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
- 2001-07-20 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 | $6.52 | $6.85 | 2,902,000 | — | — |
| 2007-12-28 | $6.58 | $6.91 | 5,744,000 | — | — |
| 2007-12-27 | $6.37 | $6.69 | 13,578,000 | — | — |
| 2007-12-26 | $6.72 | $7.05 | 5,992,000 | — | — |
| 2007-12-24 | $6.62 | $6.95 | 2,900,000 | — | — |
| 2007-12-21 | $6.47 | $6.80 | 5,430,000 | — | — |
| 2007-12-20 | $6.14 | $6.45 | 6,754,000 | — | — |
| 2007-12-19 | $6.16 | $6.47 | 5,658,000 | — | — |
| 2007-12-18 | $6.27 | $6.59 | 10,110,000 | — | — |
| 2007-12-17 | $6.03 | $6.33 | 12,216,000 | — | — |
| 2007-12-14 | $6.58 | $6.91 | 7,308,000 | — | — |
| 2007-12-13 | $6.63 | $6.96 | 6,902,000 | — | — |
| 2007-12-12 | $6.84 | $7.18 | 11,558,000 | — | — |
| 2007-12-11 | $6.77 | $7.11 | 12,204,000 | — | — |
| 2007-12-10 | $6.94 | $7.29 | 6,644,000 | — | — |
| 2007-12-07 | $6.94 | $7.29 | 10,000,000 | — | — |
| 2007-12-06 | $7.09 | $7.45 | 16,662,000 | — | — |
| 2007-12-05 | $6.99 | $7.34 | 12,276,000 | — | — |
| 2007-12-04 | $6.69 | $7.02 | 3,602,000 | — | — |
| 2007-12-03 | $6.65 | $6.98 | 9,668,000 | — | — |
| 2007-11-30 | $6.72 | $7.06 | 9,180,000 | — | — |
| 2007-11-29 | $6.67 | $7.00 | 9,360,000 | — | — |
| 2007-11-28 | $6.68 | $7.01 | 13,074,000 | — | — |
| 2007-11-27 | $6.33 | $6.65 | 10,600,000 | — | — |
| 2007-11-26 | $5.93 | $6.23 | 9,080,000 | — | — |
| 2007-11-23 | $6.28 | $6.59 | 4,304,000 | — | — |
| 2007-11-21 | $5.82 | $6.12 | 9,308,000 | — | — |
| 2007-11-20 | $6.19 | $6.51 | 10,364,000 | — | — |
| 2007-11-19 | $6.08 | $6.38 | 6,642,000 | — | — |
| 2007-11-16 | $6.33 | $6.65 | 13,322,000 | — | — |
| 2007-11-15 | $6.12 | $6.42 | 10,536,000 | — | — |
| 2007-11-14 | $6.39 | $6.71 | 10,120,000 | — | — |
| 2007-11-13 | $6.25 | $6.56 | 10,642,000 | — | — |
| 2007-11-12 | $5.52 | $5.79 | 12,450,000 | — | — |
| 2007-11-09 | $6.00 | $6.30 | 10,170,000 | — | — |
| 2007-11-08 | $6.35 | $6.67 | 11,630,000 | — | — |
| 2007-11-07 | $6.30 | $6.62 | 9,308,000 | — | — |
| 2007-11-06 | $6.75 | $7.09 | 9,404,000 | — | — |
| 2007-11-05 | $6.53 | $6.86 | 8,716,000 | — | — |
| 2007-11-02 | $6.77 | $7.11 | 8,474,000 | — | — |
| 2007-11-01 | $6.73 | $7.07 | 13,950,000 | — | — |
| 2007-10-31 | $6.95 | $7.30 | 13,768,000 | — | — |
| 2007-10-30 | $6.52 | $6.85 | 6,216,000 | — | — |
| 2007-10-29 | $6.62 | $6.95 | 17,800,000 | — | — |
| 2007-10-26 | $6.29 | $6.61 | 18,224,000 | — | — |
| 2007-10-25 | $5.71 | $6.00 | 9,872,000 | — | — |
| 2007-10-24 | $5.88 | $6.17 | 9,574,000 | — | — |
| 2007-10-23 | $5.85 | $6.15 | 14,640,000 | — | — |
