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
- 1993-01-19 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 | $4.20 | $4.20 | 9,587,085 | — | — |
| 2007-12-28 | $4.21 | $4.21 | 9,844,220 | — | — |
| 2007-12-27 | $4.22 | $4.22 | 8,836,200 | — | — |
| 2007-12-26 | $4.30 | $4.30 | 7,571,046 | — | — |
| 2007-12-24 | $4.32 | $4.32 | 4,388,603 | — | — |
| 2007-12-21 | $4.29 | $4.29 | 22,873,447 | — | — |
| 2007-12-20 | $4.24 | $4.24 | 21,782,067 | — | — |
| 2007-12-19 | $4.18 | $4.18 | 13,707,012 | — | — |
| 2007-12-18 | $4.17 | $4.17 | 18,198,854 | — | — |
| 2007-12-17 | $4.15 | $4.15 | 11,930,153 | — | — |
| 2007-12-14 | $4.19 | $4.19 | 12,625,250 | — | — |
| 2007-12-13 | $4.27 | $4.27 | 14,966,394 | — | — |
| 2007-12-12 | $4.32 | $4.32 | 14,186,013 | — | — |
| 2007-12-11 | $4.30 | $4.30 | 13,720,477 | — | — |
| 2007-12-10 | $4.45 | $4.45 | 8,096,858 | — | — |
| 2007-12-07 | $4.44 | $4.44 | 19,412,709 | — | — |
| 2007-12-06 | $4.47 | $4.47 | 11,699,950 | — | — |
| 2007-12-05 | $4.44 | $4.44 | 17,636,492 | — | — |
| 2007-12-04 | $4.32 | $4.32 | 14,014,804 | — | — |
| 2007-12-03 | $4.32 | $4.32 | 13,803,197 | — | — |
| 2007-11-30 | $4.34 | $4.34 | 16,745,177 | — | — |
| 2007-11-29 | $4.41 | $4.41 | 17,916,711 | — | — |
| 2007-11-28 | $4.29 | $4.29 | 16,355,307 | — | — |
| 2007-11-27 | $4.22 | $4.22 | 16,098,172 | — | — |
| 2007-11-26 | $4.13 | $4.13 | 11,891,679 | — | — |
| 2007-11-23 | $4.27 | $4.27 | 4,883,636 | — | — |
| 2007-11-21 | $4.31 | $4.31 | 16,549,600 | — | — |
| 2007-11-20 | $4.30 | $4.30 | 21,063,886 | — | — |
| 2007-11-19 | $4.30 | $4.30 | 15,501,183 | — | — |
| 2007-11-16 | $4.43 | $4.43 | 11,693,538 | — | — |
| 2007-11-15 | $4.44 | $4.44 | 12,978,570 | — | — |
| 2007-11-14 | $4.52 | $4.52 | 22,366,873 | — | — |
| 2007-11-13 | $4.64 | $4.64 | 18,402,766 | — | — |
| 2007-11-12 | $4.59 | $4.59 | 21,864,145 | — | — |
| 2007-11-09 | $4.58 | $4.58 | 18,119,982 | — | — |
| 2007-11-08 | $4.63 | $4.63 | 24,228,374 | — | — |
| 2007-11-07 | $4.64 | $4.64 | 27,664,104 | — | — |
| 2007-11-06 | $4.85 | $4.85 | 28,955,549 | — | — |
| 2007-11-05 | $4.97 | $4.97 | 83,398,213 | — | — |
| 2007-11-02 | $4.62 | $4.62 | 16,733,635 | — | — |
| 2007-11-01 | $4.65 | $4.65 | 35,782,764 | — | — |
| 2007-10-31 | $4.59 | $4.59 | 31,162,034 | — | — |
| 2007-10-30 | $4.43 | $4.43 | 25,854,543 | — | — |
| 2007-10-29 | $4.34 | $4.34 | 20,926,662 | — | — |
| 2007-10-26 | $4.22 | $4.22 | 19,201,102 | — | — |
| 2007-10-25 | $4.26 | $4.26 | 12,716,947 | — | — |
| 2007-10-24 | $4.27 | $4.27 | 20,191,808 | — | — |
| 2007-10-23 | $4.35 | $4.35 | 18,396,354 | — | — |
| 2007-10-22 | $4.47 | $4.47 | 10,777,856 | — | — |
