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
- 1989-11-09 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 | $3.25 | $3.25 | 1,027,500 | — | — |
| 2007-12-28 | $3.17 | $3.17 | 1,153,800 | — | — |
| 2007-12-27 | $3.33 | $3.33 | 714,200 | — | — |
| 2007-12-26 | $3.44 | $3.44 | 1,013,100 | — | — |
| 2007-12-24 | $3.32 | $3.32 | 480,700 | — | — |
| 2007-12-21 | $3.34 | $3.34 | 2,425,800 | — | — |
| 2007-12-20 | $3.32 | $3.32 | 1,146,500 | — | — |
| 2007-12-19 | $3.28 | $3.28 | 1,221,700 | — | — |
| 2007-12-18 | $3.20 | $3.20 | 1,130,600 | — | — |
| 2007-12-17 | $3.17 | $3.17 | 1,858,500 | — | — |
| 2007-12-14 | $3.29 | $3.29 | 4,232,200 | — | — |
| 2007-12-13 | $3.39 | $3.39 | 1,030,400 | — | — |
| 2007-12-12 | $3.40 | $3.40 | 1,358,300 | — | — |
| 2007-12-11 | $3.44 | $3.44 | 4,781,000 | — | — |
| 2007-12-10 | $3.39 | $3.39 | 1,371,500 | — | — |
| 2007-12-07 | $3.41 | $3.41 | 1,411,800 | — | — |
| 2007-12-06 | $3.42 | $3.42 | 2,339,000 | — | — |
| 2007-12-05 | $3.18 | $3.18 | 892,700 | — | — |
| 2007-12-04 | $3.21 | $3.21 | 764,100 | — | — |
| 2007-12-03 | $3.28 | $3.28 | 1,169,300 | — | — |
| 2007-11-30 | $3.36 | $3.36 | 2,202,500 | — | — |
| 2007-11-29 | $3.28 | $3.28 | 2,500,200 | — | — |
| 2007-11-28 | $3.18 | $3.18 | 3,092,900 | — | — |
| 2007-11-27 | $3.25 | $3.25 | 1,193,500 | — | — |
| 2007-11-26 | $3.23 | $3.23 | 1,992,100 | — | — |
| 2007-11-23 | $3.40 | $3.40 | 531,200 | — | — |
| 2007-11-21 | $3.30 | $3.30 | 1,697,700 | — | — |
| 2007-11-20 | $3.34 | $3.34 | 3,439,700 | — | — |
| 2007-11-19 | $3.33 | $3.33 | 11,991,000 | — | — |
| 2007-11-16 | $3.65 | $3.65 | 2,709,500 | — | — |
| 2007-11-15 | $3.74 | $3.74 | 1,184,700 | — | — |
| 2007-11-14 | $3.79 | $3.79 | 1,052,200 | — | — |
| 2007-11-13 | $3.76 | $3.76 | 1,691,700 | — | — |
| 2007-11-12 | $3.73 | $3.73 | 1,290,200 | — | — |
| 2007-11-09 | $3.87 | $3.87 | 2,016,500 | — | — |
| 2007-11-08 | $3.93 | $3.93 | 1,572,700 | — | — |
| 2007-11-07 | $3.93 | $3.93 | 1,259,300 | — | — |
| 2007-11-06 | $3.95 | $3.95 | 3,076,700 | — | — |
| 2007-11-05 | $3.97 | $3.97 | 1,425,500 | — | — |
| 2007-11-02 | $4.06 | $4.06 | 2,363,000 | — | — |
| 2007-11-01 | $4.07 | $4.07 | 2,885,600 | — | — |
| 2007-10-31 | $4.18 | $4.18 | 3,289,500 | — | — |
| 2007-10-30 | $4.12 | $4.12 | 2,870,500 | — | — |
| 2007-10-29 | $4.23 | $4.23 | 1,058,200 | — | — |
| 2007-10-26 | $4.26 | $4.26 | 3,981,900 | — | — |
| 2007-10-25 | $4.30 | $4.30 | 1,122,100 | — | — |
| 2007-10-24 | $4.30 | $4.30 | 1,219,200 | — | — |
| 2007-10-23 | $4.35 | $4.35 | 1,701,000 | — | — |
