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
- 1997-05-15 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 | $4.63 | $4.63 | 115,104,000 | — | — |
| 2007-12-28 | $4.72 | $4.72 | 151,758,000 | — | — |
| 2007-12-27 | $4.71 | $4.71 | 142,274,000 | — | — |
| 2007-12-26 | $4.64 | $4.64 | 108,844,000 | — | — |
| 2007-12-24 | $4.55 | $4.55 | 40,342,000 | — | — |
| 2007-12-21 | $4.56 | $4.56 | 132,098,000 | — | — |
| 2007-12-20 | $4.53 | $4.53 | 117,596,000 | — | — |
| 2007-12-19 | $4.47 | $4.47 | 152,324,000 | — | — |
| 2007-12-18 | $4.34 | $4.34 | 145,322,000 | — | — |
| 2007-12-17 | $4.25 | $4.25 | 153,954,000 | — | — |
| 2007-12-14 | $4.45 | $4.45 | 120,046,000 | — | — |
| 2007-12-13 | $4.62 | $4.62 | 120,926,000 | — | — |
| 2007-12-12 | $4.56 | $4.56 | 144,562,000 | — | — |
| 2007-12-11 | $4.54 | $4.54 | 205,392,000 | — | — |
| 2007-12-10 | $4.65 | $4.65 | 103,612,000 | — | — |
| 2007-12-07 | $4.72 | $4.72 | 78,696,000 | — | — |
| 2007-12-06 | $4.71 | $4.71 | 109,454,000 | — | — |
| 2007-12-05 | $4.66 | $4.66 | 132,172,000 | — | — |
| 2007-12-04 | $4.72 | $4.72 | 146,758,000 | — | — |
| 2007-12-03 | $4.55 | $4.55 | 120,010,000 | — | — |
| 2007-11-30 | $4.53 | $4.53 | 137,632,000 | — | — |
| 2007-11-29 | $4.46 | $4.46 | 139,542,000 | — | — |
| 2007-11-28 | $4.52 | $4.52 | 228,068,000 | — | — |
| 2007-11-27 | $4.28 | $4.28 | 172,684,000 | — | — |
| 2007-11-26 | $4.07 | $4.07 | 172,210,000 | — | — |
| 2007-11-23 | $4.07 | $4.07 | 55,618,000 | — | — |
| 2007-11-21 | $3.99 | $3.99 | 133,566,000 | — | — |
| 2007-11-20 | $4.02 | $4.02 | 232,200,000 | — | — |
| 2007-11-19 | $3.96 | $3.96 | 172,996,000 | — | — |
| 2007-11-16 | $3.93 | $3.93 | 142,282,000 | — | — |
| 2007-11-15 | $3.89 | $3.89 | 156,630,000 | — | — |
| 2007-11-14 | $3.93 | $3.93 | 168,548,000 | — | — |
| 2007-11-13 | $3.99 | $3.99 | 189,926,000 | — | — |
| 2007-11-12 | $3.85 | $3.85 | 187,938,000 | — | — |
| 2007-11-09 | $3.94 | $3.94 | 232,404,000 | — | — |
| 2007-11-08 | $4.18 | $4.18 | 236,064,000 | — | — |
| 2007-11-07 | $4.35 | $4.35 | 167,956,000 | — | — |
| 2007-11-06 | $4.36 | $4.36 | 158,680,000 | — | — |
| 2007-11-05 | $4.22 | $4.22 | 149,062,000 | — | — |
| 2007-11-02 | $4.30 | $4.30 | 204,610,000 | — | — |
| 2007-11-01 | $4.38 | $4.38 | 165,314,000 | — | — |
| 2007-10-31 | $4.46 | $4.46 | 140,896,000 | — | — |
| 2007-10-30 | $4.41 | $4.41 | 108,108,000 | — | — |
| 2007-10-29 | $4.51 | $4.51 | 141,944,000 | — | — |
| 2007-10-26 | $4.50 | $4.50 | 176,524,000 | — | — |
| 2007-10-25 | $4.41 | $4.41 | 232,618,000 | — | — |
| 2007-10-24 | $4.44 | $4.44 | 832,348,000 | — | — |
| 2007-10-23 | $5.04 | $5.04 | 835,236,000 | — | — |
| 2007-10-22 | $4.56 | $4.56 | 197,368,000 | — | — |
