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
- 2000-06-30 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 | $3.79 | $3.79 | 3,896,000 | — | — |
| 2007-12-28 | $3.80 | $3.80 | 2,901,500 | — | — |
| 2007-12-27 | $3.81 | $3.81 | 2,587,500 | — | — |
| 2007-12-26 | $3.87 | $3.87 | 1,806,500 | — | — |
| 2007-12-24 | $3.88 | $3.88 | 1,715,000 | — | — |
| 2007-12-21 | $3.83 | $3.83 | 3,881,000 | — | — |
| 2007-12-20 | $3.81 | $3.81 | 2,297,000 | — | — |
| 2007-12-19 | $3.80 | $3.80 | 10,473,500 | — | — |
| 2007-12-18 | $3.96 | $3.96 | 2,841,500 | — | — |
| 2007-12-17 | $3.97 | $3.97 | 5,242,500 | — | — |
| 2007-12-14 | $4.00 | $4.00 | 1,946,500 | — | — |
| 2007-12-13 | $4.07 | $4.07 | 3,048,000 | — | — |
| 2007-12-12 | $4.07 | $4.07 | 5,561,000 | — | — |
| 2007-12-11 | $4.09 | $4.09 | 3,128,500 | — | — |
| 2007-12-10 | $4.13 | $4.13 | 3,411,000 | — | — |
| 2007-12-07 | $4.16 | $4.16 | 2,480,000 | — | — |
| 2007-12-06 | $4.14 | $4.14 | 2,016,500 | — | — |
| 2007-12-05 | $4.14 | $4.14 | 2,243,000 | — | — |
| 2007-12-04 | $4.11 | $4.11 | 5,798,000 | — | — |
| 2007-12-03 | $4.05 | $4.05 | 2,848,500 | — | — |
| 2007-11-30 | $4.05 | $4.05 | 3,996,000 | — | — |
| 2007-11-29 | $4.02 | $4.02 | 10,303,000 | — | — |
| 2007-11-28 | $3.95 | $3.95 | 5,529,000 | — | — |
| 2007-11-27 | $3.87 | $3.87 | 3,847,500 | — | — |
| 2007-11-26 | $3.86 | $3.86 | 5,173,000 | — | — |
| 2007-11-23 | $3.85 | $3.85 | 2,563,000 | — | — |
| 2007-11-21 | $3.79 | $3.79 | 5,748,000 | — | — |
| 2007-11-20 | $3.81 | $3.81 | 5,182,000 | — | — |
| 2007-11-19 | $3.73 | $3.73 | 3,269,500 | — | — |
| 2007-11-16 | $3.80 | $3.80 | 3,283,500 | — | — |
| 2007-11-15 | $3.80 | $3.80 | 2,797,000 | — | — |
| 2007-11-14 | $3.86 | $3.86 | 3,990,500 | — | — |
| 2007-11-13 | $3.84 | $3.84 | 4,668,500 | — | — |
| 2007-11-12 | $3.79 | $3.79 | 7,935,500 | — | — |
| 2007-11-09 | $3.84 | $3.84 | 8,690,500 | — | — |
| 2007-11-08 | $3.88 | $3.88 | 40,051,000 | — | — |
| 2007-11-07 | $4.46 | $4.46 | 9,669,500 | — | — |
| 2007-11-06 | $4.58 | $4.58 | 9,875,500 | — | — |
| 2007-11-05 | $4.63 | $4.63 | 17,135,500 | — | — |
| 2007-11-02 | $4.58 | $4.58 | 13,369,000 | — | — |
| 2007-11-01 | $4.48 | $4.48 | 17,956,500 | — | — |
| 2007-10-31 | $4.16 | $4.16 | 6,906,000 | — | — |
| 2007-10-30 | $4.04 | $4.04 | 8,823,500 | — | — |
| 2007-10-29 | $4.12 | $4.12 | 11,848,000 | — | — |
| 2007-10-26 | $3.98 | $3.98 | 4,328,500 | — | — |
| 2007-10-25 | $3.92 | $3.92 | 2,806,000 | — | — |
| 2007-10-24 | $3.98 | $3.98 | 6,513,000 | — | — |
| 2007-10-23 | $4.02 | $4.02 | 4,295,000 | — | — |
