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
- 1984-05-04 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 | $4.32 | $4.32 | 10,746,000 | — | — |
| 2007-12-28 | $4.35 | $4.35 | 11,898,000 | — | — |
| 2007-12-27 | $4.39 | $4.39 | 10,267,000 | — | — |
| 2007-12-26 | $4.46 | $4.46 | 9,577,000 | — | — |
| 2007-12-24 | $4.49 | $4.49 | 9,986,000 | — | — |
| 2007-12-21 | $4.44 | $4.44 | 26,183,000 | — | — |
| 2007-12-20 | $4.37 | $4.37 | 18,350,000 | — | — |
| 2007-12-19 | $4.29 | $4.29 | 20,304,000 | — | — |
| 2007-12-18 | $4.42 | $4.42 | 14,031,000 | — | — |
| 2007-12-17 | $4.42 | $4.42 | 17,893,000 | — | — |
| 2007-12-14 | $4.43 | $4.42 | 14,446,000 | — | — |
| 2007-12-13 | $4.46 | $4.46 | 16,802,000 | — | — |
| 2007-12-12 | $4.52 | $4.52 | 22,554,000 | — | — |
| 2007-12-11 | $4.51 | $4.51 | 33,703,000 | — | — |
| 2007-12-10 | $4.76 | $4.76 | 16,331,000 | — | — |
| 2007-12-07 | $4.72 | $4.72 | 17,001,000 | — | — |
| 2007-12-06 | $4.76 | $4.76 | 29,679,000 | — | — |
| 2007-12-05 | $4.56 | $4.56 | 22,995,000 | — | — |
| 2007-12-04 | $4.53 | $4.53 | 17,871,000 | — | — |
| 2007-12-03 | $4.57 | $4.57 | 14,104,000 | — | — |
| 2007-11-30 | $4.59 | $4.58 | 26,437,000 | — | — |
| 2007-11-29 | $4.74 | $4.73 | 18,457,000 | — | — |
| 2007-11-28 | $4.67 | $4.67 | 25,987,000 | — | — |
| 2007-11-27 | $4.44 | $4.44 | 17,628,000 | — | — |
| 2007-11-26 | $4.37 | $4.37 | 15,623,000 | — | — |
| 2007-11-23 | $4.49 | $4.49 | 6,740,000 | — | — |
| 2007-11-21 | $4.45 | $4.45 | 16,453,000 | — | — |
| 2007-11-20 | $4.46 | $4.46 | 26,140,000 | — | — |
| 2007-11-19 | $4.54 | $4.54 | 17,680,000 | — | — |
| 2007-11-16 | $4.60 | $4.60 | 30,095,000 | — | — |
| 2007-11-15 | $4.71 | $4.71 | 30,275,000 | — | — |
| 2007-11-14 | $4.72 | $4.72 | 23,814,000 | — | — |
| 2007-11-13 | $4.79 | $4.79 | 27,731,000 | — | — |
| 2007-11-12 | $4.70 | $4.70 | 22,121,000 | — | — |
| 2007-11-09 | $4.72 | $4.72 | 29,332,000 | — | — |
| 2007-11-08 | $4.69 | $4.69 | 39,866,000 | — | — |
| 2007-11-07 | $4.66 | $4.66 | 24,682,000 | — | — |
| 2007-11-06 | $4.77 | $4.77 | 23,090,000 | — | — |
| 2007-11-05 | $4.81 | $4.81 | 23,312,000 | — | — |
| 2007-11-02 | $4.87 | $4.86 | 18,986,000 | — | — |
| 2007-11-01 | $4.88 | $4.88 | 22,416,000 | — | — |
| 2007-10-31 | $5.02 | $5.02 | 22,003,000 | — | — |
| 2007-10-30 | $5.00 | $5.00 | 26,983,000 | — | — |
| 2007-10-29 | $5.06 | $5.06 | 29,489,000 | — | — |
| 2007-10-26 | $4.89 | $4.89 | 42,862,000 | — | — |
| 2007-10-25 | $5.00 | $5.00 | 54,357,000 | — | — |
| 2007-10-24 | $5.33 | $5.33 | 21,045,000 | — | — |
| 2007-10-23 | $5.41 | $5.41 | 18,728,000 | — | — |
| 2007-10-22 | $5.43 | $5.43 | 15,648,000 | — | — |
