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
- 2006-01-26 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 | $2.94 | $2.94 | 24,955,000 | — | — |
| 2007-12-28 | $3.04 | $3.04 | 14,675,000 | — | — |
| 2007-12-27 | $3.01 | $3.01 | 25,425,000 | — | — |
| 2007-12-26 | $3.05 | $3.05 | 24,025,000 | — | — |
| 2007-12-24 | $2.97 | $2.97 | 15,355,000 | — | — |
| 2007-12-21 | $2.93 | $2.93 | 48,510,000 | — | — |
| 2007-12-20 | $2.87 | $2.87 | 27,285,000 | — | — |
| 2007-12-19 | $2.81 | $2.81 | 31,485,000 | — | — |
| 2007-12-18 | $2.91 | $2.91 | 32,840,000 | — | — |
| 2007-12-17 | $2.71 | $2.71 | 23,300,000 | — | — |
| 2007-12-14 | $2.83 | $2.83 | 20,980,000 | — | — |
| 2007-12-13 | $2.89 | $2.89 | 34,890,000 | — | — |
| 2007-12-12 | $2.90 | $2.90 | 21,770,000 | — | — |
| 2007-12-11 | $2.90 | $2.90 | 24,860,000 | — | — |
| 2007-12-10 | $3.00 | $3.00 | 34,290,000 | — | — |
| 2007-12-07 | $2.92 | $2.92 | 23,215,000 | — | — |
| 2007-12-06 | $2.98 | $2.98 | 41,505,000 | — | — |
| 2007-12-05 | $2.78 | $2.78 | 25,800,000 | — | — |
| 2007-12-04 | $2.75 | $2.75 | 29,385,000 | — | — |
| 2007-12-03 | $2.66 | $2.66 | 20,510,000 | — | — |
| 2007-11-30 | $2.66 | $2.66 | 47,405,000 | — | — |
| 2007-11-29 | $2.69 | $2.69 | 33,330,000 | — | — |
| 2007-11-28 | $2.69 | $2.69 | 29,505,000 | — | — |
| 2007-11-27 | $2.54 | $2.54 | 31,700,000 | — | — |
| 2007-11-26 | $2.52 | $2.52 | 15,350,000 | — | — |
| 2007-11-23 | $2.50 | $2.50 | 7,000,000 | — | — |
| 2007-11-21 | $2.47 | $2.47 | 18,960,000 | — | — |
| 2007-11-20 | $2.50 | $2.50 | 26,910,000 | — | — |
| 2007-11-19 | $2.42 | $2.42 | 34,630,000 | — | — |
| 2007-11-16 | $2.50 | $2.50 | 41,080,000 | — | — |
| 2007-11-15 | $2.59 | $2.59 | 20,345,000 | — | — |
| 2007-11-14 | $2.60 | $2.60 | 34,900,000 | — | — |
| 2007-11-13 | $2.53 | $2.53 | 32,465,000 | — | — |
| 2007-11-12 | $2.34 | $2.34 | 28,685,000 | — | — |
| 2007-11-09 | $2.43 | $2.43 | 35,700,000 | — | — |
| 2007-11-08 | $2.55 | $2.55 | 55,030,000 | — | — |
| 2007-11-07 | $2.62 | $2.62 | 33,515,000 | — | — |
| 2007-11-06 | $2.64 | $2.64 | 26,420,000 | — | — |
| 2007-11-05 | $2.62 | $2.62 | 30,015,000 | — | — |
| 2007-11-02 | $2.63 | $2.63 | 35,995,000 | — | — |
| 2007-11-01 | $2.71 | $2.71 | 37,880,000 | — | — |
| 2007-10-31 | $2.78 | $2.78 | 74,900,000 | — | — |
| 2007-10-30 | $2.67 | $2.67 | 63,480,000 | — | — |
| 2007-10-29 | $2.69 | $2.69 | 43,980,000 | — | — |
| 2007-10-26 | $2.68 | $2.68 | 216,985,000 | — | — |
| 2007-10-25 | $2.57 | $2.57 | 59,920,000 | — | — |
| 2007-10-24 | $2.47 | $2.47 | 13,680,000 | — | — |
| 2007-10-23 | $2.54 | $2.54 | 12,550,000 | — | — |