| 2007-10-22 | $3.98 | $3.98 | 5,430,500 | — | — |
| 2007-10-19 | $3.99 | $3.99 | 5,553,500 | — | — |
| 2007-10-18 | $4.10 | $4.10 | 14,972,000 | — | — |
| 2007-10-17 | $4.00 | $4.00 | 12,012,500 | — | — |
| 2007-10-16 | $3.76 | $3.76 | 5,535,000 | — | — |
| 2007-10-15 | $3.85 | $3.85 | 17,011,000 | — | — |
| 2007-10-12 | $3.72 | $3.72 | 7,124,500 | — | — |
| 2007-10-11 | $3.72 | $3.72 | 26,016,000 | — | — |
| 2007-10-10 | $3.49 | $3.49 | 4,388,000 | — | — |
| 2007-10-09 | $3.46 | $3.46 | 7,384,500 | — | — |
| 2007-10-08 | $3.44 | $3.44 | 3,069,500 | — | — |
| 2007-10-05 | $3.41 | $3.41 | 3,988,000 | — | — |
| 2007-10-04 | $3.36 | $3.36 | 4,774,500 | — | — |
| 2007-10-03 | $3.31 | $3.31 | 3,894,500 | — | — |
| 2007-10-02 | $3.34 | $3.34 | 5,540,000 | — | — |
| 2007-10-01 | $3.35 | $3.35 | 8,282,500 | — | — |
| 2007-09-28 | $3.38 | $3.38 | 3,696,000 | — | — |
| 2007-09-27 | $3.39 | $3.39 | 4,193,000 | — | — |
| 2007-09-26 | $3.40 | $3.40 | 10,732,500 | — | — |
| 2007-09-25 | $3.50 | $3.50 | 5,698,000 | — | — |
| 2007-09-24 | $3.50 | $3.50 | 5,972,500 | — | — |
| 2007-09-21 | $3.47 | $3.47 | 2,564,500 | — | — |
| 2007-09-20 | $3.48 | $3.48 | 3,125,500 | — | — |
| 2007-09-19 | $3.52 | $3.52 | 3,368,000 | — | — |
| 2007-09-18 | $3.50 | $3.50 | 2,966,500 | — | — |
| 2007-09-17 | $3.47 | $3.47 | 1,425,500 | — | — |
| 2007-09-14 | $3.47 | $3.47 | 2,148,500 | — | — |
| 2007-09-13 | $3.49 | $3.49 | 2,349,000 | — | — |
| 2007-09-12 | $3.50 | $3.50 | 3,397,500 | — | — |
| 2007-09-11 | $3.47 | $3.47 | 3,927,500 | — | — |
| 2007-09-10 | $3.48 | $3.48 | 3,367,000 | — | — |
| 2007-09-07 | $3.47 | $3.47 | 6,847,000 | — | — |
| 2007-09-06 | $3.43 | $3.43 | 7,227,500 | — | — |
| 2007-09-05 | $3.32 | $3.32 | 2,479,500 | — | — |
| 2007-09-04 | $3.33 | $3.33 | 3,952,000 | — | — |
| 2007-08-31 | $3.31 | $3.31 | 4,055,000 | — | — |
| 2007-08-30 | $3.25 | $3.25 | 3,553,000 | — | — |
| 2007-08-29 | $3.25 | $3.25 | 4,018,000 | — | — |
| 2007-08-28 | $3.21 | $3.21 | 3,362,000 | — | — |
| 2007-08-27 | $3.28 | $3.28 | 4,457,000 | — | — |
| 2007-08-24 | $3.29 | $3.29 | 4,473,000 | — | — |
| 2007-08-23 | $3.21 | $3.21 | 17,389,000 | — | — |
| 2007-08-22 | $3.07 | $3.07 | 11,445,500 | — | — |
| 2007-08-21 | $2.80 | $2.80 | 6,995,000 | — | — |
| 2007-08-20 | $2.89 | $2.89 | 3,977,000 | — | — |
| 2007-08-17 | $2.93 | $2.93 | 6,592,000 | — | — |
| 2007-08-16 | $2.79 | $2.79 | 11,708,500 | — | — |
| 2007-08-15 | $2.86 | $2.86 | 13,647,000 | — | — |
| 2007-08-14 | $2.85 | $2.85 | 17,010,000 | — | — |
| 2007-08-13 | $3.10 | $3.10 | 14,263,000 | — | — |
| 2007-08-10 | $3.00 | $3.00 | 12,442,500 | — | — |