| 2007-10-19 | $5.37 | $5.37 | 25,766,000 | — | — |
| 2007-10-18 | $5.55 | $5.55 | 20,284,000 | — | — |
| 2007-10-17 | $5.61 | $5.61 | 34,543,000 | — | — |
| 2007-10-16 | $5.57 | $5.57 | 32,172,000 | — | — |
| 2007-10-15 | $5.47 | $5.47 | 23,299,000 | — | — |
| 2007-10-12 | $5.47 | $5.47 | 25,045,000 | — | — |
| 2007-10-11 | $5.37 | $5.37 | 55,949,000 | — | — |
| 2007-10-10 | $5.50 | $5.50 | 37,639,000 | — | — |
| 2007-10-09 | $5.38 | $5.38 | 28,457,000 | — | — |
| 2007-10-08 | $5.44 | $5.44 | 11,368,000 | — | — |
| 2007-10-05 | $5.40 | $5.40 | 13,179,000 | — | — |
| 2007-10-04 | $5.34 | $5.33 | 22,090,000 | — | — |
| 2007-10-03 | $5.43 | $5.43 | 26,928,000 | — | — |
| 2007-10-02 | $5.61 | $5.61 | 17,029,000 | — | — |
| 2007-10-01 | $5.64 | $5.64 | 29,559,000 | — | — |
| 2007-09-28 | $5.33 | $5.33 | 18,571,000 | — | — |
| 2007-09-27 | $5.29 | $5.29 | 17,961,000 | — | — |
| 2007-09-26 | $5.32 | $5.31 | 23,999,000 | — | — |
| 2007-09-25 | $5.42 | $5.42 | 15,251,000 | — | — |
| 2007-09-24 | $5.35 | $5.34 | 17,493,000 | — | — |
| 2007-09-21 | $5.38 | $5.38 | 26,545,000 | — | — |
| 2007-09-20 | $5.30 | $5.30 | 18,801,000 | — | — |
| 2007-09-19 | $5.26 | $5.26 | 20,580,000 | — | — |
| 2007-09-18 | $5.33 | $5.33 | 16,068,000 | — | — |
| 2007-09-17 | $5.15 | $5.15 | 24,653,000 | — | — |
| 2007-09-14 | $5.04 | $5.04 | 23,108,000 | — | — |
| 2007-09-13 | $5.04 | $5.04 | 28,847,000 | — | — |
| 2007-09-12 | $5.00 | $5.00 | 29,806,000 | — | — |
| 2007-09-11 | $5.27 | $5.27 | 12,276,000 | — | — |
| 2007-09-10 | $5.23 | $5.23 | 20,592,000 | — | — |
| 2007-09-07 | $5.21 | $5.21 | 13,537,000 | — | — |
| 2007-09-06 | $5.38 | $5.38 | 14,109,000 | — | — |
| 2007-09-05 | $5.29 | $5.29 | 19,934,000 | — | — |
| 2007-09-04 | $5.44 | $5.44 | 17,575,000 | — | — |
| 2007-08-31 | $5.36 | $5.36 | 19,361,000 | — | — |
| 2007-08-30 | $5.26 | $5.26 | 17,768,000 | — | — |
| 2007-08-29 | $5.38 | $5.38 | 17,217,000 | — | — |
| 2007-08-28 | $5.25 | $5.25 | 23,160,000 | — | — |
| 2007-08-27 | $5.38 | $5.38 | 21,174,000 | — | — |
| 2007-08-24 | $5.46 | $5.45 | 13,038,000 | — | — |
| 2007-08-23 | $5.35 | $5.35 | 14,482,000 | — | — |
| 2007-08-22 | $5.45 | $5.45 | 17,433,000 | — | — |
| 2007-08-21 | $5.36 | $5.36 | 18,346,000 | — | — |
| 2007-08-20 | $5.43 | $5.43 | 14,863,000 | — | — |
| 2007-08-17 | $5.41 | $5.41 | 31,881,000 | — | — |
| 2007-08-16 | $5.23 | $5.23 | 36,347,000 | — | — |
| 2007-08-15 | $5.15 | $5.15 | 33,807,000 | — | — |
| 2007-08-14 | $5.30 | $5.30 | 22,656,000 | — | — |
| 2007-08-13 | $5.42 | $5.41 | 27,509,000 | — | — |
| 2007-08-10 | $5.50 | $5.50 | 36,791,000 | — | — |
