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
- 2001-04-11 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 | $3.63 | $3.76 | 2,033,000 | — | — |
| 2007-12-28 | $3.66 | $3.79 | 1,331,000 | — | — |
| 2007-12-27 | $3.59 | $3.72 | 1,080,500 | — | — |
| 2007-12-26 | $3.63 | $3.76 | 471,500 | — | — |
| 2007-12-24 | $3.60 | $3.73 | 822,000 | — | — |
| 2007-12-21 | $3.57 | $3.70 | 1,458,000 | — | — |
| 2007-12-20 | $3.55 | $3.68 | 3,113,000 | — | — |
| 2007-12-19 | $3.49 | $3.62 | 1,803,500 | — | — |
| 2007-12-18 | $3.58 | $3.71 | 1,632,000 | — | — |
| 2007-12-17 | $3.57 | $3.70 | 2,623,500 | — | — |
| 2007-12-14 | $3.58 | $3.71 | 2,686,000 | — | — |
| 2007-12-13 | $3.52 | $3.65 | 2,044,500 | — | — |
| 2007-12-12 | $3.45 | $3.58 | 1,415,500 | — | — |
| 2007-12-11 | $3.40 | $3.52 | 1,349,000 | — | — |
| 2007-12-10 | $3.40 | $3.53 | 1,501,500 | — | — |
| 2007-12-07 | $3.40 | $3.52 | 2,192,500 | — | — |
| 2007-12-06 | $3.36 | $3.48 | 2,012,000 | — | — |
| 2007-12-05 | $3.37 | $3.49 | 2,445,500 | — | — |
| 2007-12-04 | $3.33 | $3.45 | 2,030,500 | — | — |
| 2007-12-03 | $3.27 | $3.39 | 1,962,500 | — | — |
| 2007-11-30 | $3.14 | $3.26 | 1,501,500 | — | — |
| 2007-11-29 | $3.12 | $3.23 | 705,500 | — | — |
| 2007-11-28 | $3.13 | $3.24 | 1,159,500 | — | — |
| 2007-11-27 | $3.07 | $3.18 | 1,666,500 | — | — |
| 2007-11-26 | $3.09 | $3.20 | 1,407,500 | — | — |
| 2007-11-23 | $3.09 | $3.20 | 613,000 | — | — |
| 2007-11-21 | $2.96 | $3.07 | 2,049,000 | — | — |
| 2007-11-20 | $3.07 | $3.18 | 1,077,500 | — | — |
| 2007-11-19 | $3.07 | $3.18 | 872,500 | — | — |
| 2007-11-16 | $3.07 | $3.18 | 1,733,500 | — | — |
| 2007-11-15 | $3.06 | $3.17 | 2,278,000 | — | — |
| 2007-11-14 | $3.01 | $3.12 | 1,454,500 | — | — |
| 2007-11-13 | $3.06 | $3.17 | 1,289,500 | — | — |
| 2007-11-12 | $3.07 | $3.18 | 1,318,000 | — | — |
| 2007-11-09 | $3.08 | $3.19 | 2,047,000 | — | — |
| 2007-11-08 | $3.06 | $3.17 | 1,631,500 | — | — |
| 2007-11-07 | $3.02 | $3.13 | 1,502,000 | — | — |
| 2007-11-06 | $3.07 | $3.18 | 778,500 | — | — |
| 2007-11-05 | $3.06 | $3.17 | 1,445,000 | — | — |
| 2007-11-02 | $3.10 | $3.21 | 1,412,000 | — | — |
| 2007-11-01 | $3.13 | $3.24 | 2,356,500 | — | — |
| 2007-10-31 | $3.17 | $3.28 | 5,743,500 | — | — |
| 2007-10-30 | $3.19 | $3.30 | 1,362,500 | — | — |
| 2007-10-29 | $3.24 | $3.36 | 1,702,000 | — | — |
| 2007-10-26 | $3.18 | $3.30 | 1,793,000 | — | — |
| 2007-10-25 | $3.16 | $3.27 | 2,238,000 | — | — |
| 2007-10-24 | $3.23 | $3.35 | 3,532,500 | — | — |
| 2007-10-23 | $3.29 | $3.40 | 2,026,500 | — | — |