| 2007-10-19 | $4.49 | $4.49 | 182,524,000 | — | — |
| 2007-10-18 | $4.49 | $4.49 | 106,590,000 | — | — |
| 2007-10-17 | $4.53 | $4.53 | 153,574,000 | — | — |
| 2007-10-16 | $4.48 | $4.48 | 170,230,000 | — | — |
| 2007-10-15 | $4.53 | $4.53 | 112,176,000 | — | — |
| 2007-10-12 | $4.62 | $4.62 | 167,198,000 | — | — |
| 2007-10-11 | $4.47 | $4.47 | 196,448,000 | — | — |
| 2007-10-10 | $4.73 | $4.73 | 111,356,000 | — | — |
| 2007-10-09 | $4.77 | $4.77 | 142,892,000 | — | — |
| 2007-10-08 | $4.79 | $4.79 | 148,568,000 | — | — |
| 2007-10-05 | $4.67 | $4.67 | 110,470,000 | — | — |
| 2007-10-04 | $4.61 | $4.61 | 66,366,000 | — | — |
| 2007-10-03 | $4.62 | $4.62 | 101,044,000 | — | — |
| 2007-10-02 | $4.62 | $4.62 | 97,344,000 | — | — |
| 2007-10-01 | $4.67 | $4.67 | 107,948,000 | — | — |
| 2007-09-28 | $4.66 | $4.66 | 96,274,000 | — | — |
| 2007-09-27 | $4.67 | $4.67 | 56,254,000 | — | — |
| 2007-09-26 | $4.67 | $4.67 | 115,406,000 | — | — |
| 2007-09-25 | $4.67 | $4.67 | 116,006,000 | — | — |
| 2007-09-24 | $4.63 | $4.63 | 106,436,000 | — | — |
| 2007-09-21 | $4.57 | $4.57 | 130,490,000 | — | — |
| 2007-09-20 | $4.48 | $4.48 | 115,616,000 | — | — |
| 2007-09-19 | $4.45 | $4.45 | 129,174,000 | — | — |
| 2007-09-18 | $4.44 | $4.44 | 178,488,000 | — | — |
| 2007-09-17 | $4.35 | $4.35 | 89,690,000 | — | — |
| 2007-09-14 | $4.39 | $4.39 | 79,094,000 | — | — |
| 2007-09-13 | $4.36 | $4.36 | 119,670,000 | — | — |
| 2007-09-12 | $4.37 | $4.37 | 180,606,000 | — | — |
| 2007-09-11 | $4.31 | $4.31 | 137,196,000 | — | — |
| 2007-09-10 | $4.17 | $4.17 | 107,338,000 | — | — |
| 2007-09-07 | $4.23 | $4.23 | 164,624,000 | — | — |
| 2007-09-06 | $4.31 | $4.31 | 176,538,000 | — | — |
| 2007-09-05 | $4.19 | $4.19 | 181,244,000 | — | — |
| 2007-09-04 | $4.14 | $4.14 | 165,320,000 | — | — |
| 2007-08-31 | $4.00 | $4.00 | 123,148,000 | — | — |
| 2007-08-30 | $3.93 | $3.93 | 92,576,000 | — | — |
| 2007-08-29 | $3.95 | $3.95 | 101,536,000 | — | — |
| 2007-08-28 | $3.81 | $3.81 | 115,340,000 | — | — |
| 2007-08-27 | $3.93 | $3.93 | 139,026,000 | — | — |
| 2007-08-24 | $3.96 | $3.96 | 113,314,000 | — | — |
| 2007-08-23 | $3.87 | $3.86 | 113,300,000 | — | — |
| 2007-08-22 | $3.93 | $3.93 | 136,962,000 | — | — |
| 2007-08-21 | $3.87 | $3.87 | 168,582,000 | — | — |
| 2007-08-20 | $3.74 | $3.74 | 118,322,000 | — | — |
| 2007-08-17 | $3.75 | $3.75 | 144,812,000 | — | — |
| 2007-08-16 | $3.64 | $3.64 | 215,746,000 | — | — |
| 2007-08-15 | $3.62 | $3.62 | 127,518,000 | — | — |
| 2007-08-14 | $3.67 | $3.67 | 118,924,000 | — | — |
| 2007-08-13 | $3.74 | $3.74 | 121,372,000 | — | — |
| 2007-08-10 | $3.74 | $3.74 | 181,352,000 | — | — |
