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
- 1985-12-09 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 | $3.69 | $4.06 | 14,444,400 | — | — |
| 2007-12-28 | $3.71 | $4.08 | 15,855,600 | — | — |
| 2007-12-27 | $3.77 | $4.14 | 16,812,000 | — | — |
| 2007-12-26 | $3.95 | $4.34 | 9,837,600 | — | — |
| 2007-12-24 | $4.02 | $4.42 | 8,796,000 | — | — |
| 2007-12-21 | $3.98 | $4.37 | 54,520,800 | — | — |
| 2007-12-20 | $3.94 | $4.34 | 18,804,000 | — | — |
| 2007-12-19 | $3.86 | $4.24 | 12,039,600 | — | — |
| 2007-12-18 | $3.74 | $4.11 | 17,430,000 | — | — |
| 2007-12-17 | $3.78 | $4.16 | 28,765,200 | — | — |
| 2007-12-14 | $3.98 | $4.37 | 21,333,600 | — | — |
| 2007-12-13 | $3.95 | $4.34 | 29,138,400 | — | — |
| 2007-12-12 | $3.91 | $4.30 | 20,877,600 | — | — |
| 2007-12-11 | $3.90 | $4.29 | 18,142,800 | — | — |
| 2007-12-10 | $4.00 | $4.40 | 14,338,800 | — | — |
| 2007-12-07 | $4.09 | $4.50 | 22,653,600 | — | — |
| 2007-12-06 | $3.94 | $4.33 | 19,233,600 | — | — |
| 2007-12-05 | $3.83 | $4.21 | 25,743,600 | — | — |
| 2007-12-04 | $3.61 | $3.97 | 16,555,200 | — | — |
| 2007-12-03 | $3.71 | $4.08 | 33,805,200 | — | — |
| 2007-11-30 | $3.62 | $3.98 | 44,481,600 | — | — |
| 2007-11-29 | $3.59 | $3.95 | 15,190,800 | — | — |
| 2007-11-28 | $3.57 | $3.92 | 22,731,600 | — | — |
| 2007-11-27 | $3.41 | $3.75 | 18,498,000 | — | — |
| 2007-11-26 | $3.39 | $3.73 | 13,899,600 | — | — |
| 2007-11-23 | $3.42 | $3.76 | 6,381,600 | — | — |
| 2007-11-21 | $3.37 | $3.71 | 16,716,000 | — | — |
| 2007-11-20 | $3.45 | $3.79 | 30,058,800 | — | — |
| 2007-11-19 | $3.51 | $3.87 | 29,932,800 | — | — |
| 2007-11-16 | $3.46 | $3.81 | 38,049,600 | — | — |
| 2007-11-15 | $3.58 | $3.94 | 34,416,000 | — | — |
| 2007-11-14 | $3.70 | $4.07 | 32,996,400 | — | — |
| 2007-11-13 | $3.72 | $4.10 | 45,051,600 | — | — |
| 2007-11-12 | $3.68 | $4.05 | 58,224,000 | — | — |
| 2007-11-09 | $3.87 | $4.26 | 103,869,600 | — | — |
| 2007-11-08 | $3.63 | $3.99 | 243,199,200 | — | — |
| 2007-11-07 | $4.72 | $5.19 | 22,050,000 | — | — |
| 2007-11-06 | $4.84 | $5.32 | 35,046,000 | — | — |
| 2007-11-05 | $5.09 | $5.60 | 30,931,200 | — | — |
| 2007-11-02 | $5.45 | $6.00 | 24,038,400 | — | — |
| 2007-11-01 | $5.44 | $5.98 | 20,413,200 | — | — |
| 2007-10-31 | $5.67 | $6.23 | 18,129,600 | — | — |
| 2007-10-30 | $5.53 | $6.08 | 10,675,200 | — | — |
| 2007-10-29 | $5.48 | $6.03 | 17,763,600 | — | — |
| 2007-10-26 | $5.66 | $6.22 | 17,869,200 | — | — |
| 2007-10-25 | $5.34 | $5.87 | 17,809,200 | — | — |
| 2007-10-24 | $5.34 | $5.87 | 24,578,400 | — | — |
| 2007-10-23 | $5.18 | $5.69 | 19,957,200 | — | — |
| 2007-10-22 | $5.00 | $5.50 | 38,110,800 | — | — |
