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
- 1987-08-20 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 | $5.05 | $5.36 | 5,340,000 | — | — |
| 2007-12-28 | $5.10 | $5.40 | 6,264,800 | — | — |
| 2007-12-27 | $5.10 | $5.40 | 4,696,000 | — | — |
| 2007-12-26 | $5.29 | $5.61 | 2,758,400 | — | — |
| 2007-12-24 | $5.33 | $5.65 | 2,001,600 | — | — |
| 2007-12-21 | $5.24 | $5.56 | 10,844,000 | — | — |
| 2007-12-20 | $5.20 | $5.51 | 6,256,000 | — | — |
| 2007-12-19 | $5.14 | $5.45 | 5,476,000 | — | — |
| 2007-12-18 | $5.14 | $5.45 | 7,001,600 | — | — |
| 2007-12-17 | $5.07 | $5.37 | 8,977,600 | — | — |
| 2007-12-14 | $5.32 | $5.64 | 7,432,000 | — | — |
| 2007-12-13 | $5.44 | $5.76 | 9,619,200 | — | — |
| 2007-12-12 | $5.25 | $5.56 | 9,189,600 | — | — |
| 2007-12-11 | $5.28 | $5.60 | 8,157,600 | — | — |
| 2007-12-10 | $5.51 | $5.84 | 9,812,800 | — | — |
| 2007-12-07 | $5.33 | $5.65 | 18,734,400 | — | — |
| 2007-12-06 | $5.29 | $5.61 | 7,912,800 | — | — |
| 2007-12-05 | $5.22 | $5.54 | 10,553,600 | — | — |
| 2007-12-04 | $5.02 | $5.32 | 5,492,000 | — | — |
| 2007-12-03 | $5.00 | $5.30 | 7,372,000 | — | — |
| 2007-11-30 | $4.96 | $5.25 | 7,816,000 | — | — |
| 2007-11-29 | $4.98 | $5.28 | 8,042,400 | — | — |
| 2007-11-28 | $5.07 | $5.37 | 10,282,400 | — | — |
| 2007-11-27 | $4.85 | $5.14 | 12,080,800 | — | — |
| 2007-11-26 | $4.72 | $5.00 | 9,360,000 | — | — |
| 2007-11-23 | $4.81 | $5.10 | 3,113,600 | — | — |
| 2007-11-21 | $4.78 | $5.06 | 8,094,400 | — | — |
| 2007-11-20 | $4.75 | $5.04 | 12,116,000 | — | — |
| 2007-11-19 | $4.73 | $5.02 | 11,490,400 | — | — |
| 2007-11-16 | $4.89 | $5.18 | 13,909,600 | — | — |
| 2007-11-15 | $5.00 | $5.31 | 8,014,400 | — | — |
| 2007-11-14 | $4.98 | $5.27 | 11,512,000 | — | — |
| 2007-11-13 | $5.04 | $5.35 | 14,360,000 | — | — |
| 2007-11-12 | $4.99 | $5.29 | 13,899,200 | — | — |
| 2007-11-09 | $5.01 | $5.32 | 8,513,600 | — | — |
| 2007-11-08 | $5.25 | $5.56 | 12,019,200 | — | — |
| 2007-11-07 | $5.21 | $5.52 | 10,585,600 | — | — |
| 2007-11-06 | $5.40 | $5.73 | 7,514,400 | — | — |
| 2007-11-05 | $5.36 | $5.68 | 7,983,200 | — | — |
| 2007-11-02 | $5.49 | $5.82 | 6,936,800 | — | — |
| 2007-11-01 | $5.35 | $5.68 | 7,538,400 | — | — |
| 2007-10-31 | $5.56 | $5.90 | 6,517,600 | — | — |
| 2007-10-30 | $5.50 | $5.83 | 6,765,600 | — | — |
| 2007-10-29 | $5.38 | $5.71 | 6,820,000 | — | — |
| 2007-10-26 | $5.40 | $5.72 | 5,419,200 | — | — |
| 2007-10-25 | $5.41 | $5.73 | 9,987,200 | — | — |
| 2007-10-24 | $5.40 | $5.73 | 9,492,800 | — | — |
| 2007-10-23 | $5.34 | $5.66 | 6,808,000 | — | — |
| 2007-10-22 | $5.38 | $5.70 | 9,652,800 | — | — |