| 2007-10-22 | $2.50 | $2.50 | 14,735,000 | — | — |
| 2007-10-19 | $2.47 | $2.47 | 17,655,000 | — | — |
| 2007-10-18 | $2.52 | $2.52 | 15,430,000 | — | — |
| 2007-10-17 | $2.46 | $2.46 | 15,400,000 | — | — |
| 2007-10-16 | $2.46 | $2.46 | 17,325,000 | — | — |
| 2007-10-15 | $2.44 | $2.44 | 23,315,000 | — | — |
| 2007-10-12 | $2.45 | $2.45 | 52,845,000 | — | — |
| 2007-10-11 | $2.58 | $2.58 | 24,130,000 | — | — |
| 2007-10-10 | $2.64 | $2.64 | 19,120,000 | — | — |
| 2007-10-09 | $2.59 | $2.59 | 24,145,000 | — | — |
| 2007-10-08 | $2.60 | $2.60 | 20,025,000 | — | — |
| 2007-10-05 | $2.55 | $2.55 | 16,345,000 | — | — |
| 2007-10-04 | $2.48 | $2.48 | 19,385,000 | — | — |
| 2007-10-03 | $2.52 | $2.52 | 29,225,000 | — | — |
| 2007-10-02 | $2.49 | $2.49 | 37,460,000 | — | — |
| 2007-10-01 | $2.45 | $2.45 | 28,675,000 | — | — |
| 2007-09-28 | $2.36 | $2.36 | 26,975,000 | — | — |
| 2007-09-27 | $2.39 | $2.39 | 13,635,000 | — | — |
| 2007-09-26 | $2.34 | $2.34 | 26,975,000 | — | — |
| 2007-09-25 | $2.29 | $2.29 | 17,320,000 | — | — |
| 2007-09-24 | $2.29 | $2.29 | 38,265,000 | — | — |
| 2007-09-21 | $2.28 | $2.28 | 22,090,000 | — | — |
| 2007-09-20 | $2.22 | $2.22 | 14,750,000 | — | — |
| 2007-09-19 | $2.26 | $2.26 | 24,160,000 | — | — |
| 2007-09-18 | $2.24 | $2.24 | 43,160,000 | — | — |
| 2007-09-17 | $2.17 | $2.17 | 20,390,000 | — | — |
| 2007-09-14 | $2.11 | $2.11 | 14,475,000 | — | — |
| 2007-09-13 | $2.11 | $2.11 | 17,475,000 | — | — |
| 2007-09-12 | $2.07 | $2.07 | 13,865,000 | — | — |
| 2007-09-11 | $2.07 | $2.07 | 18,025,000 | — | — |
| 2007-09-10 | $2.01 | $2.01 | 11,665,000 | — | — |
| 2007-09-07 | $2.03 | $2.03 | 14,370,000 | — | — |
| 2007-09-06 | $2.11 | $2.11 | 14,855,000 | — | — |
| 2007-09-05 | $2.12 | $2.12 | 13,825,000 | — | — |
| 2007-09-04 | $2.16 | $2.16 | 20,330,000 | — | — |
| 2007-08-31 | $2.08 | $2.08 | 23,545,000 | — | — |
| 2007-08-30 | $2.00 | $2.00 | 7,995,000 | — | — |
| 2007-08-29 | $2.01 | $2.01 | 15,650,000 | — | — |
| 2007-08-28 | $1.94 | $1.94 | 16,405,000 | — | — |
| 2007-08-27 | $1.99 | $1.99 | 17,940,000 | — | — |
| 2007-08-24 | $2.06 | $2.06 | 8,585,000 | — | — |
| 2007-08-23 | $2.03 | $2.03 | 10,255,000 | — | — |
| 2007-08-22 | $2.04 | $2.04 | 13,760,000 | — | — |
| 2007-08-21 | $1.99 | $1.99 | 18,595,000 | — | — |
| 2007-08-20 | $2.02 | $2.02 | 21,285,000 | — | — |
| 2007-08-17 | $2.00 | $2.00 | 33,360,000 | — | — |
| 2007-08-16 | $1.92 | $1.92 | 47,690,000 | — | — |
| 2007-08-15 | $1.91 | $1.91 | 28,590,000 | — | — |
| 2007-08-14 | $1.92 | $1.92 | 43,530,000 | — | — |
| 2007-08-13 | $2.04 | $2.04 | 17,790,000 | — | — |
| 2007-08-10 | $2.03 | $2.03 | 51,950,000 | — | — |