| 2007-10-22 | $5.43 | $5.71 | 8,740,000 | — | — |
| 2007-10-19 | $5.28 | $5.55 | 7,642,000 | — | — |
| 2007-10-18 | $5.39 | $5.66 | 10,708,000 | — | — |
| 2007-10-17 | $5.41 | $5.69 | 31,442,000 | — | — |
| 2007-10-16 | $5.33 | $5.60 | 40,658,000 | — | — |
| 2007-10-15 | $5.93 | $6.23 | 8,752,000 | — | — |
| 2007-10-12 | $5.80 | $6.09 | 12,966,000 | — | — |
| 2007-10-11 | $5.43 | $5.70 | 8,468,000 | — | — |
| 2007-10-10 | $5.59 | $5.87 | 6,236,000 | — | — |
| 2007-10-09 | $5.68 | $5.97 | 5,088,000 | — | — |
| 2007-10-08 | $5.49 | $5.77 | 4,190,000 | — | — |
| 2007-10-05 | $5.55 | $5.83 | 6,264,000 | — | — |
| 2007-10-04 | $5.34 | $5.61 | 3,610,000 | — | — |
| 2007-10-03 | $5.29 | $5.56 | 8,658,000 | — | — |
| 2007-10-02 | $5.47 | $5.74 | 4,924,000 | — | — |
| 2007-10-01 | $5.45 | $5.72 | 8,216,000 | — | — |
| 2007-09-28 | $5.36 | $5.63 | 8,302,000 | — | — |
| 2007-09-27 | $5.28 | $5.55 | 5,174,000 | — | — |
| 2007-09-26 | $5.19 | $5.45 | 6,716,000 | — | — |
| 2007-09-25 | $5.17 | $5.43 | 3,996,000 | — | — |
| 2007-09-24 | $5.15 | $5.41 | 7,360,000 | — | — |
| 2007-09-21 | $5.05 | $5.30 | 4,804,000 | — | — |
| 2007-09-20 | $4.91 | $5.16 | 4,396,000 | — | — |
| 2007-09-19 | $4.95 | $5.20 | 9,296,000 | — | — |
| 2007-09-18 | $4.82 | $5.07 | 9,864,000 | — | — |
| 2007-09-17 | $4.49 | $4.72 | 3,718,000 | — | — |
| 2007-09-14 | $4.56 | $4.79 | 5,008,000 | — | — |
| 2007-09-13 | $4.50 | $4.72 | 7,634,000 | — | — |
| 2007-09-12 | $4.45 | $4.68 | 7,054,000 | — | — |
| 2007-09-11 | $4.43 | $4.65 | 3,040,000 | — | — |
| 2007-09-10 | $4.40 | $4.62 | 4,882,000 | — | — |
| 2007-09-07 | $4.33 | $4.55 | 3,884,000 | — | — |
| 2007-09-06 | $4.46 | $4.68 | 3,682,000 | — | — |
| 2007-09-05 | $4.32 | $4.54 | 5,692,000 | — | — |
| 2007-09-04 | $4.43 | $4.65 | 4,628,000 | — | — |
| 2007-08-31 | $4.43 | $4.66 | 11,074,000 | — | — |
| 2007-08-30 | $4.15 | $4.36 | 6,446,000 | — | — |
| 2007-08-29 | $4.23 | $4.44 | 6,948,000 | — | — |
| 2007-08-28 | $4.07 | $4.27 | 7,776,000 | — | — |
| 2007-08-27 | $4.20 | $4.41 | 2,924,000 | — | — |
| 2007-08-24 | $4.22 | $4.43 | 4,898,000 | — | — |
| 2007-08-23 | $4.05 | $4.26 | 7,670,000 | — | — |
| 2007-08-22 | $4.21 | $4.43 | 4,970,000 | — | — |
| 2007-08-21 | $4.04 | $4.25 | 6,086,000 | — | — |
| 2007-08-20 | $4.10 | $4.31 | 8,012,000 | — | — |
| 2007-08-17 | $4.20 | $4.41 | 19,746,000 | — | — |
| 2007-08-16 | $3.88 | $4.07 | 23,410,000 | — | — |
| 2007-08-15 | $3.98 | $4.18 | 10,974,000 | — | — |
| 2007-08-14 | $4.14 | $4.35 | 7,076,000 | — | — |
| 2007-08-13 | $4.24 | $4.45 | 4,288,000 | — | — |
| 2007-08-10 | $4.20 | $4.41 | 7,194,000 | — | — |
