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
- 2005-11-21 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 | $1.61 | $1.61 | 7,100 | — | — |
| 2007-12-28 | $1.70 | $1.70 | 11,200 | — | — |
| 2007-12-27 | $1.61 | $1.61 | 11,400 | — | — |
| 2007-12-26 | $1.53 | $1.53 | 2,000 | — | — |
| 2007-12-24 | $1.53 | $1.53 | 25,900 | — | — |
| 2007-12-21 | $1.55 | $1.55 | 14,500 | — | — |
| 2007-12-20 | $1.46 | $1.46 | 8,200 | — | — |
| 2007-12-19 | $1.46 | $1.46 | 18,700 | — | — |
| 2007-12-18 | $1.49 | $1.49 | 39,500 | — | — |
| 2007-12-17 | $1.49 | $1.49 | 42,600 | — | — |
| 2007-12-14 | $1.46 | $1.46 | 5,000 | — | — |
| 2007-12-13 | $1.50 | $1.50 | 40,200 | — | — |
| 2007-12-12 | $1.52 | $1.52 | 9,700 | — | — |
| 2007-12-11 | $1.50 | $1.50 | 48,800 | — | — |
| 2007-12-10 | $1.53 | $1.53 | 30,200 | — | — |
| 2007-12-07 | $1.58 | $1.58 | 4,200 | — | — |
| 2007-12-06 | $1.52 | $1.52 | 44,000 | — | — |
| 2007-12-05 | $1.52 | $1.52 | 1,400 | — | — |
| 2007-12-04 | $1.59 | $1.59 | 1,100 | — | — |
| 2007-12-03 | $1.59 | $1.59 | 16,400 | — | — |
| 2007-11-30 | $1.55 | $1.55 | 300 | — | — |
| 2007-11-29 | $1.58 | $1.58 | 33,100 | — | — |
| 2007-11-28 | $1.50 | $1.50 | 800 | — | — |
| 2007-11-27 | $1.50 | $1.50 | 13,200 | — | — |
| 2007-11-26 | $1.55 | $1.55 | 30,500 | — | — |
| 2007-11-23 | $1.55 | $1.55 | 27,400 | — | — |
| 2007-11-21 | $1.61 | $1.61 | 14,500 | — | — |
| 2007-11-20 | $1.66 | $1.66 | 20,300 | — | — |
| 2007-11-19 | $1.65 | $1.65 | 16,400 | — | — |
| 2007-11-16 | $1.70 | $1.70 | 48,900 | — | — |
| 2007-11-15 | $1.80 | $1.80 | 39,800 | — | — |
| 2007-11-14 | $1.75 | $1.75 | 5,300 | — | — |
| 2007-11-13 | $1.75 | $1.75 | 5,700 | — | — |
| 2007-11-12 | $1.83 | $1.83 | 22,000 | — | — |
| 2007-11-09 | $1.81 | $1.81 | 10,900 | — | — |
| 2007-11-08 | $1.85 | $1.85 | 41,800 | — | — |
| 2007-11-07 | $1.95 | $1.95 | 99,900 | — | — |
| 2007-11-06 | $1.90 | $1.90 | 52,300 | — | — |
| 2007-11-05 | $1.82 | $1.82 | 18,100 | — | — |
| 2007-11-02 | $1.88 | $1.88 | 18,700 | — | — |
| 2007-11-01 | $1.87 | $1.87 | 27,600 | — | — |
| 2007-10-31 | $1.90 | $1.90 | 17,200 | — | — |
| 2007-10-30 | $1.70 | $1.70 | 7,000 | — | — |
| 2007-10-29 | $1.86 | $1.86 | 119,300 | — | — |
| 2007-10-26 | $1.55 | $1.55 | 81,100 | — | — |
| 2007-10-25 | $1.68 | $1.68 | 23,800 | — | — |
| 2007-10-24 | $1.71 | $1.71 | 3,300 | — | — |
| 2007-10-23 | $1.74 | $1.74 | 3,000 | — | — |
