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
- 1999-02-16 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 | $1.68 | $1.68 | 152,500 | — | — |
| 2007-12-28 | $1.60 | $1.60 | 120,500 | — | — |
| 2007-12-27 | $1.60 | $1.60 | 96,200 | — | — |
| 2007-12-26 | $1.60 | $1.60 | 89,900 | — | — |
| 2007-12-24 | $1.64 | $1.64 | 67,400 | — | — |
| 2007-12-21 | $1.66 | $1.66 | 49,100 | — | — |
| 2007-12-20 | $1.69 | $1.69 | 35,700 | — | — |
| 2007-12-19 | $1.69 | $1.69 | 65,500 | — | — |
| 2007-12-18 | $1.60 | $1.60 | 66,100 | — | — |
| 2007-12-17 | $1.64 | $1.64 | 22,000 | — | — |
| 2007-12-14 | $1.64 | $1.64 | 25,700 | — | — |
| 2007-12-13 | $1.64 | $1.64 | 37,900 | — | — |
| 2007-12-12 | $1.65 | $1.65 | 46,200 | — | — |
| 2007-12-11 | $1.70 | $1.70 | 54,300 | — | — |
| 2007-12-10 | $1.66 | $1.66 | 18,700 | — | — |
| 2007-12-07 | $1.62 | $1.62 | 6,600 | — | — |
| 2007-12-06 | $1.63 | $1.63 | 68,600 | — | — |
| 2007-12-05 | $1.66 | $1.66 | 10,600 | — | — |
| 2007-12-04 | $1.66 | $1.66 | 82,800 | — | — |
| 2007-12-03 | $1.64 | $1.64 | 161,500 | — | — |
| 2007-11-30 | $1.68 | $1.68 | 15,100 | — | — |
| 2007-11-29 | $1.67 | $1.67 | 49,900 | — | — |
| 2007-11-28 | $1.66 | $1.66 | 19,500 | — | — |
| 2007-11-27 | $1.70 | $1.70 | 77,500 | — | — |
| 2007-11-26 | $1.68 | $1.68 | 19,800 | — | — |
| 2007-11-23 | $1.73 | $1.73 | 10,800 | — | — |
| 2007-11-21 | $1.70 | $1.70 | 39,300 | — | — |
| 2007-11-20 | $1.70 | $1.70 | 84,300 | — | — |
| 2007-11-19 | $1.67 | $1.67 | 123,200 | — | — |
| 2007-11-16 | $1.67 | $1.67 | 92,600 | — | — |
| 2007-11-15 | $1.66 | $1.66 | 39,900 | — | — |
| 2007-11-14 | $1.61 | $1.61 | 112,100 | — | — |
| 2007-11-13 | $1.64 | $1.64 | 62,500 | — | — |
| 2007-11-12 | $1.64 | $1.64 | 30,300 | — | — |
| 2007-11-09 | $1.67 | $1.67 | 68,900 | — | — |
| 2007-11-08 | $1.67 | $1.67 | 55,700 | — | — |
| 2007-11-07 | $1.67 | $1.67 | 393,400 | — | — |
| 2007-11-06 | $1.58 | $1.58 | 70,000 | — | — |
| 2007-11-05 | $1.63 | $1.63 | 33,500 | — | — |
| 2007-11-02 | $1.57 | $1.57 | 43,200 | — | — |
| 2007-11-01 | $1.61 | $1.61 | 103,600 | — | — |
| 2007-10-31 | $1.60 | $1.60 | 60,100 | — | — |
| 2007-10-30 | $1.61 | $1.61 | 62,400 | — | — |
| 2007-10-29 | $1.67 | $1.67 | 13,900 | — | — |
| 2007-10-26 | $1.70 | $1.70 | 45,100 | — | — |
| 2007-10-25 | $1.73 | $1.73 | 45,200 | — | — |
| 2007-10-24 | $1.71 | $1.71 | 66,200 | — | — |
| 2007-10-23 | $1.75 | $1.75 | 57,900 | — | — |