| 2007-08-09 | $4.14 | $4.34 | 10,858,000 | — | — |
| 2007-08-08 | $4.40 | $4.62 | 9,360,000 | — | — |
| 2007-08-07 | $4.28 | $4.49 | 8,168,000 | — | — |
| 2007-08-06 | $4.26 | $4.48 | 15,918,000 | — | — |
| 2007-08-03 | $4.09 | $4.29 | 9,502,000 | — | — |
| 2007-08-02 | $4.29 | $4.51 | 5,112,000 | — | — |
| 2007-08-01 | $4.25 | $4.46 | 11,720,000 | — | — |
| 2007-07-31 | $4.33 | $4.55 | 9,650,000 | — | — |
| 2007-07-30 | $4.38 | $4.60 | 10,248,000 | — | — |
| 2007-07-27 | $4.21 | $4.42 | 9,872,000 | — | — |
| 2007-07-26 | $4.29 | $4.51 | 18,250,000 | — | — |
| 2007-07-25 | $4.50 | $4.72 | 14,304,000 | — | — |
| 2007-07-24 | $4.54 | $4.76 | 14,520,000 | — | — |
| 2007-07-23 | $4.61 | $4.84 | 10,794,000 | — | — |
| 2007-07-20 | $4.59 | $4.82 | 12,912,000 | — | — |
| 2007-07-19 | $4.60 | $4.83 | 16,114,000 | — | — |
| 2007-07-18 | $4.43 | $4.66 | 44,294,000 | — | — |
| 2007-07-17 | $4.61 | $4.85 | 5,068,000 | — | — |
| 2007-07-16 | $4.63 | $4.87 | 3,780,000 | — | — |
| 2007-07-13 | $4.65 | $4.89 | 5,418,000 | — | — |
| 2007-07-12 | $4.58 | $4.81 | 4,654,000 | — | — |
| 2007-07-11 | $4.38 | $4.60 | 2,732,000 | — | — |
| 2007-07-10 | $4.31 | $4.53 | 4,806,000 | — | — |
| 2007-07-09 | $4.44 | $4.66 | 3,584,000 | — | — |
| 2007-07-06 | $4.39 | $4.61 | 4,974,000 | — | — |
| 2007-07-05 | $4.31 | $4.52 | 4,796,000 | — | — |
| 2007-07-03 | $4.29 | $4.50 | 4,508,000 | — | — |
| 2007-07-02 | $4.30 | $4.52 | 5,300,000 | — | — |
| 2007-06-29 | $4.21 | $4.43 | 7,316,000 | — | — |
| 2007-06-28 | $4.15 | $4.36 | 4,542,000 | — | — |
| 2007-06-27 | $4.11 | $4.31 | 5,710,000 | — | — |
| 2007-06-26 | $4.06 | $4.27 | 3,714,000 | — | — |
| 2007-06-25 | $4.10 | $4.31 | 4,104,000 | — | — |
| 2007-06-22 | $4.15 | $4.36 | 3,810,000 | — | — |
| 2007-06-21 | $4.22 | $4.44 | 4,532,000 | — | — |
| 2007-06-20 | $4.23 | $4.45 | 6,962,000 | — | — |
| 2007-06-19 | $4.22 | $4.43 | 7,962,000 | — | — |
| 2007-06-18 | $4.14 | $4.35 | 2,922,000 | — | — |
| 2007-06-15 | $4.17 | $4.38 | 5,326,000 | — | — |
| 2007-06-14 | $4.10 | $4.30 | 4,818,000 | — | — |
| 2007-06-13 | $4.09 | $4.30 | 2,556,000 | — | — |
| 2007-06-12 | $4.06 | $4.27 | 4,608,000 | — | — |
| 2007-06-11 | $4.15 | $4.36 | 4,392,000 | — | — |
| 2007-06-08 | $4.14 | $4.34 | 5,944,000 | — | — |
| 2007-06-07 | $4.04 | $4.24 | 6,496,000 | — | — |
| 2007-06-06 | $4.17 | $4.38 | 10,564,000 | — | — |
| 2007-06-05 | $4.38 | $4.60 | 2,992,000 | — | — |
| 2007-06-04 | $4.36 | $4.57 | 4,514,000 | — | — |
| 2007-06-01 | $4.33 | $4.54 | 3,340,000 | — | — |
| 2007-05-31 | $4.25 | $4.46 | 6,834,000 | — | — |
