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
- 1999-03-31 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 | $4.59 | $4.59 | 20,450,000 | — | — |
| 2007-12-28 | $4.72 | $4.72 | 20,802,500 | — | — |
| 2007-12-27 | $4.66 | $4.66 | 13,985,000 | — | — |
| 2007-12-26 | $4.73 | $4.73 | 9,552,500 | — | — |
| 2007-12-24 | $4.71 | $4.71 | 9,040,000 | — | — |
| 2007-12-21 | $4.61 | $4.61 | 26,557,500 | — | — |
| 2007-12-20 | $4.65 | $4.65 | 18,745,000 | — | — |
| 2007-12-19 | $4.57 | $4.57 | 21,907,500 | — | — |
| 2007-12-18 | $4.55 | $4.55 | 30,922,500 | — | — |
| 2007-12-17 | $4.37 | $4.37 | 68,142,500 | — | — |
| 2007-12-14 | $4.69 | $4.69 | 51,067,500 | — | — |
| 2007-12-13 | $4.63 | $4.63 | 29,962,500 | — | — |
| 2007-12-12 | $4.48 | $4.48 | 33,325,000 | — | — |
| 2007-12-11 | $4.41 | $4.41 | 26,470,000 | — | — |
| 2007-12-10 | $4.62 | $4.62 | 24,462,500 | — | — |
| 2007-12-07 | $4.72 | $4.72 | 19,857,500 | — | — |
| 2007-12-06 | $4.75 | $4.75 | 49,310,000 | — | — |
| 2007-12-05 | $4.79 | $4.79 | 47,897,500 | — | — |
| 2007-12-04 | $4.61 | $4.61 | 30,175,000 | — | — |
| 2007-12-03 | $4.58 | $4.58 | 47,080,000 | — | — |
| 2007-11-30 | $4.55 | $4.55 | 35,870,000 | — | — |
| 2007-11-29 | $4.41 | $4.41 | 47,487,500 | — | — |
| 2007-11-28 | $4.52 | $4.52 | 41,440,000 | — | — |
| 2007-11-27 | $4.28 | $4.28 | 25,325,000 | — | — |
| 2007-11-26 | $4.17 | $4.17 | 35,722,500 | — | — |
| 2007-11-23 | $4.31 | $4.31 | 9,897,500 | — | — |
| 2007-11-21 | $4.14 | $4.14 | 23,700,000 | — | — |
| 2007-11-20 | $4.09 | $4.09 | 38,527,500 | — | — |
| 2007-11-19 | $4.11 | $4.11 | 41,510,000 | — | — |
| 2007-11-16 | $4.39 | $4.39 | 27,332,500 | — | — |
| 2007-11-15 | $4.26 | $4.26 | 19,637,500 | — | — |
| 2007-11-14 | $4.28 | $4.28 | 51,175,000 | — | — |
| 2007-11-13 | $4.35 | $4.35 | 55,715,000 | — | — |
| 2007-11-12 | $4.00 | $4.00 | 45,702,500 | — | — |
| 2007-11-09 | $4.15 | $4.15 | 193,352,500 | — | — |
| 2007-11-08 | $3.37 | $3.37 | 110,555,000 | — | — |
| 2007-11-07 | $3.61 | $3.61 | 27,600,000 | — | — |
| 2007-11-06 | $3.56 | $3.56 | 16,597,500 | — | — |
| 2007-11-05 | $3.56 | $3.56 | 17,820,000 | — | — |
| 2007-11-02 | $3.63 | $3.63 | 22,920,000 | — | — |
| 2007-11-01 | $3.67 | $3.67 | 43,927,500 | — | — |
| 2007-10-31 | $3.72 | $3.72 | 20,702,500 | — | — |
| 2007-10-30 | $3.55 | $3.55 | 15,362,500 | — | — |
| 2007-10-29 | $3.65 | $3.65 | 29,752,500 | — | — |
| 2007-10-26 | $3.45 | $3.45 | 30,142,500 | — | — |
| 2007-10-25 | $3.49 | $3.49 | 14,297,500 | — | — |
| 2007-10-24 | $3.56 | $3.56 | 22,470,000 | — | — |
| 2007-10-23 | $3.66 | $3.66 | 29,715,000 | — | — |
| 2007-10-22 | $3.54 | $3.54 | 15,557,500 | — | — |