| 2007-08-09 | $3.71 | $3.71 | 166,968,000 | — | — |
| 2007-08-08 | $3.89 | $3.89 | 164,896,000 | — | — |
| 2007-08-07 | $3.96 | $3.96 | 161,186,000 | — | — |
| 2007-08-06 | $3.95 | $3.95 | 180,058,000 | — | — |
| 2007-08-03 | $3.84 | $3.84 | 159,750,000 | — | — |
| 2007-08-02 | $3.99 | $3.99 | 207,232,000 | — | — |
| 2007-08-01 | $3.87 | $3.87 | 338,360,000 | — | — |
| 2007-07-31 | $3.93 | $3.93 | 282,090,000 | — | — |
| 2007-07-30 | $4.14 | $4.14 | 257,112,000 | — | — |
| 2007-07-27 | $4.20 | $4.20 | 278,852,000 | — | — |
| 2007-07-26 | $4.20 | $4.20 | 465,342,000 | — | — |
| 2007-07-25 | $4.31 | $4.31 | 1,209,048,000 | — | — |
| 2007-07-24 | $3.46 | $3.46 | 506,846,000 | — | — |
| 2007-07-23 | $3.59 | $3.59 | 185,356,000 | — | — |
| 2007-07-20 | $3.58 | $3.58 | 182,614,000 | — | — |
| 2007-07-19 | $3.67 | $3.67 | 105,470,000 | — | — |
| 2007-07-18 | $3.67 | $3.67 | 125,794,000 | — | — |
| 2007-07-17 | $3.69 | $3.69 | 121,688,000 | — | — |
| 2007-07-16 | $3.68 | $3.68 | 166,698,000 | — | — |
| 2007-07-13 | $3.76 | $3.76 | 250,040,000 | — | — |
| 2007-07-12 | $3.64 | $3.64 | 229,032,000 | — | — |
| 2007-07-11 | $3.54 | $3.54 | 131,872,000 | — | — |
| 2007-07-10 | $3.51 | $3.51 | 177,708,000 | — | — |
| 2007-07-09 | $3.60 | $3.60 | 296,338,000 | — | — |
| 2007-07-06 | $3.45 | $3.45 | 92,306,000 | — | — |
| 2007-07-05 | $3.44 | $3.44 | 89,758,000 | — | — |
| 2007-07-03 | $3.47 | $3.47 | 44,470,000 | — | — |
| 2007-07-02 | $3.48 | $3.48 | 98,122,000 | — | — |
| 2007-06-29 | $3.42 | $3.42 | 106,332,000 | — | — |
| 2007-06-28 | $3.44 | $3.44 | 195,644,000 | — | — |
| 2007-06-27 | $3.41 | $3.41 | 164,858,000 | — | — |
| 2007-06-26 | $3.37 | $3.37 | 224,956,000 | — | — |
| 2007-06-25 | $3.43 | $3.43 | 151,870,000 | — | — |
| 2007-06-22 | $3.44 | $3.44 | 167,652,000 | — | — |
| 2007-06-21 | $3.48 | $3.48 | 152,194,000 | — | — |
| 2007-06-20 | $3.46 | $3.46 | 183,452,000 | — | — |
| 2007-06-19 | $3.49 | $3.49 | 237,420,000 | — | — |
| 2007-06-18 | $3.59 | $3.59 | 156,272,000 | — | — |
| 2007-06-15 | $3.62 | $3.62 | 196,664,000 | — | — |
| 2007-06-14 | $3.60 | $3.60 | 164,906,000 | — | — |
| 2007-06-13 | $3.54 | $3.54 | 238,358,000 | — | — |
| 2007-06-12 | $3.50 | $3.50 | 236,590,000 | — | — |
| 2007-06-11 | $3.56 | $3.56 | 223,182,000 | — | — |
| 2007-06-08 | $3.66 | $3.66 | 204,090,000 | — | — |
| 2007-06-07 | $3.60 | $3.60 | 482,764,000 | — | — |
| 2007-06-06 | $3.61 | $3.61 | 311,820,000 | — | — |
| 2007-06-05 | $3.68 | $3.68 | 608,850,000 | — | — |
| 2007-06-04 | $3.52 | $3.52 | 227,610,000 | — | — |
| 2007-06-01 | $3.43 | $3.43 | 140,290,000 | — | — |
| 2007-05-31 | $3.46 | $3.46 | 186,204,000 | — | — |
| 2007-05-30 | $3.49 | $3.49 | 211,522,000 | — | — |
