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
- 1991-10-24 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 | $3.42 | $3.42 | 2,976,075 | — | — |
| 2007-12-28 | $3.51 | $3.51 | 780,300 | — | — |
| 2007-12-27 | $3.48 | $3.48 | 1,131,975 | — | — |
| 2007-12-26 | $3.57 | $3.57 | 1,100,250 | — | — |
| 2007-12-24 | $3.60 | $3.60 | 387,450 | — | — |
| 2007-12-21 | $3.54 | $3.54 | 2,960,550 | — | — |
| 2007-12-20 | $3.46 | $3.46 | 1,589,625 | — | — |
| 2007-12-19 | $3.41 | $3.41 | 1,871,100 | — | — |
| 2007-12-18 | $3.51 | $3.51 | 2,402,325 | — | — |
| 2007-12-17 | $3.52 | $3.52 | 2,168,100 | — | — |
| 2007-12-14 | $3.48 | $3.48 | 2,206,575 | — | — |
| 2007-12-13 | $3.65 | $3.65 | 2,434,050 | — | — |
| 2007-12-12 | $3.54 | $3.54 | 3,564,675 | — | — |
| 2007-12-11 | $3.58 | $3.58 | 3,615,975 | — | — |
| 2007-12-10 | $3.75 | $3.75 | 5,100,300 | — | — |
| 2007-12-07 | $3.70 | $3.70 | 3,420,900 | — | — |
| 2007-12-06 | $3.60 | $3.60 | 2,942,325 | — | — |
| 2007-12-05 | $3.34 | $3.34 | 2,513,700 | — | — |
| 2007-12-04 | $3.26 | $3.26 | 4,322,025 | — | — |
| 2007-12-03 | $3.39 | $3.39 | 3,310,875 | — | — |
| 2007-11-30 | $3.34 | $3.34 | 2,387,475 | — | — |
| 2007-11-29 | $3.19 | $3.19 | 1,605,150 | — | — |
| 2007-11-28 | $3.27 | $3.27 | 3,553,200 | — | — |
| 2007-11-27 | $3.07 | $3.07 | 2,893,050 | — | — |
| 2007-11-26 | $3.08 | $3.08 | 1,695,600 | — | — |
| 2007-11-23 | $3.19 | $3.19 | 832,275 | — | — |
| 2007-11-21 | $3.19 | $3.19 | 2,940,300 | — | — |
| 2007-11-20 | $3.19 | $3.19 | 2,730,375 | — | — |
| 2007-11-19 | $3.21 | $3.21 | 3,880,575 | — | — |
| 2007-11-16 | $3.33 | $3.33 | 5,219,775 | — | — |
| 2007-11-15 | $3.55 | $3.55 | 2,888,325 | — | — |
| 2007-11-14 | $3.65 | $3.65 | 3,672,675 | — | — |
| 2007-11-13 | $3.72 | $3.72 | 3,858,975 | — | — |
| 2007-11-12 | $3.48 | $3.48 | 3,682,125 | — | — |
| 2007-11-09 | $3.41 | $3.41 | 4,567,050 | — | — |
| 2007-11-08 | $3.50 | $3.50 | 4,411,125 | — | — |
| 2007-11-07 | $3.30 | $3.30 | 3,433,050 | — | — |
| 2007-11-06 | $3.36 | $3.36 | 1,903,500 | — | — |
| 2007-11-05 | $3.33 | $3.33 | 2,205,225 | — | — |
| 2007-11-02 | $3.36 | $3.36 | 3,210,975 | — | — |
| 2007-11-01 | $3.27 | $3.27 | 3,456,000 | — | — |
| 2007-10-31 | $3.35 | $3.35 | 3,281,175 | — | — |
| 2007-10-30 | $3.28 | $3.28 | 2,216,700 | — | — |
| 2007-10-29 | $3.29 | $3.29 | 3,189,375 | — | — |
| 2007-10-26 | $3.35 | $3.35 | 3,123,225 | — | — |
| 2007-10-25 | $3.24 | $3.24 | 4,465,125 | — | — |
| 2007-10-24 | $3.37 | $3.37 | 2,313,225 | — | — |
| 2007-10-23 | $3.45 | $3.45 | 2,170,800 | — | — |