| 2007-10-19 | $4.43 | $4.43 | 29,952,667 | — | — |
| 2007-10-18 | $4.56 | $4.56 | 23,026,061 | — | — |
| 2007-10-17 | $4.61 | $4.61 | 16,334,146 | — | — |
| 2007-10-16 | $4.54 | $4.54 | 14,239,235 | — | — |
| 2007-10-15 | $4.57 | $4.57 | 13,027,945 | — | — |
| 2007-10-12 | $4.62 | $4.62 | 13,001,013 | — | — |
| 2007-10-11 | $4.55 | $4.55 | 12,606,013 | — | — |
| 2007-10-10 | $4.63 | $4.63 | 10,256,533 | — | — |
| 2007-10-09 | $4.64 | $4.64 | 8,300,129 | — | — |
| 2007-10-08 | $4.67 | $4.67 | 6,966,363 | — | — |
| 2007-10-05 | $4.68 | $4.68 | 9,771,119 | — | — |
| 2007-10-04 | $4.68 | $4.68 | 13,485,145 | — | — |
| 2007-10-03 | $4.65 | $4.65 | 9,346,622 | — | — |
| 2007-10-02 | $4.63 | $4.63 | 14,893,294 | — | — |
| 2007-10-01 | $4.68 | $4.68 | 15,759,601 | — | — |
| 2007-09-28 | $4.63 | $4.63 | 13,378,059 | — | — |
| 2007-09-27 | $4.62 | $4.62 | 17,996,865 | — | — |
| 2007-09-26 | $4.59 | $4.59 | 33,081,246 | — | — |
| 2007-09-25 | $4.45 | $4.45 | 22,693,261 | — | — |
| 2007-09-24 | $4.39 | $4.39 | 14,709,260 | — | — |
| 2007-09-21 | $4.37 | $4.37 | 48,279,768 | — | — |
| 2007-09-20 | $4.41 | $4.41 | 14,359,146 | — | — |
| 2007-09-19 | $4.40 | $4.40 | 16,244,373 | — | — |
| 2007-09-18 | $4.37 | $4.37 | 21,794,251 | — | — |
| 2007-09-17 | $4.23 | $4.23 | 28,940,159 | — | — |
| 2007-09-14 | $4.35 | $4.35 | 16,277,717 | — | — |
| 2007-09-13 | $4.32 | $4.32 | 14,650,908 | — | — |
| 2007-09-12 | $4.32 | $4.32 | 14,960,623 | — | — |
| 2007-09-11 | $4.31 | $4.31 | 13,463,343 | — | — |
| 2007-09-10 | $4.29 | $4.29 | 16,468,164 | — | — |
| 2007-09-07 | $4.30 | $4.30 | 13,365,875 | — | — |
| 2007-09-06 | $4.33 | $4.33 | 13,259,430 | — | — |
| 2007-09-05 | $4.32 | $4.32 | 10,806,711 | — | — |
| 2007-09-04 | $4.37 | $4.37 | 11,417,807 | — | — |
| 2007-08-31 | $4.33 | $4.33 | 10,635,502 | — | — |
| 2007-08-30 | $4.27 | $4.27 | 12,130,218 | — | — |
| 2007-08-29 | $4.26 | $4.26 | 12,387,353 | — | — |
| 2007-08-28 | $4.20 | $4.20 | 13,677,515 | — | — |
| 2007-08-27 | $4.31 | $4.31 | 13,442,823 | — | — |
| 2007-08-24 | $4.38 | $4.38 | 14,837,507 | — | — |
| 2007-08-23 | $4.24 | $4.24 | 19,660,225 | — | — |
| 2007-08-22 | $4.28 | $4.28 | 17,998,147 | — | — |
| 2007-08-21 | $4.30 | $4.30 | 19,546,727 | — | — |
| 2007-08-20 | $4.29 | $4.29 | 28,345,094 | — | — |
| 2007-08-17 | $4.25 | $4.25 | 26,902,319 | — | — |
| 2007-08-16 | $4.18 | $4.18 | 33,063,292 | — | — |
| 2007-08-15 | $4.31 | $4.31 | 23,449,916 | — | — |
| 2007-08-14 | $4.34 | $4.34 | 18,666,313 | — | — |
| 2007-08-13 | $4.36 | $4.36 | 22,054,592 | — | — |
| 2007-08-10 | $4.26 | $4.26 | 31,317,854 | — | — |
