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
- 1994-03-17 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 | $2.66 | $2.66 | 8,952,000 | — | — |
| 2007-12-28 | $2.66 | $2.66 | 5,691,200 | — | — |
| 2007-12-27 | $2.68 | $2.68 | 6,608,000 | — | — |
| 2007-12-26 | $2.67 | $2.67 | 5,675,200 | — | — |
| 2007-12-24 | $2.66 | $2.66 | 1,660,800 | — | — |
| 2007-12-21 | $2.64 | $2.64 | 12,516,800 | — | — |
| 2007-12-20 | $2.61 | $2.61 | 4,899,200 | — | — |
| 2007-12-19 | $2.56 | $2.56 | 5,129,600 | — | — |
| 2007-12-18 | $2.56 | $2.56 | 8,240,000 | — | — |
| 2007-12-17 | $2.61 | $2.61 | 14,142,400 | — | — |
| 2007-12-14 | $2.62 | $2.62 | 6,465,600 | — | — |
| 2007-12-13 | $2.60 | $2.60 | 6,478,400 | — | — |
| 2007-12-12 | $2.58 | $2.58 | 13,080,000 | — | — |
| 2007-12-11 | $2.55 | $2.55 | 8,532,800 | — | — |
| 2007-12-10 | $2.58 | $2.58 | 7,241,600 | — | — |
| 2007-12-07 | $2.57 | $2.57 | 7,147,200 | — | — |
| 2007-12-06 | $2.53 | $2.53 | 17,659,200 | — | — |
| 2007-12-05 | $2.49 | $2.49 | 19,467,200 | — | — |
| 2007-12-04 | $2.31 | $2.31 | 7,796,800 | — | — |
| 2007-12-03 | $2.32 | $2.32 | 9,816,000 | — | — |
| 2007-11-30 | $2.34 | $2.34 | 10,886,400 | — | — |
| 2007-11-29 | $2.33 | $2.33 | 7,356,800 | — | — |
| 2007-11-28 | $2.28 | $2.28 | 6,318,400 | — | — |
| 2007-11-27 | $2.19 | $2.19 | 3,321,600 | — | — |
| 2007-11-26 | $2.15 | $2.15 | 4,651,200 | — | — |
| 2007-11-23 | $2.16 | $2.16 | 1,940,800 | — | — |
| 2007-11-21 | $2.10 | $2.10 | 7,171,200 | — | — |
| 2007-11-20 | $2.13 | $2.13 | 6,926,400 | — | — |
| 2007-11-19 | $2.21 | $2.21 | 4,276,800 | — | — |
| 2007-11-16 | $2.22 | $2.22 | 6,315,200 | — | — |
| 2007-11-15 | $2.21 | $2.21 | 5,059,200 | — | — |
| 2007-11-14 | $2.20 | $2.20 | 4,017,600 | — | — |
| 2007-11-13 | $2.26 | $2.26 | 4,905,600 | — | — |
| 2007-11-12 | $2.20 | $2.20 | 4,803,200 | — | — |
| 2007-11-09 | $2.20 | $2.20 | 5,798,400 | — | — |
| 2007-11-08 | $2.27 | $2.27 | 7,609,600 | — | — |
| 2007-11-07 | $2.24 | $2.24 | 7,484,800 | — | — |
| 2007-11-06 | $2.33 | $2.33 | 8,766,400 | — | — |
| 2007-11-05 | $2.32 | $2.32 | 4,872,000 | — | — |
| 2007-11-02 | $2.32 | $2.32 | 7,867,200 | — | — |
| 2007-11-01 | $2.34 | $2.34 | 9,500,800 | — | — |
| 2007-10-31 | $2.40 | $2.40 | 9,068,800 | — | — |
| 2007-10-30 | $2.35 | $2.35 | 7,145,600 | — | — |
| 2007-10-29 | $2.36 | $2.36 | 7,238,400 | — | — |
| 2007-10-26 | $2.38 | $2.38 | 9,086,400 | — | — |
| 2007-10-25 | $2.35 | $2.35 | 10,865,600 | — | — |
| 2007-10-24 | $2.34 | $2.34 | 8,048,000 | — | — |
| 2007-10-23 | $2.36 | $2.36 | 5,512,000 | — | — |
| 2007-10-22 | $2.34 | $2.34 | 11,100,800 | — | — |