| 2007-10-19 | $5.21 | $5.52 | 10,388,800 | — | — |
| 2007-10-18 | $5.35 | $5.67 | 7,370,400 | — | — |
| 2007-10-17 | $5.36 | $5.68 | 13,086,400 | — | — |
| 2007-10-16 | $5.49 | $5.82 | 9,081,600 | — | — |
| 2007-10-15 | $5.55 | $5.88 | 14,880,800 | — | — |
| 2007-10-12 | $5.64 | $5.98 | 18,677,600 | — | — |
| 2007-10-11 | $5.53 | $5.86 | 31,695,200 | — | — |
| 2007-10-10 | $6.16 | $6.53 | 8,864,000 | — | — |
| 2007-10-09 | $6.10 | $6.47 | 7,381,600 | — | — |
| 2007-10-08 | $6.07 | $6.43 | 4,942,400 | — | — |
| 2007-10-05 | $6.11 | $6.48 | 8,224,000 | — | — |
| 2007-10-04 | $5.91 | $6.26 | 5,435,200 | — | — |
| 2007-10-03 | $5.87 | $6.23 | 4,920,800 | — | — |
| 2007-10-02 | $5.87 | $6.22 | 6,324,000 | — | — |
| 2007-10-01 | $5.73 | $6.07 | 6,683,200 | — | — |
| 2007-09-28 | $5.68 | $6.02 | 5,206,400 | — | — |
| 2007-09-27 | $5.68 | $6.02 | 4,415,200 | — | — |
| 2007-09-26 | $5.58 | $5.92 | 6,408,000 | — | — |
| 2007-09-25 | $5.60 | $5.93 | 6,456,000 | — | — |
| 2007-09-24 | $5.58 | $5.91 | 5,101,600 | — | — |
| 2007-09-21 | $5.61 | $5.95 | 10,291,200 | — | — |
| 2007-09-20 | $5.58 | $5.91 | 3,955,200 | — | — |
| 2007-09-19 | $5.64 | $5.98 | 6,388,000 | — | — |
| 2007-09-18 | $5.72 | $6.06 | 7,169,600 | — | — |
| 2007-09-17 | $5.35 | $5.67 | 4,706,400 | — | — |
| 2007-09-14 | $5.48 | $5.80 | 6,753,600 | — | — |
| 2007-09-13 | $5.37 | $5.69 | 5,550,400 | — | — |
| 2007-09-12 | $5.38 | $5.71 | 3,996,000 | — | — |
| 2007-09-11 | $5.45 | $5.78 | 7,062,400 | — | — |
| 2007-09-10 | $5.38 | $5.71 | 12,334,400 | — | — |
| 2007-09-07 | $5.44 | $5.76 | 7,456,000 | — | — |
| 2007-09-06 | $5.58 | $5.91 | 6,196,000 | — | — |
| 2007-09-05 | $5.68 | $6.02 | 7,656,000 | — | — |
| 2007-09-04 | $5.69 | $6.03 | 8,029,600 | — | — |
| 2007-08-31 | $5.70 | $6.04 | 7,259,200 | — | — |
| 2007-08-30 | $5.66 | $6.00 | 8,122,400 | — | — |
| 2007-08-29 | $5.71 | $6.05 | 8,215,200 | — | — |
| 2007-08-28 | $5.53 | $5.86 | 9,301,600 | — | — |
| 2007-08-27 | $5.69 | $6.03 | 6,165,600 | — | — |
| 2007-08-24 | $5.77 | $6.12 | 9,132,800 | — | — |
| 2007-08-23 | $5.70 | $6.04 | 10,169,600 | — | — |
| 2007-08-22 | $5.92 | $6.28 | 6,412,000 | — | — |
| 2007-08-21 | $5.98 | $6.34 | 9,837,600 | — | — |
| 2007-08-20 | $5.90 | $6.25 | 9,340,800 | — | — |
| 2007-08-17 | $5.78 | $6.13 | 13,940,800 | — | — |
| 2007-08-16 | $5.62 | $5.95 | 24,963,200 | — | — |
| 2007-08-15 | $5.68 | $6.00 | 12,076,800 | — | — |
| 2007-08-14 | $5.76 | $6.08 | 11,410,400 | — | — |
| 2007-08-13 | $6.00 | $6.32 | 14,988,800 | — | — |
| 2007-08-10 | $5.99 | $6.31 | 26,959,200 | — | — |
