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
- 1993-12-13 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 | $3.95 | $4.21 | 1,303,088 | — | — |
| 2007-12-28 | $3.96 | $4.22 | 1,096,538 | — | — |
| 2007-12-27 | $3.96 | $4.22 | 1,400,288 | — | — |
| 2007-12-26 | $4.05 | $4.31 | 1,092,994 | — | — |
| 2007-12-24 | $4.09 | $4.35 | 415,631 | — | — |
| 2007-12-21 | $4.10 | $4.37 | 1,523,306 | — | — |
| 2007-12-20 | $4.11 | $4.38 | 673,313 | — | — |
| 2007-12-19 | $4.05 | $4.32 | 865,688 | — | — |
| 2007-12-18 | $4.08 | $4.35 | 1,396,238 | — | — |
| 2007-12-17 | $4.12 | $4.38 | 652,050 | — | — |
| 2007-12-14 | $4.21 | $4.48 | 1,088,438 | — | — |
| 2007-12-13 | $4.31 | $4.59 | 1,575,956 | — | — |
| 2007-12-12 | $4.33 | $4.61 | 1,171,463 | — | — |
| 2007-12-11 | $4.31 | $4.59 | 833,794 | — | — |
| 2007-12-10 | $4.39 | $4.68 | 1,155,263 | — | — |
| 2007-12-07 | $4.36 | $4.65 | 1,322,325 | — | — |
| 2007-12-06 | $4.39 | $4.67 | 948,713 | — | — |
| 2007-12-05 | $4.36 | $4.64 | 1,257,019 | — | — |
| 2007-12-04 | $4.33 | $4.61 | 884,419 | — | — |
| 2007-12-03 | $4.49 | $4.79 | 1,067,175 | — | — |
| 2007-11-30 | $4.49 | $4.78 | 1,142,606 | — | — |
| 2007-11-29 | $4.53 | $4.82 | 682,931 | — | — |
| 2007-11-28 | $4.58 | $4.87 | 1,177,031 | — | — |
| 2007-11-27 | $4.46 | $4.75 | 1,095,019 | — | — |
| 2007-11-26 | $4.40 | $4.69 | 982,125 | — | — |
| 2007-11-23 | $4.59 | $4.89 | 720,394 | — | — |
| 2007-11-21 | $4.32 | $4.60 | 1,205,381 | — | — |
| 2007-11-20 | $4.36 | $4.64 | 2,278,125 | — | — |
| 2007-11-19 | $4.51 | $4.80 | 2,216,869 | — | — |
| 2007-11-16 | $4.53 | $4.82 | 1,924,256 | — | — |
| 2007-11-15 | $4.56 | $4.86 | 1,322,325 | — | — |
| 2007-11-14 | $4.67 | $4.98 | 1,343,588 | — | — |
| 2007-11-13 | $4.73 | $5.04 | 2,136,375 | — | — |
| 2007-11-12 | $4.62 | $4.92 | 1,981,969 | — | — |
| 2007-11-09 | $4.54 | $4.84 | 2,774,756 | — | — |
| 2007-11-08 | $4.74 | $5.05 | 2,851,200 | — | — |
| 2007-11-07 | $4.49 | $4.79 | 3,340,238 | — | — |
| 2007-11-06 | $4.48 | $4.77 | 1,241,325 | — | — |
| 2007-11-05 | $4.49 | $4.79 | 2,189,025 | — | — |
| 2007-11-02 | $4.54 | $4.84 | 4,916,700 | — | — |
| 2007-11-01 | $4.68 | $4.98 | 4,619,025 | — | — |
| 2007-10-31 | $4.40 | $4.69 | 3,997,856 | — | — |
| 2007-10-30 | $4.35 | $4.63 | 1,230,188 | — | — |
| 2007-10-29 | $4.37 | $4.66 | 1,954,631 | — | — |
| 2007-10-26 | $4.40 | $4.69 | 2,029,050 | — | — |
| 2007-10-25 | $4.35 | $4.63 | 2,415,319 | — | — |
| 2007-10-24 | $4.34 | $4.62 | 3,757,894 | — | — |
| 2007-10-23 | $4.45 | $4.74 | 3,994,819 | — | — |