| 2007-10-22 | $1.73 | $1.73 | 36,500 | — | — |
| 2007-10-19 | $1.70 | $1.70 | 131,400 | — | — |
| 2007-10-18 | $1.68 | $1.68 | 60,800 | — | — |
| 2007-10-17 | $1.67 | $1.67 | 32,300 | — | — |
| 2007-10-16 | $1.65 | $1.65 | 53,800 | — | — |
| 2007-10-15 | $1.64 | $1.64 | 41,400 | — | — |
| 2007-10-12 | $1.61 | $1.61 | 66,800 | — | — |
| 2007-10-11 | $1.62 | $1.62 | 85,700 | — | — |
| 2007-10-10 | $1.57 | $1.57 | 54,600 | — | — |
| 2007-10-09 | $1.58 | $1.58 | 65,100 | — | — |
| 2007-10-08 | $1.60 | $1.60 | 95,600 | — | — |
| 2007-10-05 | $1.60 | $1.60 | 76,700 | — | — |
| 2007-10-04 | $1.60 | $1.60 | 122,000 | — | — |
| 2007-10-03 | $1.58 | $1.58 | 106,500 | — | — |
| 2007-10-02 | $1.66 | $1.66 | 80,900 | — | — |
| 2007-10-01 | $1.70 | $1.70 | 65,900 | — | — |
| 2007-09-28 | $1.78 | $1.78 | 123,900 | — | — |
| 2007-09-27 | $1.66 | $1.66 | 705,500 | — | — |
| 2007-09-26 | $1.57 | $1.57 | 58,500 | — | — |
| 2007-09-25 | $1.63 | $1.63 | 47,300 | — | — |
| 2007-09-24 | $1.57 | $1.57 | 27,700 | — | — |
| 2007-09-21 | $1.54 | $1.54 | 28,700 | — | — |
| 2007-09-20 | $1.55 | $1.55 | 17,200 | — | — |
| 2007-09-19 | $1.53 | $1.53 | 15,400 | — | — |
| 2007-09-18 | $1.51 | $1.51 | 17,200 | — | — |
| 2007-09-17 | $1.52 | $1.52 | 9,100 | — | — |
| 2007-09-14 | $1.52 | $1.52 | 31,000 | — | — |
| 2007-09-13 | $1.57 | $1.57 | 14,800 | — | — |
| 2007-09-12 | $1.56 | $1.56 | 7,700 | — | — |
| 2007-09-11 | $1.57 | $1.57 | 19,400 | — | — |
| 2007-09-10 | $1.49 | $1.49 | 17,100 | — | — |
| 2007-09-07 | $1.50 | $1.50 | 61,200 | — | — |
| 2007-09-06 | $1.52 | $1.52 | 8,500 | — | — |
| 2007-09-05 | $1.51 | $1.51 | 90,500 | — | — |
| 2007-09-04 | $1.61 | $1.61 | 44,800 | — | — |
| 2007-08-31 | $1.53 | $1.53 | 53,500 | — | — |
| 2007-08-30 | $1.50 | $1.50 | 36,600 | — | — |
| 2007-08-29 | $1.50 | $1.50 | 52,500 | — | — |
| 2007-08-28 | $1.50 | $1.50 | 157,600 | — | — |
| 2007-08-27 | $1.55 | $1.55 | 64,700 | — | — |
| 2007-08-24 | $1.54 | $1.54 | 72,700 | — | — |
| 2007-08-23 | $1.57 | $1.57 | 67,100 | — | — |
| 2007-08-22 | $1.56 | $1.56 | 102,700 | — | — |
| 2007-08-21 | $1.60 | $1.60 | 70,000 | — | — |
| 2007-08-20 | $1.61 | $1.61 | 309,100 | — | — |
| 2007-08-17 | $1.71 | $1.71 | 148,700 | — | — |
| 2007-08-16 | $1.74 | $1.74 | 166,800 | — | — |
| 2007-08-15 | $1.91 | $1.91 | 81,200 | — | — |
| 2007-08-14 | $1.98 | $1.98 | 154,100 | — | — |
| 2007-08-13 | $2.16 | $2.16 | 125,200 | — | — |
| 2007-08-10 | $2.15 | $2.15 | 119,300 | — | — |