| 2007-08-09 | $3.09 | $3.09 | 8,327,000 | — | — |
| 2007-08-08 | $3.26 | $3.26 | 7,612,000 | — | — |
| 2007-08-07 | $3.22 | $3.22 | 5,627,500 | — | — |
| 2007-08-06 | $3.24 | $3.24 | 5,105,500 | — | — |
| 2007-08-03 | $3.30 | $3.30 | 2,720,000 | — | — |
| 2007-08-02 | $3.34 | $3.34 | 4,947,000 | — | — |
| 2007-08-01 | $3.31 | $3.31 | 6,061,000 | — | — |
| 2007-07-31 | $3.40 | $3.40 | 3,406,000 | — | — |
| 2007-07-30 | $3.41 | $3.41 | 6,515,000 | — | — |
| 2007-07-27 | $3.32 | $3.32 | 4,428,000 | — | — |
| 2007-07-26 | $3.36 | $3.36 | 6,317,500 | — | — |
| 2007-07-25 | $3.45 | $3.45 | 3,339,500 | — | — |
| 2007-07-24 | $3.47 | $3.47 | 3,138,000 | — | — |
| 2007-07-23 | $3.53 | $3.53 | 3,736,500 | — | — |
| 2007-07-20 | $3.57 | $3.57 | 2,565,000 | — | — |
| 2007-07-19 | $3.64 | $3.64 | 4,045,500 | — | — |
| 2007-07-18 | $3.61 | $3.61 | 3,085,500 | — | — |
| 2007-07-17 | $3.67 | $3.67 | 4,322,000 | — | — |
| 2007-07-16 | $3.62 | $3.62 | 8,364,000 | — | — |
| 2007-07-13 | $3.72 | $3.72 | 6,381,000 | — | — |
| 2007-07-12 | $3.77 | $3.77 | 6,158,500 | — | — |
| 2007-07-11 | $3.80 | $3.80 | 3,526,500 | — | — |
| 2007-07-10 | $3.76 | $3.76 | 4,128,000 | — | — |
| 2007-07-09 | $3.85 | $3.85 | 8,718,000 | — | — |
| 2007-07-06 | $3.78 | $3.78 | 7,683,000 | — | — |
| 2007-07-05 | $3.81 | $3.81 | 17,076,000 | — | — |
| 2007-07-03 | $3.63 | $3.63 | 4,796,500 | — | — |
| 2007-07-02 | $3.62 | $3.62 | 13,773,500 | — | — |
| 2007-06-29 | $3.40 | $3.40 | 4,072,000 | — | — |
| 2007-06-28 | $3.39 | $3.39 | 4,506,500 | — | — |
| 2007-06-27 | $3.36 | $3.36 | 3,907,000 | — | — |
| 2007-06-26 | $3.36 | $3.36 | 2,278,500 | — | — |
| 2007-06-25 | $3.37 | $3.37 | 2,873,000 | — | — |
| 2007-06-22 | $3.39 | $3.39 | 4,398,000 | — | — |
| 2007-06-21 | $3.41 | $3.41 | 4,715,000 | — | — |
| 2007-06-20 | $3.45 | $3.45 | 4,365,500 | — | — |
| 2007-06-19 | $3.49 | $3.49 | 2,094,500 | — | — |
| 2007-06-18 | $3.48 | $3.48 | 4,389,500 | — | — |
| 2007-06-15 | $3.50 | $3.50 | 3,565,000 | — | — |
| 2007-06-14 | $3.51 | $3.51 | 7,205,000 | — | — |
| 2007-06-13 | $3.54 | $3.54 | 4,028,000 | — | — |
| 2007-06-12 | $3.55 | $3.55 | 6,289,000 | — | — |
| 2007-06-11 | $3.62 | $3.62 | 2,730,000 | — | — |
| 2007-06-08 | $3.67 | $3.67 | 4,104,500 | — | — |
| 2007-06-07 | $3.59 | $3.59 | 3,772,500 | — | — |
| 2007-06-06 | $3.68 | $3.68 | 5,595,000 | — | — |
| 2007-06-05 | $3.66 | $3.66 | 6,484,500 | — | — |
| 2007-06-04 | $3.64 | $3.64 | 4,983,000 | — | — |
| 2007-06-01 | $3.64 | $3.64 | 9,546,000 | — | — |
| 2007-05-31 | $3.61 | $3.61 | 7,523,500 | — | — |
| 2007-05-30 | $3.59 | $3.59 | 10,506,000 | — | — |
