-04-24 | $4.96 | $11.09 | 48,834,900 | — | — |
| 2007-04-23 | $5.00 | $11.18 | 48,312,900 | — | — |
| 2007-04-20 | $5.00 | $11.18 | 62,627,400 | — | — |
| 2007-04-19 | $4.99 | $11.16 | 98,480,700 | — | — |
| 2007-04-18 | $4.95 | $11.07 | 232,056,900 | — | — |
| 2007-04-17 | $4.81 | $10.76 | 53,703,900 | — | — |
| 2007-04-16 | $4.81 | $10.76 | 91,234,800 | — | — |
| 2007-04-13 | $4.72 | $10.54 | 97,921,800 | — | — |
| 2007-04-12 | $4.79 | $10.71 | 107,434,800 | — | — |
| 2007-04-11 | $4.64 | $10.36 | 81,719,100 | — | — |
| 2007-04-10 | $4.66 | $10.42 | 70,837,200 | — | — |
| 2007-04-09 | $4.65 | $10.40 | 111,905,100 | — | — |
| 2007-04-05 | $4.55 | $10.17 | 102,112,200 | — | — |
| 2007-04-04 | $4.53 | $10.11 | 62,298,900 | — | — |
| 2007-04-03 | $4.58 | $10.23 | 85,414,500 | — | — |
| 2007-04-02 | $4.50 | $10.05 | 54,785,700 | — | — |
| 2007-03-30 | $4.45 | $9.95 | 87,979,500 | — | — |
| 2007-03-29 | $4.43 | $9.91 | 89,869,500 | — | — |
| 2007-03-28 | $4.32 | $9.65 | 81,564,300 | — | — |
| 2007-03-27 | $4.34 | $9.70 | 68,920,200 | — | — |
| 2007-03-26 | $4.45 | $9.96 | 95,183,100 | — | — |
| 2007-03-23 | $4.63 | $10.34 | 110,753,100 | — | — |
| 2007-03-22 | $4.43 | $9.90 | 52,988,400 | — | — |
| 2007-03-21 | $4.45 | $9.95 | 49,006,800 | — | — |
| 2007-03-20 | $4.45 | $9.94 | 49,820,400 | — | — |
| 2007-03-19 | $4.44 | $9.92 | 83,268,000 | — | — |
| 2007-03-16 | $4.46 | $9.96 | 137,768,400 | — | — |
| 2007-03-15 | $4.20 | $9.38 | 44,923,500 | — | — |
| 2007-03-14 | $4.08 | $9.12 | 49,502,700 | — | — |
| 2007-03-13 | $4.12 | $9.21 | 39,537,900 | — | — |
| 2007-03-12 | $4.19 | $9.37 | 55,956,600 | — | — |
| 2007-03-09 | $4.21 | $9.40 | 56,358,900 | — | — |
| 2007-03-08 | $4.19 | $9.36 | 62,769,600 | — | — |
| 2007-03-07 | $4.11 | $9.19 | 110,535,300 | — | — |
| 2007-03-06 | $4.03 | $9.02 | 80,326,800 | — | — |
| 2007-03-05 | $3.94 | $8.81 | 47,531,700 | — | — |
| 2007-03-02 | $4.02 | $8.98 | 60,021,900 | — | — |
| 2007-03-01 | $4.09 | $9.14 | 98,839,800 | — | — |
| 2007-02-28 | $4.18 | $9.34 | 59,599,800 | — | — |
| 2007-02-27 | $4.14 | $9.26 | 83,738,700 | — | — |
| 2007-02-26 | $4.38 | $9.77 | 67,370,400 | — | — |
| 2007-02-23 | $4.49 | $10.01 | 59,842,800 | — | — |
| 2007-02-22 | $4.49 | $10.01 | 73,377,900 | — | — |
| 2007-02-21 | $4.54 | $10.12 | 66,368,700 | — | — |
| 2007-02-20 | $4.49 | $10.01 | 73,844,100 | — | — |
| 2007-02-16 | $4.52 | $10.07 | 60,231,600 | — | — |
| 2007-02-15 | $4.53 | $10.09 | 87,974,100 | — | — |
| 2007-02-14 | $4.68 | $10.42 | 150,483,600 | — | — |
| 2007-02-13 | $4.37 | $9.75 | 114,129,900 | — | — |
| 2007-02-12 | $4.22 | $9.39 | 71,308,800 | — | — |
| 2007-02-09 | $4.12 | $9.18 | 68,398,200 | — | — |
| 2007-02-08 | $4.09 | $9.12 | 41,812,200 | — | — |
| 2007-02-07 | $4.12 | $9.19 | 51,153,300 | — | — |
| 2007-02-06 | $4.11 | $9.15 | 47,241,900 | — | — |
| 2007-02-05 | $4.21 | $9.38 | 43,482,600 | — | — |
| 2007-02-02 | $4.21 | $9.39 | 75,396,600 | — | — |
| 2007-02-01 | $4.14 | $9.23 | 64,051,200 | — | — |
| 2007-01-31 | $4.09 | $9.11 | 69,911,100 | — | — |
| 2007-01-30 | $3.92 | $8.73 | 38,798,100 | — | — |
| 2007-01-29 | $3.91 | $8.71 | 60,186,600 | — | — |
| 2007-01-26 | $3.92 | $8.74 | 40,491,900 | — | — |
| 2007-01-25 | $4.00 | $8.90 | 36,709,200 | — | — |
| 2007-01-24 | $4.04 | $9.01 | 35,585,100 | — | — |
| 2007-01-23 | $4.07 | $9.08 | 66,671,100 | — | — |
| 2007-01-22 | $3.90 | $8.69 | 37,473,300 | — | — |
| 2007-01-19 | $3.97 | $8.85 | 38,494,800 | — | — |
| 2007-01-18 | $3.95 | $8.80 | 37,488,600 | — | — |
| 2007-01-17 | $3.93 | $8.76 | 40,720,500 | — | — |
| 2007-01-16 | $3.96 | $8.81 | 68,078,700 | — | — |
| 2007-01-12 | $3.86 | $8.59 | 29,028,600 | — | — |
| 2007-01-11 | $3.81 | $8.48 | 30,691,800 | — | — |
| 2007-01-10 | $3.77 | $8.39 | 34,423,200 | — | — |
| 2007-01-09 | $3.81 | $8.48 | 31,420,800 | — | — |
| 2007-01-08 | $3.85 | $8.58 | 31,803,300 | — | — |
| 2007-01-05 | $3.81 | $8.49 | 41,172,300 | — | — |
| 2007-01-04 | $3.89 | $8.67 | 36,793,800 | — | — |
| 2007-01-03 | $3.86 | $8.60 | 57,204,900 | — | — |