| 2007-10-22 | $3.16 | $3.28 | 1,295,500 | — | — |
| 2007-10-19 | $3.12 | $3.23 | 1,131,500 | — | — |
| 2007-10-18 | $3.19 | $3.31 | 2,076,000 | — | — |
| 2007-10-17 | $3.10 | $3.21 | 1,409,500 | — | — |
| 2007-10-16 | $3.10 | $3.21 | 6,224,000 | — | — |
| 2007-10-15 | $3.20 | $3.31 | 2,374,000 | — | — |
| 2007-10-12 | $3.19 | $3.30 | 1,936,500 | — | — |
| 2007-10-11 | $3.25 | $3.36 | 2,128,000 | — | — |
| 2007-10-10 | $3.28 | $3.40 | 1,604,500 | — | — |
| 2007-10-09 | $3.34 | $3.46 | 1,296,000 | — | — |
| 2007-10-08 | $3.28 | $3.40 | 2,432,500 | — | — |
| 2007-10-05 | $3.36 | $3.48 | 772,000 | — | — |
| 2007-10-04 | $3.38 | $3.50 | 786,500 | — | — |
| 2007-10-03 | $3.33 | $3.45 | 1,239,000 | — | — |
| 2007-10-02 | $3.38 | $3.50 | 1,240,000 | — | — |
| 2007-10-01 | $3.41 | $3.53 | 1,233,000 | — | — |
| 2007-09-28 | $3.27 | $3.39 | 903,000 | — | — |
| 2007-09-27 | $3.28 | $3.39 | 1,236,000 | — | — |
| 2007-09-26 | $3.31 | $3.43 | 1,118,500 | — | — |
| 2007-09-25 | $3.22 | $3.34 | 1,085,500 | — | — |
| 2007-09-24 | $3.23 | $3.35 | 1,638,000 | — | — |
| 2007-09-21 | $3.21 | $3.33 | 970,000 | — | — |
| 2007-09-20 | $3.22 | $3.34 | 868,500 | — | — |
| 2007-09-19 | $3.28 | $3.40 | 1,585,000 | — | — |
| 2007-09-18 | $3.22 | $3.34 | 710,000 | — | — |
| 2007-09-17 | $3.19 | $3.30 | 1,594,500 | — | — |
| 2007-09-14 | $3.22 | $3.34 | 1,386,500 | — | — |
| 2007-09-13 | $3.25 | $3.37 | 903,500 | — | — |
| 2007-09-12 | $3.21 | $3.33 | 900,500 | — | — |
| 2007-09-11 | $3.22 | $3.34 | 676,500 | — | — |
| 2007-09-10 | $3.24 | $3.36 | 849,500 | — | — |
| 2007-09-07 | $3.26 | $3.38 | 751,500 | — | — |
| 2007-09-06 | $3.27 | $3.39 | 575,000 | — | — |
| 2007-09-05 | $3.24 | $3.35 | 872,000 | — | — |
| 2007-09-04 | $3.26 | $3.37 | 2,229,000 | — | — |
| 2007-08-31 | $3.18 | $3.29 | 1,531,000 | — | — |
| 2007-08-30 | $3.12 | $3.23 | 889,000 | — | — |
| 2007-08-29 | $3.14 | $3.25 | 730,000 | — | — |
| 2007-08-28 | $3.07 | $3.18 | 1,104,500 | — | — |
| 2007-08-27 | $3.13 | $3.24 | 1,545,000 | — | — |
| 2007-08-24 | $3.11 | $3.22 | 1,795,000 | — | — |
| 2007-08-23 | $3.14 | $3.26 | 1,084,000 | — | — |
| 2007-08-22 | $3.12 | $3.23 | 1,058,000 | — | — |
| 2007-08-21 | $3.04 | $3.15 | 1,221,000 | — | — |
| 2007-08-20 | $3.09 | $3.20 | 749,500 | — | — |
| 2007-08-17 | $3.08 | $3.19 | 1,305,000 | — | — |
| 2007-08-16 | $3.10 | $3.21 | 3,363,500 | — | — |
| 2007-08-15 | $3.10 | $3.21 | 1,122,500 | — | — |
| 2007-08-14 | $3.12 | $3.24 | 1,150,500 | — | — |
| 2007-08-13 | $3.17 | $3.28 | 1,886,500 | — | — |
| 2007-08-10 | $3.16 | $3.27 | 1,488,000 | — | — |
