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
- 2000-03-27 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 | $3.83 | $3.83 | 6,643,200 | — | — |
| 2007-12-28 | $3.85 | $3.85 | 3,832,800 | — | — |
| 2007-12-27 | $3.88 | $3.88 | 6,166,800 | — | — |
| 2007-12-26 | $3.92 | $3.92 | 3,112,800 | — | — |
| 2007-12-24 | $3.97 | $3.97 | 1,339,200 | — | — |
| 2007-12-21 | $3.97 | $3.97 | 5,532,000 | — | — |
| 2007-12-20 | $3.94 | $3.94 | 2,361,600 | — | — |
| 2007-12-19 | $3.92 | $3.92 | 5,816,400 | — | — |
| 2007-12-18 | $3.91 | $3.91 | 6,691,200 | — | — |
| 2007-12-17 | $3.99 | $3.99 | 3,517,200 | — | — |
| 2007-12-14 | $4.08 | $4.08 | 3,397,200 | — | — |
| 2007-12-13 | $4.09 | $4.09 | 2,408,400 | — | — |
| 2007-12-12 | $4.07 | $4.07 | 2,440,800 | — | — |
| 2007-12-11 | $4.04 | $4.04 | 3,399,600 | — | — |
| 2007-12-10 | $4.10 | $4.10 | 4,618,800 | — | — |
| 2007-12-07 | $4.04 | $4.04 | 11,403,600 | — | — |
| 2007-12-06 | $3.99 | $3.99 | 6,493,200 | — | — |
| 2007-12-05 | $3.95 | $3.95 | 7,760,400 | — | — |
| 2007-12-04 | $3.97 | $3.97 | 11,005,200 | — | — |
| 2007-12-03 | $4.08 | $4.08 | 3,308,400 | — | — |
| 2007-11-30 | $4.12 | $4.12 | 5,214,000 | — | — |
| 2007-11-29 | $4.15 | $4.15 | 3,900,000 | — | — |
| 2007-11-28 | $4.22 | $4.22 | 2,484,000 | — | — |
| 2007-11-27 | $4.10 | $4.10 | 4,150,800 | — | — |
| 2007-11-26 | $4.08 | $4.08 | 2,008,800 | — | — |
| 2007-11-23 | $4.14 | $4.14 | 676,800 | — | — |
| 2007-11-21 | $4.09 | $4.09 | 4,478,400 | — | — |
| 2007-11-20 | $4.19 | $4.19 | 7,567,200 | — | — |
| 2007-11-19 | $4.19 | $4.19 | 4,900,800 | — | — |
| 2007-11-16 | $4.20 | $4.20 | 3,405,600 | — | — |
| 2007-11-15 | $4.19 | $4.19 | 2,875,200 | — | — |
| 2007-11-14 | $4.19 | $4.19 | 2,540,400 | — | — |
| 2007-11-13 | $4.17 | $4.17 | 2,374,800 | — | — |
| 2007-11-12 | $4.14 | $4.14 | 2,000,400 | — | — |
| 2007-11-09 | $4.16 | $4.16 | 3,369,600 | — | — |
| 2007-11-08 | $4.20 | $4.20 | 5,014,800 | — | — |
| 2007-11-07 | $4.18 | $4.18 | 4,839,600 | — | — |
| 2007-11-06 | $4.16 | $4.16 | 2,803,200 | — | — |
| 2007-11-05 | $4.16 | $4.16 | 5,564,400 | — | — |
| 2007-11-02 | $4.18 | $4.18 | 4,958,400 | — | — |
| 2007-11-01 | $4.15 | $4.15 | 4,689,600 | — | — |
| 2007-10-31 | $4.19 | $4.19 | 6,069,600 | — | — |
| 2007-10-30 | $4.13 | $4.13 | 4,222,800 | — | — |
| 2007-10-29 | $4.14 | $4.14 | 3,891,600 | — | — |
| 2007-10-26 | $4.12 | $4.12 | 5,851,200 | — | — |
| 2007-10-25 | $4.09 | $4.09 | 5,898,000 | — | — |
| 2007-10-24 | $4.07 | $4.07 | 8,281,200 | — | — |
| 2007-10-23 | $4.00 | $4.00 | 20,556,000 | — | — |
| 2007-10-22 | $4.15 | $4.15 | 7,051,200 | — | — |