| 2007-10-22 | $4.28 | $4.28 | 682,200 | — | — |
| 2007-10-19 | $4.27 | $4.27 | 1,625,100 | — | — |
| 2007-10-18 | $4.31 | $4.31 | 598,400 | — | — |
| 2007-10-17 | $4.33 | $4.33 | 1,370,500 | — | — |
| 2007-10-16 | $4.32 | $4.32 | 746,300 | — | — |
| 2007-10-15 | $4.35 | $4.35 | 1,659,500 | — | — |
| 2007-10-12 | $4.34 | $4.34 | 1,206,700 | — | — |
| 2007-10-11 | $4.31 | $4.31 | 1,326,700 | — | — |
| 2007-10-10 | $4.47 | $4.47 | 1,036,300 | — | — |
| 2007-10-09 | $4.44 | $4.44 | 1,181,600 | — | — |
| 2007-10-08 | $4.36 | $4.36 | 1,135,600 | — | — |
| 2007-10-05 | $4.37 | $4.37 | 1,371,100 | — | — |
| 2007-10-04 | $4.37 | $4.37 | 1,198,000 | — | — |
| 2007-10-03 | $4.32 | $4.32 | 3,253,800 | — | — |
| 2007-10-02 | $4.44 | $4.44 | 2,649,200 | — | — |
| 2007-10-01 | $4.49 | $4.49 | 2,922,300 | — | — |
| 2007-09-28 | $4.49 | $4.49 | 2,727,200 | — | — |
| 2007-09-27 | $4.49 | $4.49 | 4,359,200 | — | — |
| 2007-09-26 | $4.45 | $4.45 | 9,832,700 | — | — |
| 2007-09-25 | $4.78 | $4.78 | 1,071,800 | — | — |
| 2007-09-24 | $4.81 | $4.81 | 615,200 | — | — |
| 2007-09-21 | $4.93 | $4.93 | 1,921,100 | — | — |
| 2007-09-20 | $4.88 | $4.88 | 808,100 | — | — |
| 2007-09-19 | $4.99 | $4.99 | 1,774,600 | — | — |
| 2007-09-18 | $4.90 | $4.90 | 2,078,400 | — | — |
| 2007-09-17 | $4.95 | $4.95 | 1,446,700 | — | — |
| 2007-09-14 | $4.91 | $4.91 | 4,415,200 | — | — |
| 2007-09-13 | $5.56 | $5.56 | 1,288,400 | — | — |
| 2007-09-12 | $5.46 | $5.46 | 1,203,600 | — | — |
| 2007-09-11 | $5.54 | $5.54 | 793,300 | — | — |
| 2007-09-10 | $5.33 | $5.33 | 896,100 | — | — |
| 2007-09-07 | $5.31 | $5.31 | 1,162,900 | — | — |
| 2007-09-06 | $5.28 | $5.28 | 663,800 | — | — |
| 2007-09-05 | $5.31 | $5.31 | 1,254,700 | — | — |
| 2007-09-04 | $5.25 | $5.25 | 1,149,000 | — | — |
| 2007-08-31 | $4.99 | $4.99 | 615,700 | — | — |
| 2007-08-30 | $4.84 | $4.84 | 653,100 | — | — |
| 2007-08-29 | $4.95 | $4.95 | 892,600 | — | — |
| 2007-08-28 | $4.66 | $4.66 | 475,800 | — | — |
| 2007-08-27 | $4.86 | $4.86 | 512,700 | — | — |
| 2007-08-24 | $4.96 | $4.96 | 604,500 | — | — |
| 2007-08-23 | $4.89 | $4.89 | 655,000 | — | — |
| 2007-08-22 | $5.06 | $5.06 | 604,600 | — | — |
| 2007-08-21 | $5.05 | $5.05 | 426,000 | — | — |
| 2007-08-20 | $5.11 | $5.11 | 1,325,900 | — | — |
| 2007-08-17 | $5.08 | $5.08 | 1,990,600 | — | — |
| 2007-08-16 | $4.91 | $4.91 | 2,059,600 | — | — |
| 2007-08-15 | $4.75 | $4.75 | 1,310,300 | — | — |
| 2007-08-14 | $4.68 | $4.68 | 1,301,800 | — | — |
| 2007-08-13 | $4.56 | $4.56 | 2,217,700 | — | — |
| 2007-08-10 | $4.67 | $4.67 | 3,865,000 | — | — |