| 2007-08-09 | $3.17 | $3.29 | 1,657,000 | — | — |
| 2007-08-08 | $3.16 | $3.27 | 1,068,500 | — | — |
| 2007-08-07 | $3.12 | $3.23 | 1,860,000 | — | — |
| 2007-08-06 | $3.06 | $3.17 | 1,868,000 | — | — |
| 2007-08-03 | $3.05 | $3.16 | 2,323,500 | — | — |
| 2007-08-02 | $3.17 | $3.29 | 1,059,500 | — | — |
| 2007-08-01 | $3.14 | $3.25 | 1,143,500 | — | — |
| 2007-07-31 | $3.13 | $3.25 | 1,223,000 | — | — |
| 2007-07-30 | $3.18 | $3.30 | 871,500 | — | — |
| 2007-07-27 | $3.19 | $3.31 | 1,372,500 | — | — |
| 2007-07-26 | $3.25 | $3.37 | 2,275,500 | — | — |
| 2007-07-25 | $3.31 | $3.43 | 1,512,000 | — | — |
| 2007-07-24 | $3.30 | $3.42 | 2,450,000 | — | — |
| 2007-07-23 | $3.30 | $3.42 | 1,316,000 | — | — |
| 2007-07-20 | $3.33 | $3.45 | 793,500 | — | — |
| 2007-07-19 | $3.32 | $3.44 | 1,427,500 | — | — |
| 2007-07-18 | $3.25 | $3.37 | 1,539,500 | — | — |
| 2007-07-17 | $3.37 | $3.49 | 689,000 | — | — |
| 2007-07-16 | $3.34 | $3.46 | 3,314,500 | — | — |
| 2007-07-13 | $3.37 | $3.49 | 1,721,500 | — | — |
| 2007-07-12 | $3.40 | $3.52 | 1,685,000 | — | — |
| 2007-07-11 | $3.34 | $3.46 | 1,028,500 | — | — |
| 2007-07-10 | $3.30 | $3.42 | 1,208,500 | — | — |
| 2007-07-09 | $3.38 | $3.50 | 1,678,000 | — | — |
| 2007-07-06 | $3.31 | $3.43 | 854,500 | — | — |
| 2007-07-05 | $3.31 | $3.41 | 1,188,500 | — | — |
| 2007-07-03 | $3.30 | $3.40 | 666,000 | — | — |
| 2007-07-02 | $3.28 | $3.38 | 1,172,500 | — | — |
| 2007-06-29 | $3.23 | $3.33 | 996,000 | — | — |
| 2007-06-28 | $3.21 | $3.31 | 800,000 | — | — |
| 2007-06-27 | $3.22 | $3.32 | 1,603,000 | — | — |
| 2007-06-26 | $3.19 | $3.29 | 1,575,500 | — | — |
| 2007-06-25 | $3.16 | $3.25 | 1,096,000 | — | — |
| 2007-06-22 | $3.13 | $3.23 | 1,765,500 | — | — |
| 2007-06-21 | $3.13 | $3.23 | 1,156,000 | — | — |
| 2007-06-20 | $3.13 | $3.23 | 1,810,000 | — | — |
| 2007-06-19 | $3.10 | $3.19 | 846,000 | — | — |
| 2007-06-18 | $3.10 | $3.19 | 1,666,000 | — | — |
| 2007-06-15 | $3.07 | $3.17 | 1,960,500 | — | — |
| 2007-06-14 | $3.15 | $3.25 | 910,000 | — | — |
| 2007-06-13 | $3.13 | $3.22 | 2,079,500 | — | — |
| 2007-06-12 | $3.00 | $3.09 | 1,722,000 | — | — |
| 2007-06-11 | $3.05 | $3.15 | 1,784,500 | — | — |
| 2007-06-08 | $3.07 | $3.16 | 2,336,000 | — | — |
| 2007-06-07 | $3.09 | $3.18 | 2,820,500 | — | — |
| 2007-06-06 | $3.17 | $3.26 | 1,371,000 | — | — |
| 2007-06-05 | $3.20 | $3.30 | 1,947,000 | — | — |
| 2007-06-04 | $3.21 | $3.30 | 1,370,000 | — | — |
| 2007-06-01 | $3.19 | $3.29 | 1,241,500 | — | — |
| 2007-05-31 | $3.17 | $3.27 | 2,115,000 | — | — |
| 2007-05-30 | $3.24 | $3.34 | 1,288,000 | — | — |