| 2007-08-09 | $5.53 | $5.53 | 40,374,000 | — | — |
| 2007-08-08 | $5.86 | $5.86 | 34,456,000 | — | — |
| 2007-08-07 | $5.76 | $5.76 | 19,564,000 | — | — |
| 2007-08-06 | $5.75 | $5.75 | 35,646,000 | — | — |
| 2007-08-03 | $5.48 | $5.48 | 28,498,000 | — | — |
| 2007-08-02 | $5.72 | $5.72 | 25,903,000 | — | — |
| 2007-08-01 | $5.79 | $5.79 | 32,536,000 | — | — |
| 2007-07-31 | $5.78 | $5.78 | 42,587,000 | — | — |
| 2007-07-30 | $5.77 | $5.77 | 26,725,000 | — | — |
| 2007-07-27 | $5.69 | $5.69 | 25,753,000 | — | — |
| 2007-07-26 | $5.70 | $5.70 | 34,509,000 | — | — |
| 2007-07-25 | $5.84 | $5.84 | 46,994,000 | — | — |
| 2007-07-24 | $5.70 | $5.70 | 34,997,000 | — | — |
| 2007-07-23 | $5.89 | $5.89 | 17,863,000 | — | — |
| 2007-07-20 | $5.92 | $5.92 | 25,344,000 | — | — |
| 2007-07-19 | $5.90 | $5.90 | 23,238,000 | — | — |
| 2007-07-18 | $5.81 | $5.81 | 57,816,000 | — | — |
| 2007-07-17 | $6.00 | $6.00 | 121,745,000 | — | — |
| 2007-07-16 | $5.45 | $5.44 | 18,614,000 | — | — |
| 2007-07-13 | $5.43 | $5.43 | 23,943,000 | — | — |
| 2007-07-12 | $5.36 | $5.36 | 25,646,000 | — | — |
| 2007-07-11 | $5.20 | $5.20 | 19,308,000 | — | — |
| 2007-07-10 | $5.18 | $5.18 | 22,109,000 | — | — |
| 2007-07-09 | $5.21 | $5.21 | 17,824,000 | — | — |
| 2007-07-06 | $5.20 | $5.19 | 13,802,000 | — | — |
| 2007-07-05 | $5.18 | $5.18 | 14,348,000 | — | — |
| 2007-07-03 | $5.17 | $5.17 | 10,145,000 | — | — |
| 2007-07-02 | $5.17 | $5.17 | 20,889,000 | — | — |
| 2007-06-29 | $5.14 | $5.14 | 31,365,000 | — | — |
| 2007-06-28 | $5.11 | $5.11 | 34,072,000 | — | — |
| 2007-06-27 | $5.19 | $5.19 | 27,410,000 | — | — |
| 2007-06-26 | $5.13 | $5.13 | 35,985,000 | — | — |
| 2007-06-25 | $5.24 | $5.24 | 22,914,000 | — | — |
| 2007-06-22 | $5.31 | $5.31 | 29,675,000 | — | — |
| 2007-06-21 | $5.40 | $5.40 | 42,901,000 | — | — |
| 2007-06-20 | $5.29 | $5.28 | 23,634,000 | — | — |
| 2007-06-19 | $5.33 | $5.33 | 18,127,000 | — | — |
| 2007-06-18 | $5.36 | $5.36 | 16,995,000 | — | — |
| 2007-06-15 | $5.39 | $5.39 | 32,032,000 | — | — |
| 2007-06-14 | $5.34 | $5.33 | 22,828,000 | — | — |
| 2007-06-13 | $5.23 | $5.23 | 25,578,000 | — | — |
| 2007-06-12 | $5.20 | $5.20 | 43,444,000 | — | — |
| 2007-06-11 | $5.15 | $5.15 | 24,715,000 | — | — |
| 2007-06-08 | $5.22 | $5.22 | 24,544,000 | — | — |
| 2007-06-07 | $5.11 | $5.11 | 33,201,000 | — | — |
| 2007-06-06 | $5.26 | $5.26 | 19,925,000 | — | — |
| 2007-06-05 | $5.38 | $5.38 | 27,266,000 | — | — |
| 2007-06-04 | $5.47 | $5.46 | 26,993,000 | — | — |
| 2007-06-01 | $5.40 | $5.40 | 24,916,000 | — | — |
| 2007-05-31 | $5.37 | $5.37 | 38,778,000 | — | — |
| 2007-05-30 | $5.33 | $5.33 | 31,645,000 | — | — |