| 2007-08-09 | $4.07 | $4.07 | 39,744,306 | — | — |
| 2007-08-08 | $4.13 | $4.13 | 43,653,266 | — | — |
| 2007-08-07 | $4.17 | $4.17 | 34,197,634 | — | — |
| 2007-08-06 | $4.18 | $4.18 | 39,145,393 | — | — |
| 2007-08-03 | $4.27 | $4.27 | 27,355,671 | — | — |
| 2007-08-02 | $4.47 | $4.47 | 25,987,919 | — | — |
| 2007-08-01 | $4.47 | $4.47 | 24,952,327 | — | — |
| 2007-07-31 | $4.48 | $4.48 | 38,090,564 | — | — |
| 2007-07-30 | $4.73 | $4.73 | 22,927,311 | — | — |
| 2007-07-27 | $4.73 | $4.73 | 15,419,105 | — | — |
| 2007-07-26 | $4.78 | $4.78 | 27,290,906 | — | — |
| 2007-07-25 | $4.86 | $4.86 | 22,818,942 | — | — |
| 2007-07-24 | $4.96 | $4.96 | 23,508,910 | — | — |
| 2007-07-23 | $5.09 | $5.09 | 20,002,003 | — | — |
| 2007-07-20 | $5.18 | $5.18 | 16,167,425 | — | — |
| 2007-07-19 | $5.24 | $5.24 | 12,206,525 | — | — |
| 2007-07-18 | $5.17 | $5.17 | 16,197,563 | — | — |
| 2007-07-17 | $5.17 | $5.17 | 13,589,025 | — | — |
| 2007-07-16 | $5.15 | $5.15 | 18,759,292 | — | — |
| 2007-07-13 | $5.23 | $5.23 | 14,584,860 | — | — |
| 2007-07-12 | $5.24 | $5.24 | 17,276,118 | — | — |
| 2007-07-11 | $5.20 | $5.20 | 13,995,567 | — | — |
| 2007-07-10 | $5.21 | $5.21 | 18,946,532 | — | — |
| 2007-07-09 | $5.28 | $5.28 | 13,899,382 | — | — |
| 2007-07-06 | $5.34 | $5.34 | 12,541,890 | — | — |
| 2007-07-05 | $5.33 | $5.33 | 15,996,216 | — | — |
| 2007-07-03 | $5.35 | $5.35 | 7,810,226 | — | — |
| 2007-07-02 | $5.37 | $5.37 | 12,633,586 | — | — |
| 2007-06-29 | $5.40 | $5.40 | 12,726,565 | — | — |
| 2007-06-28 | $5.41 | $5.41 | 15,331,898 | — | — |
| 2007-06-27 | $5.42 | $5.42 | 18,096,897 | — | — |
| 2007-06-26 | $5.44 | $5.44 | 19,274,844 | — | — |
| 2007-06-25 | $5.40 | $5.40 | 20,855,485 | — | — |
| 2007-06-22 | $5.35 | $5.35 | 25,128,666 | — | — |
| 2007-06-21 | $5.46 | $5.46 | 20,929,227 | — | — |
| 2007-06-20 | $5.48 | $5.48 | 52,423,420 | — | — |
| 2007-06-19 | $5.49 | $5.49 | 27,289,624 | — | — |
| 2007-06-18 | $5.36 | $5.36 | 17,391,540 | — | — |
| 2007-06-15 | $5.36 | $5.36 | 29,724,388 | — | — |
| 2007-06-14 | $5.26 | $5.26 | 13,712,141 | — | — |
| 2007-06-13 | $5.24 | $5.24 | 10,927,905 | — | — |
| 2007-06-12 | $5.14 | $5.14 | 17,330,623 | — | — |
| 2007-06-11 | $5.29 | $5.29 | 14,455,331 | — | — |
| 2007-06-08 | $5.28 | $5.28 | 16,604,105 | — | — |
| 2007-06-07 | $5.17 | $5.17 | 18,351,467 | — | — |
| 2007-06-06 | $5.33 | $5.33 | 13,534,520 | — | — |
| 2007-06-05 | $5.43 | $5.43 | 14,931,127 | — | — |
| 2007-06-04 | $5.43 | $5.43 | 13,299,828 | — | — |
| 2007-06-01 | $5.43 | $5.43 | 17,356,272 | — | — |
| 2007-05-31 | $5.40 | $5.40 | 39,208,234 | — | — |
| 2007-05-30 | $5.36 | $5.36 | 16,470,729 | — | — |