| 2007-10-19 | $4.14 | $4.14 | 4,632,000 | — | — |
| 2007-10-18 | $4.13 | $4.13 | 4,164,000 | — | — |
| 2007-10-17 | $4.15 | $4.15 | 5,642,400 | — | — |
| 2007-10-16 | $4.11 | $4.11 | 4,258,800 | — | — |
| 2007-10-15 | $4.14 | $4.14 | 3,908,400 | — | — |
| 2007-10-12 | $4.15 | $4.15 | 5,209,200 | — | — |
| 2007-10-11 | $4.22 | $4.22 | 5,059,200 | — | — |
| 2007-10-10 | $4.21 | $4.21 | 4,927,200 | — | — |
| 2007-10-09 | $4.25 | $4.25 | 3,250,800 | — | — |
| 2007-10-08 | $4.29 | $4.29 | 2,169,600 | — | — |
| 2007-10-05 | $4.29 | $4.29 | 6,898,800 | — | — |
| 2007-10-04 | $4.21 | $4.21 | 5,353,200 | — | — |
| 2007-10-03 | $4.15 | $4.15 | 2,359,200 | — | — |
| 2007-10-02 | $4.13 | $4.13 | 2,301,600 | — | — |
| 2007-10-01 | $4.12 | $4.12 | 3,840,000 | — | — |
| 2007-09-28 | $4.11 | $4.11 | 2,540,400 | — | — |
| 2007-09-27 | $4.11 | $4.11 | 3,477,600 | — | — |
| 2007-09-26 | $4.06 | $4.06 | 3,307,200 | — | — |
| 2007-09-25 | $4.03 | $4.03 | 1,964,400 | — | — |
| 2007-09-24 | $4.04 | $4.04 | 2,377,200 | — | — |
| 2007-09-21 | $4.06 | $4.06 | 4,827,600 | — | — |
| 2007-09-20 | $4.07 | $4.07 | 4,191,600 | — | — |
| 2007-09-19 | $4.06 | $4.06 | 5,882,400 | — | — |
| 2007-09-18 | $4.01 | $4.01 | 3,963,600 | — | — |
| 2007-09-17 | $3.96 | $3.96 | 1,315,200 | — | — |
| 2007-09-14 | $3.99 | $3.99 | 2,654,400 | — | — |
| 2007-09-13 | $3.98 | $3.98 | 2,940,000 | — | — |
| 2007-09-12 | $4.03 | $4.03 | 3,694,800 | — | — |
| 2007-09-11 | $4.02 | $4.02 | 2,428,800 | — | — |
| 2007-09-10 | $3.99 | $3.99 | 3,261,600 | — | — |
| 2007-09-07 | $4.03 | $4.03 | 3,792,000 | — | — |
| 2007-09-06 | $4.04 | $4.04 | 3,116,400 | — | — |
| 2007-09-05 | $4.04 | $4.04 | 6,054,000 | — | — |
| 2007-09-04 | $3.97 | $3.97 | 3,979,200 | — | — |
| 2007-08-31 | $4.03 | $4.03 | 4,107,600 | — | — |
| 2007-08-30 | $3.98 | $3.98 | 3,308,400 | — | — |
| 2007-08-29 | $4.00 | $4.00 | 3,037,200 | — | — |
| 2007-08-28 | $3.95 | $3.95 | 3,678,000 | — | — |
| 2007-08-27 | $4.01 | $4.01 | 2,995,200 | — | — |
| 2007-08-24 | $4.00 | $4.00 | 2,918,400 | — | — |
| 2007-08-23 | $3.95 | $3.95 | 3,470,400 | — | — |
| 2007-08-22 | $3.91 | $3.91 | 3,304,800 | — | — |
| 2007-08-21 | $3.91 | $3.91 | 5,106,000 | — | — |
| 2007-08-20 | $3.90 | $3.90 | 5,632,800 | — | — |
| 2007-08-17 | $3.92 | $3.92 | 5,863,200 | — | — |
| 2007-08-16 | $3.93 | $3.93 | 4,741,200 | — | — |
| 2007-08-15 | $3.86 | $3.86 | 4,603,200 | — | — |
| 2007-08-14 | $3.88 | $3.88 | 7,762,800 | — | — |
| 2007-08-13 | $3.88 | $3.88 | 7,449,600 | — | — |
| 2007-08-10 | $3.86 | $3.86 | 12,590,400 | — | — |