| 2007-05-29 | $5.33 | $5.33 | 28,032,000 | — | — |
| 2007-05-25 | $5.30 | $5.30 | 28,616,000 | — | — |
| 2007-05-24 | $5.24 | $5.24 | 81,517,000 | — | — |
| 2007-05-23 | $5.08 | $5.08 | 35,667,000 | — | — |
| 2007-05-22 | $5.14 | $5.13 | 39,688,000 | — | — |
| 2007-05-21 | $5.19 | $5.19 | 28,715,000 | — | — |
| 2007-05-18 | $5.17 | $5.17 | 30,498,000 | — | — |
| 2007-05-17 | $5.15 | $5.14 | 32,650,000 | — | — |
| 2007-05-16 | $5.17 | $5.17 | 52,850,000 | — | — |
| 2007-05-15 | $5.32 | $5.32 | 31,105,000 | — | — |
| 2007-05-14 | $5.37 | $5.37 | 22,388,000 | — | — |
| 2007-05-11 | $5.39 | $5.39 | 27,461,000 | — | — |
| 2007-05-10 | $5.30 | $5.30 | 40,206,000 | — | — |
| 2007-05-09 | $5.47 | $5.47 | 34,290,000 | — | — |
| 2007-05-08 | $5.41 | $5.41 | 33,924,000 | — | — |
| 2007-05-07 | $5.51 | $5.51 | 19,605,000 | — | — |
| 2007-05-04 | $5.57 | $5.57 | 30,230,000 | — | — |
| 2007-05-03 | $5.49 | $5.49 | 25,699,000 | — | — |
| 2007-05-02 | $5.44 | $5.44 | 28,191,000 | — | — |
| 2007-05-01 | $5.47 | $5.46 | 27,572,000 | — | — |
| 2007-04-30 | $5.38 | $5.38 | 34,466,000 | — | — |
| 2007-04-27 | $5.45 | $5.45 | 35,692,000 | — | — |
| 2007-04-26 | $5.49 | $5.49 | 29,952,000 | — | — |
| 2007-04-25 | $5.40 | $5.40 | 27,522,000 | — | — |
| 2007-04-24 | $5.34 | $5.34 | 30,189,000 | — | — |
| 2007-04-23 | $5.30 | $5.30 | 20,072,000 | — | — |
| 2007-04-20 | $5.28 | $5.28 | 32,006,000 | — | — |
| 2007-04-19 | $5.29 | $5.29 | 36,287,000 | — | — |
| 2007-04-18 | $5.27 | $5.27 | 31,691,000 | — | — |
| 2007-04-17 | $5.19 | $5.19 | 24,322,000 | — | — |
| 2007-04-16 | $5.24 | $5.24 | 35,475,000 | — | — |
| 2007-04-13 | $5.19 | $5.19 | 96,061,000 | — | — |
| 2007-04-12 | $5.10 | $5.10 | 82,425,000 | — | — |
| 2007-04-11 | $5.02 | $5.02 | 47,865,000 | — | — |
| 2007-04-10 | $5.05 | $5.05 | 41,331,000 | — | — |
| 2007-04-09 | $4.93 | $4.93 | 29,805,000 | — | — |
| 2007-04-05 | $4.94 | $4.94 | 21,187,000 | — | — |
| 2007-04-04 | $4.91 | $4.91 | 38,972,000 | — | — |
| 2007-04-03 | $4.79 | $4.79 | 31,079,000 | — | — |
| 2007-04-02 | $4.75 | $4.75 | 27,932,000 | — | — |
| 2007-03-30 | $4.73 | $4.73 | 32,401,000 | — | — |
| 2007-03-29 | $4.72 | $4.71 | 36,763,000 | — | — |
| 2007-03-28 | $4.82 | $4.82 | 35,814,000 | — | — |
| 2007-03-27 | $4.84 | $4.84 | 30,791,000 | — | — |
| 2007-03-26 | $4.81 | $4.81 | 29,068,000 | — | — |
| 2007-03-23 | $4.73 | $4.73 | 28,354,000 | — | — |
| 2007-03-22 | $4.67 | $4.67 | 21,148,000 | — | — |
| 2007-03-21 | $4.68 | $4.68 | 30,549,000 | — | — |
| 2007-03-20 | $4.57 | $4.57 | 23,309,000 | — | — |
| 2007-03-19 | $4.51 | $4.50 | 29,702,000 | — | — |