| 2007-10-22 | $3.41 | $3.41 | 4,371,975 | — | — |
| 2007-10-19 | $3.30 | $3.30 | 3,374,325 | — | — |
| 2007-10-18 | $3.33 | $3.33 | 5,223,150 | — | — |
| 2007-10-17 | $3.50 | $3.50 | 2,310,525 | — | — |
| 2007-10-16 | $3.57 | $3.57 | 2,823,525 | — | — |
| 2007-10-15 | $3.54 | $3.54 | 2,125,575 | — | — |
| 2007-10-12 | $3.59 | $3.59 | 954,450 | — | — |
| 2007-10-11 | $3.58 | $3.58 | 1,376,325 | — | — |
| 2007-10-10 | $3.63 | $3.63 | 2,576,475 | — | — |
| 2007-10-09 | $3.64 | $3.64 | 2,257,875 | — | — |
| 2007-10-08 | $3.69 | $3.69 | 1,716,525 | — | — |
| 2007-10-05 | $3.74 | $3.74 | 4,160,025 | — | — |
| 2007-10-04 | $3.61 | $3.61 | 1,970,325 | — | — |
| 2007-10-03 | $3.62 | $3.62 | 2,443,500 | — | — |
| 2007-10-02 | $3.67 | $3.67 | 2,074,950 | — | — |
| 2007-10-01 | $3.65 | $3.65 | 4,700,025 | — | — |
| 2007-09-28 | $3.55 | $3.55 | 2,109,375 | — | — |
| 2007-09-27 | $3.59 | $3.59 | 2,123,550 | — | — |
| 2007-09-26 | $3.62 | $3.62 | 1,670,625 | — | — |
| 2007-09-25 | $3.61 | $3.61 | 2,268,675 | — | — |
| 2007-09-24 | $3.66 | $3.66 | 3,157,650 | — | — |
| 2007-09-21 | $3.68 | $3.68 | 2,986,200 | — | — |
| 2007-09-20 | $3.70 | $3.70 | 5,414,850 | — | — |
| 2007-09-19 | $3.95 | $3.95 | 3,502,575 | — | — |
| 2007-09-18 | $4.06 | $4.06 | 3,555,900 | — | — |
| 2007-09-17 | $4.00 | $4.00 | 3,236,625 | — | — |
| 2007-09-14 | $3.91 | $3.91 | 2,437,425 | — | — |
| 2007-09-13 | $3.81 | $3.81 | 1,487,025 | — | — |
| 2007-09-12 | $3.81 | $3.81 | 1,082,025 | — | — |
| 2007-09-11 | $3.91 | $3.91 | 1,530,900 | — | — |
| 2007-09-10 | $3.87 | $3.87 | 4,085,775 | — | — |
| 2007-09-07 | $4.01 | $4.01 | 1,640,925 | — | — |
| 2007-09-06 | $4.10 | $4.10 | 1,054,350 | — | — |
| 2007-09-05 | $4.11 | $4.11 | 2,480,625 | — | — |
| 2007-09-04 | $4.24 | $4.24 | 1,183,275 | — | — |
| 2007-08-31 | $4.27 | $4.27 | 799,875 | — | — |
| 2007-08-30 | $4.18 | $4.18 | 1,206,900 | — | — |
| 2007-08-29 | $4.26 | $4.26 | 1,070,550 | — | — |
| 2007-08-28 | $4.15 | $4.15 | 1,984,500 | — | — |
| 2007-08-27 | $4.22 | $4.22 | 2,085,750 | — | — |
| 2007-08-24 | $4.29 | $4.29 | 2,263,950 | — | — |
| 2007-08-23 | $4.23 | $4.23 | 2,868,750 | — | — |
| 2007-08-22 | $4.35 | $4.35 | 963,900 | — | — |
| 2007-08-21 | $4.27 | $4.27 | 967,950 | — | — |
| 2007-08-20 | $4.34 | $4.34 | 967,950 | — | — |
| 2007-08-17 | $4.24 | $4.24 | 3,493,800 | — | — |
| 2007-08-16 | $4.10 | $4.10 | 3,663,900 | — | — |
| 2007-08-15 | $3.97 | $3.97 | 2,614,275 | — | — |
| 2007-08-14 | $4.05 | $4.05 | 1,136,700 | — | — |
| 2007-08-13 | $4.22 | $4.22 | 2,207,250 | — | — |
| 2007-08-10 | $4.38 | $4.38 | 3,978,450 | — | — |