| 2007-05-29 | $5.36 | $5.36 | 17,404,365 | — | — |
| 2007-05-25 | $5.37 | $5.37 | 10,672,694 | — | — |
| 2007-05-24 | $5.36 | $5.36 | 14,720,161 | — | — |
| 2007-05-23 | $5.41 | $5.41 | 20,309,154 | — | — |
| 2007-05-22 | $5.36 | $5.36 | 12,159,715 | — | — |
| 2007-05-21 | $5.39 | $5.39 | 18,402,766 | — | — |
| 2007-05-18 | $5.36 | $5.36 | 27,855,833 | — | — |
| 2007-05-17 | $5.27 | $5.27 | 15,383,838 | — | — |
| 2007-05-16 | $5.33 | $5.33 | 21,338,975 | — | — |
| 2007-05-15 | $5.29 | $5.29 | 22,466,905 | — | — |
| 2007-05-14 | $5.37 | $5.37 | 13,616,598 | — | — |
| 2007-05-11 | $5.43 | $5.43 | 12,668,213 | — | — |
| 2007-05-10 | $5.42 | $5.42 | 16,703,497 | — | — |
| 2007-05-09 | $5.50 | $5.50 | 18,244,381 | — | — |
| 2007-05-08 | $5.53 | $5.53 | 30,590,054 | — | — |
| 2007-05-07 | $5.52 | $5.52 | 20,354,681 | — | — |
| 2007-05-04 | $5.60 | $5.60 | 21,260,103 | — | — |
| 2007-05-03 | $5.63 | $5.63 | 48,415,709 | — | — |
| 2007-05-02 | $6.02 | $6.02 | 10,975,997 | — | — |
| 2007-05-01 | $5.97 | $5.97 | 10,134,699 | — | — |
| 2007-04-30 | $5.94 | $5.94 | 13,587,742 | — | — |
| 2007-04-27 | $6.05 | $6.05 | 11,782,028 | — | — |
| 2007-04-26 | $6.04 | $6.04 | 13,626,857 | — | — |
| 2007-04-25 | $5.99 | $5.99 | 15,712,149 | — | — |
| 2007-04-24 | $5.84 | $5.84 | 16,636,808 | — | — |
| 2007-04-23 | $5.86 | $5.86 | 24,808,691 | — | — |
| 2007-04-20 | $6.00 | $6.00 | 19,025,404 | — | — |
| 2007-04-19 | $5.99 | $5.99 | 11,592,864 | — | — |
| 2007-04-18 | $6.01 | $6.01 | 10,452,109 | — | — |
| 2007-04-17 | $6.02 | $6.02 | 15,236,354 | — | — |
| 2007-04-16 | $5.98 | $5.98 | 9,622,353 | — | — |
| 2007-04-13 | $5.97 | $5.97 | 16,604,105 | — | — |
| 2007-04-12 | $6.01 | $6.01 | 8,745,145 | — | — |
| 2007-04-11 | $5.97 | $5.97 | 13,385,753 | — | — |
| 2007-04-10 | $6.03 | $6.03 | 16,486,118 | — | — |
| 2007-04-09 | $5.96 | $5.96 | 15,630,071 | — | — |
| 2007-04-05 | $5.90 | $5.90 | 11,213,895 | — | — |
| 2007-04-04 | $5.88 | $5.88 | 10,386,703 | — | — |
| 2007-04-03 | $5.86 | $5.86 | 15,970,566 | — | — |
| 2007-04-02 | $5.80 | $5.80 | 16,287,977 | — | — |
| 2007-03-30 | $5.88 | $5.88 | 11,899,374 | — | — |
| 2007-03-29 | $5.86 | $5.86 | 17,344,730 | — | — |
| 2007-03-28 | $5.88 | $5.88 | 25,125,460 | — | — |
| 2007-03-27 | $6.03 | $6.03 | 15,415,899 | — | — |
| 2007-03-26 | $6.00 | $6.00 | 14,724,649 | — | — |
| 2007-03-23 | $5.96 | $5.96 | 12,026,979 | — | — |
| 2007-03-22 | $5.93 | $5.93 | 22,823,431 | — | — |
| 2007-03-21 | $5.84 | $5.84 | 15,294,706 | — | — |
| 2007-03-20 | $5.77 | $5.77 | 11,235,697 | — | — |
| 2007-03-19 | $5.77 | $5.77 | 14,657,320 | — | — |