| 2007-08-09 | $4.93 | $4.93 | 3,597,500 | — | — |
| 2007-08-08 | $5.05 | $5.05 | 4,155,500 | — | — |
| 2007-08-07 | $4.74 | $4.74 | 1,785,900 | — | — |
| 2007-08-06 | $4.46 | $4.46 | 1,429,900 | — | — |
| 2007-08-03 | $4.56 | $4.56 | 1,264,600 | — | — |
| 2007-08-02 | $4.80 | $4.80 | 970,800 | — | — |
| 2007-08-01 | $4.83 | $4.83 | 1,271,300 | — | — |
| 2007-07-31 | $4.73 | $4.73 | 1,290,400 | — | — |
| 2007-07-30 | $4.88 | $4.88 | 1,040,300 | — | — |
| 2007-07-27 | $4.88 | $4.88 | 3,933,100 | — | — |
| 2007-07-26 | $5.13 | $5.13 | 1,599,200 | — | — |
| 2007-07-25 | $5.30 | $5.30 | 1,152,900 | — | — |
| 2007-07-24 | $5.31 | $5.31 | 1,154,300 | — | — |
| 2007-07-23 | $5.52 | $5.52 | 887,200 | — | — |
| 2007-07-20 | $5.58 | $5.58 | 1,650,500 | — | — |
| 2007-07-19 | $5.79 | $5.79 | 1,727,400 | — | — |
| 2007-07-18 | $5.95 | $5.95 | 1,256,800 | — | — |
| 2007-07-17 | $5.87 | $5.87 | 1,108,000 | — | — |
| 2007-07-16 | $5.69 | $5.69 | 647,400 | — | — |
| 2007-07-13 | $5.73 | $5.73 | 873,400 | — | — |
| 2007-07-12 | $5.78 | $5.78 | 1,184,000 | — | — |
| 2007-07-11 | $5.67 | $5.67 | 1,317,800 | — | — |
| 2007-07-10 | $5.52 | $5.52 | 1,111,400 | — | — |
| 2007-07-09 | $5.65 | $5.65 | 766,700 | — | — |
| 2007-07-06 | $5.62 | $5.62 | 704,800 | — | — |
| 2007-07-05 | $5.56 | $5.56 | 1,155,900 | — | — |
| 2007-07-03 | $5.73 | $5.73 | 808,900 | — | — |
| 2007-07-02 | $5.63 | $5.63 | 1,338,100 | — | — |
| 2007-06-29 | $5.72 | $5.72 | 1,636,000 | — | — |
| 2007-06-28 | $5.83 | $5.83 | 1,072,300 | — | — |
| 2007-06-27 | $5.93 | $5.93 | 1,442,000 | — | — |
| 2007-06-26 | $5.80 | $5.80 | 1,796,600 | — | — |
| 2007-06-25 | $5.82 | $5.82 | 1,709,200 | — | — |
| 2007-06-22 | $5.92 | $5.92 | 2,127,700 | — | — |
| 2007-06-21 | $5.97 | $5.97 | 2,741,200 | — | — |
| 2007-06-20 | $5.85 | $5.85 | 1,979,100 | — | — |
| 2007-06-19 | $5.77 | $5.77 | 2,568,000 | — | — |
| 2007-06-18 | $5.80 | $5.80 | 1,750,900 | — | — |
| 2007-06-15 | $5.90 | $5.90 | 4,429,300 | — | — |
| 2007-06-14 | $5.51 | $5.51 | 1,707,100 | — | — |
| 2007-06-13 | $5.32 | $5.32 | 1,380,000 | — | — |
| 2007-06-12 | $5.30 | $5.30 | 1,547,000 | — | — |
| 2007-06-11 | $5.38 | $5.38 | 1,495,000 | — | — |
| 2007-06-08 | $5.48 | $5.48 | 1,730,100 | — | — |
| 2007-06-07 | $5.47 | $5.47 | 1,863,900 | — | — |
| 2007-06-06 | $5.57 | $5.57 | 2,879,600 | — | — |
| 2007-06-05 | $5.46 | $5.46 | 1,094,500 | — | — |
| 2007-06-04 | $5.43 | $5.43 | 1,226,400 | — | — |
| 2007-06-01 | $5.42 | $5.42 | 2,009,600 | — | — |
| 2007-05-31 | $5.27 | $5.27 | 2,554,100 | — | — |