| 2007-10-19 | $2.36 | $2.36 | 16,088,000 | — | — |
| 2007-10-18 | $2.37 | $2.37 | 8,724,800 | — | — |
| 2007-10-17 | $2.33 | $2.33 | 8,664,000 | — | — |
| 2007-10-16 | $2.30 | $2.30 | 11,955,200 | — | — |
| 2007-10-15 | $2.26 | $2.26 | 5,801,600 | — | — |
| 2007-10-12 | $2.26 | $2.26 | 7,539,200 | — | — |
| 2007-10-11 | $2.23 | $2.23 | 5,846,400 | — | — |
| 2007-10-10 | $2.24 | $2.24 | 8,028,800 | — | — |
| 2007-10-09 | $2.27 | $2.27 | 12,689,600 | — | — |
| 2007-10-08 | $2.21 | $2.21 | 8,854,400 | — | — |
| 2007-10-05 | $2.25 | $2.25 | 18,873,600 | — | — |
| 2007-10-04 | $2.20 | $2.20 | 13,556,800 | — | — |
| 2007-10-03 | $2.15 | $2.15 | 8,136,000 | — | — |
| 2007-10-02 | $2.12 | $2.12 | 9,572,800 | — | — |
| 2007-10-01 | $2.13 | $2.13 | 10,654,400 | — | — |
| 2007-09-28 | $2.15 | $2.15 | 10,731,200 | — | — |
| 2007-09-27 | $2.12 | $2.12 | 24,193,600 | — | — |
| 2007-09-26 | $1.87 | $1.87 | 5,694,400 | — | — |
| 2007-09-25 | $1.84 | $1.84 | 3,833,600 | — | — |
| 2007-09-24 | $1.84 | $1.84 | 5,704,000 | — | — |
| 2007-09-21 | $1.82 | $1.82 | 8,084,800 | — | — |
| 2007-09-20 | $1.86 | $1.86 | 4,209,600 | — | — |
| 2007-09-19 | $1.87 | $1.87 | 4,836,800 | — | — |
| 2007-09-18 | $1.87 | $1.87 | 5,876,800 | — | — |
| 2007-09-17 | $1.83 | $1.83 | 2,387,200 | — | — |
| 2007-09-14 | $1.85 | $1.85 | 3,025,600 | — | — |
| 2007-09-13 | $1.84 | $1.84 | 1,926,400 | — | — |
| 2007-09-12 | $1.83 | $1.83 | 1,851,200 | — | — |
| 2007-09-11 | $1.83 | $1.83 | 1,876,800 | — | — |
| 2007-09-10 | $1.81 | $1.81 | 2,731,200 | — | — |
| 2007-09-07 | $1.80 | $1.80 | 3,828,800 | — | — |
| 2007-09-06 | $1.83 | $1.83 | 2,038,400 | — | — |
| 2007-09-05 | $1.84 | $1.84 | 4,286,400 | — | — |
| 2007-09-04 | $1.84 | $1.84 | 2,521,600 | — | — |
| 2007-08-31 | $1.83 | $1.83 | 2,361,600 | — | — |
| 2007-08-30 | $1.81 | $1.81 | 3,548,800 | — | — |
| 2007-08-29 | $1.82 | $1.82 | 1,804,800 | — | — |
| 2007-08-28 | $1.78 | $1.78 | 4,235,200 | — | — |
| 2007-08-27 | $1.80 | $1.80 | 3,497,600 | — | — |
| 2007-08-24 | $1.81 | $1.81 | 5,350,400 | — | — |
| 2007-08-23 | $1.82 | $1.82 | 4,473,600 | — | — |
| 2007-08-22 | $1.84 | $1.84 | 3,144,000 | — | — |
| 2007-08-21 | $1.83 | $1.83 | 3,966,400 | — | — |
| 2007-08-20 | $1.83 | $1.83 | 6,190,400 | — | — |
| 2007-08-17 | $1.87 | $1.87 | 10,761,600 | — | — |
| 2007-08-16 | $1.81 | $1.81 | 7,273,600 | — | — |
| 2007-08-15 | $1.79 | $1.79 | 4,364,800 | — | — |
| 2007-08-14 | $1.78 | $1.78 | 5,020,800 | — | — |
| 2007-08-13 | $1.81 | $1.81 | 6,273,600 | — | — |
| 2007-08-10 | $1.79 | $1.79 | 6,964,800 | — | — |