| 2007-08-09 | $2.19 | $2.19 | 31,700 | — | — |
| 2007-08-08 | $2.25 | $2.25 | 29,600 | — | — |
| 2007-08-07 | $2.36 | $2.36 | 15,200 | — | — |
| 2007-08-06 | $2.15 | $2.15 | 25,500 | — | — |
| 2007-08-03 | $2.17 | $2.17 | 36,400 | — | — |
| 2007-08-02 | $2.23 | $2.23 | 27,700 | — | — |
| 2007-08-01 | $2.15 | $2.15 | 1,037,600 | — | — |
| 2007-07-31 | $2.32 | $2.32 | 22,800 | — | — |
| 2007-07-30 | $2.38 | $2.38 | 21,500 | — | — |
| 2007-07-27 | $2.38 | $2.38 | 71,200 | — | — |
| 2007-07-26 | $2.52 | $2.52 | 13,500 | — | — |
| 2007-07-25 | $2.51 | $2.51 | 15,700 | — | — |
| 2007-07-24 | $2.48 | $2.48 | 21,700 | — | — |
| 2007-07-23 | $2.53 | $2.53 | 43,700 | — | — |
| 2007-07-20 | $2.57 | $2.57 | 17,000 | — | — |
| 2007-07-19 | $2.67 | $2.67 | 82,100 | — | — |
| 2007-07-18 | $2.52 | $2.52 | 43,000 | — | — |
| 2007-07-17 | $2.58 | $2.58 | 23,500 | — | — |
| 2007-07-16 | $2.57 | $2.57 | 42,500 | — | — |
| 2007-07-13 | $2.55 | $2.55 | 15,800 | — | — |
| 2007-07-12 | $2.55 | $2.55 | 34,900 | — | — |
| 2007-07-11 | $2.50 | $2.50 | 25,500 | — | — |
| 2007-07-10 | $2.48 | $2.48 | 36,600 | — | — |
| 2007-07-09 | $2.50 | $2.50 | 59,100 | — | — |
| 2007-07-06 | $2.55 | $2.55 | 39,300 | — | — |
| 2007-07-05 | $2.60 | $2.60 | 10,900 | — | — |
| 2007-07-03 | $2.68 | $2.68 | 6,200 | — | — |
| 2007-07-02 | $2.64 | $2.64 | 8,300 | — | — |
| 2007-06-29 | $2.73 | $2.73 | 5,600 | — | — |
| 2007-06-28 | $2.70 | $2.70 | 141,600 | — | — |
| 2007-06-27 | $2.70 | $2.70 | 23,300 | — | — |
| 2007-06-26 | $2.60 | $2.60 | 6,500 | — | — |
| 2007-06-25 | $2.66 | $2.66 | 32,100 | — | — |
| 2007-06-22 | $2.64 | $2.64 | 20,200 | — | — |
| 2007-06-21 | $2.55 | $2.55 | 23,100 | — | — |
| 2007-06-20 | $2.50 | $2.50 | 51,700 | — | — |
| 2007-06-19 | $2.54 | $2.54 | 61,500 | — | — |
| 2007-06-18 | $2.42 | $2.42 | 30,100 | — | — |
| 2007-06-15 | $2.46 | $2.46 | 34,200 | — | — |
| 2007-06-14 | $2.50 | $2.50 | 45,400 | — | — |
| 2007-06-13 | $2.55 | $2.55 | 38,600 | — | — |
| 2007-06-12 | $2.55 | $2.55 | 22,100 | — | — |
| 2007-06-11 | $2.60 | $2.60 | 77,100 | — | — |
| 2007-06-08 | $2.60 | $2.60 | 56,900 | — | — |
| 2007-06-07 | $2.60 | $2.60 | 11,000 | — | — |
| 2007-06-06 | $2.60 | $2.60 | 26,900 | — | — |
| 2007-06-05 | $2.61 | $2.61 | 20,900 | — | — |
| 2007-06-04 | $2.63 | $2.63 | 94,300 | — | — |
| 2007-06-01 | $2.70 | $2.70 | 20,300 | — | — |
| 2007-05-31 | $2.70 | $2.70 | 25,300 | — | — |
| 2007-05-30 | $2.72 | $2.72 | 23,700 | — | — |