| 2007-05-30 | $4.23 | $4.44 | 7,554,000 | — | — |
| 2007-05-29 | $4.21 | $4.42 | 6,246,000 | — | — |
| 2007-05-25 | $4.11 | $4.32 | 9,022,000 | — | — |
| 2007-05-24 | $4.02 | $4.22 | 5,338,000 | — | — |
| 2007-05-23 | $4.10 | $4.31 | 6,066,000 | — | — |
| 2007-05-22 | $4.14 | $4.35 | 6,780,000 | — | — |
| 2007-05-21 | $4.10 | $4.30 | 14,094,000 | — | — |
| 2007-05-18 | $3.91 | $4.10 | 4,614,000 | — | — |
| 2007-05-17 | $3.87 | $4.06 | 8,510,000 | — | — |
| 2007-05-16 | $3.81 | $4.00 | 7,176,000 | — | — |
| 2007-05-15 | $3.66 | $3.82 | 3,184,000 | — | — |
| 2007-05-14 | $3.65 | $3.81 | 2,032,000 | — | — |
| 2007-05-11 | $3.69 | $3.85 | 2,410,000 | — | — |
| 2007-05-10 | $3.61 | $3.77 | 3,664,000 | — | — |
| 2007-05-09 | $3.68 | $3.84 | 2,260,000 | — | — |
| 2007-05-08 | $3.64 | $3.80 | 3,376,000 | — | — |
| 2007-05-07 | $3.66 | $3.82 | 2,722,000 | — | — |
| 2007-05-04 | $3.71 | $3.87 | 2,948,000 | — | — |
| 2007-05-03 | $3.72 | $3.88 | 2,450,000 | — | — |
| 2007-05-02 | $3.71 | $3.87 | 4,594,000 | — | — |
| 2007-05-01 | $3.62 | $3.78 | 4,532,000 | — | — |
| 2007-04-30 | $3.63 | $3.79 | 4,288,000 | — | — |
| 2007-04-27 | $3.70 | $3.86 | 5,244,000 | — | — |
| 2007-04-26 | $3.73 | $3.89 | 6,816,000 | — | — |
| 2007-04-25 | $3.75 | $3.91 | 9,428,000 | — | — |
| 2007-04-24 | $3.64 | $3.80 | 9,908,000 | — | — |
| 2007-04-23 | $3.52 | $3.67 | 2,980,000 | — | — |
| 2007-04-20 | $3.51 | $3.66 | 7,396,000 | — | — |
| 2007-04-19 | $3.47 | $3.62 | 3,538,000 | — | — |
| 2007-04-18 | $3.51 | $3.66 | 3,182,000 | — | — |
| 2007-04-17 | $3.53 | $3.68 | 3,066,000 | — | — |
| 2007-04-16 | $3.55 | $3.70 | 4,136,000 | — | — |
| 2007-04-13 | $3.44 | $3.59 | 3,440,000 | — | — |
| 2007-04-12 | $3.39 | $3.54 | 4,228,000 | — | — |
| 2007-04-11 | $3.38 | $3.53 | 4,204,000 | — | — |
| 2007-04-10 | $3.40 | $3.55 | 2,896,000 | — | — |
| 2007-04-09 | $3.38 | $3.53 | 5,694,000 | — | — |
| 2007-04-05 | $3.35 | $3.50 | 3,544,000 | — | — |
| 2007-04-04 | $3.29 | $3.43 | 1,966,000 | — | — |
| 2007-04-03 | $3.31 | $3.46 | 2,994,000 | — | — |
| 2007-04-02 | $3.24 | $3.37 | 6,152,000 | — | — |
| 2007-03-30 | $3.22 | $3.36 | 17,108,000 | — | — |
| 2007-03-29 | $3.36 | $3.51 | 5,102,000 | — | — |
| 2007-03-28 | $3.37 | $3.51 | 3,158,000 | — | — |
| 2007-03-27 | $3.41 | $3.56 | 2,926,000 | — | — |
| 2007-03-26 | $3.46 | $3.61 | 3,448,000 | — | — |
| 2007-03-23 | $3.53 | $3.68 | 2,692,000 | — | — |
| 2007-03-22 | $3.53 | $3.68 | 6,908,000 | — | — |
| 2007-03-21 | $3.49 | $3.64 | 5,070,000 | — | — |
| 2007-03-20 | $3.39 | $3.53 | 5,970,000 | — | — |
| 2007-03-19 | $3.32 | $3.46 | 7,444,000 | — | — |