| 2007-10-22 | $1.68 | $1.68 | 33,500 | — | — |
| 2007-10-19 | $1.77 | $1.77 | 8,600 | — | — |
| 2007-10-18 | $1.84 | $1.84 | 12,300 | — | — |
| 2007-10-17 | $1.78 | $1.78 | 5,800 | — | — |
| 2007-10-16 | $1.80 | $1.80 | 26,000 | — | — |
| 2007-10-15 | $1.75 | $1.75 | 18,900 | — | — |
| 2007-10-12 | $1.78 | $1.78 | 4,300 | — | — |
| 2007-10-11 | $1.83 | $1.83 | 23,100 | — | — |
| 2007-10-10 | $1.76 | $1.76 | 33,200 | — | — |
| 2007-10-09 | $1.79 | $1.79 | 31,300 | — | — |
| 2007-10-08 | $1.82 | $1.82 | 4,000 | — | — |
| 2007-10-05 | $1.84 | $1.84 | 20,700 | — | — |
| 2007-10-04 | $1.74 | $1.74 | 15,300 | — | — |
| 2007-10-03 | $1.80 | $1.80 | 7,100 | — | — |
| 2007-10-02 | $1.76 | $1.76 | 1,600 | — | — |
| 2007-10-01 | $1.80 | $1.80 | 13,500 | — | — |
| 2007-09-28 | $1.76 | $1.76 | 12,200 | — | — |
| 2007-09-27 | $1.75 | $1.75 | 10,100 | — | — |
| 2007-09-26 | $1.72 | $1.72 | 8,400 | — | — |
| 2007-09-25 | $1.75 | $1.75 | 3,500 | — | — |
| 2007-09-24 | $1.72 | $1.72 | 35,200 | — | — |
| 2007-09-21 | $1.80 | $1.80 | 57,200 | — | — |
| 2007-09-20 | $1.74 | $1.74 | 25,400 | — | — |
| 2007-09-19 | $1.78 | $1.78 | 102,600 | — | — |
| 2007-09-18 | $1.65 | $1.65 | 37,000 | — | — |
| 2007-09-17 | $1.62 | $1.62 | 11,600 | — | — |
| 2007-09-14 | $1.67 | $1.67 | 1,600 | — | — |
| 2007-09-13 | $1.66 | $1.66 | 2,900 | — | — |
| 2007-09-12 | $1.75 | $1.75 | 1,900 | — | — |
| 2007-09-11 | $1.80 | $1.80 | 12,100 | — | — |
| 2007-09-10 | $1.70 | $1.70 | 10,100 | — | — |
| 2007-09-07 | $1.71 | $1.71 | 10,000 | — | — |
| 2007-09-06 | $1.65 | $1.65 | 4,200 | — | — |
| 2007-09-05 | $1.55 | $1.55 | 10,200 | — | — |
| 2007-09-04 | $1.70 | $1.70 | 7,700 | — | — |
| 2007-08-31 | $1.67 | $1.67 | 43,400 | — | — |
| 2007-08-30 | $1.55 | $1.55 | 2,700 | — | — |
| 2007-08-29 | $1.61 | $1.61 | 11,000 | — | — |
| 2007-08-28 | $1.56 | $1.56 | 21,600 | — | — |
| 2007-08-27 | $1.64 | $1.64 | 2,700 | — | — |
| 2007-08-24 | $1.46 | $1.46 | 14,900 | — | — |
| 2007-08-23 | $1.53 | $1.53 | 8,700 | — | — |
| 2007-08-22 | $1.55 | $1.55 | 5,400 | — | — |
| 2007-08-21 | $1.46 | $1.46 | 6,200 | — | — |
| 2007-08-20 | $1.46 | $1.46 | 7,700 | — | — |
| 2007-08-17 | $1.48 | $1.48 | 60,400 | — | — |
| 2007-08-16 | $1.45 | $1.45 | 127,600 | — | — |
| 2007-08-15 | $1.65 | $1.65 | 32,500 | — | — |
| 2007-08-14 | $1.65 | $1.65 | 12,100 | — | — |
| 2007-08-13 | $1.70 | $1.70 | 8,000 | — | — |
| 2007-08-10 | $1.75 | $1.75 | 27,300 | — | — |