| 2007-08-09 | $6.38 | $6.73 | 35,722,400 | — | — |
| 2007-08-08 | $6.36 | $6.71 | 31,809,600 | — | — |
| 2007-08-07 | $6.05 | $6.38 | 22,936,000 | — | — |
| 2007-08-06 | $5.92 | $6.24 | 15,965,600 | — | — |
| 2007-08-03 | $5.60 | $5.91 | 11,532,000 | — | — |
| 2007-08-02 | $5.76 | $6.07 | 11,104,800 | — | — |
| 2007-08-01 | $5.59 | $5.89 | 17,728,000 | — | — |
| 2007-07-31 | $5.63 | $5.94 | 18,091,200 | — | — |
| 2007-07-30 | $5.80 | $6.12 | 13,023,200 | — | — |
| 2007-07-27 | $5.73 | $6.04 | 17,336,000 | — | — |
| 2007-07-26 | $5.60 | $5.90 | 18,313,600 | — | — |
| 2007-07-25 | $5.77 | $6.09 | 11,229,600 | — | — |
| 2007-07-24 | $5.79 | $6.11 | 9,288,000 | — | — |
| 2007-07-23 | $5.88 | $6.20 | 8,754,400 | — | — |
| 2007-07-20 | $5.94 | $6.26 | 13,212,000 | — | — |
| 2007-07-19 | $6.06 | $6.39 | 9,216,800 | — | — |
| 2007-07-18 | $5.92 | $6.24 | 11,592,800 | — | — |
| 2007-07-17 | $5.98 | $6.31 | 11,748,800 | — | — |
| 2007-07-16 | $6.07 | $6.40 | 14,156,800 | — | — |
| 2007-07-13 | $5.92 | $6.24 | 10,198,400 | — | — |
| 2007-07-12 | $5.80 | $6.12 | 32,057,600 | — | — |
| 2007-07-11 | $5.28 | $5.57 | 9,257,600 | — | — |
| 2007-07-10 | $5.23 | $5.52 | 7,316,800 | — | — |
| 2007-07-09 | $5.30 | $5.59 | 6,332,800 | — | — |
| 2007-07-06 | $5.31 | $5.60 | 6,255,200 | — | — |
| 2007-07-05 | $5.27 | $5.56 | 5,384,800 | — | — |
| 2007-07-03 | $5.28 | $5.57 | 5,010,400 | — | — |
| 2007-07-02 | $5.28 | $5.57 | 7,192,800 | — | — |
| 2007-06-29 | $5.23 | $5.52 | 7,827,200 | — | — |
| 2007-06-28 | $5.26 | $5.55 | 7,926,400 | — | — |
| 2007-06-27 | $5.29 | $5.58 | 8,469,600 | — | — |
| 2007-06-26 | $5.27 | $5.56 | 9,378,400 | — | — |
| 2007-06-25 | $5.21 | $5.50 | 5,910,400 | — | — |
| 2007-06-22 | $5.23 | $5.51 | 8,111,200 | — | — |
| 2007-06-21 | $5.33 | $5.62 | 5,871,200 | — | — |
| 2007-06-20 | $5.24 | $5.53 | 8,476,000 | — | — |
| 2007-06-19 | $5.21 | $5.50 | 9,488,000 | — | — |
| 2007-06-18 | $5.23 | $5.52 | 7,783,200 | — | — |
| 2007-06-15 | $5.28 | $5.57 | 10,768,800 | — | — |
| 2007-06-14 | $5.25 | $5.53 | 7,456,800 | — | — |
| 2007-06-13 | $5.25 | $5.53 | 7,946,400 | — | — |
| 2007-06-12 | $5.16 | $5.44 | 7,739,200 | — | — |
| 2007-06-11 | $5.15 | $5.44 | 4,320,800 | — | — |
| 2007-06-08 | $5.13 | $5.41 | 6,244,800 | — | — |
| 2007-06-07 | $5.07 | $5.35 | 9,780,800 | — | — |
| 2007-06-06 | $5.22 | $5.50 | 11,518,400 | — | — |
| 2007-06-05 | $5.35 | $5.64 | 15,001,600 | — | — |
| 2007-06-04 | $5.45 | $5.75 | 8,548,800 | — | — |
| 2007-06-01 | $5.37 | $5.66 | 6,212,800 | — | — |
| 2007-05-31 | $5.42 | $5.71 | 7,024,800 | — | — |
| 2007-05-30 | $5.35 | $5.64 | 6,946,400 | — | — |