| 2007-05-29 | $3.56 | $3.56 | 10,546,000 | — | — |
| 2007-05-25 | $3.46 | $3.46 | 3,142,500 | — | — |
| 2007-05-24 | $3.44 | $3.44 | 5,381,000 | — | — |
| 2007-05-23 | $3.53 | $3.53 | 4,367,500 | — | — |
| 2007-05-22 | $3.60 | $3.60 | 10,956,000 | — | — |
| 2007-05-21 | $3.66 | $3.66 | 13,137,500 | — | — |
| 2007-05-18 | $3.57 | $3.57 | 4,981,000 | — | — |
| 2007-05-17 | $3.54 | $3.54 | 2,260,000 | — | — |
| 2007-05-16 | $3.54 | $3.54 | 2,548,000 | — | — |
| 2007-05-15 | $3.56 | $3.56 | 2,141,000 | — | — |
| 2007-05-14 | $3.59 | $3.59 | 3,008,000 | — | — |
| 2007-05-11 | $3.61 | $3.61 | 3,982,000 | — | — |
| 2007-05-10 | $3.56 | $3.56 | 2,074,000 | — | — |
| 2007-05-09 | $3.60 | $3.60 | 3,789,500 | — | — |
| 2007-05-08 | $3.56 | $3.56 | 1,685,000 | — | — |
| 2007-05-07 | $3.56 | $3.56 | 2,020,000 | — | — |
| 2007-05-04 | $3.58 | $3.58 | 2,133,000 | — | — |
| 2007-05-03 | $3.58 | $3.58 | 2,967,000 | — | — |
| 2007-05-02 | $3.57 | $3.57 | 3,337,500 | — | — |
| 2007-05-01 | $3.60 | $3.60 | 6,163,500 | — | — |
| 2007-04-30 | $3.62 | $3.62 | 9,499,500 | — | — |
| 2007-04-27 | $3.82 | $3.82 | 6,159,000 | — | — |
| 2007-04-26 | $3.83 | $3.83 | 9,501,000 | — | — |
| 2007-04-25 | $3.72 | $3.72 | 5,393,500 | — | — |
| 2007-04-24 | $3.63 | $3.63 | 2,583,000 | — | — |
| 2007-04-23 | $3.66 | $3.66 | 3,503,000 | — | — |
| 2007-04-20 | $3.70 | $3.70 | 3,163,500 | — | — |
| 2007-04-19 | $3.71 | $3.71 | 5,201,000 | — | — |
| 2007-04-18 | $3.75 | $3.75 | 9,760,500 | — | — |
| 2007-04-17 | $3.63 | $3.63 | 8,368,000 | — | — |
| 2007-04-16 | $3.55 | $3.55 | 4,091,500 | — | — |
| 2007-04-13 | $3.47 | $3.47 | 1,691,500 | — | — |
| 2007-04-12 | $3.47 | $3.47 | 3,224,500 | — | — |
| 2007-04-11 | $3.41 | $3.41 | 4,173,000 | — | — |
| 2007-04-10 | $3.41 | $3.41 | 7,055,500 | — | — |
| 2007-04-09 | $3.47 | $3.47 | 3,670,000 | — | — |
| 2007-04-05 | $3.45 | $3.45 | 3,559,000 | — | — |
| 2007-04-04 | $3.47 | $3.47 | 5,521,000 | — | — |
| 2007-04-03 | $3.51 | $3.51 | 5,687,500 | — | — |
| 2007-04-02 | $3.53 | $3.53 | 6,269,500 | — | — |
| 2007-03-30 | $3.55 | $3.55 | 3,966,500 | — | — |
| 2007-03-29 | $3.53 | $3.53 | 3,218,000 | — | — |
| 2007-03-28 | $3.58 | $3.58 | 4,382,000 | — | — |
| 2007-03-27 | $3.64 | $3.64 | 2,305,500 | — | — |
| 2007-03-26 | $3.64 | $3.64 | 2,501,500 | — | — |
| 2007-03-23 | $3.64 | $3.64 | 4,752,000 | — | — |
| 2007-03-22 | $3.62 | $3.62 | 6,904,500 | — | — |
| 2007-03-21 | $3.69 | $3.69 | 6,560,500 | — | — |
| 2007-03-20 | $3.64 | $3.64 | 3,595,500 | — | — |
| 2007-03-19 | $3.65 | $3.65 | 2,990,000 | — | — |
