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
- 1991-02-25 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 | $3.62 | $6.03 | 1,304,800 | — | — |
| 2007-12-28 | $3.70 | $6.15 | 1,036,800 | — | — |
| 2007-12-27 | $3.70 | $6.16 | 2,029,600 | — | — |
| 2007-12-26 | $3.75 | $6.24 | 1,073,600 | — | — |
| 2007-12-24 | $3.78 | $6.29 | 456,800 | — | — |
| 2007-12-21 | $3.69 | $6.15 | 3,364,000 | — | — |
| 2007-12-20 | $3.52 | $5.85 | 1,400,000 | — | — |
| 2007-12-19 | $3.48 | $5.78 | 1,911,200 | — | — |
| 2007-12-18 | $3.49 | $5.80 | 2,399,200 | — | — |
| 2007-12-17 | $3.48 | $5.79 | 1,598,400 | — | — |
| 2007-12-14 | $3.57 | $5.93 | 1,344,000 | — | — |
| 2007-12-13 | $3.64 | $6.06 | 1,478,400 | — | — |
| 2007-12-12 | $3.63 | $6.04 | 2,197,600 | — | — |
| 2007-12-11 | $3.60 | $5.99 | 2,464,800 | — | — |
| 2007-12-10 | $3.71 | $6.17 | 3,182,400 | — | — |
| 2007-12-07 | $3.74 | $6.22 | 1,599,200 | — | — |
| 2007-12-06 | $3.75 | $6.24 | 2,732,000 | — | — |
| 2007-12-05 | $3.68 | $6.13 | 2,935,200 | — | — |
| 2007-12-04 | $3.68 | $6.12 | 2,197,600 | — | — |
| 2007-12-03 | $3.67 | $6.11 | 1,877,600 | — | — |
| 2007-11-30 | $3.78 | $6.29 | 2,399,200 | — | — |
| 2007-11-29 | $3.85 | $6.40 | 1,372,000 | — | — |
| 2007-11-28 | $3.88 | $6.45 | 1,811,200 | — | — |
| 2007-11-27 | $3.68 | $6.10 | 1,837,600 | — | — |
| 2007-11-26 | $3.64 | $6.04 | 1,445,600 | — | — |
| 2007-11-23 | $3.76 | $6.23 | 656,800 | — | — |
| 2007-11-21 | $3.61 | $5.99 | 3,060,000 | — | — |
| 2007-11-20 | $3.74 | $6.20 | 2,232,000 | — | — |
| 2007-11-19 | $3.63 | $6.01 | 2,728,800 | — | — |
| 2007-11-16 | $3.90 | $6.46 | 2,477,600 | — | — |
| 2007-11-15 | $3.82 | $6.33 | 1,320,800 | — | — |
| 2007-11-14 | $3.90 | $6.47 | 1,044,800 | — | — |
| 2007-11-13 | $4.02 | $6.66 | 1,764,800 | — | — |
| 2007-11-12 | $3.82 | $6.33 | 1,864,800 | — | — |
| 2007-11-09 | $3.93 | $6.51 | 1,811,200 | — | — |
| 2007-11-08 | $4.04 | $6.70 | 2,159,200 | — | — |
| 2007-11-07 | $3.99 | $6.61 | 1,756,800 | — | — |
| 2007-11-06 | $4.21 | $6.98 | 1,366,400 | — | — |
| 2007-11-05 | $4.14 | $6.87 | 2,083,200 | — | — |
| 2007-11-02 | $4.13 | $6.85 | 1,528,800 | — | — |
| 2007-11-01 | $4.11 | $6.81 | 3,200,000 | — | — |
| 2007-10-31 | $4.50 | $7.45 | 1,841,600 | — | — |
| 2007-10-30 | $4.36 | $7.23 | 2,042,400 | — | — |
| 2007-10-29 | $4.46 | $7.40 | 3,504,800 | — | — |
| 2007-10-26 | $4.28 | $7.10 | 1,905,600 | — | — |
| 2007-10-25 | $4.04 | $6.70 | 1,400,000 | — | — |
| 2007-10-24 | $4.05 | $6.71 | 1,624,800 | — | — |
| 2007-10-23 | $4.06 | $6.74 | 2,574,400 | — | — |
