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
- 2000-09-19 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 | $3.31 | $3.60 | 2,487,205 | — | — |
| 2007-12-28 | $3.34 | $3.63 | 5,146,730 | — | — |
| 2007-12-27 | $3.39 | $3.68 | 3,313,382 | — | — |
| 2007-12-26 | $3.47 | $3.77 | 3,798,261 | — | — |
| 2007-12-24 | $3.42 | $3.71 | 1,623,617 | — | — |
| 2007-12-21 | $3.43 | $3.72 | 4,525,895 | — | — |
| 2007-12-20 | $3.22 | $3.50 | 3,327,803 | — | — |
| 2007-12-19 | $3.26 | $3.54 | 4,608,555 | — | — |
| 2007-12-18 | $3.22 | $3.50 | 6,425,496 | — | — |
| 2007-12-17 | $3.11 | $3.38 | 10,016,952 | — | — |
| 2007-12-14 | $3.25 | $3.53 | 7,203,289 | — | — |
| 2007-12-13 | $3.16 | $3.43 | 5,258,127 | — | — |
| 2007-12-12 | $3.30 | $3.59 | 5,149,133 | — | — |
| 2007-12-11 | $3.28 | $3.56 | 5,159,479 | — | — |
| 2007-12-10 | $3.43 | $3.72 | 3,715,602 | — | — |
| 2007-12-07 | $3.44 | $3.73 | 2,645,627 | — | — |
| 2007-12-06 | $3.43 | $3.72 | 8,037,304 | — | — |
| 2007-12-05 | $3.35 | $3.64 | 6,522,890 | — | — |
| 2007-12-04 | $3.26 | $3.54 | 4,760,184 | — | — |
| 2007-12-03 | $3.24 | $3.52 | 5,852,627 | — | — |
| 2007-11-30 | $3.34 | $3.63 | 8,690,952 | — | — |
| 2007-11-29 | $3.39 | $3.68 | 7,249,896 | — | — |
| 2007-11-28 | $3.42 | $3.71 | 9,976,406 | — | — |
| 2007-11-27 | $3.30 | $3.59 | 5,776,342 | — | — |
| 2007-11-26 | $3.31 | $3.60 | 9,797,084 | — | — |
| 2007-11-23 | $3.46 | $3.76 | 3,456,964 | — | — |
| 2007-11-21 | $3.29 | $3.57 | 7,731,223 | — | — |
| 2007-11-20 | $3.44 | $3.74 | 9,349,197 | — | — |
| 2007-11-19 | $3.35 | $3.64 | 12,950,163 | — | — |
| 2007-11-16 | $3.31 | $3.60 | 4,226,816 | — | — |
| 2007-11-15 | $3.29 | $3.57 | 6,008,646 | — | — |
| 2007-11-14 | $3.43 | $3.72 | 5,050,067 | — | — |
| 2007-11-13 | $3.42 | $3.71 | 8,196,771 | — | — |
| 2007-11-12 | $3.14 | $3.41 | 8,981,671 | — | — |
| 2007-11-09 | $3.26 | $3.54 | 6,110,638 | — | — |
| 2007-11-08 | $3.24 | $3.52 | 7,632,471 | — | — |
| 2007-11-07 | $3.37 | $3.66 | 7,611,884 | — | — |
| 2007-11-06 | $3.50 | $3.80 | 5,912,297 | — | — |
| 2007-11-05 | $3.37 | $3.66 | 6,931,589 | — | — |
| 2007-11-02 | $3.42 | $3.71 | 8,073,670 | — | — |
| 2007-11-01 | $3.45 | $3.75 | 10,980,233 | — | — |
| 2007-10-31 | $3.61 | $3.92 | 12,175,609 | — | — |
| 2007-10-30 | $3.73 | $4.05 | 8,084,120 | — | — |
| 2007-10-29 | $3.89 | $4.22 | 7,291,696 | — | — |
| 2007-10-26 | $3.77 | $4.09 | 8,245,677 | — | — |
| 2007-10-25 | $3.64 | $3.95 | 6,525,189 | — | — |
| 2007-10-24 | $3.54 | $3.84 | 7,529,956 | — | — |
| 2007-10-23 | $3.62 | $3.93 | 5,683,546 | — | — |