| 2007-05-29 | $2.74 | $2.74 | 59,200 | — | — |
| 2007-05-25 | $2.63 | $2.63 | 33,800 | — | — |
| 2007-05-24 | $2.63 | $2.63 | 31,100 | — | — |
| 2007-05-23 | $2.64 | $2.64 | 52,100 | — | — |
| 2007-05-22 | $2.56 | $2.56 | 14,900 | — | — |
| 2007-05-21 | $2.51 | $2.51 | 30,000 | — | — |
| 2007-05-18 | $2.53 | $2.53 | 52,200 | — | — |
| 2007-05-17 | $2.41 | $2.41 | 64,100 | — | — |
| 2007-05-16 | $2.40 | $2.40 | 135,800 | — | — |
| 2007-05-15 | $2.57 | $2.57 | 31,600 | — | — |
| 2007-05-14 | $2.64 | $2.64 | 33,600 | — | — |
| 2007-05-11 | $2.57 | $2.57 | 58,600 | — | — |
| 2007-05-10 | $2.60 | $2.60 | 97,600 | — | — |
| 2007-05-09 | $2.65 | $2.65 | 702,600 | — | — |
| 2007-05-08 | $2.72 | $2.72 | 93,700 | — | — |
| 2007-05-07 | $2.77 | $2.77 | 93,600 | — | — |
| 2007-05-04 | $2.78 | $2.78 | 52,000 | — | — |
| 2007-05-03 | $2.80 | $2.80 | 14,500 | — | — |
| 2007-05-02 | $2.80 | $2.80 | 88,200 | — | — |
| 2007-05-01 | $2.79 | $2.79 | 126,000 | — | — |
| 2007-04-30 | $2.85 | $2.85 | 84,600 | — | — |
| 2007-04-27 | $2.91 | $2.91 | 22,200 | — | — |
| 2007-04-26 | $2.94 | $2.94 | 172,800 | — | — |
| 2007-04-25 | $2.97 | $2.97 | 165,300 | — | — |
| 2007-04-24 | $2.85 | $2.85 | 58,700 | — | — |
| 2007-04-23 | $2.87 | $2.87 | 54,500 | — | — |
| 2007-04-20 | $2.84 | $2.84 | 66,200 | — | — |
| 2007-04-19 | $2.81 | $2.81 | 125,700 | — | — |
| 2007-04-18 | $2.88 | $2.88 | 70,000 | — | — |
| 2007-04-17 | $2.95 | $2.95 | 27,700 | — | — |
| 2007-04-16 | $2.95 | $2.95 | 73,800 | — | — |
| 2007-04-13 | $3.00 | $3.00 | 54,800 | — | — |
| 2007-04-12 | $3.02 | $3.02 | 70,200 | — | — |
| 2007-04-11 | $3.04 | $3.04 | 110,200 | — | — |
| 2007-04-10 | $3.01 | $3.01 | 56,300 | — | — |
| 2007-04-09 | $3.07 | $3.07 | 38,500 | — | — |
| 2007-04-05 | $3.10 | $3.10 | 44,800 | — | — |
| 2007-04-04 | $3.09 | $3.09 | 46,500 | — | — |
| 2007-04-03 | $3.20 | $3.20 | 77,900 | — | — |
| 2007-04-02 | $3.15 | $3.15 | 60,300 | — | — |
| 2007-03-30 | $3.16 | $3.16 | 28,300 | — | — |
| 2007-03-29 | $3.07 | $3.07 | 18,200 | — | — |
| 2007-03-28 | $3.00 | $3.00 | 70,700 | — | — |
| 2007-03-27 | $3.08 | $3.08 | 119,200 | — | — |
| 2007-03-26 | $3.21 | $3.21 | 36,600 | — | — |
| 2007-03-23 | $3.25 | $3.25 | 61,700 | — | — |
| 2007-03-22 | $3.30 | $3.30 | 71,500 | — | — |
| 2007-03-21 | $3.39 | $3.39 | 174,500 | — | — |
| 2007-03-20 | $3.26 | $3.26 | 313,200 | — | — |
| 2007-03-19 | $3.12 | $3.12 | 57,700 | — | — |