| 2007-10-22 | $4.40 | $4.68 | 4,494,488 | — | — |
| 2007-10-19 | $4.35 | $4.64 | 6,068,419 | — | — |
| 2007-10-18 | $3.89 | $4.14 | 4,676,231 | — | — |
| 2007-10-17 | $3.69 | $3.93 | 3,566,025 | — | — |
| 2007-10-16 | $3.73 | $3.97 | 8,312,625 | — | — |
| 2007-10-15 | $3.49 | $3.72 | 2,325,713 | — | — |
| 2007-10-12 | $3.46 | $3.68 | 2,228,513 | — | — |
| 2007-10-11 | $3.46 | $3.68 | 2,112,075 | — | — |
| 2007-10-10 | $3.49 | $3.72 | 6,118,538 | — | — |
| 2007-10-09 | $3.55 | $3.78 | 6,285,094 | — | — |
| 2007-10-08 | $3.60 | $3.83 | 1,610,381 | — | — |
| 2007-10-05 | $3.72 | $3.97 | 1,388,644 | — | — |
| 2007-10-04 | $3.71 | $3.95 | 3,447,056 | — | — |
| 2007-10-03 | $3.75 | $3.99 | 1,592,156 | — | — |
| 2007-10-02 | $3.76 | $4.00 | 1,730,363 | — | — |
| 2007-10-01 | $3.78 | $4.02 | 2,141,944 | — | — |
| 2007-09-28 | $3.74 | $3.99 | 2,181,938 | — | — |
| 2007-09-27 | $3.78 | $4.02 | 2,167,256 | — | — |
| 2007-09-26 | $3.78 | $4.03 | 2,526,694 | — | — |
| 2007-09-25 | $3.77 | $4.02 | 2,910,431 | — | — |
| 2007-09-24 | $3.76 | $4.00 | 2,862,338 | — | — |
| 2007-09-21 | $3.74 | $3.98 | 5,352,075 | — | — |
| 2007-09-20 | $3.58 | $3.81 | 2,804,625 | — | — |
| 2007-09-19 | $3.61 | $3.84 | 4,403,363 | — | — |
| 2007-09-18 | $3.83 | $4.08 | 6,450,638 | — | — |
| 2007-09-17 | $3.76 | $4.00 | 5,164,256 | — | — |
| 2007-09-14 | $3.71 | $3.95 | 6,134,738 | — | — |
| 2007-09-13 | $3.89 | $4.14 | 4,651,425 | — | — |
| 2007-09-12 | $3.97 | $4.23 | 5,577,863 | — | — |
| 2007-09-11 | $4.34 | $4.62 | 3,848,513 | — | — |
| 2007-09-10 | $4.50 | $4.80 | 1,836,169 | — | — |
| 2007-09-07 | $4.45 | $4.74 | 1,277,775 | — | — |
| 2007-09-06 | $4.56 | $4.85 | 1,290,431 | — | — |
| 2007-09-05 | $4.61 | $4.91 | 1,233,225 | — | — |
| 2007-09-04 | $4.78 | $5.09 | 1,360,800 | — | — |
| 2007-08-31 | $4.86 | $5.18 | 1,306,125 | — | — |
| 2007-08-30 | $5.05 | $5.38 | 1,175,006 | — | — |
| 2007-08-29 | $5.03 | $5.35 | 1,154,250 | — | — |
| 2007-08-28 | $4.93 | $5.26 | 1,135,519 | — | — |
| 2007-08-27 | $5.07 | $5.40 | 1,035,788 | — | — |
| 2007-08-24 | $5.21 | $5.55 | 1,601,269 | — | — |
| 2007-08-23 | $5.05 | $5.38 | 1,566,338 | — | — |
| 2007-08-22 | $5.04 | $5.36 | 1,620,000 | — | — |
| 2007-08-21 | $5.02 | $5.34 | 1,490,906 | — | — |
| 2007-08-20 | $4.89 | $5.21 | 1,091,475 | — | — |
| 2007-08-17 | $4.83 | $5.14 | 2,498,850 | — | — |
| 2007-08-16 | $4.72 | $5.03 | 3,758,400 | — | — |
| 2007-08-15 | $4.76 | $5.07 | 2,357,606 | — | — |
| 2007-08-14 | $4.94 | $5.26 | 2,327,231 | — | — |
| 2007-08-13 | $5.04 | $5.37 | 3,557,419 | — | — |
| 2007-08-10 | $5.11 | $5.44 | 4,456,013 | — | — |