| 2007-10-19 | $5.13 | $5.65 | 37,426,800 | — | — |
| 2007-10-18 | $5.68 | $6.24 | 22,038,000 | — | — |
| 2007-10-17 | $5.46 | $6.01 | 17,136,000 | — | — |
| 2007-10-16 | $5.39 | $5.92 | 14,556,000 | — | — |
| 2007-10-15 | $5.29 | $5.82 | 13,458,000 | — | — |
| 2007-10-12 | $5.41 | $5.95 | 13,554,000 | — | — |
| 2007-10-11 | $5.19 | $5.71 | 19,171,200 | — | — |
| 2007-10-10 | $5.34 | $5.88 | 15,925,200 | — | — |
| 2007-10-09 | $5.39 | $5.93 | 25,593,600 | — | — |
| 2007-10-08 | $5.34 | $5.88 | 26,920,800 | — | — |
| 2007-10-05 | $5.22 | $5.74 | 40,372,800 | — | — |
| 2007-10-04 | $5.24 | $5.77 | 69,308,400 | — | — |
| 2007-10-03 | $4.92 | $5.41 | 35,502,000 | — | — |
| 2007-10-02 | $4.77 | $5.25 | 17,155,200 | — | — |
| 2007-10-01 | $4.78 | $5.26 | 21,027,600 | — | — |
| 2007-09-28 | $4.72 | $5.20 | 19,845,600 | — | — |
| 2007-09-27 | $4.72 | $5.19 | 23,716,800 | — | — |
| 2007-09-26 | $4.76 | $5.24 | 24,906,000 | — | — |
| 2007-09-25 | $4.57 | $5.03 | 19,191,600 | — | — |
| 2007-09-24 | $4.50 | $4.95 | 29,110,800 | — | — |
| 2007-09-21 | $4.33 | $4.76 | 15,140,400 | — | — |
| 2007-09-20 | $4.25 | $4.67 | 13,705,200 | — | — |
| 2007-09-19 | $4.24 | $4.67 | 11,960,400 | — | — |
| 2007-09-18 | $4.26 | $4.69 | 14,709,600 | — | — |
| 2007-09-17 | $4.08 | $4.49 | 12,439,200 | — | — |
| 2007-09-14 | $4.13 | $4.55 | 18,603,600 | — | — |
| 2007-09-13 | $4.16 | $4.58 | 33,604,800 | — | — |
| 2007-09-12 | $4.04 | $4.44 | 17,284,800 | — | — |
| 2007-09-11 | $3.93 | $4.32 | 13,172,400 | — | — |
| 2007-09-10 | $3.91 | $4.30 | 12,282,000 | — | — |
| 2007-09-07 | $3.89 | $4.28 | 14,148,000 | — | — |
| 2007-09-06 | $3.95 | $4.35 | 16,128,000 | — | — |
| 2007-09-05 | $3.83 | $4.21 | 16,471,200 | — | — |
| 2007-09-04 | $3.83 | $4.21 | 17,995,200 | — | — |
| 2007-08-31 | $3.74 | $4.12 | 13,459,200 | — | — |
| 2007-08-30 | $3.69 | $4.06 | 12,045,600 | — | — |
| 2007-08-29 | $3.72 | $4.09 | 11,696,400 | — | — |
| 2007-08-28 | $3.59 | $3.95 | 11,382,000 | — | — |
| 2007-08-27 | $3.73 | $4.11 | 11,064,000 | — | — |
| 2007-08-24 | $3.69 | $4.05 | 16,063,200 | — | — |
| 2007-08-23 | $3.68 | $4.05 | 10,966,800 | — | — |
| 2007-08-22 | $3.67 | $4.03 | 16,176,000 | — | — |
| 2007-08-21 | $3.67 | $4.04 | 17,905,200 | — | — |
| 2007-08-20 | $3.66 | $4.03 | 17,437,200 | — | — |
| 2007-08-17 | $3.51 | $3.86 | 25,905,600 | — | — |
| 2007-08-16 | $3.49 | $3.83 | 33,429,600 | — | — |
| 2007-08-15 | $3.69 | $4.06 | 17,224,800 | — | — |
| 2007-08-14 | $3.77 | $4.14 | 17,890,800 | — | — |
| 2007-08-13 | $3.77 | $4.14 | 19,790,400 | — | — |
| 2007-08-10 | $3.80 | $4.18 | 30,434,400 | — | — |