| 2007-03-16 | $4.55 | $4.55 | 32,795,000 | — | — |
| 2007-03-15 | $4.56 | $4.56 | 23,881,000 | — | — |
| 2007-03-14 | $4.55 | $4.54 | 30,916,000 | — | — |
| 2007-03-13 | $4.48 | $4.48 | 32,173,000 | — | — |
| 2007-03-12 | $4.63 | $4.63 | 27,761,000 | — | — |
| 2007-03-09 | $4.55 | $4.55 | 33,587,000 | — | — |
| 2007-03-08 | $4.52 | $4.52 | 35,358,000 | — | — |
| 2007-03-07 | $4.43 | $4.43 | 36,326,000 | — | — |
| 2007-03-06 | $4.38 | $4.37 | 34,055,000 | — | — |
| 2007-03-05 | $4.35 | $4.35 | 46,792,000 | — | — |
| 2007-03-02 | $4.35 | $4.35 | 28,942,000 | — | — |
| 2007-03-01 | $4.43 | $4.43 | 43,999,000 | — | — |
| 2007-02-28 | $4.47 | $4.47 | 35,526,000 | — | — |
| 2007-02-27 | $4.47 | $4.47 | 48,069,000 | — | — |
| 2007-02-26 | $4.65 | $4.65 | 43,486,000 | — | — |
| 2007-02-23 | $4.58 | $4.58 | 47,668,000 | — | — |
| 2007-02-22 | $4.50 | $4.50 | 29,477,000 | — | — |
| 2007-02-21 | $4.46 | $4.46 | 25,980,000 | — | — |
| 2007-02-20 | $4.41 | $4.41 | 37,507,000 | — | — |
| 2007-02-16 | $4.52 | $4.52 | 23,183,000 | — | — |
| 2007-02-15 | $4.51 | $4.51 | 27,923,000 | — | — |
| 2007-02-14 | $4.48 | $4.47 | 37,070,000 | — | — |
| 2007-02-13 | $4.41 | $4.40 | 33,729,000 | — | — |
| 2007-02-12 | $4.34 | $4.34 | 39,009,000 | — | — |
| 2007-02-09 | $4.40 | $4.40 | 74,875,000 | — | — |
| 2007-02-08 | $4.57 | $4.57 | 26,598,000 | — | — |
| 2007-02-07 | $4.63 | $4.62 | 35,353,000 | — | — |
| 2007-02-06 | $4.57 | $4.57 | 38,374,000 | — | — |
| 2007-02-05 | $4.64 | $4.64 | 46,768,000 | — | — |
| 2007-02-02 | $4.57 | $4.57 | 41,532,000 | — | — |
| 2007-02-01 | $4.53 | $4.53 | 44,281,000 | — | — |
| 2007-01-31 | $4.58 | $4.58 | 51,010,000 | — | — |
| 2007-01-30 | $4.64 | $4.64 | 37,243,000 | — | — |
| 2007-01-29 | $4.70 | $4.70 | 43,809,000 | — | — |
| 2007-01-26 | $4.74 | $4.74 | 44,266,000 | — | — |
| 2007-01-25 | $4.72 | $4.72 | 37,951,000 | — | — |
| 2007-01-24 | $4.80 | $4.80 | 31,206,000 | — | — |
| 2007-01-23 | $4.66 | $4.66 | 36,186,000 | — | — |
| 2007-01-22 | $4.69 | $4.69 | 45,325,000 | — | — |
| 2007-01-19 | $4.73 | $4.73 | 65,304,000 | — | — |
| 2007-01-18 | $4.62 | $4.62 | 184,038,000 | — | — |
| 2007-01-17 | $5.41 | $5.41 | 54,007,000 | — | — |
| 2007-01-16 | $5.33 | $5.32 | 36,450,000 | — | — |
| 2007-01-12 | $5.45 | $5.45 | 37,991,000 | — | — |
| 2007-01-11 | $5.35 | $5.35 | 32,583,000 | — | — |
| 2007-01-10 | $5.27 | $5.27 | 41,623,000 | — | — |
| 2007-01-09 | $5.12 | $5.12 | 35,052,000 | — | — |
| 2007-01-08 | $5.13 | $5.13 | 33,635,000 | — | — |
| 2007-01-05 | $5.19 | $5.19 | 32,310,000 | — | — |
| 2007-01-04 | $5.19 | $5.19 | 47,929,000 | — | — |
| 2007-01-03 | $4.95 | $4.95 | 44,521,000 | — | — |