| 2007-08-09 | $4.82 | $5.13 | 6,236,494 | — | — |
| 2007-08-08 | $4.95 | $5.27 | 4,926,319 | — | — |
| 2007-08-07 | $5.28 | $5.63 | 8,179,988 | — | — |
| 2007-08-06 | $5.36 | $5.71 | 4,358,813 | — | — |
| 2007-08-03 | $5.07 | $5.40 | 2,984,344 | — | — |
| 2007-08-02 | $5.44 | $5.80 | 1,766,306 | — | — |
| 2007-08-01 | $5.56 | $5.92 | 2,410,256 | — | — |
| 2007-07-31 | $5.57 | $5.93 | 1,559,756 | — | — |
| 2007-07-30 | $5.71 | $6.09 | 1,968,300 | — | — |
| 2007-07-27 | $5.92 | $6.31 | 1,440,281 | — | — |
| 2007-07-26 | $5.93 | $6.32 | 912,263 | — | — |
| 2007-07-25 | $6.08 | $6.47 | 1,288,913 | — | — |
| 2007-07-24 | $6.25 | $6.65 | 1,608,356 | — | — |
| 2007-07-23 | $6.34 | $6.75 | 927,956 | — | — |
| 2007-07-20 | $6.34 | $6.75 | 998,831 | — | — |
| 2007-07-19 | $6.50 | $6.92 | 866,700 | — | — |
| 2007-07-18 | $6.41 | $6.82 | 904,163 | — | — |
| 2007-07-17 | $6.42 | $6.84 | 1,314,731 | — | — |
| 2007-07-16 | $6.38 | $6.80 | 1,243,856 | — | — |
| 2007-07-13 | $6.50 | $6.92 | 1,040,850 | — | — |
| 2007-07-12 | $6.43 | $6.85 | 766,969 | — | — |
| 2007-07-11 | $6.42 | $6.84 | 1,122,863 | — | — |
| 2007-07-10 | $6.34 | $6.76 | 836,831 | — | — |
| 2007-07-09 | $6.42 | $6.84 | 1,439,775 | — | — |
| 2007-07-06 | $6.47 | $6.89 | 646,481 | — | — |
| 2007-07-05 | $6.42 | $6.84 | 940,613 | — | — |
| 2007-07-03 | $6.43 | $6.84 | 595,350 | — | — |
| 2007-07-02 | $6.51 | $6.93 | 925,425 | — | — |
| 2007-06-29 | $6.47 | $6.89 | 1,147,669 | — | — |
| 2007-06-28 | $6.62 | $7.05 | 1,550,138 | — | — |
| 2007-06-27 | $6.47 | $6.89 | 942,131 | — | — |
| 2007-06-26 | $6.45 | $6.87 | 2,358,113 | — | — |
| 2007-06-25 | $6.35 | $6.77 | 1,219,556 | — | — |
| 2007-06-22 | $6.30 | $6.71 | 2,456,831 | — | — |
| 2007-06-21 | $6.34 | $6.75 | 886,950 | — | — |
| 2007-06-20 | $6.40 | $6.82 | 1,564,313 | — | — |
| 2007-06-19 | $6.39 | $6.81 | 1,408,894 | — | — |
| 2007-06-18 | $6.37 | $6.79 | 1,519,256 | — | — |
| 2007-06-15 | $6.46 | $6.88 | 2,382,413 | — | — |
| 2007-06-14 | $6.41 | $6.83 | 2,822,850 | — | — |
| 2007-06-13 | $6.13 | $6.52 | 1,037,306 | — | — |
| 2007-06-12 | $6.07 | $6.47 | 974,531 | — | — |
| 2007-06-11 | $6.14 | $6.54 | 912,263 | — | — |
| 2007-06-08 | $6.26 | $6.67 | 1,040,344 | — | — |
| 2007-06-07 | $6.17 | $6.57 | 1,163,363 | — | — |
| 2007-06-06 | $6.32 | $6.73 | 1,659,994 | — | — |
| 2007-06-05 | $6.47 | $6.89 | 856,575 | — | — |
| 2007-06-04 | $6.52 | $6.94 | 1,250,944 | — | — |
| 2007-06-01 | $6.56 | $6.98 | 867,713 | — | — |
| 2007-05-31 | $6.44 | $6.85 | 625,725 | — | — |