| 2007-05-29 | $5.29 | $5.58 | 7,794,400 | — | — |
| 2007-05-25 | $5.31 | $5.60 | 4,828,000 | — | — |
| 2007-05-24 | $5.30 | $5.59 | 6,572,800 | — | — |
| 2007-05-23 | $5.33 | $5.62 | 7,224,800 | — | — |
| 2007-05-22 | $5.37 | $5.67 | 3,460,000 | — | — |
| 2007-05-21 | $5.32 | $5.61 | 5,161,600 | — | — |
| 2007-05-18 | $5.29 | $5.58 | 5,825,600 | — | — |
| 2007-05-17 | $5.23 | $5.52 | 5,445,600 | — | — |
| 2007-05-16 | $5.23 | $5.52 | 5,432,000 | — | — |
| 2007-05-15 | $5.14 | $5.43 | 7,748,800 | — | — |
| 2007-05-14 | $5.18 | $5.46 | 4,426,400 | — | — |
| 2007-05-11 | $5.20 | $5.48 | 5,587,200 | — | — |
| 2007-05-10 | $5.23 | $5.51 | 6,678,400 | — | — |
| 2007-05-09 | $5.24 | $5.53 | 4,452,800 | — | — |
| 2007-05-08 | $5.17 | $5.45 | 7,620,000 | — | — |
| 2007-05-07 | $5.18 | $5.47 | 5,594,400 | — | — |
| 2007-05-04 | $5.23 | $5.51 | 6,498,400 | — | — |
| 2007-05-03 | $5.20 | $5.49 | 10,920,000 | — | — |
| 2007-05-02 | $5.25 | $5.54 | 16,425,600 | — | — |
| 2007-05-01 | $5.15 | $5.44 | 8,596,000 | — | — |
| 2007-04-30 | $5.14 | $5.42 | 9,382,400 | — | — |
| 2007-04-27 | $5.21 | $5.49 | 6,971,200 | — | — |
| 2007-04-26 | $5.20 | $5.48 | 10,511,200 | — | — |
| 2007-04-25 | $5.25 | $5.53 | 20,801,600 | — | — |
| 2007-04-24 | $5.16 | $5.44 | 16,989,600 | — | — |
| 2007-04-23 | $5.05 | $5.33 | 7,800,000 | — | — |
| 2007-04-20 | $5.07 | $5.34 | 8,916,800 | — | — |
| 2007-04-19 | $5.01 | $5.29 | 9,362,400 | — | — |
| 2007-04-18 | $5.04 | $5.32 | 13,734,400 | — | — |
| 2007-04-17 | $5.04 | $5.31 | 7,849,600 | — | — |
| 2007-04-16 | $5.03 | $5.31 | 11,032,000 | — | — |
| 2007-04-13 | $4.94 | $5.21 | 17,968,800 | — | — |
| 2007-04-12 | $4.78 | $5.05 | 39,929,600 | — | — |
| 2007-04-11 | $4.37 | $4.61 | 11,064,000 | — | — |
| 2007-04-10 | $4.46 | $4.70 | 5,984,000 | — | — |
| 2007-04-09 | $4.45 | $4.69 | 7,432,000 | — | — |
| 2007-04-05 | $4.45 | $4.69 | 7,000,000 | — | — |
| 2007-04-04 | $4.44 | $4.68 | 8,648,800 | — | — |
| 2007-04-03 | $4.41 | $4.66 | 10,111,200 | — | — |
| 2007-04-02 | $4.35 | $4.59 | 10,460,000 | — | — |
| 2007-03-30 | $4.38 | $4.62 | 8,388,000 | — | — |
| 2007-03-29 | $4.34 | $4.58 | 7,717,600 | — | — |
| 2007-03-28 | $4.37 | $4.61 | 8,666,400 | — | — |
| 2007-03-27 | $4.37 | $4.61 | 8,691,200 | — | — |
| 2007-03-26 | $4.44 | $4.69 | 8,649,600 | — | — |
| 2007-03-23 | $4.53 | $4.78 | 7,981,600 | — | — |
| 2007-03-22 | $4.48 | $4.72 | 8,712,000 | — | — |
| 2007-03-21 | $4.49 | $4.74 | 13,424,000 | — | — |
| 2007-03-20 | $4.46 | $4.70 | 7,022,400 | — | — |
| 2007-03-19 | $4.40 | $4.64 | 11,151,200 | — | — |