| 2007-10-22 | $3.55 | $3.86 | 4,660,700 | — | — |
| 2007-10-19 | $3.55 | $3.86 | 7,959,138 | — | — |
| 2007-10-18 | $3.71 | $4.03 | 6,872,860 | — | — |
| 2007-10-17 | $3.68 | $4.00 | 6,664,174 | — | — |
| 2007-10-16 | $3.64 | $3.95 | 6,187,759 | — | — |
| 2007-10-15 | $3.70 | $4.02 | 7,019,474 | — | — |
| 2007-10-12 | $3.75 | $4.07 | 6,851,751 | — | — |
| 2007-10-11 | $3.85 | $4.18 | 15,761,212 | — | — |
| 2007-10-10 | $4.16 | $4.52 | 8,554,057 | — | — |
| 2007-10-09 | $4.29 | $4.66 | 11,040,843 | — | — |
| 2007-10-08 | $4.98 | $5.41 | 2,051,984 | — | — |
| 2007-10-05 | $5.12 | $5.56 | 6,408,679 | — | — |
| 2007-10-04 | $4.94 | $5.37 | 4,033,591 | — | — |
| 2007-10-03 | $4.87 | $5.29 | 4,270,219 | — | — |
| 2007-10-02 | $5.11 | $5.54 | 4,316,626 | — | — |
| 2007-10-01 | $5.05 | $5.49 | 2,814,174 | — | — |
| 2007-09-28 | $4.93 | $5.35 | 3,047,159 | — | — |
| 2007-09-27 | $4.98 | $5.41 | 4,197,657 | — | — |
| 2007-09-26 | $4.94 | $5.37 | 4,642,353 | — | — |
| 2007-09-25 | $4.89 | $5.31 | 4,264,172 | — | — |
| 2007-09-24 | $4.91 | $5.34 | 5,178,625 | — | — |
| 2007-09-21 | $4.85 | $5.26 | 6,827,585 | — | — |
| 2007-09-20 | $4.74 | $5.14 | 8,857,130 | — | — |
| 2007-09-19 | $4.80 | $5.22 | 10,273,178 | — | — |
| 2007-09-18 | $4.69 | $5.10 | 9,238,954 | — | — |
| 2007-09-17 | $4.53 | $4.92 | 2,698,410 | — | — |
| 2007-09-14 | $4.60 | $4.99 | 5,363,527 | — | — |
| 2007-09-13 | $4.53 | $4.92 | 4,312,328 | — | — |
| 2007-09-12 | $4.42 | $4.80 | 4,246,104 | — | — |
| 2007-09-11 | $4.47 | $4.86 | 3,052,113 | — | — |
| 2007-09-10 | $4.34 | $4.71 | 7,948,286 | — | — |
| 2007-09-07 | $4.46 | $4.84 | 6,175,330 | — | — |
| 2007-09-06 | $4.47 | $4.86 | 2,693,675 | — | — |
| 2007-09-05 | $4.42 | $4.80 | 4,866,231 | — | — |
| 2007-09-04 | $4.52 | $4.90 | 5,513,386 | — | — |
| 2007-08-31 | $4.53 | $4.92 | 5,421,591 | — | — |
| 2007-08-30 | $4.34 | $4.71 | 3,026,833 | — | — |
| 2007-08-29 | $4.35 | $4.73 | 6,892,206 | — | — |
| 2007-08-28 | $4.19 | $4.55 | 7,700,513 | — | — |
| 2007-08-27 | $4.39 | $4.77 | 2,787,583 | — | — |
| 2007-08-24 | $4.49 | $4.87 | 5,747,828 | — | — |
| 2007-08-23 | $4.47 | $4.86 | 5,384,363 | — | — |
| 2007-08-22 | $4.39 | $4.77 | 7,464,177 | — | — |
| 2007-08-21 | $4.21 | $4.58 | 3,443,262 | — | — |
| 2007-08-20 | $4.32 | $4.70 | 5,194,799 | — | — |
| 2007-08-17 | $4.39 | $4.77 | 10,015,861 | — | — |
| 2007-08-16 | $4.02 | $4.37 | 10,706,728 | — | — |
| 2007-08-15 | $4.15 | $4.50 | 5,580,484 | — | — |
| 2007-08-14 | $4.26 | $4.62 | 5,737,774 | — | — |
| 2007-08-13 | $4.47 | $4.86 | 5,766,915 | — | — |
| 2007-08-10 | $4.36 | $4.74 | 3,238,908 | — | — |