| 2007-10-22 | $4.14 | $6.86 | 1,773,600 | — | — |
| 2007-10-19 | $3.99 | $6.62 | 2,419,200 | — | — |
| 2007-10-18 | $4.28 | $7.10 | 1,493,600 | — | — |
| 2007-10-17 | $4.25 | $7.04 | 1,891,200 | — | — |
| 2007-10-16 | $4.31 | $7.14 | 1,248,000 | — | — |
| 2007-10-15 | $4.33 | $7.17 | 1,595,200 | — | — |
| 2007-10-12 | $4.41 | $7.32 | 1,220,000 | — | — |
| 2007-10-11 | $4.42 | $7.33 | 1,966,400 | — | — |
| 2007-10-10 | $4.53 | $7.51 | 1,672,000 | — | — |
| 2007-10-09 | $4.64 | $7.69 | 2,819,200 | — | — |
| 2007-10-08 | $4.72 | $7.82 | 1,418,400 | — | — |
| 2007-10-05 | $4.74 | $7.85 | 1,609,600 | — | — |
| 2007-10-04 | $4.63 | $7.67 | 1,069,600 | — | — |
| 2007-10-03 | $4.59 | $7.61 | 1,754,400 | — | — |
| 2007-10-02 | $4.65 | $7.70 | 1,204,800 | — | — |
| 2007-10-01 | $4.70 | $7.79 | 1,444,000 | — | — |
| 2007-09-28 | $4.52 | $7.49 | 1,420,800 | — | — |
| 2007-09-27 | $4.63 | $7.68 | 1,445,600 | — | — |
| 2007-09-26 | $4.61 | $7.65 | 901,600 | — | — |
| 2007-09-25 | $4.52 | $7.50 | 866,400 | — | — |
| 2007-09-24 | $4.53 | $7.51 | 1,179,200 | — | — |
| 2007-09-21 | $4.53 | $7.51 | 1,741,600 | — | — |
| 2007-09-20 | $4.53 | $7.50 | 1,221,600 | — | — |
| 2007-09-19 | $4.54 | $7.53 | 2,044,800 | — | — |
| 2007-09-18 | $4.52 | $7.49 | 2,387,200 | — | — |
| 2007-09-17 | $4.26 | $7.07 | 3,021,600 | — | — |
| 2007-09-14 | $4.20 | $6.97 | 1,035,200 | — | — |
| 2007-09-13 | $4.21 | $6.99 | 1,474,400 | — | — |
| 2007-09-12 | $4.21 | $6.97 | 967,200 | — | — |
| 2007-09-11 | $4.24 | $7.03 | 1,188,800 | — | — |
| 2007-09-10 | $4.17 | $6.91 | 1,512,000 | — | — |
| 2007-09-07 | $4.21 | $6.98 | 1,688,000 | — | — |
| 2007-09-06 | $4.31 | $7.15 | 1,680,000 | — | — |
| 2007-09-05 | $4.30 | $7.13 | 1,394,400 | — | — |
| 2007-09-04 | $4.42 | $7.33 | 1,316,000 | — | — |
| 2007-08-31 | $4.33 | $7.18 | 1,139,200 | — | — |
| 2007-08-30 | $4.27 | $7.09 | 984,800 | — | — |
| 2007-08-29 | $4.30 | $7.12 | 1,687,200 | — | — |
| 2007-08-28 | $4.21 | $6.96 | 2,545,600 | — | — |
| 2007-08-27 | $4.25 | $7.02 | 1,800,000 | — | — |
| 2007-08-24 | $4.40 | $7.28 | 2,300,000 | — | — |
| 2007-08-23 | $4.23 | $6.99 | 2,496,000 | — | — |
| 2007-08-22 | $4.28 | $7.07 | 1,781,600 | — | — |
| 2007-08-21 | $4.16 | $6.87 | 1,404,000 | — | — |
| 2007-08-20 | $4.15 | $6.87 | 1,875,200 | — | — |
| 2007-08-17 | $4.08 | $6.74 | 3,764,000 | — | — |
| 2007-08-16 | $4.09 | $6.76 | 4,384,000 | — | — |
| 2007-08-15 | $4.05 | $6.69 | 2,296,000 | — | — |
| 2007-08-14 | $4.23 | $7.00 | 2,612,000 | — | — |
| 2007-08-13 | $4.48 | $7.40 | 5,062,400 | — | — |
| 2007-08-10 | $4.49 | $7.42 | 8,008,800 | — | — |
