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
- 2005-04-14 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 | $2.21 | $2.21 | 564,000 | — | — |
| 2007-12-28 | $2.17 | $2.17 | 342,000 | — | — |
| 2007-12-27 | $2.28 | $2.28 | 582,400 | — | — |
| 2007-12-26 | $2.31 | $2.31 | 574,000 | — | — |
| 2007-12-24 | $2.35 | $2.35 | 374,400 | — | — |
| 2007-12-21 | $2.23 | $2.23 | 744,400 | — | — |
| 2007-12-20 | $2.04 | $2.04 | 542,400 | — | — |
| 2007-12-19 | $1.90 | $1.90 | 284,800 | — | — |
| 2007-12-18 | $1.92 | $1.92 | 349,200 | — | — |
| 2007-12-17 | $1.96 | $1.96 | 633,600 | — | — |
| 2007-12-14 | $2.00 | $2.00 | 496,800 | — | — |
| 2007-12-13 | $2.09 | $2.09 | 584,400 | — | — |
| 2007-12-12 | $2.13 | $2.13 | 439,200 | — | — |
| 2007-12-11 | $2.23 | $2.23 | 269,200 | — | — |
| 2007-12-10 | $2.33 | $2.33 | 319,200 | — | — |
| 2007-12-07 | $2.34 | $2.34 | 331,600 | — | — |
| 2007-12-06 | $2.28 | $2.28 | 298,800 | — | — |
| 2007-12-05 | $2.11 | $2.11 | 339,200 | — | — |
| 2007-12-04 | $2.19 | $2.19 | 317,600 | — | — |
| 2007-12-03 | $2.18 | $2.18 | 516,000 | — | — |
| 2007-11-30 | $2.16 | $2.16 | 493,200 | — | — |
| 2007-11-29 | $2.12 | $2.12 | 158,400 | — | — |
| 2007-11-28 | $2.14 | $2.14 | 643,600 | — | — |
| 2007-11-27 | $2.07 | $2.07 | 545,600 | — | — |
| 2007-11-26 | $2.14 | $2.14 | 395,600 | — | — |
| 2007-11-23 | $2.10 | $2.10 | 100,000 | — | — |
| 2007-11-21 | $2.08 | $2.08 | 173,200 | — | — |
| 2007-11-20 | $2.15 | $2.15 | 485,200 | — | — |
| 2007-11-19 | $2.19 | $2.19 | 366,400 | — | — |
| 2007-11-16 | $2.26 | $2.26 | 924,000 | — | — |
| 2007-11-15 | $2.22 | $2.22 | 326,800 | — | — |
| 2007-11-14 | $2.29 | $2.29 | 583,200 | — | — |
| 2007-11-13 | $2.15 | $2.15 | 494,400 | — | — |
| 2007-11-12 | $2.11 | $2.11 | 496,000 | — | — |
| 2007-11-09 | $2.15 | $2.15 | 577,600 | — | — |
| 2007-11-08 | $2.10 | $2.10 | 316,400 | — | — |
| 2007-11-07 | $2.12 | $2.12 | 394,400 | — | — |
| 2007-11-06 | $2.20 | $2.20 | 444,800 | — | — |
| 2007-11-05 | $2.18 | $2.18 | 431,600 | — | — |
| 2007-11-02 | $2.24 | $2.24 | 482,000 | — | — |
| 2007-11-01 | $2.27 | $2.27 | 796,800 | — | — |
| 2007-10-31 | $2.33 | $2.33 | 2,133,600 | — | — |
| 2007-10-30 | $2.03 | $2.03 | 1,160,400 | — | — |
| 2007-10-29 | $2.15 | $2.15 | 726,800 | — | — |
| 2007-10-26 | $2.11 | $2.11 | 1,463,200 | — | — |
| 2007-10-25 | $2.30 | $2.30 | 336,000 | — | — |
| 2007-10-24 | $2.29 | $2.29 | 250,400 | — | — |
| 2007-10-23 | $2.32 | $2.32 | 853,600 | — | — |
| 2007-10-22 | $2.21 | $2.21 | 444,400 | — | — |
| 2007-10-19 | $2.15 | $2.15 | 1,137,600 | — | — |
| 2007-10-18 | $2.27 | $2.27 | 1,123,200 | — | — |
| 2007-10-17 | $2.25 | $2.25 | 739,600 | — | — |
| 2007-10-16 | $2.21 | $2.21 | 866,000 | — | — |
| 2007-10-15 | $2.32 | $2.32 | 1,160,000 | — | — |
| 2007-10-12 | $2.52 | $2.52 | 512,000 | — | — |
| 2007-10-11 | $2.56 | $2.56 | 533,200 | — | — |
| 2007-10-10 | $2.60 | $2.60 | 454,800 | — | — |
| 2007-10-09 | $2.67 | $2.67 | 800,000 | — | — |
| 2007-10-08 | $2.65 | $2.65 | 435,200 | — | — |
| 2007-10-05 | $2.66 | $2.66 | 866,000 | — | — |