| 2007-03-16 | $3.13 | $3.13 | 91,100 | — | — |
| 2007-03-15 | $3.14 | $3.14 | 711,900 | — | — |
| 2007-03-14 | $3.13 | $3.13 | 108,700 | — | — |
| 2007-03-13 | $3.04 | $3.04 | 83,700 | — | — |
| 2007-03-12 | $3.05 | $3.05 | 61,400 | — | — |
| 2007-03-09 | $3.03 | $3.03 | 167,600 | — | — |
| 2007-03-08 | $3.00 | $3.00 | 63,500 | — | — |
| 2007-03-07 | $2.95 | $2.95 | 72,100 | — | — |
| 2007-03-06 | $2.93 | $2.93 | 95,600 | — | — |
| 2007-03-05 | $2.81 | $2.81 | 175,700 | — | — |
| 2007-03-02 | $2.99 | $2.99 | 139,900 | — | — |
| 2007-03-01 | $3.05 | $3.05 | 81,500 | — | — |
| 2007-02-28 | $3.05 | $3.05 | 49,800 | — | — |
| 2007-02-27 | $3.08 | $3.08 | 241,900 | — | — |
| 2007-02-26 | $3.12 | $3.12 | 253,700 | — | — |
| 2007-02-23 | $3.20 | $3.20 | 201,100 | — | — |
| 2007-02-22 | $3.13 | $3.13 | 114,500 | — | — |
| 2007-02-21 | $3.08 | $3.08 | 116,100 | — | — |
| 2007-02-20 | $3.14 | $3.14 | 503,400 | — | — |
| 2007-02-16 | $2.99 | $2.99 | 141,400 | — | — |
| 2007-02-15 | $2.97 | $2.97 | 185,500 | — | — |
| 2007-02-14 | $2.82 | $2.82 | 57,400 | — | — |
| 2007-02-13 | $2.87 | $2.87 | 39,200 | — | — |
| 2007-02-12 | $2.86 | $2.86 | 90,200 | — | — |
| 2007-02-09 | $2.94 | $2.94 | 60,300 | — | — |
| 2007-02-08 | $2.95 | $2.95 | 83,600 | — | — |
| 2007-02-07 | $2.92 | $2.92 | 29,700 | — | — |
| 2007-02-06 | $2.90 | $2.90 | 88,700 | — | — |
| 2007-02-05 | $2.87 | $2.87 | 86,300 | — | — |
| 2007-02-02 | $2.79 | $2.79 | 82,300 | — | — |
| 2007-02-01 | $2.85 | $2.85 | 70,100 | — | — |
| 2007-01-31 | $2.89 | $2.89 | 25,900 | — | — |
| 2007-01-30 | $2.89 | $2.89 | 70,700 | — | — |
| 2007-01-29 | $2.99 | $2.99 | 126,500 | — | — |
| 2007-01-26 | $2.85 | $2.85 | 43,100 | — | — |
| 2007-01-25 | $2.82 | $2.82 | 32,600 | — | — |
| 2007-01-24 | $2.78 | $2.78 | 77,900 | — | — |
| 2007-01-23 | $2.80 | $2.80 | 21,800 | — | — |
| 2007-01-22 | $2.78 | $2.78 | 50,900 | — | — |
| 2007-01-19 | $2.78 | $2.78 | 20,800 | — | — |
| 2007-01-18 | $2.75 | $2.75 | 62,400 | — | — |
| 2007-01-17 | $2.80 | $2.80 | 40,200 | — | — |
| 2007-01-16 | $2.80 | $2.80 | 101,500 | — | — |
| 2007-01-12 | $2.77 | $2.77 | 50,300 | — | — |
| 2007-01-11 | $2.77 | $2.77 | 24,600 | — | — |
| 2007-01-10 | $2.78 | $2.78 | 62,600 | — | — |
| 2007-01-09 | $2.75 | $2.75 | 53,400 | — | — |
| 2007-01-08 | $2.72 | $2.72 | 77,200 | — | — |
| 2007-01-05 | $2.71 | $2.71 | 54,400 | — | — |
| 2007-01-04 | $2.70 | $2.70 | 22,200 | — | — |
| 2007-01-03 | $2.77 | $2.77 | 120,200 | — | — |