| 2007-08-09 | $1.75 | $1.75 | 3,500 | — | — |
| 2007-08-08 | $1.78 | $1.78 | 26,600 | — | — |
| 2007-08-07 | $1.80 | $1.80 | 10,800 | — | — |
| 2007-08-06 | $1.79 | $1.79 | 1,500 | — | — |
| 2007-08-03 | $1.88 | $1.88 | 3,500 | — | — |
| 2007-08-02 | $1.83 | $1.83 | 57,600 | — | — |
| 2007-08-01 | $1.86 | $1.86 | 26,000 | — | — |
| 2007-07-31 | $1.97 | $1.97 | 14,000 | — | — |
| 2007-07-30 | $1.79 | $1.79 | 14,700 | — | — |
| 2007-07-27 | $1.75 | $1.75 | 19,300 | — | — |
| 2007-07-26 | $1.69 | $1.69 | 21,800 | — | — |
| 2007-07-25 | $1.72 | $1.72 | 12,200 | — | — |
| 2007-07-24 | $1.76 | $1.76 | 22,300 | — | — |
| 2007-07-23 | $1.76 | $1.76 | 4,900 | — | — |
| 2007-07-20 | $1.79 | $1.79 | 13,400 | — | — |
| 2007-07-19 | $1.80 | $1.80 | 40,500 | — | — |
| 2007-07-18 | $1.77 | $1.77 | 14,800 | — | — |
| 2007-07-17 | $1.84 | $1.84 | 4,800 | — | — |
| 2007-07-16 | $1.84 | $1.84 | 61,600 | — | — |
| 2007-07-13 | $1.74 | $1.74 | 42,700 | — | — |
| 2007-07-12 | $1.75 | $1.75 | 12,900 | — | — |
| 2007-07-11 | $1.75 | $1.75 | 10,600 | — | — |
| 2007-07-10 | $1.77 | $1.77 | 6,000 | — | — |
| 2007-07-09 | $1.85 | $1.85 | 21,600 | — | — |
| 2007-07-06 | $1.77 | $1.77 | 45,300 | — | — |
| 2007-07-05 | $1.72 | $1.72 | 29,600 | — | — |
| 2007-07-03 | $1.65 | $1.65 | 30,700 | — | — |
| 2007-07-02 | $1.57 | $1.57 | 14,500 | — | — |
| 2007-06-29 | $1.60 | $1.60 | 15,700 | — | — |
| 2007-06-28 | $1.64 | $1.64 | 12,500 | — | — |
| 2007-06-27 | $1.62 | $1.62 | 18,500 | — | — |
| 2007-06-26 | $1.64 | $1.64 | 6,000 | — | — |
| 2007-06-25 | $1.65 | $1.65 | 0 | — | — |
| 2007-06-22 | $1.65 | $1.65 | 20,500 | — | — |
| 2007-06-21 | $1.67 | $1.67 | 0 | — | — |
| 2007-06-20 | $1.67 | $1.67 | 1,700 | — | — |
| 2007-06-19 | $1.68 | $1.68 | 3,800 | — | — |
| 2007-06-18 | $1.70 | $1.70 | 800 | — | — |
| 2007-06-15 | $1.69 | $1.69 | 8,900 | — | — |
| 2007-06-14 | $1.66 | $1.66 | 5,900 | — | — |
| 2007-06-13 | $1.65 | $1.65 | 67,500 | — | — |
| 2007-06-12 | $1.70 | $1.70 | 23,200 | — | — |
| 2007-06-11 | $1.70 | $1.70 | 26,700 | — | — |
| 2007-06-08 | $1.73 | $1.73 | 51,800 | — | — |
| 2007-06-07 | $1.73 | $1.73 | 73,900 | — | — |
| 2007-06-06 | $1.80 | $1.80 | 4,400 | — | — |
| 2007-06-05 | $1.76 | $1.76 | 8,600 | — | — |
| 2007-06-04 | $1.79 | $1.79 | 26,900 | — | — |
| 2007-06-01 | $1.85 | $1.85 | 24,700 | — | — |
| 2007-05-31 | $1.85 | $1.85 | 19,700 | — | — |
| 2007-05-30 | $1.82 | $1.82 | 8,800 | — | — |