| 2007-05-30 | $5.23 | $5.23 | 2,060,700 | — | — |
| 2007-05-29 | $5.25 | $5.25 | 1,725,000 | — | — |
| 2007-05-25 | $5.33 | $5.33 | 3,290,100 | — | — |
| 2007-05-24 | $5.03 | $5.03 | 1,660,200 | — | — |
| 2007-05-23 | $5.20 | $5.20 | 1,108,800 | — | — |
| 2007-05-22 | $5.20 | $5.20 | 2,168,900 | — | — |
| 2007-05-21 | $5.17 | $5.17 | 1,437,400 | — | — |
| 2007-05-18 | $5.21 | $5.21 | 1,386,900 | — | — |
| 2007-05-17 | $5.15 | $5.15 | 2,213,200 | — | — |
| 2007-05-16 | $5.18 | $5.18 | 2,981,300 | — | — |
| 2007-05-15 | $5.26 | $5.26 | 2,541,300 | — | — |
| 2007-05-14 | $5.36 | $5.36 | 1,653,800 | — | — |
| 2007-05-11 | $5.61 | $5.61 | 1,216,000 | — | — |
| 2007-05-10 | $5.55 | $5.55 | 1,643,900 | — | — |
| 2007-05-09 | $5.65 | $5.65 | 3,308,100 | — | — |
| 2007-05-08 | $5.44 | $5.44 | 3,064,000 | — | — |
| 2007-05-07 | $5.27 | $5.27 | 1,026,300 | — | — |
| 2007-05-04 | $5.32 | $5.32 | 1,472,000 | — | — |
| 2007-05-03 | $5.34 | $5.34 | 1,462,600 | — | — |
| 2007-05-02 | $5.43 | $5.43 | 2,706,300 | — | — |
| 2007-05-01 | $5.33 | $5.33 | 3,014,500 | — | — |
| 2007-04-30 | $5.46 | $5.46 | 2,168,200 | — | — |
| 2007-04-27 | $5.63 | $5.63 | 4,527,500 | — | — |
| 2007-04-26 | $5.82 | $5.82 | 1,452,500 | — | — |
| 2007-04-25 | $5.73 | $5.73 | 899,800 | — | — |
| 2007-04-24 | $5.81 | $5.81 | 1,494,500 | — | — |
| 2007-04-23 | $5.70 | $5.70 | 645,300 | — | — |
| 2007-04-20 | $5.83 | $5.83 | 861,600 | — | — |
| 2007-04-19 | $5.86 | $5.86 | 1,699,500 | — | — |
| 2007-04-18 | $5.82 | $5.82 | 1,268,300 | — | — |
| 2007-04-17 | $5.76 | $5.76 | 810,200 | — | — |
| 2007-04-16 | $5.81 | $5.81 | 1,736,200 | — | — |
| 2007-04-13 | $5.95 | $5.95 | 1,031,000 | — | — |
| 2007-04-12 | $5.77 | $5.77 | 738,900 | — | — |
| 2007-04-11 | $5.76 | $5.76 | 1,588,000 | — | — |
| 2007-04-10 | $5.86 | $5.86 | 729,900 | — | — |
| 2007-04-09 | $5.78 | $5.78 | 1,367,800 | — | — |
| 2007-04-05 | $5.92 | $5.92 | 1,555,100 | — | — |
| 2007-04-04 | $5.85 | $5.85 | 2,093,600 | — | — |
| 2007-04-03 | $5.71 | $5.71 | 1,996,200 | — | — |
| 2007-04-02 | $5.77 | $5.77 | 846,000 | — | — |
| 2007-03-30 | $5.85 | $5.85 | 1,429,300 | — | — |
| 2007-03-29 | $5.87 | $5.87 | 1,559,500 | — | — |
| 2007-03-28 | $5.94 | $5.94 | 990,000 | — | — |
| 2007-03-27 | $6.03 | $6.03 | 928,700 | — | — |
| 2007-03-26 | $6.25 | $6.25 | 721,700 | — | — |
| 2007-03-23 | $6.15 | $6.15 | 1,376,600 | — | — |
| 2007-03-22 | $6.19 | $6.19 | 2,696,400 | — | — |
| 2007-03-21 | $6.52 | $6.52 | 1,503,300 | — | — |
| 2007-03-20 | $6.33 | $6.33 | 1,395,000 | — | — |
| 2007-03-19 | $6.28 | $6.28 | 1,043,200 | — | — |