| 2007-08-09 | $1.83 | $1.83 | 11,347,200 | — | — |
| 2007-08-08 | $1.88 | $1.88 | 10,078,400 | — | — |
| 2007-08-07 | $1.84 | $1.84 | 5,380,800 | — | — |
| 2007-08-06 | $1.83 | $1.83 | 5,136,000 | — | — |
| 2007-08-03 | $1.79 | $1.79 | 6,899,200 | — | — |
| 2007-08-02 | $1.79 | $1.79 | 4,838,400 | — | — |
| 2007-08-01 | $1.76 | $1.76 | 5,152,000 | — | — |
| 2007-07-31 | $1.76 | $1.76 | 4,371,200 | — | — |
| 2007-07-30 | $1.78 | $1.78 | 3,929,600 | — | — |
| 2007-07-27 | $1.78 | $1.78 | 8,158,400 | — | — |
| 2007-07-26 | $1.80 | $1.80 | 13,812,800 | — | — |
| 2007-07-25 | $1.82 | $1.82 | 3,427,200 | — | — |
| 2007-07-24 | $1.81 | $1.81 | 7,280,000 | — | — |
| 2007-07-23 | $1.85 | $1.85 | 5,579,200 | — | — |
| 2007-07-20 | $1.85 | $1.85 | 7,899,200 | — | — |
| 2007-07-19 | $1.87 | $1.87 | 6,724,800 | — | — |
| 2007-07-18 | $1.87 | $1.87 | 7,104,000 | — | — |
| 2007-07-17 | $1.90 | $1.90 | 5,184,000 | — | — |
| 2007-07-16 | $1.91 | $1.91 | 4,169,600 | — | — |
| 2007-07-13 | $1.92 | $1.92 | 3,201,600 | — | — |
| 2007-07-12 | $1.93 | $1.93 | 4,564,800 | — | — |
| 2007-07-11 | $1.93 | $1.93 | 2,982,400 | — | — |
| 2007-07-10 | $1.91 | $1.91 | 3,816,000 | — | — |
| 2007-07-09 | $1.95 | $1.95 | 5,835,200 | — | — |
| 2007-07-06 | $1.94 | $1.94 | 4,768,000 | — | — |
| 2007-07-05 | $1.91 | $1.91 | 3,772,800 | — | — |
| 2007-07-03 | $1.92 | $1.92 | 2,153,600 | — | — |
| 2007-07-02 | $1.92 | $1.92 | 7,363,200 | — | — |
| 2007-06-29 | $1.91 | $1.91 | 8,702,400 | — | — |
| 2007-06-28 | $1.90 | $1.90 | 6,182,400 | — | — |
| 2007-06-27 | $1.91 | $1.90 | 10,348,800 | — | — |
| 2007-06-26 | $1.85 | $1.85 | 12,240,000 | — | — |
| 2007-06-25 | $1.86 | $1.86 | 8,480,000 | — | — |
| 2007-06-22 | $1.84 | $1.84 | 11,452,800 | — | — |
| 2007-06-21 | $1.86 | $1.86 | 7,784,000 | — | — |
| 2007-06-20 | $1.83 | $1.83 | 10,032,000 | — | — |
| 2007-06-19 | $1.83 | $1.83 | 7,012,800 | — | — |
| 2007-06-18 | $1.83 | $1.83 | 7,228,800 | — | — |
| 2007-06-15 | $1.82 | $1.82 | 9,707,200 | — | — |
| 2007-06-14 | $1.80 | $1.80 | 12,835,200 | — | — |
| 2007-06-13 | $1.79 | $1.79 | 11,446,400 | — | — |
| 2007-06-12 | $1.79 | $1.79 | 10,200,000 | — | — |
| 2007-06-11 | $1.81 | $1.81 | 12,099,200 | — | — |
| 2007-06-08 | $1.82 | $1.82 | 16,785,600 | — | — |
| 2007-06-07 | $1.80 | $1.80 | 15,659,200 | — | — |
| 2007-06-06 | $1.85 | $1.85 | 25,939,200 | — | — |
| 2007-06-05 | $1.92 | $1.92 | 6,630,400 | — | — |
| 2007-06-04 | $1.95 | $1.95 | 11,825,600 | — | — |
| 2007-06-01 | $1.96 | $1.96 | 6,308,800 | — | — |
| 2007-05-31 | $1.95 | $1.95 | 9,904,000 | — | — |
| 2007-05-30 | $1.90 | $1.90 | 10,329,600 | — | — |