| 2007-05-30 | $6.43 | $6.85 | 866,194 | — | — |
| 2007-05-29 | $6.41 | $6.83 | 649,519 | — | — |
| 2007-05-25 | $6.45 | $6.87 | 1,018,069 | — | — |
| 2007-05-24 | $6.54 | $6.96 | 2,451,769 | — | — |
| 2007-05-23 | $6.53 | $6.96 | 1,577,981 | — | — |
| 2007-05-22 | $6.49 | $6.91 | 1,309,669 | — | — |
| 2007-05-21 | $6.44 | $6.86 | 1,595,194 | — | — |
| 2007-05-18 | $6.26 | $6.67 | 1,103,119 | — | — |
| 2007-05-17 | $6.11 | $6.51 | 978,581 | — | — |
| 2007-05-16 | $6.13 | $6.52 | 786,713 | — | — |
| 2007-05-15 | $6.00 | $6.40 | 1,228,669 | — | — |
| 2007-05-14 | $6.09 | $6.49 | 895,050 | — | — |
| 2007-05-11 | $6.09 | $6.49 | 511,313 | — | — |
| 2007-05-10 | $6.06 | $6.45 | 938,081 | — | — |
| 2007-05-09 | $6.17 | $6.57 | 531,563 | — | — |
| 2007-05-08 | $6.11 | $6.50 | 602,944 | — | — |
| 2007-05-07 | $6.10 | $6.49 | 855,056 | — | — |
| 2007-05-04 | $6.17 | $6.57 | 1,020,094 | — | — |
| 2007-05-03 | $6.20 | $6.60 | 1,339,538 | — | — |
| 2007-05-02 | $6.19 | $6.59 | 2,290,781 | — | — |
| 2007-05-01 | $6.22 | $6.63 | 2,935,238 | — | — |
| 2007-04-30 | $5.88 | $6.26 | 2,204,213 | — | — |
| 2007-04-27 | $6.11 | $6.50 | 1,645,313 | — | — |
| 2007-04-26 | $6.16 | $6.56 | 1,061,606 | — | — |
| 2007-04-25 | $6.15 | $6.55 | 785,194 | — | — |
| 2007-04-24 | $6.12 | $6.52 | 1,123,369 | — | — |
| 2007-04-23 | $6.16 | $6.56 | 907,706 | — | — |
| 2007-04-20 | $6.17 | $6.58 | 1,411,425 | — | — |
| 2007-04-19 | $6.17 | $6.57 | 1,813,388 | — | — |
| 2007-04-18 | $6.15 | $6.55 | 858,600 | — | — |
| 2007-04-17 | $6.18 | $6.58 | 1,232,719 | — | — |
| 2007-04-16 | $6.16 | $6.56 | 785,700 | — | — |
| 2007-04-13 | $6.03 | $6.43 | 1,233,731 | — | — |
| 2007-04-12 | $5.91 | $6.30 | 745,200 | — | — |
| 2007-04-11 | $5.83 | $6.21 | 784,181 | — | — |
| 2007-04-10 | $5.86 | $6.25 | 1,205,381 | — | — |
| 2007-04-09 | $5.88 | $6.26 | 695,081 | — | — |
| 2007-04-05 | $5.93 | $6.32 | 735,581 | — | — |
| 2007-04-04 | $5.93 | $6.32 | 899,100 | — | — |
| 2007-04-03 | $6.00 | $6.39 | 3,157,988 | — | — |
| 2007-04-02 | $5.83 | $6.20 | 1,327,894 | — | — |
| 2007-03-30 | $5.77 | $6.14 | 1,131,975 | — | — |
| 2007-03-29 | $5.75 | $6.12 | 1,152,225 | — | — |
| 2007-03-28 | $5.82 | $6.20 | 835,819 | — | — |
| 2007-03-27 | $5.84 | $6.21 | 738,113 | — | — |
| 2007-03-26 | $5.95 | $6.34 | 1,432,181 | — | — |
| 2007-03-23 | $6.00 | $6.39 | 1,583,044 | — | — |
| 2007-03-22 | $6.13 | $6.53 | 1,135,013 | — | — |
| 2007-03-21 | $6.01 | $6.40 | 667,744 | — | — |
| 2007-03-20 | $5.97 | $6.36 | 652,556 | — | — |
| 2007-03-19 | $5.91 | $6.29 | 958,838 | — | — |
| 2007-03-16 | $5.89 | $6.27 | 1,862,494 | — | — |