| 2007-03-16 | $6.10 | $6.10 | 2,642,200 | — | — |
| 2007-03-15 | $6.28 | $6.28 | 1,427,400 | — | — |
| 2007-03-14 | $6.18 | $6.18 | 2,335,900 | — | — |
| 2007-03-13 | $5.97 | $5.97 | 1,583,100 | — | — |
| 2007-03-12 | $6.16 | $6.16 | 947,400 | — | — |
| 2007-03-09 | $6.10 | $6.10 | 1,186,300 | — | — |
| 2007-03-08 | $6.05 | $6.05 | 1,472,000 | — | — |
| 2007-03-07 | $5.79 | $5.79 | 1,233,900 | — | — |
| 2007-03-06 | $5.83 | $5.83 | 1,575,400 | — | — |
| 2007-03-05 | $5.63 | $5.63 | 1,179,700 | — | — |
| 2007-03-02 | $5.77 | $5.77 | 1,077,700 | — | — |
| 2007-03-01 | $5.97 | $5.97 | 1,491,800 | — | — |
| 2007-02-28 | $6.16 | $6.16 | 1,365,900 | — | — |
| 2007-02-27 | $6.09 | $6.09 | 2,093,900 | — | — |
| 2007-02-26 | $6.33 | $6.33 | 1,413,200 | — | — |
| 2007-02-23 | $6.12 | $6.12 | 1,067,800 | — | — |
| 2007-02-22 | $5.94 | $5.94 | 2,508,300 | — | — |
| 2007-02-21 | $5.83 | $5.83 | 1,000,000 | — | — |
| 2007-02-20 | $5.98 | $5.98 | 752,200 | — | — |
| 2007-02-16 | $6.02 | $6.02 | 537,600 | — | — |
| 2007-02-15 | $5.94 | $5.94 | 488,900 | — | — |
| 2007-02-14 | $5.98 | $5.98 | 815,200 | — | — |
| 2007-02-13 | $6.02 | $6.02 | 834,300 | — | — |
| 2007-02-12 | $5.91 | $5.91 | 604,800 | — | — |
| 2007-02-09 | $5.94 | $5.94 | 886,900 | — | — |
| 2007-02-08 | $6.15 | $6.15 | 801,500 | — | — |
| 2007-02-07 | $6.30 | $6.30 | 828,600 | — | — |
| 2007-02-06 | $6.05 | $6.05 | 708,200 | — | — |
| 2007-02-05 | $5.97 | $5.97 | 714,600 | — | — |
| 2007-02-02 | $6.09 | $6.09 | 421,000 | — | — |
| 2007-02-01 | $6.01 | $6.01 | 572,900 | — | — |
| 2007-01-31 | $5.86 | $5.86 | 1,070,000 | — | — |
| 2007-01-30 | $6.03 | $6.03 | 690,100 | — | — |
| 2007-01-29 | $6.05 | $6.05 | 1,161,600 | — | — |
| 2007-01-26 | $6.02 | $6.02 | 1,306,900 | — | — |
| 2007-01-25 | $5.98 | $5.98 | 913,900 | — | — |
| 2007-01-24 | $6.11 | $6.11 | 902,300 | — | — |
| 2007-01-23 | $6.01 | $6.01 | 767,200 | — | — |
| 2007-01-22 | $5.98 | $5.98 | 987,000 | — | — |
| 2007-01-19 | $6.06 | $6.06 | 2,255,300 | — | — |
| 2007-01-18 | $5.95 | $5.95 | 2,216,600 | — | — |
| 2007-01-17 | $6.16 | $6.16 | 1,133,700 | — | — |
| 2007-01-16 | $6.30 | $6.30 | 1,611,600 | — | — |
| 2007-01-12 | $6.39 | $6.39 | 1,055,200 | — | — |
| 2007-01-11 | $6.52 | $6.52 | 653,600 | — | — |
| 2007-01-10 | $6.54 | $6.54 | 506,400 | — | — |
| 2007-01-09 | $6.48 | $6.48 | 703,300 | — | — |
| 2007-01-08 | $6.34 | $6.34 | 837,300 | — | — |
| 2007-01-05 | $6.57 | $6.57 | 759,400 | — | — |
| 2007-01-04 | $6.62 | $6.62 | 1,025,400 | — | — |
| 2007-01-03 | $6.54 | $6.54 | 1,723,800 | — | — |