| 2007-05-29 | $1.89 | $1.89 | 4,726,400 | — | — |
| 2007-05-25 | $1.88 | $1.88 | 2,923,200 | — | — |
| 2007-05-24 | $1.88 | $1.88 | 3,924,800 | — | — |
| 2007-05-23 | $1.92 | $1.92 | 6,504,000 | — | — |
| 2007-05-22 | $1.92 | $1.92 | 4,614,400 | — | — |
| 2007-05-21 | $1.91 | $1.91 | 5,609,600 | — | — |
| 2007-05-18 | $1.88 | $1.88 | 4,051,200 | — | — |
| 2007-05-17 | $1.86 | $1.86 | 3,688,000 | — | — |
| 2007-05-16 | $1.85 | $1.85 | 2,585,600 | — | — |
| 2007-05-15 | $1.84 | $1.84 | 4,115,200 | — | — |
| 2007-05-14 | $1.84 | $1.84 | 2,595,200 | — | — |
| 2007-05-11 | $1.84 | $1.84 | 2,020,800 | — | — |
| 2007-05-10 | $1.82 | $1.82 | 3,006,400 | — | — |
| 2007-05-09 | $1.85 | $1.85 | 3,056,000 | — | — |
| 2007-05-08 | $1.85 | $1.85 | 1,356,800 | — | — |
| 2007-05-07 | $1.85 | $1.85 | 2,731,200 | — | — |
| 2007-05-04 | $1.85 | $1.85 | 1,787,200 | — | — |
| 2007-05-03 | $1.84 | $1.84 | 2,889,600 | — | — |
| 2007-05-02 | $1.86 | $1.86 | 5,936,000 | — | — |
| 2007-05-01 | $1.83 | $1.83 | 6,828,800 | — | — |
| 2007-04-30 | $1.81 | $1.81 | 7,006,400 | — | — |
| 2007-04-27 | $1.81 | $1.81 | 4,332,800 | — | — |
| 2007-04-26 | $1.82 | $1.82 | 5,721,600 | — | — |
| 2007-04-25 | $1.84 | $1.84 | 6,763,200 | — | — |
| 2007-04-24 | $1.82 | $1.82 | 14,710,400 | — | — |
| 2007-04-23 | $1.81 | $1.81 | 4,688,000 | — | — |
| 2007-04-20 | $1.82 | $1.82 | 7,859,200 | — | — |
| 2007-04-19 | $1.81 | $1.81 | 8,523,200 | — | — |
| 2007-04-18 | $1.80 | $1.80 | 4,614,400 | — | — |
| 2007-04-17 | $1.79 | $1.79 | 7,782,400 | — | — |
| 2007-04-16 | $1.76 | $1.76 | 6,220,800 | — | — |
| 2007-04-13 | $1.73 | $1.73 | 8,411,200 | — | — |
| 2007-04-12 | $1.74 | $1.74 | 7,291,200 | — | — |
| 2007-04-11 | $1.73 | $1.73 | 18,476,800 | — | — |
| 2007-04-10 | $1.75 | $1.75 | 16,638,400 | — | — |
| 2007-04-09 | $1.74 | $1.74 | 13,160,000 | — | — |
| 2007-04-05 | $1.72 | $1.72 | 14,302,400 | — | — |
| 2007-04-04 | $1.72 | $1.72 | 4,644,800 | — | — |
| 2007-04-03 | $1.74 | $1.74 | 3,702,400 | — | — |
| 2007-04-02 | $1.74 | $1.74 | 5,208,000 | — | — |
| 2007-03-30 | $1.75 | $1.75 | 6,340,800 | — | — |
| 2007-03-29 | $1.73 | $1.73 | 3,784,000 | — | — |
| 2007-03-28 | $1.73 | $1.73 | 3,790,400 | — | — |
| 2007-03-27 | $1.74 | $1.74 | 3,203,200 | — | — |
| 2007-03-26 | $1.76 | $1.76 | 3,198,400 | — | — |
| 2007-03-23 | $1.77 | $1.77 | 2,889,600 | — | — |
| 2007-03-22 | $1.77 | $1.77 | 4,251,200 | — | — |
| 2007-03-21 | $1.77 | $1.77 | 4,902,400 | — | — |
| 2007-03-20 | $1.74 | $1.74 | 7,324,800 | — | — |
| 2007-03-19 | $1.73 | $1.73 | 5,400,000 | — | — |