| 2007-05-29 | $1.87 | $1.87 | 20,300 | — | — |
| 2007-05-25 | $1.80 | $1.80 | 2,200 | — | — |
| 2007-05-24 | $1.75 | $1.75 | 14,000 | — | — |
| 2007-05-23 | $1.83 | $1.83 | 4,500 | — | — |
| 2007-05-22 | $1.83 | $1.83 | 4,200 | — | — |
| 2007-05-21 | $1.80 | $1.80 | 2,900 | — | — |
| 2007-05-18 | $1.84 | $1.84 | 8,700 | — | — |
| 2007-05-17 | $1.82 | $1.82 | 4,700 | — | — |
| 2007-05-16 | $1.76 | $1.76 | 30,100 | — | — |
| 2007-05-15 | $1.85 | $1.85 | 4,800 | — | — |
| 2007-05-14 | $1.86 | $1.86 | 23,900 | — | — |
| 2007-05-11 | $1.90 | $1.90 | 11,200 | — | — |
| 2007-05-10 | $2.04 | $2.04 | 23,700 | — | — |
| 2007-05-09 | $2.02 | $2.02 | 6,600 | — | — |
| 2007-05-08 | $1.98 | $1.98 | 15,000 | — | — |
| 2007-05-07 | $2.06 | $2.06 | 28,400 | — | — |
| 2007-05-04 | $1.99 | $1.99 | 13,300 | — | — |
| 2007-05-03 | $1.95 | $1.95 | 2,700 | — | — |
| 2007-05-02 | $1.95 | $1.95 | 26,300 | — | — |
| 2007-05-01 | $1.94 | $1.94 | 15,900 | — | — |
| 2007-04-30 | $1.98 | $1.98 | 4,200 | — | — |
| 2007-04-27 | $2.00 | $2.00 | 8,400 | — | — |
| 2007-04-26 | $1.97 | $1.97 | 15,100 | — | — |
| 2007-04-25 | $2.00 | $2.00 | 21,100 | — | — |
| 2007-04-24 | $2.00 | $2.00 | 50,100 | — | — |
| 2007-04-23 | $2.00 | $2.00 | 44,400 | — | — |
| 2007-04-20 | $2.17 | $2.17 | 23,000 | — | — |
| 2007-04-19 | $2.10 | $2.10 | 27,300 | — | — |
| 2007-04-18 | $2.27 | $2.27 | 27,900 | — | — |
| 2007-04-17 | $2.29 | $2.29 | 60,600 | — | — |
| 2007-04-16 | $2.40 | $2.40 | 104,200 | — | — |
| 2007-04-13 | $2.00 | $2.00 | 40,200 | — | — |
| 2007-04-12 | $1.91 | $1.91 | 15,900 | — | — |
| 2007-04-11 | $1.95 | $1.95 | 8,600 | — | — |
| 2007-04-10 | $1.92 | $1.92 | 32,000 | — | — |
| 2007-04-09 | $1.97 | $1.97 | 2,700 | — | — |
| 2007-04-05 | $1.95 | $1.95 | 18,200 | — | — |
| 2007-04-04 | $1.89 | $1.89 | 34,800 | — | — |
| 2007-04-03 | $1.86 | $1.86 | 14,500 | — | — |
| 2007-04-02 | $1.90 | $1.90 | 7,900 | — | — |
| 2007-03-30 | $1.95 | $1.95 | 6,000 | — | — |
| 2007-03-29 | $1.97 | $1.97 | 4,800 | — | — |
| 2007-03-28 | $1.96 | $1.96 | 8,800 | — | — |
| 2007-03-27 | $1.95 | $1.95 | 8,800 | — | — |
| 2007-03-26 | $1.99 | $1.99 | 14,200 | — | — |
| 2007-03-23 | $1.97 | $1.97 | 16,300 | — | — |
| 2007-03-22 | $2.00 | $2.00 | 54,400 | — | — |
| 2007-03-21 | $1.80 | $1.80 | 9,500 | — | — |
| 2007-03-20 | $1.82 | $1.82 | 7,000 | — | — |
| 2007-03-19 | $1.80 | $1.80 | 58,000 | — | — |
| 2007-03-16 | $1.82 | $1.82 | 8,400 | — | — |