| 2007-03-16 | $3.20 | $3.34 | 4,974,000 | — | — |
| 2007-03-15 | $3.24 | $3.37 | 3,794,000 | — | — |
| 2007-03-14 | $3.27 | $3.41 | 7,050,000 | — | — |
| 2007-03-13 | $3.21 | $3.34 | 5,458,000 | — | — |
| 2007-03-12 | $3.34 | $3.49 | 3,422,000 | — | — |
| 2007-03-09 | $3.32 | $3.46 | 3,374,000 | — | — |
| 2007-03-08 | $3.37 | $3.51 | 11,352,000 | — | — |
| 2007-03-07 | $3.21 | $3.34 | 3,564,000 | — | — |
| 2007-03-06 | $3.25 | $3.38 | 7,532,000 | — | — |
| 2007-03-05 | $3.06 | $3.19 | 13,274,000 | — | — |
| 2007-03-02 | $3.22 | $3.36 | 8,120,000 | — | — |
| 2007-03-01 | $3.28 | $3.42 | 8,612,000 | — | — |
| 2007-02-28 | $3.32 | $3.46 | 14,700,000 | — | — |
| 2007-02-27 | $3.16 | $3.30 | 13,500,000 | — | — |
| 2007-02-26 | $3.37 | $3.52 | 7,856,000 | — | — |
| 2007-02-23 | $3.44 | $3.59 | 13,292,000 | — | — |
| 2007-02-22 | $3.54 | $3.70 | 6,066,000 | — | — |
| 2007-02-21 | $3.58 | $3.73 | 7,068,000 | — | — |
| 2007-02-20 | $3.60 | $3.76 | 2,782,000 | — | — |
| 2007-02-16 | $3.61 | $3.77 | 3,348,000 | — | — |
| 2007-02-15 | $3.59 | $3.74 | 4,998,000 | — | — |
| 2007-02-14 | $3.59 | $3.75 | 8,576,000 | — | — |
| 2007-02-13 | $3.56 | $3.72 | 24,994,000 | — | — |
| 2007-02-12 | $3.79 | $3.95 | 3,292,000 | — | — |
| 2007-02-09 | $3.83 | $3.99 | 2,746,000 | — | — |
| 2007-02-08 | $3.90 | $4.06 | 2,684,000 | — | — |
| 2007-02-07 | $3.92 | $4.09 | 3,508,000 | — | — |
| 2007-02-06 | $3.87 | $4.03 | 2,626,000 | — | — |
| 2007-02-05 | $3.87 | $4.03 | 4,618,000 | — | — |
| 2007-02-02 | $3.90 | $4.07 | 4,450,000 | — | — |
| 2007-02-01 | $3.90 | $4.07 | 4,674,000 | — | — |
| 2007-01-31 | $3.82 | $3.98 | 3,650,000 | — | — |
| 2007-01-30 | $3.79 | $3.96 | 2,486,000 | — | — |
| 2007-01-29 | $3.73 | $3.89 | 1,874,000 | — | — |
| 2007-01-26 | $3.75 | $3.91 | 2,640,000 | — | — |
| 2007-01-25 | $3.74 | $3.90 | 1,852,000 | — | — |
| 2007-01-24 | $3.86 | $4.03 | 2,828,000 | — | — |
| 2007-01-23 | $3.79 | $3.96 | 3,874,000 | — | — |
| 2007-01-22 | $3.73 | $3.89 | 2,336,000 | — | — |
| 2007-01-19 | $3.76 | $3.92 | 3,238,000 | — | — |
| 2007-01-18 | $3.73 | $3.89 | 5,424,000 | — | — |
| 2007-01-17 | $3.83 | $4.00 | 5,136,000 | — | — |
| 2007-01-16 | $3.91 | $4.08 | 5,362,000 | — | — |
| 2007-01-12 | $3.90 | $4.07 | 9,100,000 | — | — |
| 2007-01-11 | $3.63 | $3.79 | 4,404,000 | — | — |
| 2007-01-10 | $3.55 | $3.70 | 6,228,000 | — | — |
| 2007-01-09 | $3.58 | $3.73 | 5,224,000 | — | — |
| 2007-01-08 | $3.63 | $3.79 | 4,140,000 | — | — |
| 2007-01-05 | $3.66 | $3.82 | 3,436,000 | — | — |
| 2007-01-04 | $3.74 | $3.90 | 4,538,000 | — | — |
| 2007-01-03 | $3.75 | $3.91 | 4,556,000 | — | — |