| 2007-08-09 | $3.73 | $6.17 | 9,264,000 | — | — |
| 2007-08-08 | $4.28 | $7.08 | 7,303,200 | — | — |
| 2007-08-07 | $4.70 | $7.77 | 4,168,000 | — | — |
| 2007-08-06 | $4.78 | $7.91 | 2,882,400 | — | — |
| 2007-08-03 | $4.62 | $7.64 | 2,982,400 | — | — |
| 2007-08-02 | $4.76 | $7.87 | 3,316,000 | — | — |
| 2007-08-01 | $4.67 | $7.72 | 3,883,200 | — | — |
| 2007-07-31 | $4.61 | $7.62 | 4,150,400 | — | — |
| 2007-07-30 | $4.53 | $7.48 | 2,889,600 | — | — |
| 2007-07-27 | $4.51 | $7.46 | 3,186,400 | — | — |
| 2007-07-26 | $4.54 | $7.50 | 4,900,000 | — | — |
| 2007-07-25 | $4.86 | $8.04 | 5,221,600 | — | — |
| 2007-07-24 | $4.65 | $7.69 | 5,814,400 | — | — |
| 2007-07-23 | $4.33 | $7.16 | 1,505,600 | — | — |
| 2007-07-20 | $4.33 | $7.16 | 2,281,600 | — | — |
| 2007-07-19 | $4.43 | $7.32 | 1,042,400 | — | — |
| 2007-07-18 | $4.40 | $7.28 | 960,800 | — | — |
| 2007-07-17 | $4.45 | $7.35 | 1,061,600 | — | — |
| 2007-07-16 | $4.40 | $7.28 | 1,287,200 | — | — |
| 2007-07-13 | $4.48 | $7.41 | 1,503,200 | — | — |
| 2007-07-12 | $4.51 | $7.46 | 1,699,200 | — | — |
| 2007-07-11 | $4.33 | $7.16 | 1,974,400 | — | — |
| 2007-07-10 | $4.31 | $7.12 | 2,204,000 | — | — |
| 2007-07-09 | $4.40 | $7.27 | 1,830,400 | — | — |
| 2007-07-06 | $4.38 | $7.24 | 1,256,000 | — | — |
| 2007-07-05 | $4.42 | $7.31 | 2,498,400 | — | — |
| 2007-07-03 | $4.40 | $7.27 | 512,800 | — | — |
| 2007-07-02 | $4.39 | $7.25 | 2,140,000 | — | — |
| 2007-06-29 | $4.31 | $7.12 | 1,832,000 | — | — |
| 2007-06-28 | $4.33 | $7.16 | 2,259,200 | — | — |
| 2007-06-27 | $4.26 | $7.05 | 1,657,600 | — | — |
| 2007-06-26 | $4.24 | $7.01 | 2,122,400 | — | — |
| 2007-06-25 | $4.23 | $7.00 | 2,785,600 | — | — |
| 2007-06-22 | $4.29 | $7.10 | 3,256,000 | — | — |
| 2007-06-21 | $4.31 | $7.12 | 2,693,600 | — | — |
| 2007-06-20 | $4.28 | $7.08 | 2,673,600 | — | — |
| 2007-06-19 | $4.34 | $7.18 | 2,689,600 | — | — |
| 2007-06-18 | $4.37 | $7.22 | 1,380,000 | — | — |
| 2007-06-15 | $4.37 | $7.23 | 3,644,800 | — | — |
| 2007-06-14 | $4.36 | $7.21 | 1,039,200 | — | — |
| 2007-06-13 | $4.24 | $7.02 | 1,304,800 | — | — |
| 2007-06-12 | $4.17 | $6.89 | 1,524,000 | — | — |
| 2007-06-11 | $4.23 | $7.00 | 1,201,600 | — | — |
| 2007-06-08 | $4.23 | $6.99 | 1,664,800 | — | — |
| 2007-06-07 | $4.18 | $6.91 | 2,679,200 | — | — |
| 2007-06-06 | $4.33 | $7.16 | 1,807,200 | — | — |
| 2007-06-05 | $4.39 | $7.25 | 2,348,000 | — | — |
| 2007-06-04 | $4.39 | $7.26 | 1,877,600 | — | — |
| 2007-06-01 | $4.38 | $7.24 | 3,620,000 | — | — |
| 2007-05-31 | $4.37 | $7.23 | 1,902,400 | — | — |
| 2007-05-30 | $4.38 | $7.24 | 1,817,600 | — | — |