| 2007-08-09 | $4.38 | $4.38 | 5,065,875 | — | — |
| 2007-08-08 | $4.49 | $4.49 | 6,129,000 | — | — |
| 2007-08-07 | $4.32 | $4.32 | 2,286,900 | — | — |
| 2007-08-06 | $4.29 | $4.29 | 3,618,000 | — | — |
| 2007-08-03 | $4.17 | $4.17 | 5,578,875 | — | — |
| 2007-08-02 | $4.36 | $4.36 | 4,131,000 | — | — |
| 2007-08-01 | $4.30 | $4.30 | 3,998,025 | — | — |
| 2007-07-31 | $4.28 | $4.28 | 4,220,100 | — | — |
| 2007-07-30 | $4.27 | $4.27 | 2,829,600 | — | — |
| 2007-07-27 | $4.21 | $4.21 | 6,126,975 | — | — |
| 2007-07-26 | $4.16 | $4.16 | 8,463,150 | — | — |
| 2007-07-25 | $4.07 | $4.07 | 3,373,650 | — | — |
| 2007-07-24 | $4.02 | $4.02 | 7,904,250 | — | — |
| 2007-07-23 | $4.24 | $4.24 | 8,154,675 | — | — |
| 2007-07-20 | $4.54 | $4.54 | 1,617,300 | — | — |
| 2007-07-19 | $4.67 | $4.67 | 1,794,825 | — | — |
| 2007-07-18 | $4.66 | $4.66 | 1,317,600 | — | — |
| 2007-07-17 | $4.68 | $4.68 | 2,322,000 | — | — |
| 2007-07-16 | $4.72 | $4.72 | 4,861,350 | — | — |
| 2007-07-13 | $4.67 | $4.67 | 755,325 | — | — |
| 2007-07-12 | $4.67 | $4.67 | 1,547,775 | — | — |
| 2007-07-11 | $4.59 | $4.59 | 2,971,350 | — | — |
| 2007-07-10 | $4.50 | $4.50 | 1,250,775 | — | — |
| 2007-07-09 | $4.63 | $4.63 | 1,960,200 | — | — |
| 2007-07-06 | $4.62 | $4.62 | 1,140,075 | — | — |
| 2007-07-05 | $4.57 | $4.57 | 1,399,275 | — | — |
| 2007-07-03 | $4.60 | $4.60 | 1,071,225 | — | — |
| 2007-07-02 | $4.56 | $4.56 | 1,339,200 | — | — |
| 2007-06-29 | $4.47 | $4.47 | 2,143,800 | — | — |
| 2007-06-28 | $4.50 | $4.50 | 2,116,125 | — | — |
| 2007-06-27 | $4.59 | $4.59 | 2,095,875 | — | — |
| 2007-06-26 | $4.43 | $4.43 | 2,019,600 | — | — |
| 2007-06-25 | $4.48 | $4.48 | 2,363,850 | — | — |
| 2007-06-22 | $4.39 | $4.39 | 2,636,550 | — | — |
| 2007-06-21 | $4.45 | $4.45 | 2,006,775 | — | — |
| 2007-06-20 | $4.39 | $4.39 | 1,590,300 | — | — |
| 2007-06-19 | $4.45 | $4.45 | 1,288,575 | — | — |
| 2007-06-18 | $4.46 | $4.46 | 2,017,575 | — | — |
| 2007-06-15 | $4.59 | $4.59 | 3,140,100 | — | — |
| 2007-06-14 | $4.51 | $4.51 | 838,350 | — | — |
| 2007-06-13 | $4.41 | $4.41 | 1,072,575 | — | — |
| 2007-06-12 | $4.34 | $4.34 | 1,125,225 | — | — |
| 2007-06-11 | $4.42 | $4.42 | 1,597,050 | — | — |
| 2007-06-08 | $4.44 | $4.44 | 1,426,275 | — | — |
| 2007-06-07 | $4.33 | $4.33 | 2,421,900 | — | — |
| 2007-06-06 | $4.48 | $4.48 | 1,651,725 | — | — |
| 2007-06-05 | $4.57 | $4.57 | 1,368,900 | — | — |
| 2007-06-04 | $4.59 | $4.59 | 777,600 | — | — |
| 2007-06-01 | $4.63 | $4.63 | 897,075 | — | — |
| 2007-05-31 | $4.63 | $4.63 | 1,531,575 | — | — |
| 2007-05-30 | $4.61 | $4.61 | 2,137,725 | — | — |