| 2007-05-29 | $3.25 | $3.35 | 1,938,500 | — | — |
| 2007-05-25 | $3.22 | $3.32 | 1,404,000 | — | — |
| 2007-05-24 | $3.16 | $3.25 | 1,778,000 | — | — |
| 2007-05-23 | $3.21 | $3.31 | 1,498,000 | — | — |
| 2007-05-22 | $3.25 | $3.35 | 1,865,000 | — | — |
| 2007-05-21 | $3.30 | $3.40 | 6,023,000 | — | — |
| 2007-05-18 | $3.28 | $3.38 | 3,726,500 | — | — |
| 2007-05-17 | $3.24 | $3.34 | 5,274,500 | — | — |
| 2007-05-16 | $3.24 | $3.34 | 5,180,000 | — | — |
| 2007-05-15 | $3.15 | $3.24 | 7,048,000 | — | — |
| 2007-05-14 | $3.13 | $3.23 | 10,480,500 | — | — |
| 2007-05-11 | $3.42 | $3.52 | 4,650,500 | — | — |
| 2007-05-10 | $3.32 | $3.42 | 1,526,500 | — | — |
| 2007-05-09 | $3.41 | $3.52 | 1,579,500 | — | — |
| 2007-05-08 | $3.41 | $3.51 | 2,792,000 | — | — |
| 2007-05-07 | $3.42 | $3.52 | 1,827,500 | — | — |
| 2007-05-04 | $3.47 | $3.58 | 2,567,500 | — | — |
| 2007-05-03 | $3.46 | $3.57 | 1,971,500 | — | — |
| 2007-05-02 | $3.49 | $3.60 | 1,447,000 | — | — |
| 2007-05-01 | $3.45 | $3.55 | 973,500 | — | — |
| 2007-04-30 | $3.42 | $3.53 | 1,199,500 | — | — |
| 2007-04-27 | $3.44 | $3.54 | 582,500 | — | — |
| 2007-04-26 | $3.47 | $3.58 | 892,500 | — | — |
| 2007-04-25 | $3.48 | $3.59 | 2,991,000 | — | — |
| 2007-04-24 | $3.43 | $3.53 | 3,691,500 | — | — |
| 2007-04-23 | $3.37 | $3.47 | 2,890,500 | — | — |
| 2007-04-20 | $3.39 | $3.49 | 1,775,500 | — | — |
| 2007-04-19 | $3.34 | $3.45 | 574,500 | — | — |
| 2007-04-18 | $3.39 | $3.49 | 462,500 | — | — |
| 2007-04-17 | $3.40 | $3.50 | 1,410,500 | — | — |
| 2007-04-16 | $3.40 | $3.50 | 2,040,500 | — | — |
| 2007-04-13 | $3.33 | $3.44 | 705,000 | — | — |
| 2007-04-12 | $3.30 | $3.40 | 1,249,000 | — | — |
| 2007-04-11 | $3.26 | $3.36 | 3,677,500 | — | — |
| 2007-04-10 | $3.32 | $3.43 | 1,933,500 | — | — |
| 2007-04-09 | $3.34 | $3.44 | 3,267,000 | — | — |
| 2007-04-05 | $3.35 | $3.45 | 1,806,500 | — | — |
| 2007-04-04 | $3.40 | $3.50 | 2,346,000 | — | — |
| 2007-04-03 | $3.41 | $3.51 | 3,583,000 | — | — |
| 2007-04-02 | $3.24 | $3.34 | 3,306,500 | — | — |
| 2007-03-30 | $3.29 | $3.39 | 1,372,500 | — | — |
| 2007-03-29 | $3.30 | $3.40 | 2,635,500 | — | — |
| 2007-03-28 | $3.19 | $3.28 | 814,000 | — | — |
| 2007-03-27 | $3.14 | $3.23 | 941,500 | — | — |
| 2007-03-26 | $3.14 | $3.24 | 1,088,000 | — | — |
| 2007-03-23 | $3.16 | $3.26 | 1,079,500 | — | — |
| 2007-03-22 | $3.17 | $3.27 | 1,361,500 | — | — |
| 2007-03-21 | $3.18 | $3.27 | 1,892,500 | — | — |
| 2007-03-20 | $3.10 | $3.19 | 757,000 | — | — |
| 2007-03-19 | $3.07 | $3.16 | 1,102,500 | — | — |
| 2007-03-16 | $3.06 | $3.15 | 1,467,500 | — | — |