| 2007-08-09 | $3.97 | $4.36 | 40,852,800 | — | — |
| 2007-08-08 | $3.91 | $4.30 | 99,384,000 | — | — |
| 2007-08-07 | $3.47 | $3.81 | 15,432,000 | — | — |
| 2007-08-06 | $3.41 | $3.75 | 13,872,000 | — | — |
| 2007-08-03 | $3.34 | $3.67 | 9,429,600 | — | — |
| 2007-08-02 | $3.44 | $3.79 | 11,305,200 | — | — |
| 2007-08-01 | $3.40 | $3.74 | 21,949,200 | — | — |
| 2007-07-31 | $3.38 | $3.72 | 11,672,400 | — | — |
| 2007-07-30 | $3.45 | $3.80 | 14,176,800 | — | — |
| 2007-07-27 | $3.42 | $3.76 | 8,258,400 | — | — |
| 2007-07-26 | $3.48 | $3.83 | 16,982,400 | — | — |
| 2007-07-25 | $3.58 | $3.94 | 7,294,800 | — | — |
| 2007-07-24 | $3.58 | $3.94 | 11,638,800 | — | — |
| 2007-07-23 | $3.67 | $4.04 | 14,649,600 | — | — |
| 2007-07-20 | $3.55 | $3.90 | 10,692,000 | — | — |
| 2007-07-19 | $3.64 | $4.00 | 7,970,400 | — | — |
| 2007-07-18 | $3.61 | $3.97 | 10,662,000 | — | — |
| 2007-07-17 | $3.64 | $4.01 | 8,516,400 | — | — |
| 2007-07-16 | $3.64 | $4.00 | 9,730,800 | — | — |
| 2007-07-13 | $3.68 | $4.05 | 14,792,400 | — | — |
| 2007-07-12 | $3.76 | $4.13 | 11,769,600 | — | — |
| 2007-07-11 | $3.70 | $4.07 | 15,444,000 | — | — |
| 2007-07-10 | $3.75 | $4.12 | 16,862,400 | — | — |
| 2007-07-09 | $3.82 | $4.20 | 30,508,800 | — | — |
| 2007-07-06 | $3.81 | $4.19 | 32,635,200 | — | — |
| 2007-07-05 | $3.64 | $4.01 | 15,102,000 | — | — |
| 2007-07-03 | $3.68 | $4.05 | 7,524,000 | — | — |
| 2007-07-02 | $3.70 | $4.07 | 19,102,800 | — | — |
| 2007-06-29 | $3.58 | $3.94 | 10,399,200 | — | — |
| 2007-06-28 | $3.62 | $3.98 | 17,484,000 | — | — |
| 2007-06-27 | $3.61 | $3.97 | 15,177,600 | — | — |
| 2007-06-26 | $3.58 | $3.94 | 22,969,200 | — | — |
| 2007-06-25 | $3.62 | $3.98 | 23,016,000 | — | — |
| 2007-06-22 | $3.70 | $4.07 | 45,858,000 | — | — |
| 2007-06-21 | $3.85 | $4.24 | 28,196,400 | — | — |
| 2007-06-20 | $3.71 | $4.08 | 42,788,400 | — | — |
| 2007-06-19 | $3.67 | $4.04 | 22,821,600 | — | — |
| 2007-06-18 | $3.69 | $4.06 | 23,781,600 | — | — |
| 2007-06-15 | $3.66 | $4.02 | 91,785,600 | — | — |
| 2007-06-14 | $3.33 | $3.66 | 16,585,200 | — | — |
| 2007-06-13 | $3.30 | $3.63 | 21,763,200 | — | — |
| 2007-06-12 | $3.22 | $3.55 | 8,992,800 | — | — |
| 2007-06-11 | $3.23 | $3.55 | 11,780,400 | — | — |
| 2007-06-08 | $3.26 | $3.59 | 11,026,800 | — | — |
| 2007-06-07 | $3.22 | $3.54 | 14,151,600 | — | — |
| 2007-06-06 | $3.29 | $3.62 | 10,166,400 | — | — |
| 2007-06-05 | $3.33 | $3.67 | 12,309,600 | — | — |
| 2007-06-04 | $3.32 | $3.66 | 14,794,800 | — | — |
| 2007-06-01 | $3.36 | $3.70 | 14,259,600 | — | — |
| 2007-05-31 | $3.32 | $3.65 | 11,114,400 | — | — |
| 2007-05-30 | $3.34 | $3.67 | 23,539,200 | — | — |