| 2007-10-19 | $3.55 | $3.55 | 20,027,500 | — | — |
| 2007-10-18 | $3.68 | $3.68 | 19,430,000 | — | — |
| 2007-10-17 | $3.56 | $3.56 | 18,637,500 | — | — |
| 2007-10-16 | $3.61 | $3.61 | 16,992,500 | — | — |
| 2007-10-15 | $3.72 | $3.72 | 17,715,000 | — | — |
| 2007-10-12 | $3.74 | $3.74 | 13,300,000 | — | — |
| 2007-10-11 | $3.65 | $3.65 | 28,705,000 | — | — |
| 2007-10-10 | $3.78 | $3.78 | 22,570,000 | — | — |
| 2007-10-09 | $3.71 | $3.71 | 30,557,500 | — | — |
| 2007-10-08 | $3.77 | $3.77 | 25,080,000 | — | — |
| 2007-10-05 | $3.76 | $3.76 | 24,502,500 | — | — |
| 2007-10-04 | $3.63 | $3.63 | 15,380,000 | — | — |
| 2007-10-03 | $3.65 | $3.65 | 21,165,000 | — | — |
| 2007-10-02 | $3.55 | $3.55 | 16,675,000 | — | — |
| 2007-10-01 | $3.57 | $3.57 | 24,457,500 | — | — |
| 2007-09-28 | $3.55 | $3.55 | 28,155,000 | — | — |
| 2007-09-27 | $3.59 | $3.59 | 23,070,000 | — | — |
| 2007-09-26 | $3.52 | $3.52 | 19,165,000 | — | — |
| 2007-09-25 | $3.58 | $3.58 | 13,000,000 | — | — |
| 2007-09-24 | $3.50 | $3.50 | 17,337,500 | — | — |
| 2007-09-21 | $3.57 | $3.57 | 24,992,500 | — | — |
| 2007-09-20 | $3.47 | $3.47 | 41,440,000 | — | — |
| 2007-09-19 | $3.59 | $3.59 | 34,600,000 | — | — |
| 2007-09-18 | $3.60 | $3.60 | 41,287,500 | — | — |
| 2007-09-17 | $3.48 | $3.48 | 21,137,500 | — | — |
| 2007-09-14 | $3.47 | $3.47 | 26,525,000 | — | — |
| 2007-09-13 | $3.45 | $3.45 | 40,912,500 | — | — |
| 2007-09-12 | $3.33 | $3.33 | 27,460,000 | — | — |
| 2007-09-11 | $3.26 | $3.26 | 35,687,500 | — | — |
| 2007-09-10 | $3.06 | $3.06 | 21,392,500 | — | — |
| 2007-09-07 | $3.12 | $3.12 | 23,192,500 | — | — |
| 2007-09-06 | $3.30 | $3.30 | 18,735,000 | — | — |
| 2007-09-05 | $3.25 | $3.25 | 11,655,000 | — | — |
| 2007-09-04 | $3.29 | $3.29 | 24,245,000 | — | — |
| 2007-08-31 | $3.32 | $3.32 | 24,732,500 | — | — |
| 2007-08-30 | $3.17 | $3.17 | 20,507,500 | — | — |
| 2007-08-29 | $3.14 | $3.14 | 21,645,000 | — | — |
| 2007-08-28 | $3.06 | $3.06 | 34,432,500 | — | — |
| 2007-08-27 | $3.24 | $3.24 | 12,760,000 | — | — |
| 2007-08-24 | $3.26 | $3.26 | 16,565,000 | — | — |
| 2007-08-23 | $3.24 | $3.24 | 78,632,500 | — | — |
| 2007-08-22 | $3.17 | $3.17 | 19,607,500 | — | — |
| 2007-08-21 | $3.09 | $3.09 | 19,572,500 | — | — |
| 2007-08-20 | $3.03 | $3.03 | 17,152,500 | — | — |
| 2007-08-17 | $2.93 | $2.93 | 24,477,500 | — | — |
| 2007-08-16 | $2.90 | $2.90 | 45,185,000 | — | — |
| 2007-08-15 | $3.01 | $3.01 | 40,045,000 | — | — |
| 2007-08-14 | $2.94 | $2.94 | 26,207,500 | — | — |
| 2007-08-13 | $3.11 | $3.11 | 33,680,000 | — | — |
| 2007-08-10 | $3.07 | $3.07 | 89,102,500 | — | — |