| 2007-03-16 | $5.71 | $5.71 | 23,556,361 | — | — |
| 2007-03-15 | $5.71 | $5.71 | 11,710,210 | — | — |
| 2007-03-14 | $5.69 | $5.69 | 22,520,769 | — | — |
| 2007-03-13 | $5.70 | $5.70 | 17,392,182 | — | — |
| 2007-03-12 | $5.82 | $5.82 | 22,270,046 | — | — |
| 2007-03-09 | $5.84 | $5.84 | 15,807,052 | — | — |
| 2007-03-08 | $5.86 | $5.86 | 25,955,858 | — | — |
| 2007-03-07 | $5.85 | $5.85 | 12,913,164 | — | — |
| 2007-03-06 | $5.87 | $5.87 | 12,557,921 | — | — |
| 2007-03-05 | $5.84 | $5.84 | 17,527,482 | — | — |
| 2007-03-02 | $5.91 | $5.91 | 24,284,161 | — | — |
| 2007-03-01 | $6.02 | $6.02 | 23,344,113 | — | — |
| 2007-02-28 | $6.11 | $6.11 | 27,283,853 | — | — |
| 2007-02-27 | $6.17 | $6.17 | 21,678,188 | — | — |
| 2007-02-26 | $6.35 | $6.35 | 12,105,210 | — | — |
| 2007-02-23 | $6.33 | $6.33 | 11,599,276 | — | — |
| 2007-02-22 | $6.32 | $6.32 | 10,907,385 | — | — |
| 2007-02-21 | $6.28 | $6.28 | 8,058,384 | — | — |
| 2007-02-20 | $6.25 | $6.25 | 15,667,904 | — | — |
| 2007-02-16 | $6.21 | $6.21 | 11,122,198 | — | — |
| 2007-02-15 | $6.21 | $6.21 | 13,957,093 | — | — |
| 2007-02-14 | $6.21 | $6.21 | 11,753,814 | — | — |
| 2007-02-13 | $6.20 | $6.20 | 11,592,223 | — | — |
| 2007-02-12 | $6.15 | $6.15 | 15,831,419 | — | — |
| 2007-02-09 | $6.18 | $6.18 | 11,812,807 | — | — |
| 2007-02-08 | $6.22 | $6.22 | 12,883,667 | — | — |
| 2007-02-07 | $6.21 | $6.21 | 20,888,188 | — | — |
| 2007-02-06 | $6.04 | $6.04 | 29,977,034 | — | — |
| 2007-02-05 | $6.12 | $6.12 | 18,731,719 | — | — |
| 2007-02-02 | $6.02 | $6.02 | 6,324,488 | — | — |
| 2007-02-01 | $5.98 | $5.98 | 10,915,721 | — | — |
| 2007-01-31 | $5.99 | $5.99 | 11,058,075 | — | — |
| 2007-01-30 | $5.94 | $5.94 | 7,595,413 | — | — |
| 2007-01-29 | $5.93 | $5.93 | 11,527,458 | — | — |
| 2007-01-26 | $5.89 | $5.89 | 16,631,678 | — | — |
| 2007-01-25 | $5.95 | $5.95 | 22,456,645 | — | — |
| 2007-01-24 | $6.11 | $6.11 | 14,043,659 | — | — |
| 2007-01-23 | $6.10 | $6.10 | 12,984,982 | — | — |
| 2007-01-22 | $6.06 | $6.06 | 16,757,360 | — | — |
| 2007-01-19 | $6.09 | $6.09 | 18,400,201 | — | — |
| 2007-01-18 | $6.01 | $6.01 | 16,793,911 | — | — |
| 2007-01-17 | $5.96 | $5.96 | 14,575,242 | — | — |
| 2007-01-16 | $5.93 | $5.93 | 15,743,570 | — | — |
| 2007-01-12 | $5.90 | $5.90 | 14,218,075 | — | — |
| 2007-01-11 | $5.90 | $5.90 | 31,519,842 | — | — |
| 2007-01-10 | $5.98 | $5.98 | 25,017,733 | — | — |
| 2007-01-09 | $5.85 | $5.85 | 21,407,587 | — | — |
| 2007-01-08 | $5.83 | $5.83 | 15,680,088 | — | — |
| 2007-01-05 | $5.85 | $5.85 | 15,503,107 | — | — |
| 2007-01-04 | $5.91 | $5.91 | 22,216,824 | — | — |
| 2007-01-03 | $5.86 | $5.86 | 24,061,653 | — | — |