| 2007-08-09 | $4.35 | $4.73 | 8,530,529 | — | — |
| 2007-08-08 | $4.53 | $4.92 | 6,412,030 | — | — |
| 2007-08-07 | $4.36 | $4.74 | 3,727,098 | — | — |
| 2007-08-06 | $4.26 | $4.62 | 4,803,140 | — | — |
| 2007-08-03 | $4.16 | $4.52 | 4,502,110 | — | — |
| 2007-08-02 | $4.43 | $4.81 | 3,013,282 | — | — |
| 2007-08-01 | $4.27 | $4.64 | 5,789,864 | — | — |
| 2007-07-31 | $4.43 | $4.81 | 4,976,166 | — | — |
| 2007-07-30 | $4.52 | $4.90 | 3,799,878 | — | — |
| 2007-07-27 | $4.35 | $4.73 | 4,408,567 | — | — |
| 2007-07-26 | $4.47 | $4.86 | 5,770,339 | — | — |
| 2007-07-25 | $4.68 | $5.08 | 4,615,543 | — | — |
| 2007-07-24 | $4.67 | $5.07 | 5,531,891 | — | — |
| 2007-07-23 | $4.83 | $5.25 | 3,542,561 | — | — |
| 2007-07-20 | $4.75 | $5.16 | 5,333,730 | — | — |
| 2007-07-19 | $4.86 | $5.28 | 3,091,235 | — | — |
| 2007-07-18 | $4.85 | $5.26 | 4,410,971 | — | — |
| 2007-07-17 | $4.90 | $5.32 | 3,080,671 | — | — |
| 2007-07-16 | $4.91 | $5.34 | 3,730,741 | — | — |
| 2007-07-13 | $4.93 | $5.35 | 2,304,056 | — | — |
| 2007-07-12 | $4.98 | $5.41 | 3,785,162 | — | — |
| 2007-07-11 | $4.94 | $5.37 | 4,246,760 | — | — |
| 2007-07-10 | $4.94 | $5.37 | 5,039,184 | — | — |
| 2007-07-09 | $5.16 | $5.44 | 3,870,619 | — | — |
| 2007-07-06 | $5.08 | $5.36 | 11,369,182 | — | — |
| 2007-07-05 | $4.85 | $5.11 | 4,573,361 | — | — |
| 2007-07-03 | $4.78 | $5.04 | 1,721,303 | — | — |
| 2007-07-02 | $4.83 | $5.10 | 2,600,860 | — | — |
| 2007-06-29 | $4.69 | $4.95 | 2,927,534 | — | — |
| 2007-06-28 | $4.83 | $5.10 | 2,699,430 | — | — |
| 2007-06-27 | $4.83 | $5.10 | 1,696,242 | — | — |
| 2007-06-26 | $4.76 | $5.03 | 3,549,409 | — | — |
| 2007-06-25 | $4.72 | $4.98 | 4,177,841 | — | — |
| 2007-06-22 | $4.85 | $5.11 | 4,613,722 | — | — |
| 2007-06-21 | $4.93 | $5.20 | 6,101,311 | — | — |
| 2007-06-20 | $4.85 | $5.11 | 4,364,636 | — | — |
| 2007-06-19 | $4.83 | $5.10 | 5,047,635 | — | — |
| 2007-06-18 | $4.90 | $5.17 | 2,459,889 | — | — |
| 2007-06-15 | $4.91 | $5.18 | 7,765,643 | — | — |
| 2007-06-14 | $4.72 | $4.98 | 5,257,744 | — | — |
| 2007-06-13 | $4.69 | $4.95 | 5,164,273 | — | — |
| 2007-06-12 | $4.56 | $4.81 | 3,815,760 | — | — |
| 2007-06-11 | $4.75 | $5.01 | 3,564,417 | — | — |
| 2007-06-08 | $4.64 | $4.89 | 3,785,963 | — | — |
| 2007-06-07 | $4.58 | $4.84 | 6,049,513 | — | — |
| 2007-06-06 | $4.67 | $4.92 | 2,719,319 | — | — |
| 2007-06-05 | $4.71 | $4.97 | 3,783,413 | — | — |
| 2007-06-04 | $4.78 | $5.04 | 4,217,400 | — | — |
| 2007-06-01 | $4.74 | $5.00 | 4,544,074 | — | — |
| 2007-05-31 | $4.58 | $4.84 | 3,137,861 | — | — |
| 2007-05-30 | $4.57 | $4.82 | 2,302,016 | — | — |