| 2007-03-16 | $1.72 | $1.72 | 7,145,600 | — | — |
| 2007-03-15 | $1.74 | $1.74 | 2,707,200 | — | — |
| 2007-03-14 | $1.74 | $1.74 | 9,217,600 | — | — |
| 2007-03-13 | $1.73 | $1.73 | 9,568,000 | — | — |
| 2007-03-12 | $1.75 | $1.75 | 4,862,400 | — | — |
| 2007-03-09 | $1.75 | $1.75 | 9,491,200 | — | — |
| 2007-03-08 | $1.75 | $1.75 | 52,878,400 | — | — |
| 2007-03-07 | $1.72 | $1.72 | 59,686,400 | — | — |
| 2007-03-06 | $1.81 | $1.81 | 7,710,400 | — | — |
| 2007-03-05 | $1.81 | $1.81 | 6,062,400 | — | — |
| 2007-03-02 | $1.82 | $1.82 | 6,553,600 | — | — |
| 2007-03-01 | $1.85 | $1.85 | 10,182,400 | — | — |
| 2007-02-28 | $1.84 | $1.84 | 7,728,000 | — | — |
| 2007-02-27 | $1.83 | $1.83 | 6,521,600 | — | — |
| 2007-02-26 | $1.87 | $1.87 | 4,721,600 | — | — |
| 2007-02-23 | $1.88 | $1.88 | 4,360,000 | — | — |
| 2007-02-22 | $1.88 | $1.88 | 3,273,600 | — | — |
| 2007-02-21 | $1.88 | $1.88 | 2,473,600 | — | — |
| 2007-02-20 | $1.88 | $1.88 | 4,788,800 | — | — |
| 2007-02-16 | $1.88 | $1.88 | 1,939,200 | — | — |
| 2007-02-15 | $1.87 | $1.87 | 3,166,400 | — | — |
| 2007-02-14 | $1.88 | $1.88 | 8,817,600 | — | — |
| 2007-02-13 | $1.88 | $1.88 | 5,483,200 | — | — |
| 2007-02-12 | $1.85 | $1.85 | 7,792,000 | — | — |
| 2007-02-09 | $1.86 | $1.86 | 7,379,200 | — | — |
| 2007-02-08 | $1.85 | $1.85 | 7,400,000 | — | — |
| 2007-02-07 | $1.85 | $1.85 | 2,844,800 | — | — |
| 2007-02-06 | $1.85 | $1.85 | 2,702,400 | — | — |
| 2007-02-05 | $1.85 | $1.85 | 2,772,800 | — | — |
| 2007-02-02 | $1.85 | $1.85 | 3,233,600 | — | — |
| 2007-02-01 | $1.86 | $1.86 | 4,267,200 | — | — |
| 2007-01-31 | $1.84 | $1.84 | 3,716,800 | — | — |
| 2007-01-30 | $1.85 | $1.85 | 2,006,400 | — | — |
| 2007-01-29 | $1.84 | $1.84 | 2,366,400 | — | — |
| 2007-01-26 | $1.83 | $1.83 | 3,233,600 | — | — |
| 2007-01-25 | $1.84 | $1.84 | 5,491,200 | — | — |
| 2007-01-24 | $1.86 | $1.86 | 2,670,400 | — | — |
| 2007-01-23 | $1.86 | $1.86 | 3,291,200 | — | — |
| 2007-01-22 | $1.86 | $1.86 | 2,705,600 | — | — |
| 2007-01-19 | $1.89 | $1.89 | 4,356,800 | — | — |
| 2007-01-18 | $1.87 | $1.87 | 10,134,400 | — | — |
| 2007-01-17 | $1.89 | $1.89 | 7,168,000 | — | — |
| 2007-01-16 | $1.93 | $1.93 | 2,995,200 | — | — |
| 2007-01-12 | $1.93 | $1.93 | 6,801,600 | — | — |
| 2007-01-11 | $1.92 | $1.92 | 6,192,000 | — | — |
| 2007-01-10 | $1.94 | $1.94 | 2,492,800 | — | — |
| 2007-01-09 | $1.93 | $1.93 | 3,625,600 | — | — |
| 2007-01-08 | $1.92 | $1.92 | 5,395,200 | — | — |
| 2007-01-05 | $1.92 | $1.92 | 6,875,200 | — | — |
| 2007-01-04 | $1.94 | $1.94 | 7,329,600 | — | — |
| 2007-01-03 | $1.91 | $1.91 | 11,937,600 | — | — |