| 2007-05-29 | $4.39 | $7.24 | 1,805,600 | — | — |
| 2007-05-25 | $4.40 | $7.25 | 984,800 | — | — |
| 2007-05-24 | $4.30 | $7.09 | 1,229,600 | — | — |
| 2007-05-23 | $4.39 | $7.24 | 884,800 | — | — |
| 2007-05-22 | $4.40 | $7.25 | 1,168,000 | — | — |
| 2007-05-21 | $4.33 | $7.13 | 2,212,800 | — | — |
| 2007-05-18 | $4.28 | $7.06 | 1,572,000 | — | — |
| 2007-05-17 | $4.25 | $7.00 | 1,553,600 | — | — |
| 2007-05-16 | $4.31 | $7.10 | 969,600 | — | — |
| 2007-05-15 | $4.31 | $7.10 | 1,882,400 | — | — |
| 2007-05-14 | $4.32 | $7.12 | 1,541,600 | — | — |
| 2007-05-11 | $4.37 | $7.20 | 1,893,600 | — | — |
| 2007-05-10 | $4.28 | $7.05 | 3,024,800 | — | — |
| 2007-05-09 | $4.46 | $7.34 | 1,727,200 | — | — |
| 2007-05-08 | $4.37 | $7.21 | 2,306,400 | — | — |
| 2007-05-07 | $4.33 | $7.13 | 2,133,600 | — | — |
| 2007-05-04 | $4.25 | $7.01 | 1,789,600 | — | — |
| 2007-05-03 | $4.21 | $6.93 | 1,421,600 | — | — |
| 2007-05-02 | $4.21 | $6.95 | 1,796,000 | — | — |
| 2007-05-01 | $4.12 | $6.78 | 2,708,000 | — | — |
| 2007-04-30 | $4.10 | $6.76 | 2,724,800 | — | — |
| 2007-04-27 | $4.13 | $6.80 | 2,367,200 | — | — |
| 2007-04-26 | $4.09 | $6.75 | 2,844,800 | — | — |
| 2007-04-25 | $4.01 | $6.60 | 3,417,600 | — | — |
| 2007-04-24 | $3.78 | $6.23 | 1,924,000 | — | — |
| 2007-04-23 | $3.82 | $6.30 | 639,200 | — | — |
| 2007-04-20 | $3.82 | $6.30 | 1,723,200 | — | — |
| 2007-04-19 | $3.76 | $6.20 | 978,400 | — | — |
| 2007-04-18 | $3.78 | $6.24 | 1,252,800 | — | — |
| 2007-04-17 | $3.80 | $6.26 | 2,379,200 | — | — |
| 2007-04-16 | $3.83 | $6.31 | 1,476,800 | — | — |
| 2007-04-13 | $3.74 | $6.16 | 2,301,600 | — | — |
| 2007-04-12 | $3.73 | $6.15 | 1,022,400 | — | — |
| 2007-04-11 | $3.70 | $6.11 | 1,752,000 | — | — |
| 2007-04-10 | $3.74 | $6.17 | 653,600 | — | — |
| 2007-04-09 | $3.73 | $6.15 | 949,600 | — | — |
| 2007-04-05 | $3.75 | $6.18 | 1,208,000 | — | — |
| 2007-04-04 | $3.80 | $6.26 | 1,140,000 | — | — |
| 2007-04-03 | $3.81 | $6.28 | 1,515,200 | — | — |
| 2007-04-02 | $3.74 | $6.16 | 1,513,600 | — | — |
| 2007-03-30 | $3.76 | $6.20 | 1,445,600 | — | — |
| 2007-03-29 | $3.79 | $6.25 | 1,419,200 | — | — |
| 2007-03-28 | $3.79 | $6.24 | 4,009,600 | — | — |
| 2007-03-27 | $3.81 | $6.29 | 2,674,400 | — | — |
| 2007-03-26 | $3.81 | $6.28 | 2,990,400 | — | — |
| 2007-03-23 | $3.79 | $6.25 | 2,139,200 | — | — |
| 2007-03-22 | $3.75 | $6.18 | 2,303,200 | — | — |
| 2007-03-21 | $3.72 | $6.13 | 1,529,600 | — | — |
| 2007-03-20 | $3.65 | $6.02 | 1,687,200 | — | — |
| 2007-03-19 | $3.62 | $5.96 | 1,436,000 | — | — |