| 2007-05-29 | $4.58 | $4.84 | 4,594,853 | — | — |
| 2007-05-25 | $4.57 | $4.82 | 2,974,524 | — | — |
| 2007-05-24 | $4.54 | $4.79 | 5,820,317 | — | — |
| 2007-05-23 | $4.61 | $4.87 | 4,993,287 | — | — |
| 2007-05-22 | $4.56 | $4.81 | 5,514,260 | — | — |
| 2007-05-21 | $4.47 | $4.72 | 4,531,470 | — | — |
| 2007-05-18 | $4.49 | $4.74 | 2,219,473 | — | — |
| 2007-05-17 | $4.54 | $4.79 | 5,021,772 | — | — |
| 2007-05-16 | $4.56 | $4.81 | 3,480,563 | — | — |
| 2007-05-15 | $4.52 | $4.76 | 4,732,909 | — | — |
| 2007-05-14 | $4.49 | $4.74 | 5,556,078 | — | — |
| 2007-05-11 | $4.57 | $4.82 | 5,811,866 | — | — |
| 2007-05-10 | $4.53 | $4.78 | 6,768,064 | — | — |
| 2007-05-09 | $4.61 | $4.87 | 4,561,850 | — | — |
| 2007-05-08 | $4.61 | $4.87 | 2,977,875 | — | — |
| 2007-05-07 | $4.69 | $4.95 | 3,250,128 | — | — |
| 2007-05-04 | $4.64 | $4.89 | 3,793,759 | — | — |
| 2007-05-03 | $4.54 | $4.79 | 4,724,531 | — | — |
| 2007-05-02 | $4.54 | $4.79 | 8,462,266 | — | — |
| 2007-05-01 | $4.53 | $4.78 | 3,152,869 | — | — |
| 2007-04-30 | $4.50 | $4.75 | 3,503,147 | — | — |
| 2007-04-27 | $4.50 | $4.75 | 7,561,727 | — | — |
| 2007-04-26 | $4.52 | $4.76 | 8,810,868 | — | — |
| 2007-04-25 | $4.46 | $4.71 | 3,207,290 | — | — |
| 2007-04-24 | $4.42 | $4.66 | 2,762,448 | — | — |
| 2007-04-23 | $4.38 | $4.62 | 3,866,758 | — | — |
| 2007-04-20 | $4.36 | $4.61 | 6,331,309 | — | — |
| 2007-04-19 | $4.41 | $4.65 | 2,779,715 | — | — |
| 2007-04-18 | $4.49 | $4.74 | 2,152,813 | — | — |
| 2007-04-17 | $4.54 | $4.79 | 2,788,603 | — | — |
| 2007-04-16 | $4.54 | $4.79 | 4,099,888 | — | — |
| 2007-04-13 | $4.52 | $4.76 | 1,932,213 | — | — |
| 2007-04-12 | $4.57 | $4.82 | 2,426,959 | — | — |
| 2007-04-11 | $4.52 | $4.76 | 3,128,026 | — | — |
| 2007-04-10 | $4.53 | $4.78 | 3,823,556 | — | — |
| 2007-04-09 | $4.54 | $4.79 | 3,537,461 | — | — |
| 2007-04-05 | $4.52 | $4.76 | 2,620,385 | — | — |
| 2007-04-04 | $4.46 | $4.71 | 2,510,959 | — | — |
| 2007-04-03 | $4.45 | $4.69 | 7,161,034 | — | — |
| 2007-04-02 | $4.39 | $4.63 | 3,747,351 | — | — |
| 2007-03-30 | $4.36 | $4.61 | 3,362,759 | — | — |
| 2007-03-29 | $4.45 | $4.69 | 5,853,028 | — | — |
| 2007-03-28 | $4.42 | $4.66 | 4,368,061 | — | — |
| 2007-03-27 | $4.49 | $4.74 | 3,851,240 | — | — |
| 2007-03-26 | $4.60 | $4.85 | 4,665,593 | — | — |
| 2007-03-23 | $4.63 | $4.88 | 4,725,988 | — | — |
| 2007-03-22 | $4.64 | $4.89 | 4,786,238 | — | — |
| 2007-03-21 | $4.69 | $4.95 | 6,457,564 | — | — |
| 2007-03-20 | $4.54 | $4.79 | 1,806,978 | — | — |
| 2007-03-19 | $4.49 | $4.74 | 1,331,757 | — | — |