| 2007-05-29 | $3.48 | $3.48 | 234,616,000 | — | — |
| 2007-05-25 | $3.43 | $3.43 | 199,744,000 | — | — |
| 2007-05-24 | $3.47 | $3.47 | 476,492,000 | — | — |
| 2007-05-23 | $3.45 | $3.45 | 851,650,000 | — | — |
| 2007-05-22 | $3.44 | $3.44 | 344,226,000 | — | — |
| 2007-05-21 | $3.42 | $3.42 | 729,376,000 | — | — |
| 2007-05-18 | $3.17 | $3.17 | 195,984,000 | — | — |
| 2007-05-17 | $3.11 | $3.11 | 237,418,000 | — | — |
| 2007-05-16 | $3.16 | $3.16 | 289,708,000 | — | — |
| 2007-05-15 | $3.03 | $3.03 | 174,042,000 | — | — |
| 2007-05-14 | $3.09 | $3.09 | 155,208,000 | — | — |
| 2007-05-11 | $3.08 | $3.08 | 158,382,000 | — | — |
| 2007-05-10 | $3.05 | $3.05 | 201,040,000 | — | — |
| 2007-05-09 | $3.14 | $3.14 | 177,498,000 | — | — |
| 2007-05-08 | $3.09 | $3.09 | 271,022,000 | — | — |
| 2007-05-07 | $3.04 | $3.04 | 296,166,000 | — | — |
| 2007-05-04 | $3.16 | $3.16 | 285,986,000 | — | — |
| 2007-05-03 | $3.11 | $3.11 | 269,640,000 | — | — |
| 2007-05-02 | $3.06 | $3.06 | 288,544,000 | — | — |
| 2007-05-01 | $3.10 | $3.10 | 370,380,000 | — | — |
| 2007-04-30 | $3.07 | $3.07 | 479,584,000 | — | — |
| 2007-04-27 | $3.13 | $3.13 | 1,014,668,000 | — | — |
| 2007-04-26 | $3.14 | $3.14 | 1,243,590,000 | — | — |
| 2007-04-25 | $2.84 | $2.84 | 2,086,584,000 | — | — |
| 2007-04-24 | $2.24 | $2.24 | 397,752,000 | — | — |
| 2007-04-23 | $2.24 | $2.24 | 141,772,000 | — | — |
| 2007-04-20 | $2.25 | $2.25 | 119,610,000 | — | — |
| 2007-04-19 | $2.23 | $2.23 | 96,194,000 | — | — |
| 2007-04-18 | $2.25 | $2.25 | 99,928,000 | — | — |
| 2007-04-17 | $2.25 | $2.25 | 147,978,000 | — | — |
| 2007-04-16 | $2.26 | $2.26 | 268,880,000 | — | — |
| 2007-04-13 | $2.12 | $2.12 | 72,200,000 | — | — |
| 2007-04-12 | $2.11 | $2.11 | 95,090,000 | — | — |
| 2007-04-11 | $2.08 | $2.08 | 101,568,000 | — | — |
| 2007-04-10 | $2.09 | $2.09 | 68,436,000 | — | — |
| 2007-04-09 | $2.08 | $2.08 | 83,654,000 | — | — |
| 2007-04-05 | $2.08 | $2.08 | 65,768,000 | — | — |
| 2007-04-04 | $2.08 | $2.08 | 81,294,000 | — | — |
| 2007-04-03 | $2.06 | $2.06 | 119,364,000 | — | — |
| 2007-04-02 | $2.02 | $2.02 | 141,826,000 | — | — |
| 2007-03-30 | $1.99 | $1.99 | 119,938,000 | — | — |
| 2007-03-29 | $1.99 | $1.99 | 128,104,000 | — | — |
| 2007-03-28 | $1.97 | $1.97 | 124,044,000 | — | — |
| 2007-03-27 | $1.97 | $1.97 | 79,872,000 | — | — |
| 2007-03-26 | $1.95 | $1.95 | 70,422,000 | — | — |
| 2007-03-23 | $1.95 | $1.95 | 58,830,000 | — | — |
| 2007-03-22 | $1.97 | $1.97 | 106,630,000 | — | — |
| 2007-03-21 | $1.99 | $1.99 | 99,928,000 | — | — |
| 2007-03-20 | $1.93 | $1.93 | 76,026,000 | — | — |
| 2007-03-19 | $1.92 | $1.92 | 84,532,000 | — | — |