| 2007-03-16 | $3.60 | $5.93 | 4,330,400 | — | — |
| 2007-03-15 | $3.59 | $5.91 | 2,603,200 | — | — |
| 2007-03-14 | $3.55 | $5.85 | 2,258,400 | — | — |
| 2007-03-13 | $3.50 | $5.77 | 2,416,000 | — | — |
| 2007-03-12 | $3.62 | $5.97 | 3,528,800 | — | — |
| 2007-03-09 | $3.65 | $6.02 | 3,452,000 | — | — |
| 2007-03-08 | $3.66 | $6.03 | 4,164,000 | — | — |
| 2007-03-07 | $3.55 | $5.86 | 2,724,000 | — | — |
| 2007-03-06 | $3.58 | $5.90 | 2,957,600 | — | — |
| 2007-03-05 | $3.55 | $5.85 | 3,545,600 | — | — |
| 2007-03-02 | $3.63 | $5.98 | 3,431,200 | — | — |
| 2007-03-01 | $3.74 | $6.16 | 5,048,000 | — | — |
| 2007-02-28 | $3.73 | $6.14 | 5,904,000 | — | — |
| 2007-02-27 | $3.70 | $6.10 | 5,412,000 | — | — |
| 2007-02-26 | $3.86 | $6.34 | 1,064,800 | — | — |
| 2007-02-23 | $3.87 | $6.35 | 2,248,800 | — | — |
| 2007-02-22 | $3.89 | $6.40 | 4,073,600 | — | — |
| 2007-02-21 | $3.94 | $6.47 | 2,744,000 | — | — |
| 2007-02-20 | $3.89 | $6.40 | 3,951,200 | — | — |
| 2007-02-16 | $3.87 | $6.37 | 3,713,600 | — | — |
| 2007-02-15 | $3.91 | $6.43 | 2,477,600 | — | — |
| 2007-02-14 | $3.96 | $6.51 | 2,133,600 | — | — |
| 2007-02-13 | $3.98 | $6.54 | 1,929,600 | — | — |
| 2007-02-12 | $3.92 | $6.45 | 1,856,000 | — | — |
| 2007-02-09 | $3.98 | $6.54 | 2,148,000 | — | — |
| 2007-02-08 | $4.01 | $6.59 | 1,895,200 | — | — |
| 2007-02-07 | $3.99 | $6.55 | 5,436,800 | — | — |
| 2007-02-06 | $4.13 | $6.79 | 8,297,600 | — | — |
| 2007-02-05 | $4.14 | $6.81 | 1,152,800 | — | — |
| 2007-02-02 | $4.19 | $6.89 | 1,419,200 | — | — |
| 2007-02-01 | $4.18 | $6.87 | 1,541,600 | — | — |
| 2007-01-31 | $4.07 | $6.69 | 2,290,400 | — | — |
| 2007-01-30 | $4.04 | $6.63 | 1,019,200 | — | — |
| 2007-01-29 | $3.99 | $6.56 | 1,376,800 | — | — |
| 2007-01-26 | $3.97 | $6.52 | 1,555,200 | — | — |
| 2007-01-25 | $3.98 | $6.55 | 3,020,000 | — | — |
| 2007-01-24 | $4.02 | $6.60 | 1,873,600 | — | — |
| 2007-01-23 | $3.92 | $6.45 | 2,871,200 | — | — |
| 2007-01-22 | $3.84 | $6.31 | 2,984,000 | — | — |
| 2007-01-19 | $3.87 | $6.36 | 1,501,600 | — | — |
| 2007-01-18 | $3.80 | $6.24 | 1,628,000 | — | — |
| 2007-01-17 | $3.88 | $6.38 | 2,035,200 | — | — |
| 2007-01-16 | $3.84 | $6.31 | 1,708,000 | — | — |
| 2007-01-12 | $3.88 | $6.37 | 1,285,600 | — | — |
| 2007-01-11 | $3.86 | $6.34 | 2,348,800 | — | — |
| 2007-01-10 | $3.80 | $6.25 | 2,372,800 | — | — |
| 2007-01-09 | $3.84 | $6.30 | 2,792,000 | — | — |
| 2007-01-08 | $3.90 | $6.41 | 2,132,000 | — | — |
| 2007-01-05 | $3.86 | $6.34 | 1,734,400 | — | — |
| 2007-01-04 | $3.94 | $6.47 | 3,012,800 | — | — |
| 2007-01-03 | $3.89 | $6.39 | 3,064,800 | — | — |