| 2007-08-09 | $2.08 | $2.08 | 45,525,000 | — | — |
| 2007-08-08 | $2.15 | $2.15 | 66,340,000 | — | — |
| 2007-08-07 | $2.17 | $2.17 | 73,405,000 | — | — |
| 2007-08-06 | $1.99 | $1.99 | 35,045,000 | — | — |
| 2007-08-03 | $1.96 | $1.96 | 29,380,000 | — | — |
| 2007-08-02 | $2.00 | $2.00 | 52,545,000 | — | — |
| 2007-08-01 | $1.98 | $1.98 | 104,795,000 | — | — |
| 2007-07-31 | $1.77 | $1.77 | 68,910,000 | — | — |
| 2007-07-30 | $1.75 | $1.75 | 40,410,000 | — | — |
| 2007-07-27 | $1.63 | $1.63 | 43,245,000 | — | — |
| 2007-07-26 | $1.57 | $1.57 | 46,645,000 | — | — |
| 2007-07-25 | $1.59 | $1.59 | 40,075,000 | — | — |
| 2007-07-24 | $1.64 | $1.64 | 33,990,000 | — | — |
| 2007-07-23 | $1.74 | $1.74 | 7,700,000 | — | — |
| 2007-07-20 | $1.71 | $1.71 | 10,900,000 | — | — |
| 2007-07-19 | $1.75 | $1.75 | 10,865,000 | — | — |
| 2007-07-18 | $1.74 | $1.74 | 29,715,000 | — | — |
| 2007-07-17 | $1.72 | $1.72 | 19,060,000 | — | — |
| 2007-07-16 | $1.78 | $1.78 | 13,715,000 | — | — |
| 2007-07-13 | $1.81 | $1.81 | 21,020,000 | — | — |
| 2007-07-12 | $1.80 | $1.80 | 33,305,000 | — | — |
| 2007-07-11 | $1.70 | $1.70 | 10,330,000 | — | — |
| 2007-07-10 | $1.71 | $1.71 | 14,665,000 | — | — |
| 2007-07-09 | $1.72 | $1.72 | 15,195,000 | — | — |
| 2007-07-06 | $1.71 | $1.71 | 23,315,000 | — | — |
| 2007-07-05 | $1.65 | $1.65 | 18,160,000 | — | — |
| 2007-07-03 | $1.68 | $1.68 | 25,130,000 | — | — |
| 2007-07-02 | $1.72 | $1.72 | 20,905,000 | — | — |
| 2007-06-29 | $1.71 | $1.71 | 53,480,000 | — | — |
| 2007-06-28 | $1.65 | $1.65 | 11,545,000 | — | — |
| 2007-06-27 | $1.65 | $1.65 | 15,175,000 | — | — |
| 2007-06-26 | $1.62 | $1.62 | 10,365,000 | — | — |
| 2007-06-25 | $1.61 | $1.61 | 30,230,000 | — | — |
| 2007-06-22 | $1.59 | $1.59 | 51,555,000 | — | — |
| 2007-06-21 | $1.67 | $1.67 | 12,120,000 | — | — |
| 2007-06-20 | $1.69 | $1.69 | 10,950,000 | — | — |
| 2007-06-19 | $1.72 | $1.72 | 7,725,000 | — | — |
| 2007-06-18 | $1.71 | $1.71 | 10,045,000 | — | — |
| 2007-06-15 | $1.70 | $1.70 | 17,445,000 | — | — |
| 2007-06-14 | $1.68 | $1.68 | 15,410,000 | — | — |
| 2007-06-13 | $1.67 | $1.67 | 17,045,000 | — | — |
| 2007-06-12 | $1.65 | $1.65 | 15,585,000 | — | — |
| 2007-06-11 | $1.69 | $1.69 | 18,965,000 | — | — |
| 2007-06-08 | $1.70 | $1.70 | 16,480,000 | — | — |
| 2007-06-07 | $1.66 | $1.66 | 40,795,000 | — | — |
| 2007-06-06 | $1.69 | $1.69 | 16,950,000 | — | — |
| 2007-06-05 | $1.73 | $1.73 | 25,050,000 | — | — |
| 2007-06-04 | $1.75 | $1.75 | 13,470,000 | — | — |
| 2007-06-01 | $1.76 | $1.76 | 32,305,000 | — | — |
| 2007-05-31 | $1.73 | $1.73 | 15,445,000 | — | — |
| 2007-05-30 | $1.72 | $1.72 | 13,320,000 | — | — |