| 2007-10-04 | $2.59 | $2.59 | 597,600 | — | — |
| 2007-10-03 | $2.65 | $2.65 | 1,034,800 | — | — |
| 2007-10-02 | $2.59 | $2.59 | 2,246,800 | — | — |
| 2007-10-01 | $2.61 | $2.61 | 910,800 | — | — |
| 2007-09-28 | $2.50 | $2.50 | 478,800 | — | — |
| 2007-09-27 | $2.43 | $2.43 | 640,000 | — | — |
| 2007-09-26 | $2.39 | $2.39 | 446,800 | — | — |
| 2007-09-25 | $2.40 | $2.40 | 540,800 | — | — |
| 2007-09-24 | $2.38 | $2.38 | 712,800 | — | — |
| 2007-09-21 | $2.41 | $2.41 | 1,121,200 | — | — |
| 2007-09-20 | $2.34 | $2.34 | 829,600 | — | — |
| 2007-09-19 | $2.43 | $2.43 | 630,800 | — | — |
| 2007-09-18 | $2.36 | $2.36 | 560,800 | — | — |
| 2007-09-17 | $2.36 | $2.36 | 430,000 | — | — |
| 2007-09-14 | $2.32 | $2.32 | 536,800 | — | — |
| 2007-09-13 | $2.35 | $2.35 | 559,600 | — | — |
| 2007-09-12 | $2.36 | $2.36 | 658,400 | — | — |
| 2007-09-11 | $2.39 | $2.39 | 576,000 | — | — |
| 2007-09-10 | $2.41 | $2.41 | 518,400 | — | — |
| 2007-09-07 | $2.35 | $2.35 | 526,000 | — | — |
| 2007-09-06 | $2.33 | $2.33 | 525,600 | — | — |
| 2007-09-05 | $2.30 | $2.30 | 851,200 | — | — |
| 2007-09-04 | $2.30 | $2.30 | 383,200 | — | — |
| 2007-08-31 | $2.30 | $2.30 | 434,000 | — | — |
| 2007-08-30 | $2.23 | $2.23 | 1,330,800 | — | — |
| 2007-08-29 | $2.24 | $2.24 | 408,400 | — | — |
| 2007-08-28 | $2.23 | $2.23 | 384,000 | — | — |
| 2007-08-27 | $2.19 | $2.19 | 701,600 | — | — |
| 2007-08-24 | $2.20 | $2.20 | 630,000 | — | — |
| 2007-08-23 | $2.23 | $2.23 | 872,400 | — | — |
| 2007-08-22 | $2.30 | $2.30 | 1,334,000 | — | — |
| 2007-08-21 | $2.28 | $2.28 | 724,000 | — | — |
| 2007-08-20 | $2.28 | $2.28 | 579,600 | — | — |
| 2007-08-17 | $2.25 | $2.25 | 1,282,000 | — | — |
| 2007-08-16 | $2.14 | $2.14 | 1,168,000 | — | — |
| 2007-08-15 | $2.00 | $2.00 | 721,600 | — | — |
| 2007-08-14 | $2.01 | $2.01 | 1,524,000 | — | — |
| 2007-08-13 | $2.11 | $2.11 | 2,548,800 | — | — |
| 2007-08-10 | $2.18 | $2.18 | 2,839,200 | — | — |
| 2007-08-09 | $2.39 | $2.39 | 7,559,200 | — | — |
| 2007-08-08 | $2.30 | $2.30 | 5,258,000 | — | — |
| 2007-08-07 | $2.01 | $2.01 | 2,450,000 | — | — |
| 2007-08-06 | $1.88 | $1.88 | 1,770,000 | — | — |
| 2007-08-03 | $1.93 | $1.93 | 1,420,400 | — | — |
| 2007-08-02 | $1.95 | $1.95 | 1,278,400 | — | — |
| 2007-08-01 | $1.86 | $1.86 | 2,136,400 | — | — |
| 2007-07-31 | $2.01 | $2.01 | 1,514,000 | — | — |
| 2007-07-30 | $2.08 | $2.08 | 1,005,600 | — | — |
| 2007-07-27 | $2.05 | $2.05 | 962,000 | — | — |
| 2007-07-26 | $2.08 | $2.08 | 2,589,200 | — | — |
| 2007-07-25 | $2.16 | $2.16 | 1,738,800 | — | — |
| 2007-07-24 | $2.15 | $2.15 | 1,682,000 | — | — |
| 2007-07-23 | $2.26 | $2.26 | 1,035,200 | — | — |
| 2007-07-20 | $2.38 | $2.38 | 226,400 | — | — |
| 2007-07-19 | $2.36 | $2.36 | 1,031,600 | — | — |
| 2007-07-18 | $2.35 | $2.35 | 1,430,800 | — | — |
| 2007-07-17 | $2.38 | $2.38 | 1,041,200 | — | — |
| 2007-07-16 | $2.38 | $2.38 | 1,169,200 | — | — |
| 2007-07-13 | $2.42 | $2.42 | 1,478,400 | — | — |
| 2007-07-12 | $2.35 | $2.35 | 1,028,400 | — | — |