| 2007-08-09 | $3.04 | $3.04 | 94,805,000 | — | — |
| 2007-08-08 | $3.18 | $3.18 | 191,747,500 | — | — |
| 2007-08-07 | $2.60 | $2.60 | 52,577,500 | — | — |
| 2007-08-06 | $2.47 | $2.47 | 22,132,500 | — | — |
| 2007-08-03 | $2.46 | $2.46 | 19,622,500 | — | — |
| 2007-08-02 | $2.56 | $2.56 | 17,402,500 | — | — |
| 2007-08-01 | $2.49 | $2.49 | 22,707,500 | — | — |
| 2007-07-31 | $2.55 | $2.55 | 15,475,000 | — | — |
| 2007-07-30 | $2.59 | $2.59 | 40,725,000 | — | — |
| 2007-07-27 | $2.52 | $2.52 | 18,805,000 | — | — |
| 2007-07-26 | $2.60 | $2.60 | 23,990,000 | — | — |
| 2007-07-25 | $2.67 | $2.67 | 41,010,000 | — | — |
| 2007-07-24 | $2.68 | $2.68 | 17,117,500 | — | — |
| 2007-07-23 | $2.74 | $2.74 | 14,807,500 | — | — |
| 2007-07-20 | $2.83 | $2.83 | 28,030,000 | — | — |
| 2007-07-19 | $2.80 | $2.80 | 14,802,500 | — | — |
| 2007-07-18 | $2.74 | $2.74 | 16,120,000 | — | — |
| 2007-07-17 | $2.71 | $2.71 | 17,910,000 | — | — |
| 2007-07-16 | $2.72 | $2.72 | 16,287,500 | — | — |
| 2007-07-13 | $2.77 | $2.77 | 14,982,500 | — | — |
| 2007-07-12 | $2.75 | $2.75 | 15,667,500 | — | — |
| 2007-07-11 | $2.74 | $2.74 | 25,397,500 | — | — |
| 2007-07-10 | $2.70 | $2.70 | 20,807,500 | — | — |
| 2007-07-09 | $2.81 | $2.81 | 17,935,000 | — | — |
| 2007-07-06 | $2.83 | $2.83 | 27,262,500 | — | — |
| 2007-07-05 | $2.77 | $2.77 | 19,620,000 | — | — |
| 2007-07-03 | $2.72 | $2.72 | 5,682,500 | — | — |
| 2007-07-02 | $2.73 | $2.73 | 19,740,000 | — | — |
| 2007-06-29 | $2.75 | $2.75 | 43,725,000 | — | — |
| 2007-06-28 | $2.57 | $2.57 | 13,392,500 | — | — |
| 2007-06-27 | $2.59 | $2.59 | 13,807,500 | — | — |
| 2007-06-26 | $2.57 | $2.57 | 31,140,000 | — | — |
| 2007-06-25 | $2.58 | $2.58 | 14,815,000 | — | — |
| 2007-06-22 | $2.59 | $2.59 | 44,200,000 | — | — |
| 2007-06-21 | $2.63 | $2.63 | 12,320,000 | — | — |
| 2007-06-20 | $2.63 | $2.63 | 30,005,000 | — | — |
| 2007-06-19 | $2.66 | $2.66 | 41,342,500 | — | — |
| 2007-06-18 | $2.57 | $2.57 | 16,145,000 | — | — |
| 2007-06-15 | $2.60 | $2.60 | 30,892,500 | — | — |
| 2007-06-14 | $2.52 | $2.52 | 21,160,000 | — | — |
| 2007-06-13 | $2.47 | $2.47 | 27,675,000 | — | — |
| 2007-06-12 | $2.46 | $2.46 | 28,247,500 | — | — |
| 2007-06-11 | $2.41 | $2.41 | 13,317,500 | — | — |
| 2007-06-08 | $2.37 | $2.37 | 19,715,000 | — | — |
| 2007-06-07 | $2.37 | $2.37 | 18,822,500 | — | — |
| 2007-06-06 | $2.44 | $2.44 | 20,737,500 | — | — |
| 2007-06-05 | $2.47 | $2.47 | 11,652,500 | — | — |
| 2007-06-04 | $2.49 | $2.49 | 16,300,000 | — | — |
| 2007-06-01 | $2.46 | $2.46 | 12,307,500 | — | — |
| 2007-05-31 | $2.47 | $2.47 | 24,432,500 | — | — |
| 2007-05-30 | $2.42 | $2.42 | 19,105,000 | — | — |