| 2007-08-09 | $3.90 | $3.90 | 14,691,600 | — | — |
| 2007-08-08 | $3.94 | $3.94 | 11,438,400 | — | — |
| 2007-08-07 | $3.87 | $3.87 | 9,403,200 | — | — |
| 2007-08-06 | $3.88 | $3.88 | 7,936,800 | — | — |
| 2007-08-03 | $3.86 | $3.86 | 7,314,000 | — | — |
| 2007-08-02 | $3.88 | $3.88 | 4,996,800 | — | — |
| 2007-08-01 | $3.87 | $3.87 | 8,545,200 | — | — |
| 2007-07-31 | $3.83 | $3.83 | 8,824,800 | — | — |
| 2007-07-30 | $3.85 | $3.85 | 8,430,000 | — | — |
| 2007-07-27 | $3.87 | $3.87 | 10,140,000 | — | — |
| 2007-07-26 | $3.87 | $3.87 | 11,178,000 | — | — |
| 2007-07-25 | $3.89 | $3.89 | 7,706,400 | — | — |
| 2007-07-24 | $3.94 | $3.94 | 24,177,600 | — | — |
| 2007-07-23 | $4.16 | $4.16 | 6,982,800 | — | — |
| 2007-07-20 | $4.17 | $4.17 | 5,220,000 | — | — |
| 2007-07-19 | $4.21 | $4.21 | 3,583,200 | — | — |
| 2007-07-18 | $4.17 | $4.17 | 3,550,800 | — | — |
| 2007-07-17 | $4.17 | $4.17 | 3,967,200 | — | — |
| 2007-07-16 | $4.17 | $4.17 | 4,899,600 | — | — |
| 2007-07-13 | $4.16 | $4.16 | 3,812,400 | — | — |
| 2007-07-12 | $4.18 | $4.18 | 5,349,600 | — | — |
| 2007-07-11 | $4.15 | $4.15 | 3,054,000 | — | — |
| 2007-07-10 | $4.11 | $4.11 | 3,031,200 | — | — |
| 2007-07-09 | $4.17 | $4.17 | 2,142,000 | — | — |
| 2007-07-06 | $4.19 | $4.19 | 3,554,400 | — | — |
| 2007-07-05 | $4.16 | $4.16 | 1,248,000 | — | — |
| 2007-07-03 | $4.17 | $4.17 | 2,366,400 | — | — |
| 2007-07-02 | $4.13 | $4.13 | 2,640,000 | — | — |
| 2007-06-29 | $4.11 | $4.11 | 3,609,600 | — | — |
| 2007-06-28 | $4.17 | $4.17 | 2,934,000 | — | — |
| 2007-06-27 | $4.19 | $4.19 | 4,921,200 | — | — |
| 2007-06-26 | $4.15 | $4.15 | 4,635,600 | — | — |
| 2007-06-25 | $4.06 | $4.06 | 3,524,400 | — | — |
| 2007-06-22 | $4.10 | $4.10 | 5,221,200 | — | — |
| 2007-06-21 | $4.11 | $4.11 | 2,294,400 | — | — |
| 2007-06-20 | $4.11 | $4.11 | 5,720,400 | — | — |
| 2007-06-19 | $4.14 | $4.14 | 3,315,600 | — | — |
| 2007-06-18 | $4.11 | $4.11 | 2,917,200 | — | — |
| 2007-06-15 | $4.11 | $4.11 | 4,822,800 | — | — |
| 2007-06-14 | $4.11 | $4.11 | 2,306,400 | — | — |
| 2007-06-13 | $4.12 | $4.12 | 2,292,000 | — | — |
| 2007-06-12 | $4.09 | $4.09 | 3,650,400 | — | — |
| 2007-06-11 | $4.14 | $4.14 | 3,514,800 | — | — |
| 2007-06-08 | $4.14 | $4.14 | 3,175,200 | — | — |
| 2007-06-07 | $4.14 | $4.14 | 3,966,000 | — | — |
| 2007-06-06 | $4.18 | $4.18 | 3,021,600 | — | — |
| 2007-06-05 | $4.21 | $4.21 | 2,853,600 | — | — |
| 2007-06-04 | $4.24 | $4.24 | 3,565,200 | — | — |
| 2007-06-01 | $4.20 | $4.20 | 3,301,200 | — | — |
| 2007-05-31 | $4.18 | $4.18 | 5,685,600 | — | — |
| 2007-05-30 | $4.18 | $4.18 | 3,655,200 | — | — |