| 2007-05-29 | $1.71 | $1.71 | 25,360,000 | — | — |
| 2007-05-25 | $1.73 | $1.73 | 39,885,000 | — | — |
| 2007-05-24 | $1.65 | $1.65 | 24,790,000 | — | — |
| 2007-05-23 | $1.61 | $1.61 | 33,820,000 | — | — |
| 2007-05-22 | $1.64 | $1.64 | 11,910,000 | — | — |
| 2007-05-21 | $1.64 | $1.64 | 24,795,000 | — | — |
| 2007-05-18 | $1.64 | $1.64 | 18,310,000 | — | — |
| 2007-05-17 | $1.63 | $1.63 | 33,130,000 | — | — |
| 2007-05-16 | $1.65 | $1.65 | 35,700,000 | — | — |
| 2007-05-15 | $1.62 | $1.62 | 27,855,000 | — | — |
| 2007-05-14 | $1.65 | $1.65 | 24,525,000 | — | — |
| 2007-05-11 | $1.63 | $1.63 | 34,070,000 | — | — |
| 2007-05-10 | $1.61 | $1.61 | 53,950,000 | — | — |
| 2007-05-09 | $1.55 | $1.55 | 17,365,000 | — | — |
| 2007-05-08 | $1.55 | $1.55 | 23,570,000 | — | — |
| 2007-05-07 | $1.53 | $1.53 | 36,155,000 | — | — |
| 2007-05-04 | $1.57 | $1.57 | 47,410,000 | — | — |
| 2007-05-03 | $1.58 | $1.58 | 53,925,000 | — | — |
| 2007-05-02 | $1.56 | $1.56 | 214,830,000 | — | — |
| 2007-05-01 | $1.33 | $1.33 | 43,365,000 | — | — |
| 2007-04-30 | $1.30 | $1.30 | 24,175,000 | — | — |
| 2007-04-27 | $1.32 | $1.32 | 10,150,000 | — | — |
| 2007-04-26 | $1.34 | $1.34 | 19,710,000 | — | — |
| 2007-04-25 | $1.31 | $1.31 | 8,810,000 | — | — |
| 2007-04-24 | $1.30 | $1.30 | 13,605,000 | — | — |
| 2007-04-23 | $1.31 | $1.31 | 6,765,000 | — | — |
| 2007-04-20 | $1.31 | $1.31 | 26,395,000 | — | — |
| 2007-04-19 | $1.31 | $1.31 | 6,200,000 | — | — |
| 2007-04-18 | $1.33 | $1.33 | 12,800,000 | — | — |
| 2007-04-17 | $1.33 | $1.33 | 11,075,000 | — | — |
| 2007-04-16 | $1.30 | $1.30 | 11,330,000 | — | — |
| 2007-04-13 | $1.28 | $1.28 | 4,290,000 | — | — |
| 2007-04-12 | $1.28 | $1.28 | 24,290,000 | — | — |
| 2007-04-11 | $1.28 | $1.28 | 15,550,000 | — | — |
| 2007-04-10 | $1.29 | $1.29 | 11,690,000 | — | — |
| 2007-04-09 | $1.30 | $1.30 | 24,075,000 | — | — |
| 2007-04-05 | $1.30 | $1.30 | 10,710,000 | — | — |
| 2007-04-04 | $1.30 | $1.30 | 14,215,000 | — | — |
| 2007-04-03 | $1.28 | $1.28 | 9,980,000 | — | — |
| 2007-04-02 | $1.25 | $1.25 | 13,030,000 | — | — |
| 2007-03-30 | $1.24 | $1.24 | 6,440,000 | — | — |
| 2007-03-29 | $1.24 | $1.24 | 10,245,000 | — | — |
| 2007-03-28 | $1.24 | $1.24 | 17,895,000 | — | — |
| 2007-03-27 | $1.25 | $1.25 | 11,435,000 | — | — |
| 2007-03-26 | $1.27 | $1.27 | 15,445,000 | — | — |
| 2007-03-23 | $1.30 | $1.30 | 7,175,000 | — | — |
| 2007-03-22 | $1.28 | $1.28 | 8,745,000 | — | — |
| 2007-03-21 | $1.30 | $1.30 | 12,430,000 | — | — |
| 2007-03-20 | $1.28 | $1.28 | 38,745,000 | — | — |
| 2007-03-19 | $1.26 | $1.26 | 33,160,000 | — | — |