| 2007-03-16 | $4.52 | $4.76 | 2,416,760 | — | — |
| 2007-03-15 | $4.54 | $4.79 | 3,979,024 | — | — |
| 2007-03-14 | $4.54 | $4.79 | 4,464,300 | — | — |
| 2007-03-13 | $4.43 | $4.68 | 3,882,275 | — | — |
| 2007-03-12 | $4.56 | $4.81 | 3,938,664 | — | — |
| 2007-03-09 | $4.49 | $4.74 | 2,411,952 | — | — |
| 2007-03-08 | $4.53 | $4.78 | 3,255,155 | — | — |
| 2007-03-07 | $4.45 | $4.69 | 5,562,052 | — | — |
| 2007-03-06 | $4.50 | $4.75 | 4,119,995 | — | — |
| 2007-03-05 | $4.28 | $4.52 | 4,365,584 | — | — |
| 2007-03-02 | $4.47 | $4.72 | 5,968,719 | — | — |
| 2007-03-01 | $4.45 | $4.69 | 11,860,504 | — | — |
| 2007-02-28 | $4.53 | $4.78 | 8,560,180 | — | — |
| 2007-02-27 | $4.41 | $4.65 | 8,948,415 | — | — |
| 2007-02-26 | $4.80 | $5.07 | 5,506,756 | — | — |
| 2007-02-23 | $4.76 | $5.03 | 4,944,548 | — | — |
| 2007-02-22 | $4.94 | $5.21 | 3,989,078 | — | — |
| 2007-02-21 | $4.86 | $5.13 | 1,925,219 | — | — |
| 2007-02-20 | $4.86 | $5.13 | 2,284,458 | — | — |
| 2007-02-16 | $4.86 | $5.13 | 2,148,150 | — | — |
| 2007-02-15 | $4.90 | $5.17 | 2,267,192 | — | — |
| 2007-02-14 | $4.82 | $5.08 | 4,397,056 | — | — |
| 2007-02-13 | $4.67 | $4.92 | 5,576,258 | — | — |
| 2007-02-12 | $4.69 | $4.95 | 2,463,896 | — | — |
| 2007-02-09 | $4.69 | $4.95 | 5,583,616 | — | — |
| 2007-02-08 | $4.78 | $5.04 | 4,389,479 | — | — |
| 2007-02-07 | $4.86 | $5.13 | 6,284,537 | — | — |
| 2007-02-06 | $4.87 | $5.14 | 1,732,085 | — | — |
| 2007-02-05 | $4.82 | $5.08 | 1,703,308 | — | — |
| 2007-02-02 | $4.86 | $5.13 | 5,491,530 | — | — |
| 2007-02-01 | $4.89 | $5.16 | 5,609,989 | — | — |
| 2007-01-31 | $4.87 | $5.14 | 2,953,761 | — | — |
| 2007-01-30 | $4.83 | $5.10 | 4,848,600 | — | — |
| 2007-01-29 | $4.85 | $5.11 | 3,027,197 | — | — |
| 2007-01-26 | $4.96 | $5.23 | 5,610,791 | — | — |
| 2007-01-25 | $4.91 | $5.18 | 10,232,235 | — | — |
| 2007-01-24 | $5.17 | $5.46 | 10,343,409 | — | — |
| 2007-01-23 | $5.04 | $5.31 | 17,282,168 | — | — |
| 2007-01-22 | $4.53 | $4.78 | 3,923,292 | — | — |
| 2007-01-19 | $4.67 | $4.92 | 6,119,161 | — | — |
| 2007-01-18 | $4.57 | $4.82 | 4,816,691 | — | — |
| 2007-01-17 | $4.71 | $4.97 | 4,866,595 | — | — |
| 2007-01-16 | $4.75 | $5.01 | 2,635,101 | — | — |
| 2007-01-12 | $4.79 | $5.05 | 3,834,119 | — | — |
| 2007-01-11 | $4.58 | $4.84 | 3,876,447 | — | — |
| 2007-01-10 | $4.52 | $4.76 | 3,817,582 | — | — |
| 2007-01-09 | $4.58 | $4.84 | 2,392,281 | — | — |
| 2007-01-08 | $4.67 | $4.92 | 3,872,659 | — | — |
| 2007-01-05 | $4.68 | $4.94 | 17,442,591 | — | — |
| 2007-01-04 | $4.83 | $5.10 | 3,634,501 | — | — |
| 2007-01-03 | $4.80 | $5.07 | 6,116,975 | — | — |