| 2007-05-29 | $2.44 | $2.44 | 14,430,000 | — | — |
| 2007-05-25 | $2.41 | $2.41 | 17,960,000 | — | — |
| 2007-05-24 | $2.39 | $2.39 | 26,455,000 | — | — |
| 2007-05-23 | $2.46 | $2.46 | 29,835,000 | — | — |
| 2007-05-22 | $2.44 | $2.44 | 18,667,500 | — | — |
| 2007-05-21 | $2.41 | $2.41 | 25,897,500 | — | — |
| 2007-05-18 | $2.44 | $2.44 | 68,552,500 | — | — |
| 2007-05-17 | $2.29 | $2.29 | 57,410,000 | — | — |
| 2007-05-16 | $2.21 | $2.21 | 38,857,500 | — | — |
| 2007-05-15 | $2.18 | $2.18 | 44,175,000 | — | — |
| 2007-05-14 | $2.23 | $2.23 | 21,207,500 | — | — |
| 2007-05-11 | $2.27 | $2.27 | 37,642,500 | — | — |
| 2007-05-10 | $2.26 | $2.26 | 36,100,000 | — | — |
| 2007-05-09 | $2.33 | $2.33 | 83,017,500 | — | — |
| 2007-05-08 | $2.56 | $2.56 | 25,667,500 | — | — |
| 2007-05-07 | $2.50 | $2.50 | 32,910,000 | — | — |
| 2007-05-04 | $2.49 | $2.49 | 88,560,000 | — | — |
| 2007-05-03 | $2.30 | $2.30 | 22,352,500 | — | — |
| 2007-05-02 | $2.26 | $2.26 | 15,395,000 | — | — |
| 2007-05-01 | $2.26 | $2.26 | 25,237,500 | — | — |
| 2007-04-30 | $2.23 | $2.23 | 22,425,000 | — | — |
| 2007-04-27 | $2.28 | $2.28 | 14,987,500 | — | — |
| 2007-04-26 | $2.28 | $2.28 | 33,525,000 | — | — |
| 2007-04-25 | $2.22 | $2.22 | 31,912,500 | — | — |
| 2007-04-24 | $2.19 | $2.19 | 15,422,500 | — | — |
| 2007-04-23 | $2.17 | $2.17 | 14,650,000 | — | — |
| 2007-04-20 | $2.18 | $2.18 | 12,540,000 | — | — |
| 2007-04-19 | $2.18 | $2.18 | 15,917,500 | — | — |
| 2007-04-18 | $2.25 | $2.25 | 11,667,500 | — | — |
| 2007-04-17 | $2.27 | $2.27 | 17,462,500 | — | — |
| 2007-04-16 | $2.25 | $2.25 | 42,102,500 | — | — |
| 2007-04-13 | $2.22 | $2.22 | 16,677,500 | — | — |
| 2007-04-12 | $2.20 | $2.20 | 16,355,000 | — | — |
| 2007-04-11 | $2.21 | $2.21 | 18,975,000 | — | — |
| 2007-04-10 | $2.20 | $2.20 | 9,822,500 | — | — |
| 2007-04-09 | $2.17 | $2.17 | 18,592,500 | — | — |
| 2007-04-05 | $2.18 | $2.18 | 9,477,500 | — | — |
| 2007-04-04 | $2.18 | $2.18 | 15,545,000 | — | — |
| 2007-04-03 | $2.17 | $2.17 | 17,877,500 | — | — |
| 2007-04-02 | $2.18 | $2.18 | 26,517,500 | — | — |
| 2007-03-30 | $2.13 | $2.13 | 18,870,000 | — | — |
| 2007-03-29 | $2.10 | $2.10 | 23,317,500 | — | — |
| 2007-03-28 | $2.10 | $2.10 | 13,315,000 | — | — |
| 2007-03-27 | $2.12 | $2.12 | 30,492,500 | — | — |
| 2007-03-26 | $2.14 | $2.14 | 14,112,500 | — | — |
| 2007-03-23 | $2.17 | $2.17 | 18,750,000 | — | — |
| 2007-03-22 | $2.21 | $2.21 | 29,232,500 | — | — |
| 2007-03-21 | $2.16 | $2.16 | 13,035,000 | — | — |
| 2007-03-20 | $2.13 | $2.13 | 16,937,500 | — | — |
| 2007-03-19 | $2.09 | $2.09 | 18,110,000 | — | — |