| 2007-05-29 | $4.49 | $4.49 | 2,244,375 | — | — |
| 2007-05-25 | $4.50 | $4.50 | 1,491,075 | — | — |
| 2007-05-24 | $4.53 | $4.53 | 2,150,550 | — | — |
| 2007-05-23 | $4.66 | $4.66 | 1,979,775 | — | — |
| 2007-05-22 | $4.66 | $4.66 | 2,456,325 | — | — |
| 2007-05-21 | $4.63 | $4.63 | 1,713,150 | — | — |
| 2007-05-18 | $4.59 | $4.59 | 2,398,950 | — | — |
| 2007-05-17 | $4.49 | $4.49 | 2,819,475 | — | — |
| 2007-05-16 | $4.49 | $4.49 | 1,308,150 | — | — |
| 2007-05-15 | $4.38 | $4.38 | 1,931,175 | — | — |
| 2007-05-14 | $4.34 | $4.34 | 1,143,450 | — | — |
| 2007-05-11 | $4.43 | $4.43 | 912,600 | — | — |
| 2007-05-10 | $4.40 | $4.40 | 2,417,850 | — | — |
| 2007-05-09 | $4.51 | $4.51 | 1,694,250 | — | — |
| 2007-05-08 | $4.53 | $4.53 | 2,199,825 | — | — |
| 2007-05-07 | $4.45 | $4.45 | 1,885,950 | — | — |
| 2007-05-04 | $4.49 | $4.49 | 3,566,700 | — | — |
| 2007-05-03 | $4.48 | $4.48 | 1,956,825 | — | — |
| 2007-05-02 | $4.39 | $4.39 | 3,380,400 | — | — |
| 2007-05-01 | $4.25 | $4.25 | 3,634,200 | — | — |
| 2007-04-30 | $4.38 | $4.38 | 3,013,875 | — | — |
| 2007-04-27 | $4.53 | $4.53 | 2,276,775 | — | — |
| 2007-04-26 | $4.62 | $4.62 | 5,555,925 | — | — |
| 2007-04-25 | $4.92 | $4.92 | 4,423,950 | — | — |
| 2007-04-24 | $4.79 | $4.79 | 2,855,250 | — | — |
| 2007-04-23 | $4.74 | $4.74 | 2,392,875 | — | — |
| 2007-04-20 | $4.72 | $4.72 | 5,420,250 | — | — |
| 2007-04-19 | $4.53 | $4.53 | 2,172,150 | — | — |
| 2007-04-18 | $4.45 | $4.45 | 1,156,275 | — | — |
| 2007-04-17 | $4.47 | $4.47 | 2,250,450 | — | — |
| 2007-04-16 | $4.41 | $4.41 | 1,784,700 | — | — |
| 2007-04-13 | $4.27 | $4.27 | 823,500 | — | — |
| 2007-04-12 | $4.31 | $4.31 | 2,620,350 | — | — |
| 2007-04-11 | $4.17 | $4.17 | 6,749,325 | — | — |
| 2007-04-10 | $4.28 | $4.28 | 583,200 | — | — |
| 2007-04-09 | $4.29 | $4.29 | 729,000 | — | — |
| 2007-04-05 | $4.28 | $4.28 | 720,900 | — | — |
| 2007-04-04 | $4.21 | $4.21 | 1,115,100 | — | — |
| 2007-04-03 | $4.34 | $4.34 | 1,366,875 | — | — |
| 2007-04-02 | $4.28 | $4.28 | 965,925 | — | — |
| 2007-03-30 | $4.27 | $4.27 | 893,700 | — | — |
| 2007-03-29 | $4.24 | $4.24 | 1,586,250 | — | — |
| 2007-03-28 | $4.26 | $4.26 | 1,277,100 | — | — |
| 2007-03-27 | $4.33 | $4.33 | 1,090,125 | — | — |
| 2007-03-26 | $4.38 | $4.38 | 2,049,975 | — | — |
| 2007-03-23 | $4.41 | $4.41 | 1,654,425 | — | — |
| 2007-03-22 | $4.31 | $4.31 | 3,036,825 | — | — |
| 2007-03-21 | $4.32 | $4.32 | 1,553,175 | — | — |
| 2007-03-20 | $4.26 | $4.26 | 1,316,250 | — | — |
| 2007-03-19 | $4.10 | $4.10 | 2,979,450 | — | — |
| 2007-03-16 | $4.18 | $4.18 | 2,790,450 | — | — |