| 2007-03-16 | $4.37 | $4.61 | 13,250,400 | — | — |
| 2007-03-15 | $4.38 | $4.62 | 7,836,000 | — | — |
| 2007-03-14 | $4.36 | $4.60 | 11,422,400 | — | — |
| 2007-03-13 | $4.32 | $4.56 | 11,785,600 | — | — |
| 2007-03-12 | $4.39 | $4.63 | 9,876,000 | — | — |
| 2007-03-09 | $4.44 | $4.69 | 9,208,800 | — | — |
| 2007-03-08 | $4.41 | $4.66 | 15,202,400 | — | — |
| 2007-03-07 | $4.28 | $4.52 | 10,253,600 | — | — |
| 2007-03-06 | $4.25 | $4.49 | 18,002,400 | — | — |
| 2007-03-05 | $4.26 | $4.49 | 18,520,000 | — | — |
| 2007-03-02 | $4.34 | $4.58 | 11,948,800 | — | — |
| 2007-03-01 | $4.43 | $4.67 | 15,338,400 | — | — |
| 2007-02-28 | $4.41 | $4.65 | 12,041,600 | — | — |
| 2007-02-27 | $4.46 | $4.71 | 10,447,200 | — | — |
| 2007-02-26 | $4.62 | $4.87 | 5,473,600 | — | — |
| 2007-02-23 | $4.64 | $4.90 | 6,098,400 | — | — |
| 2007-02-22 | $4.68 | $4.94 | 6,930,400 | — | — |
| 2007-02-21 | $4.71 | $4.94 | 9,956,800 | — | — |
| 2007-02-20 | $4.66 | $4.89 | 7,085,600 | — | — |
| 2007-02-16 | $4.59 | $4.81 | 8,297,600 | — | — |
| 2007-02-15 | $4.56 | $4.78 | 7,666,400 | — | — |
| 2007-02-14 | $4.56 | $4.79 | 7,405,600 | — | — |
| 2007-02-13 | $4.48 | $4.70 | 9,692,800 | — | — |
| 2007-02-12 | $4.49 | $4.71 | 10,228,800 | — | — |
| 2007-02-09 | $4.55 | $4.77 | 9,339,200 | — | — |
| 2007-02-08 | $4.62 | $4.85 | 8,779,200 | — | — |
| 2007-02-07 | $4.69 | $4.92 | 8,603,200 | — | — |
| 2007-02-06 | $4.64 | $4.87 | 9,808,800 | — | — |
| 2007-02-05 | $4.69 | $4.92 | 9,016,800 | — | — |
| 2007-02-02 | $4.77 | $5.01 | 11,672,000 | — | — |
| 2007-02-01 | $4.75 | $4.98 | 11,705,600 | — | — |
| 2007-01-31 | $4.66 | $4.89 | 12,277,600 | — | — |
| 2007-01-30 | $4.54 | $4.76 | 9,935,200 | — | — |
| 2007-01-29 | $4.45 | $4.66 | 7,614,400 | — | — |
| 2007-01-26 | $4.44 | $4.65 | 7,497,600 | — | — |
| 2007-01-25 | $4.44 | $4.65 | 11,468,000 | — | — |
| 2007-01-24 | $4.52 | $4.74 | 8,980,800 | — | — |
| 2007-01-23 | $4.47 | $4.69 | 8,235,200 | — | — |
| 2007-01-22 | $4.47 | $4.69 | 9,877,600 | — | — |
| 2007-01-19 | $4.59 | $4.82 | 18,300,000 | — | — |
| 2007-01-18 | $4.61 | $4.84 | 12,579,200 | — | — |
| 2007-01-17 | $4.74 | $4.97 | 8,341,600 | — | — |
| 2007-01-16 | $4.73 | $4.96 | 8,352,800 | — | — |
| 2007-01-12 | $4.73 | $4.96 | 7,504,800 | — | — |
| 2007-01-11 | $4.72 | $4.95 | 13,412,800 | — | — |
| 2007-01-10 | $4.64 | $4.87 | 10,148,800 | — | — |
| 2007-01-09 | $4.57 | $4.79 | 17,444,000 | — | — |
| 2007-01-08 | $4.45 | $4.66 | 15,228,800 | — | — |
| 2007-01-05 | $4.55 | $4.78 | 12,900,800 | — | — |
| 2007-01-04 | $4.69 | $4.92 | 19,116,800 | — | — |
| 2007-01-03 | $4.50 | $4.72 | 15,744,800 | — | — |