| 2007-05-29 | $3.29 | $3.61 | 7,927,200 | — | — |
| 2007-05-25 | $3.29 | $3.62 | 12,933,600 | — | — |
| 2007-05-24 | $3.25 | $3.58 | 13,851,600 | — | — |
| 2007-05-23 | $3.37 | $3.71 | 27,648,000 | — | — |
| 2007-05-22 | $3.27 | $3.59 | 15,211,200 | — | — |
| 2007-05-21 | $3.29 | $3.61 | 10,795,200 | — | — |
| 2007-05-18 | $3.27 | $3.60 | 10,960,800 | — | — |
| 2007-05-17 | $3.23 | $3.56 | 10,798,800 | — | — |
| 2007-05-16 | $3.20 | $3.52 | 12,909,600 | — | — |
| 2007-05-15 | $3.19 | $3.51 | 17,018,400 | — | — |
| 2007-05-14 | $3.21 | $3.53 | 9,667,200 | — | — |
| 2007-05-11 | $3.27 | $3.59 | 12,009,600 | — | — |
| 2007-05-10 | $3.26 | $3.59 | 19,002,000 | — | — |
| 2007-05-09 | $3.29 | $3.62 | 21,902,400 | — | — |
| 2007-05-08 | $3.26 | $3.58 | 40,410,000 | — | — |
| 2007-05-07 | $3.37 | $3.71 | 149,164,800 | — | — |
| 2007-05-04 | $3.28 | $3.60 | 25,881,600 | — | — |
| 2007-05-03 | $3.10 | $3.41 | 16,130,400 | — | — |
| 2007-05-02 | $3.08 | $3.39 | 20,331,600 | — | — |
| 2007-05-01 | $3.11 | $3.42 | 19,083,600 | — | — |
| 2007-04-30 | $3.18 | $3.50 | 18,862,800 | — | — |
| 2007-04-27 | $3.22 | $3.54 | 12,710,400 | — | — |
| 2007-04-26 | $3.22 | $3.55 | 9,938,400 | — | — |
| 2007-04-25 | $3.25 | $3.57 | 17,892,000 | — | — |
| 2007-04-24 | $3.25 | $3.57 | 19,341,600 | — | — |
| 2007-04-23 | $3.32 | $3.65 | 20,631,600 | — | — |
| 2007-04-20 | $3.25 | $3.57 | 13,054,800 | — | — |
| 2007-04-19 | $3.22 | $3.54 | 21,278,400 | — | — |
| 2007-04-18 | $3.22 | $3.54 | 14,036,400 | — | — |
| 2007-04-17 | $3.21 | $3.53 | 13,992,000 | — | — |
| 2007-04-16 | $3.17 | $3.49 | 13,906,800 | — | — |
| 2007-04-13 | $3.22 | $3.54 | 10,554,000 | — | — |
| 2007-04-12 | $3.20 | $3.52 | 12,651,600 | — | — |
| 2007-04-11 | $3.15 | $3.47 | 14,008,800 | — | — |
| 2007-04-10 | $3.17 | $3.49 | 11,119,200 | — | — |
| 2007-04-09 | $3.22 | $3.55 | 14,217,600 | — | — |
| 2007-04-05 | $3.19 | $3.51 | 18,804,000 | — | — |
| 2007-04-04 | $3.18 | $3.49 | 16,107,600 | — | — |
| 2007-04-03 | $3.22 | $3.54 | 26,244,000 | — | — |
| 2007-04-02 | $3.29 | $3.62 | 32,227,200 | — | — |
| 2007-03-30 | $3.16 | $3.47 | 41,054,400 | — | — |
| 2007-03-29 | $3.00 | $3.30 | 12,416,400 | — | — |
| 2007-03-28 | $3.02 | $3.32 | 34,148,400 | — | — |
| 2007-03-27 | $2.96 | $3.26 | 11,581,200 | — | — |
| 2007-03-26 | $3.03 | $3.34 | 13,372,800 | — | — |
| 2007-03-23 | $3.02 | $3.32 | 12,036,000 | — | — |
| 2007-03-22 | $3.06 | $3.37 | 22,659,600 | — | — |
| 2007-03-21 | $2.93 | $3.22 | 13,830,000 | — | — |
| 2007-03-20 | $2.95 | $3.24 | 18,169,200 | — | — |
| 2007-03-19 | $2.91 | $3.21 | 18,961,200 | — | — |