| 2007-03-16 | $3.63 | $3.63 | 4,114,500 | — | — |
| 2007-03-15 | $3.64 | $3.64 | 4,345,500 | — | — |
| 2007-03-14 | $3.64 | $3.64 | 5,974,500 | — | — |
| 2007-03-13 | $3.66 | $3.66 | 4,131,000 | — | — |
| 2007-03-12 | $3.75 | $3.75 | 5,454,000 | — | — |
| 2007-03-09 | $3.69 | $3.69 | 10,611,500 | — | — |
| 2007-03-08 | $3.78 | $3.78 | 6,402,000 | — | — |
| 2007-03-07 | $3.82 | $3.82 | 7,792,000 | — | — |
| 2007-03-06 | $3.97 | $3.97 | 5,926,500 | — | — |
| 2007-03-05 | $3.83 | $3.83 | 7,058,500 | — | — |
| 2007-03-02 | $3.98 | $3.98 | 3,476,000 | — | — |
| 2007-03-01 | $4.04 | $4.04 | 3,455,000 | — | — |
| 2007-02-28 | $4.08 | $4.08 | 6,148,000 | — | — |
| 2007-02-27 | $4.02 | $4.02 | 17,285,500 | — | — |
| 2007-02-26 | $4.36 | $4.36 | 14,698,500 | — | — |
| 2007-02-23 | $4.25 | $4.25 | 7,349,500 | — | — |
| 2007-02-22 | $4.24 | $4.24 | 3,395,500 | — | — |
| 2007-02-21 | $4.24 | $4.24 | 4,313,000 | — | — |
| 2007-02-20 | $4.19 | $4.19 | 9,030,000 | — | — |
| 2007-02-16 | $4.01 | $4.01 | 6,288,000 | — | — |
| 2007-02-15 | $3.94 | $3.94 | 3,417,000 | — | — |
| 2007-02-14 | $3.92 | $3.92 | 2,875,000 | — | — |
| 2007-02-13 | $3.88 | $3.88 | 3,557,500 | — | — |
| 2007-02-12 | $3.86 | $3.86 | 4,843,500 | — | — |
| 2007-02-09 | $3.89 | $3.89 | 8,088,000 | — | — |
| 2007-02-08 | $4.00 | $4.00 | 7,259,000 | — | — |
| 2007-02-07 | $4.00 | $4.00 | 11,040,500 | — | — |
| 2007-02-06 | $4.03 | $4.03 | 3,338,500 | — | — |
| 2007-02-05 | $4.07 | $4.07 | 5,169,500 | — | — |
| 2007-02-02 | $4.06 | $4.06 | 6,391,500 | — | — |
| 2007-02-01 | $4.02 | $4.02 | 4,585,500 | — | — |
| 2007-01-31 | $4.09 | $4.09 | 3,638,000 | — | — |
| 2007-01-30 | $4.05 | $4.05 | 3,545,500 | — | — |
| 2007-01-29 | $4.08 | $4.08 | 10,758,500 | — | — |
| 2007-01-26 | $4.09 | $4.09 | 3,206,500 | — | — |
| 2007-01-25 | $4.03 | $4.03 | 6,178,000 | — | — |
| 2007-01-24 | $4.12 | $4.12 | 15,175,500 | — | — |
| 2007-01-23 | $3.88 | $3.88 | 6,669,000 | — | — |
| 2007-01-22 | $3.81 | $3.81 | 11,613,500 | — | — |
| 2007-01-19 | $3.84 | $3.84 | 5,996,000 | — | — |
| 2007-01-18 | $3.81 | $3.81 | 6,544,000 | — | — |
| 2007-01-17 | $3.80 | $3.80 | 7,302,000 | — | — |
| 2007-01-16 | $3.79 | $3.79 | 7,659,500 | — | — |
| 2007-01-12 | $3.69 | $3.69 | 3,832,000 | — | — |
| 2007-01-11 | $3.68 | $3.68 | 5,667,500 | — | — |
| 2007-01-10 | $3.70 | $3.70 | 4,779,000 | — | — |
| 2007-01-09 | $3.74 | $3.74 | 3,190,000 | — | — |
| 2007-01-08 | $3.75 | $3.75 | 5,484,500 | — | — |
| 2007-01-05 | $3.82 | $3.82 | 4,339,000 | — | — |
| 2007-01-04 | $3.93 | $3.93 | 6,865,000 | — | — |
| 2007-01-03 | $3.91 | $3.91 | 19,668,500 | — | — |