| 2007-05-29 | $4.19 | $4.19 | 3,934,800 | — | — |
| 2007-05-25 | $4.20 | $4.20 | 4,888,800 | — | — |
| 2007-05-24 | $4.24 | $4.24 | 5,529,600 | — | — |
| 2007-05-23 | $4.26 | $4.26 | 7,704,000 | — | — |
| 2007-05-22 | $4.22 | $4.22 | 4,326,000 | — | — |
| 2007-05-21 | $4.17 | $4.17 | 4,664,400 | — | — |
| 2007-05-18 | $4.15 | $4.15 | 4,240,800 | — | — |
| 2007-05-17 | $4.10 | $4.10 | 2,595,600 | — | — |
| 2007-05-16 | $4.11 | $4.11 | 7,549,200 | — | — |
| 2007-05-15 | $4.09 | $4.09 | 4,849,200 | — | — |
| 2007-05-14 | $4.09 | $4.09 | 5,875,200 | — | — |
| 2007-05-11 | $4.09 | $4.09 | 2,634,000 | — | — |
| 2007-05-10 | $4.07 | $4.07 | 4,272,000 | — | — |
| 2007-05-09 | $4.07 | $4.07 | 4,429,200 | — | — |
| 2007-05-08 | $4.08 | $4.08 | 4,500,000 | — | — |
| 2007-05-07 | $4.10 | $4.10 | 4,706,400 | — | — |
| 2007-05-04 | $4.07 | $4.07 | 3,154,800 | — | — |
| 2007-05-03 | $4.09 | $4.09 | 4,719,600 | — | — |
| 2007-05-02 | $4.11 | $4.11 | 7,239,600 | — | — |
| 2007-05-01 | $4.06 | $4.06 | 7,765,200 | — | — |
| 2007-04-30 | $4.08 | $4.08 | 8,040,000 | — | — |
| 2007-04-27 | $4.07 | $4.07 | 6,292,800 | — | — |
| 2007-04-26 | $4.08 | $4.08 | 5,952,000 | — | — |
| 2007-04-25 | $4.06 | $4.06 | 7,053,600 | — | — |
| 2007-04-24 | $4.09 | $4.09 | 31,564,800 | — | — |
| 2007-04-23 | $4.35 | $4.35 | 4,852,800 | — | — |
| 2007-04-20 | $4.33 | $4.33 | 8,910,000 | — | — |
| 2007-04-19 | $4.33 | $4.33 | 3,592,800 | — | — |
| 2007-04-18 | $4.37 | $4.37 | 3,862,800 | — | — |
| 2007-04-17 | $4.40 | $4.40 | 6,504,000 | — | — |
| 2007-04-16 | $4.40 | $4.40 | 4,375,200 | — | — |
| 2007-04-13 | $4.36 | $4.36 | 3,496,800 | — | — |
| 2007-04-12 | $4.32 | $4.32 | 2,942,400 | — | — |
| 2007-04-11 | $4.28 | $4.28 | 2,836,800 | — | — |
| 2007-04-10 | $4.29 | $4.29 | 3,336,000 | — | — |
| 2007-04-09 | $4.28 | $4.28 | 1,395,600 | — | — |
| 2007-04-05 | $4.29 | $4.29 | 1,896,000 | — | — |
| 2007-04-04 | $4.29 | $4.29 | 3,370,800 | — | — |
| 2007-04-03 | $4.28 | $4.28 | 3,291,600 | — | — |
| 2007-04-02 | $4.25 | $4.25 | 2,258,400 | — | — |
| 2007-03-30 | $4.23 | $4.23 | 1,773,600 | — | — |
| 2007-03-29 | $4.21 | $4.21 | 4,039,200 | — | — |
| 2007-03-28 | $4.19 | $4.19 | 4,963,200 | — | — |
| 2007-03-27 | $4.16 | $4.16 | 3,309,600 | — | — |
| 2007-03-26 | $4.13 | $4.13 | 4,093,200 | — | — |
| 2007-03-23 | $4.15 | $4.15 | 4,099,200 | — | — |
| 2007-03-22 | $4.15 | $4.15 | 9,454,800 | — | — |
| 2007-03-21 | $4.13 | $4.13 | 4,857,600 | — | — |
| 2007-03-20 | $4.11 | $4.11 | 12,885,600 | — | — |
| 2007-03-19 | $4.10 | $4.10 | 3,500,400 | — | — |