| 2007-03-16 | $1.89 | $1.89 | 137,310,000 | — | — |
| 2007-03-15 | $1.89 | $1.89 | 145,314,000 | — | — |
| 2007-03-14 | $1.90 | $1.90 | 171,822,000 | — | — |
| 2007-03-13 | $1.89 | $1.89 | 104,082,000 | — | — |
| 2007-03-12 | $1.94 | $1.94 | 97,580,000 | — | — |
| 2007-03-09 | $1.94 | $1.94 | 124,002,000 | — | — |
| 2007-03-08 | $1.91 | $1.91 | 152,586,000 | — | — |
| 2007-03-07 | $1.92 | $1.92 | 172,892,000 | — | — |
| 2007-03-06 | $1.93 | $1.93 | 256,964,000 | — | — |
| 2007-03-05 | $1.85 | $1.85 | 191,312,000 | — | — |
| 2007-03-02 | $1.88 | $1.88 | 155,756,000 | — | — |
| 2007-03-01 | $1.94 | $1.94 | 185,116,000 | — | — |
| 2007-02-28 | $1.96 | $1.96 | 153,748,000 | — | — |
| 2007-02-27 | $1.94 | $1.94 | 177,014,000 | — | — |
| 2007-02-26 | $2.04 | $2.04 | 80,704,000 | — | — |
| 2007-02-23 | $2.04 | $2.04 | 109,948,000 | — | — |
| 2007-02-22 | $2.05 | $2.05 | 98,522,000 | — | — |
| 2007-02-21 | $2.06 | $2.06 | 90,168,000 | — | — |
| 2007-02-20 | $2.08 | $2.08 | 178,068,000 | — | — |
| 2007-02-16 | $2.02 | $2.02 | 93,580,000 | — | — |
| 2007-02-15 | $2.00 | $2.00 | 101,764,000 | — | — |
| 2007-02-14 | $2.01 | $2.01 | 136,282,000 | — | — |
| 2007-02-13 | $1.97 | $1.97 | 90,110,000 | — | — |
| 2007-02-12 | $1.94 | $1.94 | 76,714,000 | — | — |
| 2007-02-09 | $1.94 | $1.94 | 119,202,000 | — | — |
| 2007-02-08 | $1.96 | $1.96 | 109,672,000 | — | — |
| 2007-02-07 | $1.95 | $1.95 | 210,064,000 | — | — |
| 2007-02-06 | $1.91 | $1.91 | 172,254,000 | — | — |
| 2007-02-05 | $1.86 | $1.86 | 122,218,000 | — | — |
| 2007-02-02 | $1.87 | $1.87 | 517,014,000 | — | — |
| 2007-02-01 | $1.94 | $1.94 | 522,462,000 | — | — |
| 2007-01-31 | $1.88 | $1.88 | 145,550,000 | — | — |
| 2007-01-30 | $1.85 | $1.85 | 96,270,000 | — | — |
| 2007-01-29 | $1.87 | $1.87 | 147,900,000 | — | — |
| 2007-01-26 | $1.84 | $1.84 | 82,786,000 | — | — |
| 2007-01-25 | $1.85 | $1.85 | 134,952,000 | — | — |
| 2007-01-24 | $1.86 | $1.86 | 105,434,000 | — | — |
| 2007-01-23 | $1.82 | $1.82 | 106,272,000 | — | — |
| 2007-01-22 | $1.85 | $1.85 | 166,340,000 | — | — |
| 2007-01-19 | $1.85 | $1.85 | 121,918,000 | — | — |
| 2007-01-18 | $1.85 | $1.85 | 182,100,000 | — | — |
| 2007-01-17 | $1.89 | $1.89 | 100,536,000 | — | — |
| 2007-01-16 | $1.93 | $1.93 | 112,874,000 | — | — |
| 2007-01-12 | $1.91 | $1.91 | 89,328,000 | — | — |
| 2007-01-11 | $1.87 | $1.87 | 129,312,000 | — | — |
| 2007-01-10 | $1.86 | $1.86 | 130,550,000 | — | — |
| 2007-01-09 | $1.89 | $1.89 | 114,060,000 | — | — |
| 2007-01-08 | $1.88 | $1.88 | 135,660,000 | — | — |
| 2007-01-05 | $1.92 | $1.92 | 132,394,000 | — | — |
| 2007-01-04 | $1.95 | $1.95 | 126,368,000 | — | — |
| 2007-01-03 | $1.94 | $1.94 | 248,102,000 | — | — |