| 2007-03-16 | $2.97 | $3.27 | 15,306,000 | — | — |
| 2007-03-15 | $2.98 | $3.28 | 20,746,800 | — | — |
| 2007-03-14 | $2.92 | $3.21 | 26,326,800 | — | — |
| 2007-03-13 | $2.89 | $3.18 | 23,343,600 | — | — |
| 2007-03-12 | $2.91 | $3.21 | 20,653,200 | — | — |
| 2007-03-09 | $2.88 | $3.17 | 17,884,800 | — | — |
| 2007-03-08 | $2.86 | $3.15 | 28,966,800 | — | — |
| 2007-03-07 | $2.80 | $3.08 | 17,989,200 | — | — |
| 2007-03-06 | $2.79 | $3.07 | 28,252,800 | — | — |
| 2007-03-05 | $2.75 | $3.02 | 30,658,800 | — | — |
| 2007-03-02 | $2.85 | $3.14 | 20,042,400 | — | — |
| 2007-03-01 | $2.89 | $3.18 | 23,000,400 | — | — |
| 2007-02-28 | $2.92 | $3.21 | 31,098,000 | — | — |
| 2007-02-27 | $2.90 | $3.18 | 57,558,000 | — | — |
| 2007-02-26 | $3.08 | $3.39 | 17,995,200 | — | — |
| 2007-02-23 | $3.07 | $3.37 | 26,494,800 | — | — |
| 2007-02-22 | $3.15 | $3.46 | 23,104,800 | — | — |
| 2007-02-21 | $3.16 | $3.47 | 27,966,000 | — | — |
| 2007-02-20 | $3.07 | $3.38 | 29,889,600 | — | — |
| 2007-02-16 | $3.08 | $3.38 | 26,220,000 | — | — |
| 2007-02-15 | $3.17 | $3.49 | 21,950,400 | — | — |
| 2007-02-14 | $3.17 | $3.49 | 31,515,600 | — | — |
| 2007-02-13 | $3.14 | $3.46 | 106,484,400 | — | — |
| 2007-02-12 | $3.49 | $3.84 | 86,348,400 | — | — |
| 2007-02-09 | $3.29 | $3.62 | 101,239,200 | — | — |
| 2007-02-08 | $3.09 | $3.40 | 24,970,800 | — | — |
| 2007-02-07 | $3.20 | $3.52 | 14,216,400 | — | — |
| 2007-02-06 | $3.25 | $3.57 | 16,969,200 | — | — |
| 2007-02-05 | $3.23 | $3.56 | 23,835,600 | — | — |
| 2007-02-02 | $3.30 | $3.63 | 20,480,400 | — | — |
| 2007-02-01 | $3.25 | $3.57 | 27,310,800 | — | — |
| 2007-01-31 | $3.17 | $3.49 | 14,815,200 | — | — |
| 2007-01-30 | $3.16 | $3.47 | 17,385,600 | — | — |
| 2007-01-29 | $3.12 | $3.43 | 16,234,800 | — | — |
| 2007-01-26 | $3.08 | $3.39 | 10,212,000 | — | — |
| 2007-01-25 | $3.11 | $3.42 | 16,603,200 | — | — |
| 2007-01-24 | $3.18 | $3.50 | 17,352,000 | — | — |
| 2007-01-23 | $3.16 | $3.48 | 13,514,400 | — | — |
| 2007-01-22 | $3.12 | $3.43 | 18,741,600 | — | — |
| 2007-01-19 | $3.10 | $3.41 | 17,428,800 | — | — |
| 2007-01-18 | $3.07 | $3.38 | 28,640,400 | — | — |
| 2007-01-17 | $3.20 | $3.52 | 32,458,800 | — | — |
| 2007-01-16 | $3.09 | $3.40 | 33,157,200 | — | — |
| 2007-01-12 | $3.18 | $3.50 | 22,334,400 | — | — |
| 2007-01-11 | $3.13 | $3.44 | 38,047,200 | — | — |
| 2007-01-10 | $3.17 | $3.48 | 73,716,000 | — | — |
| 2007-01-09 | $3.00 | $3.29 | 87,240,000 | — | — |
| 2007-01-08 | $2.83 | $3.12 | 24,787,200 | — | — |
| 2007-01-05 | $2.86 | $3.14 | 32,784,000 | — | — |
| 2007-01-04 | $2.84 | $3.13 | 27,715,200 | — | — |
| 2007-01-03 | $2.83 | $3.11 | 24,748,800 | — | — |