| 2007-03-16 | $1.21 | $1.21 | 13,855,000 | — | — |
| 2007-03-15 | $1.22 | $1.22 | 17,565,000 | — | — |
| 2007-03-14 | $1.21 | $1.21 | 15,255,000 | — | — |
| 2007-03-13 | $1.22 | $1.22 | 20,290,000 | — | — |
| 2007-03-12 | $1.22 | $1.22 | 13,850,000 | — | — |
| 2007-03-09 | $1.21 | $1.21 | 13,735,000 | — | — |
| 2007-03-08 | $1.20 | $1.20 | 17,250,000 | — | — |
| 2007-03-07 | $1.20 | $1.20 | 9,905,000 | — | — |
| 2007-03-06 | $1.20 | $1.20 | 28,600,000 | — | — |
| 2007-03-05 | $1.18 | $1.18 | 14,920,000 | — | — |
| 2007-03-02 | $1.20 | $1.20 | 24,790,000 | — | — |
| 2007-03-01 | $1.22 | $1.22 | 39,580,000 | — | — |
| 2007-02-28 | $1.20 | $1.20 | 26,450,000 | — | — |
| 2007-02-27 | $1.21 | $1.21 | 58,785,000 | — | — |
| 2007-02-26 | $1.27 | $1.27 | 26,835,000 | — | — |
| 2007-02-23 | $1.29 | $1.29 | 13,220,000 | — | — |
| 2007-02-22 | $1.29 | $1.29 | 16,615,000 | — | — |
| 2007-02-21 | $1.27 | $1.27 | 30,120,000 | — | — |
| 2007-02-20 | $1.28 | $1.28 | 64,695,000 | — | — |
| 2007-02-16 | $1.30 | $1.30 | 104,295,000 | — | — |
| 2007-02-15 | $1.23 | $1.23 | 62,430,000 | — | — |
| 2007-02-14 | $1.19 | $1.19 | 54,380,000 | — | — |
| 2007-02-13 | $1.21 | $1.21 | 10,875,000 | — | — |
| 2007-02-12 | $1.21 | $1.21 | 28,370,000 | — | — |
| 2007-02-09 | $1.24 | $1.24 | 37,580,000 | — | — |
| 2007-02-08 | $1.24 | $1.24 | 15,230,000 | — | — |
| 2007-02-07 | $1.23 | $1.23 | 37,425,000 | — | — |
| 2007-02-06 | $1.21 | $1.21 | 16,315,000 | — | — |
| 2007-02-05 | $1.21 | $1.21 | 10,795,000 | — | — |
| 2007-02-02 | $1.20 | $1.20 | 17,445,000 | — | — |
| 2007-02-01 | $1.20 | $1.20 | 43,785,000 | — | — |
| 2007-01-31 | $1.19 | $1.19 | 23,350,000 | — | — |
| 2007-01-30 | $1.19 | $1.19 | 25,240,000 | — | — |
| 2007-01-29 | $1.17 | $1.17 | 20,060,000 | — | — |
| 2007-01-26 | $1.15 | $1.15 | 25,900,000 | — | — |
| 2007-01-25 | $1.15 | $1.15 | 56,965,000 | — | — |
| 2007-01-24 | $1.16 | $1.16 | 21,065,000 | — | — |
| 2007-01-23 | $1.17 | $1.17 | 30,825,000 | — | — |
| 2007-01-22 | $1.17 | $1.17 | 20,510,000 | — | — |
| 2007-01-19 | $1.18 | $1.18 | 12,925,000 | — | — |
| 2007-01-18 | $1.19 | $1.19 | 37,980,000 | — | — |
| 2007-01-17 | $1.21 | $1.21 | 29,750,000 | — | — |
| 2007-01-16 | $1.21 | $1.21 | 35,600,000 | — | — |
| 2007-01-12 | $1.17 | $1.17 | 37,260,000 | — | — |
| 2007-01-11 | $1.15 | $1.15 | 22,385,000 | — | — |
| 2007-01-10 | $1.12 | $1.12 | 43,455,000 | — | — |
| 2007-01-09 | $1.13 | $1.13 | 28,580,000 | — | — |
| 2007-01-08 | $1.12 | $1.12 | 14,325,000 | — | — |
| 2007-01-05 | $1.10 | $1.10 | 25,440,000 | — | — |
| 2007-01-04 | $1.11 | $1.11 | 23,560,000 | — | — |
| 2007-01-03 | $1.13 | $1.13 | 25,965,000 | — | — |