| 2007-03-15 | $4.28 | $4.28 | 1,256,850 | — | — |
| 2007-03-14 | $4.25 | $4.25 | 3,159,675 | — | — |
| 2007-03-13 | $4.19 | $4.19 | 1,929,150 | — | — |
| 2007-03-12 | $4.36 | $4.36 | 1,256,175 | — | — |
| 2007-03-09 | $4.35 | $4.35 | 1,590,300 | — | — |
| 2007-03-08 | $4.33 | $4.33 | 1,756,350 | — | — |
| 2007-03-07 | $4.28 | $4.28 | 2,741,175 | — | — |
| 2007-03-06 | $4.31 | $4.31 | 2,830,275 | — | — |
| 2007-03-05 | $4.31 | $4.31 | 2,908,575 | — | — |
| 2007-03-02 | $4.45 | $4.45 | 3,098,250 | — | — |
| 2007-03-01 | $4.56 | $4.56 | 1,844,775 | — | — |
| 2007-02-28 | $4.61 | $4.61 | 2,720,925 | — | — |
| 2007-02-27 | $4.62 | $4.62 | 3,969,000 | — | — |
| 2007-02-26 | $4.80 | $4.80 | 2,122,200 | — | — |
| 2007-02-23 | $4.94 | $4.94 | 1,640,925 | — | — |
| 2007-02-22 | $4.91 | $4.91 | 1,941,975 | — | — |
| 2007-02-21 | $4.96 | $4.96 | 1,770,525 | — | — |
| 2007-02-20 | $4.90 | $4.90 | 1,355,400 | — | — |
| 2007-02-16 | $4.80 | $4.80 | 1,391,850 | — | — |
| 2007-02-15 | $4.87 | $4.87 | 2,107,350 | — | — |
| 2007-02-14 | $4.87 | $4.87 | 2,905,875 | — | — |
| 2007-02-13 | $4.67 | $4.67 | 1,288,575 | — | — |
| 2007-02-12 | $4.59 | $4.59 | 1,298,025 | — | — |
| 2007-02-09 | $4.64 | $4.64 | 1,606,500 | — | — |
| 2007-02-08 | $4.68 | $4.68 | 1,449,225 | — | — |
| 2007-02-07 | $4.76 | $4.76 | 1,504,575 | — | — |
| 2007-02-06 | $4.74 | $4.74 | 2,523,150 | — | — |
| 2007-02-05 | $4.61 | $4.61 | 3,106,350 | — | — |
| 2007-02-02 | $4.70 | $4.70 | 3,406,725 | — | — |
| 2007-02-01 | $4.78 | $4.78 | 11,597,850 | — | — |
| 2007-01-31 | $4.12 | $4.12 | 2,917,350 | — | — |
| 2007-01-30 | $4.13 | $4.13 | 4,865,400 | — | — |
| 2007-01-29 | $3.97 | $3.97 | 1,584,900 | — | — |
| 2007-01-26 | $3.90 | $3.90 | 4,064,850 | — | — |
| 2007-01-25 | $3.90 | $3.90 | 2,932,875 | — | — |
| 2007-01-24 | $3.94 | $3.94 | 2,593,350 | — | — |
| 2007-01-23 | $3.92 | $3.92 | 1,935,900 | — | — |
| 2007-01-22 | $3.90 | $3.90 | 1,995,975 | — | — |
| 2007-01-19 | $3.99 | $3.99 | 1,113,750 | — | — |
| 2007-01-18 | $4.02 | $4.02 | 2,242,350 | — | — |
| 2007-01-17 | $4.01 | $4.01 | 2,825,550 | — | — |
| 2007-01-16 | $4.08 | $4.08 | 2,685,150 | — | — |
| 2007-01-12 | $4.05 | $4.05 | 2,735,775 | — | — |
| 2007-01-11 | $3.94 | $3.94 | 2,554,875 | — | — |
| 2007-01-10 | $3.88 | $3.88 | 2,663,550 | — | — |
| 2007-01-09 | $3.85 | $3.85 | 1,848,825 | — | — |
| 2007-01-08 | $3.84 | $3.84 | 1,319,625 | — | — |
| 2007-01-05 | $3.84 | $3.84 | 2,322,675 | — | — |
| 2007-01-04 | $3.98 | $3.98 | 5,119,875 | — | — |
| 2007-01-03 | $3.82 | $3.82 | 6,442,875 | — | — |