| 2007-03-15 | $1.80 | $1.80 | 8,900 | — | — |
| 2007-03-14 | $1.71 | $1.71 | 101,400 | — | — |
| 2007-03-13 | $1.78 | $1.78 | 16,800 | — | — |
| 2007-03-12 | $1.85 | $1.85 | 24,000 | — | — |
| 2007-03-09 | $1.78 | $1.78 | 21,400 | — | — |
| 2007-03-08 | $1.80 | $1.80 | 30,900 | — | — |
| 2007-03-07 | $1.80 | $1.80 | 18,100 | — | — |
| 2007-03-06 | $1.79 | $1.79 | 21,600 | — | — |
| 2007-03-05 | $1.68 | $1.68 | 56,500 | — | — |
| 2007-03-02 | $1.75 | $1.75 | 50,000 | — | — |
| 2007-03-01 | $1.78 | $1.78 | 69,900 | — | — |
| 2007-02-28 | $1.85 | $1.85 | 62,000 | — | — |
| 2007-02-27 | $1.84 | $1.84 | 53,000 | — | — |
| 2007-02-26 | $2.08 | $2.08 | 27,300 | — | — |
| 2007-02-23 | $2.05 | $2.05 | 98,100 | — | — |
| 2007-02-22 | $1.86 | $1.86 | 59,700 | — | — |
| 2007-02-21 | $1.67 | $1.67 | 91,200 | — | — |
| 2007-02-20 | $1.68 | $1.68 | 82,700 | — | — |
| 2007-02-16 | $1.69 | $1.69 | 7,000 | — | — |
| 2007-02-15 | $1.75 | $1.75 | 31,400 | — | — |
| 2007-02-14 | $1.72 | $1.72 | 16,300 | — | — |
| 2007-02-13 | $1.70 | $1.70 | 18,200 | — | — |
| 2007-02-12 | $1.65 | $1.65 | 10,000 | — | — |
| 2007-02-09 | $1.65 | $1.65 | 21,500 | — | — |
| 2007-02-08 | $1.72 | $1.72 | 23,600 | — | — |
| 2007-02-07 | $1.72 | $1.72 | 10,500 | — | — |
| 2007-02-06 | $1.70 | $1.70 | 33,800 | — | — |
| 2007-02-05 | $1.66 | $1.66 | 33,300 | — | — |
| 2007-02-02 | $1.65 | $1.65 | 32,900 | — | — |
| 2007-02-01 | $1.72 | $1.72 | 8,400 | — | — |
| 2007-01-31 | $1.72 | $1.72 | 29,500 | — | — |
| 2007-01-30 | $1.74 | $1.74 | 17,100 | — | — |
| 2007-01-29 | $1.82 | $1.82 | 16,800 | — | — |
| 2007-01-26 | $1.87 | $1.87 | 68,500 | — | — |
| 2007-01-25 | $1.63 | $1.63 | 38,400 | — | — |
| 2007-01-24 | $1.56 | $1.56 | 41,600 | — | — |
| 2007-01-23 | $1.57 | $1.57 | 46,700 | — | — |
| 2007-01-22 | $1.60 | $1.60 | 24,500 | — | — |
| 2007-01-19 | $1.65 | $1.65 | 15,100 | — | — |
| 2007-01-18 | $1.61 | $1.61 | 32,400 | — | — |
| 2007-01-17 | $1.65 | $1.65 | 8,200 | — | — |
| 2007-01-16 | $1.61 | $1.61 | 14,000 | — | — |
| 2007-01-12 | $1.61 | $1.61 | 21,400 | — | — |
| 2007-01-11 | $1.61 | $1.61 | 7,600 | — | — |
| 2007-01-10 | $1.61 | $1.61 | 227,600 | — | — |
| 2007-01-09 | $1.61 | $1.61 | 70,700 | — | — |
| 2007-01-08 | $1.65 | $1.65 | 71,100 | — | — |
| 2007-01-05 | $1.63 | $1.63 | 21,500 | — | — |
| 2007-01-04 | $1.64 | $1.64 | 22,900 | — | — |
| 2007-01-03 | $1.63 | $1.63 | 33,200 | — | — |