| 2007-03-15 | $5.94 | $6.32 | 1,920,713 | — | — |
| 2007-03-14 | $5.82 | $6.20 | 1,968,300 | — | — |
| 2007-03-13 | $5.72 | $6.09 | 1,137,038 | — | — |
| 2007-03-12 | $5.80 | $6.18 | 1,046,925 | — | — |
| 2007-03-09 | $5.81 | $6.18 | 1,339,538 | — | — |
| 2007-03-08 | $5.76 | $6.13 | 1,764,281 | — | — |
| 2007-03-07 | $5.82 | $6.19 | 1,565,831 | — | — |
| 2007-03-06 | $5.89 | $6.28 | 3,177,731 | — | — |
| 2007-03-05 | $5.55 | $5.92 | 2,400,131 | — | — |
| 2007-03-02 | $5.68 | $6.05 | 3,714,863 | — | — |
| 2007-03-01 | $5.64 | $6.00 | 4,695,469 | — | — |
| 2007-02-28 | $5.84 | $6.22 | 3,444,019 | — | — |
| 2007-02-27 | $5.70 | $6.07 | 2,741,850 | — | — |
| 2007-02-26 | $5.63 | $6.00 | 1,403,325 | — | — |
| 2007-02-23 | $5.72 | $6.09 | 748,744 | — | — |
| 2007-02-22 | $5.74 | $6.12 | 1,001,869 | — | — |
| 2007-02-21 | $5.78 | $6.15 | 889,988 | — | — |
| 2007-02-20 | $5.85 | $6.23 | 1,632,150 | — | — |
| 2007-02-16 | $5.82 | $6.20 | 1,087,425 | — | — |
| 2007-02-15 | $5.85 | $6.23 | 1,058,569 | — | — |
| 2007-02-14 | $5.88 | $6.26 | 1,053,000 | — | — |
| 2007-02-13 | $5.97 | $6.36 | 1,091,475 | — | — |
| 2007-02-12 | $5.94 | $6.32 | 2,110,050 | — | — |
| 2007-02-09 | $6.03 | $6.42 | 740,138 | — | — |
| 2007-02-08 | $6.18 | $6.58 | 1,071,225 | — | — |
| 2007-02-07 | $6.14 | $6.53 | 1,563,806 | — | — |
| 2007-02-06 | $6.13 | $6.52 | 1,937,925 | — | — |
| 2007-02-05 | $6.13 | $6.53 | 1,728,844 | — | — |
| 2007-02-02 | $6.17 | $6.57 | 2,871,450 | — | — |
| 2007-02-01 | $6.03 | $6.42 | 2,602,631 | — | — |
| 2007-01-31 | $5.87 | $6.25 | 2,747,925 | — | — |
| 2007-01-30 | $5.90 | $6.29 | 1,700,494 | — | — |
| 2007-01-29 | $6.04 | $6.44 | 1,806,300 | — | — |
| 2007-01-26 | $6.11 | $6.51 | 856,575 | — | — |
| 2007-01-25 | $6.03 | $6.42 | 834,806 | — | — |
| 2007-01-24 | $6.22 | $6.62 | 1,734,413 | — | — |
| 2007-01-23 | $6.02 | $6.41 | 2,483,663 | — | — |
| 2007-01-22 | $6.00 | $6.38 | 1,403,831 | — | — |
| 2007-01-19 | $6.11 | $6.51 | 3,033,956 | — | — |
| 2007-01-18 | $6.28 | $6.69 | 1,398,769 | — | — |
| 2007-01-17 | $6.32 | $6.73 | 2,929,163 | — | — |
| 2007-01-16 | $6.41 | $6.82 | 4,795,200 | — | — |
| 2007-01-12 | $6.91 | $7.36 | 1,256,006 | — | — |
| 2007-01-11 | $6.88 | $7.32 | 2,001,713 | — | — |
| 2007-01-10 | $6.99 | $7.45 | 798,356 | — | — |
| 2007-01-09 | $6.97 | $7.42 | 1,077,806 | — | — |
| 2007-01-08 | $6.91 | $7.36 | 3,852,056 | — | — |
| 2007-01-05 | $7.12 | $7.59 | 1,346,119 | — | — |
| 2007-01-04 | $7.31 | $7.78 | 2,062,969 | — | — |
| 2007-01-03 | $7.11 | $7.57 | 2,338,875 | — | — |