| 2007-03-16 | $2.07 | $2.07 | 11,860,000 | — | — |
| 2007-03-15 | $2.07 | $2.07 | 10,450,000 | — | — |
| 2007-03-14 | $2.07 | $2.07 | 21,222,500 | — | — |
| 2007-03-13 | $2.05 | $2.05 | 19,117,500 | — | — |
| 2007-03-12 | $2.12 | $2.12 | 10,415,000 | — | — |
| 2007-03-09 | $2.09 | $2.09 | 15,975,000 | — | — |
| 2007-03-08 | $2.11 | $2.11 | 25,822,500 | — | — |
| 2007-03-07 | $2.09 | $2.09 | 29,447,500 | — | — |
| 2007-03-06 | $2.08 | $2.08 | 42,215,000 | — | — |
| 2007-03-05 | $2.05 | $2.05 | 30,807,500 | — | — |
| 2007-03-02 | $2.08 | $2.08 | 37,267,500 | — | — |
| 2007-03-01 | $2.13 | $2.13 | 68,180,000 | — | — |
| 2007-02-28 | $2.10 | $2.10 | 29,835,000 | — | — |
| 2007-02-27 | $2.09 | $2.09 | 32,722,500 | — | — |
| 2007-02-26 | $2.15 | $2.15 | 21,302,500 | — | — |
| 2007-02-23 | $2.16 | $2.16 | 16,410,000 | — | — |
| 2007-02-22 | $2.14 | $2.14 | 21,440,000 | — | — |
| 2007-02-21 | $2.17 | $2.17 | 52,870,000 | — | — |
| 2007-02-20 | $2.14 | $2.14 | 43,947,500 | — | — |
| 2007-02-16 | $2.07 | $2.07 | 39,427,500 | — | — |
| 2007-02-15 | $2.03 | $2.03 | 33,865,000 | — | — |
| 2007-02-14 | $2.04 | $2.04 | 36,795,000 | — | — |
| 2007-02-13 | $2.03 | $2.03 | 211,467,500 | — | — |
| 2007-02-12 | $1.84 | $1.84 | 65,362,500 | — | — |
| 2007-02-09 | $1.82 | $1.82 | 28,315,000 | — | — |
| 2007-02-08 | $1.80 | $1.80 | 15,497,500 | — | — |
| 2007-02-07 | $1.83 | $1.83 | 30,317,500 | — | — |
| 2007-02-06 | $1.78 | $1.78 | 35,057,500 | — | — |
| 2007-02-05 | $1.78 | $1.78 | 29,720,000 | — | — |
| 2007-02-02 | $1.76 | $1.76 | 22,070,000 | — | — |
| 2007-02-01 | $1.73 | $1.73 | 16,892,500 | — | — |
| 2007-01-31 | $1.70 | $1.70 | 23,825,000 | — | — |
| 2007-01-30 | $1.71 | $1.71 | 16,542,500 | — | — |
| 2007-01-29 | $1.70 | $1.70 | 17,592,500 | — | — |
| 2007-01-26 | $1.69 | $1.69 | 11,905,000 | — | — |
| 2007-01-25 | $1.70 | $1.70 | 16,270,000 | — | — |
| 2007-01-24 | $1.72 | $1.72 | 10,390,000 | — | — |
| 2007-01-23 | $1.71 | $1.71 | 7,222,500 | — | — |
| 2007-01-22 | $1.71 | $1.71 | 11,095,000 | — | — |
| 2007-01-19 | $1.72 | $1.72 | 11,617,500 | — | — |
| 2007-01-18 | $1.73 | $1.73 | 22,132,500 | — | — |
| 2007-01-17 | $1.76 | $1.76 | 15,265,000 | — | — |
| 2007-01-16 | $1.78 | $1.78 | 12,067,500 | — | — |
| 2007-01-12 | $1.78 | $1.78 | 10,652,500 | — | — |
| 2007-01-11 | $1.79 | $1.79 | 15,970,000 | — | — |
| 2007-01-10 | $1.79 | $1.79 | 30,227,500 | — | — |
| 2007-01-09 | $1.76 | $1.76 | 14,077,500 | — | — |
| 2007-01-08 | $1.75 | $1.75 | 15,352,500 | — | — |
| 2007-01-05 | $1.75 | $1.75 | 12,262,500 | — | — |
| 2007-01-04 | $1.78 | $1.78 | 23,015,000 | — | — |
| 2007-01-03 | $1.76 | $1.76 | 32,542,500 | — | — |