| 2007-03-15 | $3.02 | $3.12 | 1,307,500 | — | — |
| 2007-03-14 | $3.00 | $3.09 | 2,027,500 | — | — |
| 2007-03-13 | $2.97 | $3.06 | 1,992,000 | — | — |
| 2007-03-12 | $3.01 | $3.10 | 1,419,000 | — | — |
| 2007-03-09 | $3.01 | $3.10 | 2,999,500 | — | — |
| 2007-03-08 | $3.03 | $3.12 | 3,242,000 | — | — |
| 2007-03-07 | $2.96 | $3.05 | 5,306,500 | — | — |
| 2007-03-06 | $2.95 | $3.04 | 7,133,500 | — | — |
| 2007-03-05 | $2.90 | $2.99 | 9,155,500 | — | — |
| 2007-03-02 | $2.91 | $3.00 | 3,172,500 | — | — |
| 2007-03-01 | $2.96 | $3.05 | 4,228,500 | — | — |
| 2007-02-28 | $3.00 | $3.09 | 4,740,000 | — | — |
| 2007-02-27 | $3.04 | $3.13 | 6,441,500 | — | — |
| 2007-02-26 | $3.18 | $3.28 | 5,240,000 | — | — |
| 2007-02-23 | $3.25 | $3.35 | 7,015,000 | — | — |
| 2007-02-22 | $3.26 | $3.36 | 4,670,500 | — | — |
| 2007-02-21 | $3.39 | $3.49 | 4,890,000 | — | — |
| 2007-02-20 | $3.45 | $3.56 | 5,343,500 | — | — |
| 2007-02-16 | $3.43 | $3.54 | 2,786,000 | — | — |
| 2007-02-15 | $3.37 | $3.48 | 1,906,000 | — | — |
| 2007-02-14 | $3.34 | $3.44 | 2,116,000 | — | — |
| 2007-02-13 | $3.32 | $3.42 | 4,140,500 | — | — |
| 2007-02-12 | $3.34 | $3.44 | 4,798,000 | — | — |
| 2007-02-09 | $3.30 | $3.40 | 4,724,000 | — | — |
| 2007-02-08 | $3.35 | $3.45 | 1,798,000 | — | — |
| 2007-02-07 | $3.39 | $3.49 | 1,426,500 | — | — |
| 2007-02-06 | $3.40 | $3.50 | 1,724,000 | — | — |
| 2007-02-05 | $3.41 | $3.51 | 1,935,500 | — | — |
| 2007-02-02 | $3.44 | $3.54 | 3,379,000 | — | — |
| 2007-02-01 | $3.39 | $3.49 | 2,474,000 | — | — |
| 2007-01-31 | $3.37 | $3.48 | 2,434,500 | — | — |
| 2007-01-30 | $3.39 | $3.49 | 2,002,500 | — | — |
| 2007-01-29 | $3.39 | $3.49 | 2,188,500 | — | — |
| 2007-01-26 | $3.46 | $3.56 | 1,282,000 | — | — |
| 2007-01-25 | $3.43 | $3.53 | 2,179,500 | — | — |
| 2007-01-24 | $3.49 | $3.60 | 3,051,000 | — | — |
| 2007-01-23 | $3.46 | $3.56 | 6,673,500 | — | — |
| 2007-01-22 | $3.63 | $3.74 | 5,962,000 | — | — |
| 2007-01-19 | $3.72 | $3.83 | 3,948,500 | — | — |
| 2007-01-18 | $3.71 | $3.82 | 2,877,500 | — | — |
| 2007-01-17 | $3.70 | $3.82 | 4,404,500 | — | — |
| 2007-01-16 | $3.63 | $3.74 | 2,780,500 | — | — |
| 2007-01-12 | $3.64 | $3.75 | 2,373,500 | — | — |
| 2007-01-11 | $3.56 | $3.67 | 3,070,000 | — | — |
| 2007-01-10 | $3.47 | $3.58 | 2,605,500 | — | — |
| 2007-01-09 | $3.57 | $3.68 | 1,310,000 | — | — |
| 2007-01-08 | $3.62 | $3.73 | 2,134,500 | — | — |
| 2007-01-05 | $3.63 | $3.74 | 2,934,500 | — | — |
| 2007-01-04 | $3.70 | $3.81 | 3,327,500 | — | — |
| 2007-01-03 | $3.62 | $3.73 | 2,535,500 | — | — |