| 2007-03-16 | $4.06 | $4.06 | 4,346,400 | — | — |
| 2007-03-15 | $4.08 | $4.08 | 5,920,800 | — | — |
| 2007-03-14 | $4.05 | $4.05 | 7,936,800 | — | — |
| 2007-03-13 | $4.06 | $4.06 | 8,569,200 | — | — |
| 2007-03-12 | $4.13 | $4.13 | 5,532,000 | — | — |
| 2007-03-09 | $4.14 | $4.14 | 7,552,800 | — | — |
| 2007-03-08 | $4.14 | $4.14 | 16,939,200 | — | — |
| 2007-03-07 | $4.28 | $4.28 | 10,297,200 | — | — |
| 2007-03-06 | $4.25 | $4.25 | 8,353,200 | — | — |
| 2007-03-05 | $4.18 | $4.18 | 5,821,200 | — | — |
| 2007-03-02 | $4.19 | $4.19 | 5,748,000 | — | — |
| 2007-03-01 | $4.15 | $4.15 | 6,177,600 | — | — |
| 2007-02-28 | $4.20 | $4.20 | 6,037,200 | — | — |
| 2007-02-27 | $4.18 | $4.18 | 3,721,200 | — | — |
| 2007-02-26 | $4.27 | $4.27 | 3,847,200 | — | — |
| 2007-02-23 | $4.31 | $4.31 | 2,529,600 | — | — |
| 2007-02-22 | $4.28 | $4.28 | 2,763,600 | — | — |
| 2007-02-21 | $4.29 | $4.29 | 3,775,200 | — | — |
| 2007-02-20 | $4.25 | $4.25 | 8,838,000 | — | — |
| 2007-02-16 | $4.37 | $4.37 | 2,691,600 | — | — |
| 2007-02-15 | $4.34 | $4.34 | 3,051,600 | — | — |
| 2007-02-14 | $4.30 | $4.30 | 2,835,600 | — | — |
| 2007-02-13 | $4.26 | $4.26 | 2,211,600 | — | — |
| 2007-02-12 | $4.25 | $4.25 | 3,178,800 | — | — |
| 2007-02-09 | $4.22 | $4.22 | 2,989,200 | — | — |
| 2007-02-08 | $4.24 | $4.24 | 3,271,200 | — | — |
| 2007-02-07 | $4.22 | $4.22 | 5,050,800 | — | — |
| 2007-02-06 | $4.16 | $4.16 | 14,065,200 | — | — |
| 2007-02-05 | $4.35 | $4.35 | 6,387,600 | — | — |
| 2007-02-02 | $4.32 | $4.32 | 6,817,200 | — | — |
| 2007-02-01 | $4.27 | $4.27 | 3,525,600 | — | — |
| 2007-01-31 | $4.26 | $4.26 | 5,030,400 | — | — |
| 2007-01-30 | $4.27 | $4.27 | 6,704,400 | — | — |
| 2007-01-29 | $4.27 | $4.27 | 9,842,400 | — | — |
| 2007-01-26 | $4.25 | $4.25 | 4,687,200 | — | — |
| 2007-01-25 | $4.18 | $4.18 | 3,336,000 | — | — |
| 2007-01-24 | $4.17 | $4.17 | 2,108,400 | — | — |
| 2007-01-23 | $4.14 | $4.14 | 2,692,800 | — | — |
| 2007-01-22 | $4.14 | $4.14 | 2,920,800 | — | — |
| 2007-01-19 | $4.11 | $4.11 | 3,490,800 | — | — |
| 2007-01-18 | $4.12 | $4.12 | 2,918,400 | — | — |
| 2007-01-17 | $4.11 | $4.11 | 3,259,200 | — | — |
| 2007-01-16 | $4.11 | $4.11 | 3,079,200 | — | — |
| 2007-01-12 | $4.11 | $4.11 | 4,752,000 | — | — |
| 2007-01-11 | $4.04 | $4.04 | 2,216,400 | — | — |
| 2007-01-10 | $4.00 | $4.00 | 1,556,400 | — | — |
| 2007-01-09 | $4.00 | $4.00 | 2,149,200 | — | — |
| 2007-01-08 | $3.97 | $3.97 | 3,348,000 | — | — |
| 2007-01-05 | $3.99 | $3.99 | 1,730,400 | — | — |
| 2007-01-04 | $4.00 | $4.00 | 2,203,200 | — | — |
| 2007-01-03 | $4.00 | $4.00 | 4,191,600 | — | — |