| 2007-07-11 | $2.28 | $2.28 | 1,184,000 | — | — |
| 2007-07-10 | $2.32 | $2.32 | 1,488,400 | — | — |
| 2007-07-09 | $2.30 | $2.30 | 2,978,000 | — | — |
| 2007-07-06 | $2.13 | $2.13 | 1,646,000 | — | — |
| 2007-07-05 | $2.09 | $2.09 | 510,400 | — | — |
| 2007-07-03 | $2.11 | $2.11 | 629,200 | — | — |
| 2007-07-02 | $2.10 | $2.10 | 838,800 | — | — |
| 2007-06-29 | $2.05 | $2.05 | 2,004,400 | — | — |
| 2007-06-28 | $1.99 | $1.99 | 1,359,600 | — | — |
| 2007-06-27 | $2.02 | $2.02 | 1,493,600 | — | — |
| 2007-06-26 | $2.07 | $2.07 | 1,549,600 | — | — |
| 2007-06-25 | $2.03 | $2.03 | 1,778,800 | — | — |
| 2007-06-22 | $1.96 | $1.96 | 6,969,600 | — | — |
| 2007-06-21 | $1.93 | $1.93 | 1,112,000 | — | — |
| 2007-06-20 | $1.86 | $1.86 | 1,982,400 | — | — |
| 2007-06-19 | $1.71 | $1.71 | 429,200 | — | — |
| 2007-06-18 | $1.68 | $1.68 | 405,600 | — | — |
| 2007-06-15 | $1.71 | $1.71 | 922,000 | — | — |
| 2007-06-14 | $1.69 | $1.69 | 556,800 | — | — |
| 2007-06-13 | $1.64 | $1.64 | 646,400 | — | — |
| 2007-06-12 | $1.66 | $1.66 | 735,200 | — | — |
| 2007-06-11 | $1.64 | $1.64 | 618,400 | — | — |
| 2007-06-08 | $1.64 | $1.64 | 836,000 | — | — |
| 2007-06-07 | $1.66 | $1.66 | 840,800 | — | — |
| 2007-06-06 | $1.64 | $1.64 | 919,200 | — | — |
| 2007-06-05 | $1.64 | $1.64 | 968,800 | — | — |
| 2007-06-04 | $1.64 | $1.64 | 1,313,200 | — | — |
| 2007-06-01 | $1.62 | $1.62 | 3,580,800 | — | — |
| 2007-05-31 | $1.64 | $1.64 | 2,037,600 | — | — |
| 2007-05-30 | $1.68 | $1.68 | 936,000 | — | — |
| 2007-05-29 | $1.76 | $1.76 | 480,000 | — | — |
| 2007-05-25 | $1.80 | $1.80 | 449,200 | — | — |
| 2007-05-24 | $1.78 | $1.78 | 791,600 | — | — |
| 2007-05-23 | $1.83 | $1.83 | 523,200 | — | — |
| 2007-05-22 | $1.82 | $1.82 | 468,800 | — | — |
| 2007-05-21 | $1.78 | $1.78 | 886,000 | — | — |
| 2007-05-18 | $1.72 | $1.72 | 996,800 | — | — |
| 2007-05-17 | $1.73 | $1.73 | 850,800 | — | — |
| 2007-05-16 | $1.79 | $1.79 | 458,000 | — | — |
| 2007-05-15 | $1.80 | $1.80 | 624,000 | — | — |
| 2007-05-14 | $1.87 | $1.87 | 348,000 | — | — |
| 2007-05-11 | $1.91 | $1.91 | 845,600 | — | — |
| 2007-05-10 | $1.93 | $1.93 | 1,546,000 | — | — |
| 2007-05-09 | $1.88 | $1.88 | 516,800 | — | — |
| 2007-05-08 | $1.85 | $1.85 | 1,172,800 | — | — |
| 2007-05-07 | $1.88 | $1.88 | 614,400 | — | — |
| 2007-05-04 | $1.85 | $1.85 | 1,064,000 | — | — |
| 2007-05-03 | $1.87 | $1.87 | 772,000 | — | — |
| 2007-05-02 | $1.93 | $1.93 | 1,486,800 | — | — |
| 2007-05-01 | $1.93 | $1.93 | 2,030,800 | — | — |
| 2007-04-30 | $1.99 | $1.99 | 923,600 | — | — |
| 2007-04-27 | $2.04 | $2.04 | 620,400 | — | — |
| 2007-04-26 | $2.07 | $2.07 | 639,600 | — | — |
| 2007-04-25 | $2.04 | $2.04 | 2,288,400 | — | — |
| 2007-04-24 | $2.00 | $2.00 | 1,456,400 | — | — |
| 2007-04-23 | $2.04 | $2.04 | 741,200 | — | — |
| 2007-04-20 | $2.06 | $2.06 | 657,200 | — | — |
| 2007-04-19 | $1.99 | $1.99 | 658,400 | — | — |
| 2007-04-18 | $2.06 | $2.06 | 513,600 | — | — |
| 2007-04-17 | $2.09 | $2.09 | 841,200 | — | — |
| 2007-04-16 | $2.09 | $2.09 | 1,026,400 | — | — |
| 2007-04-13 | $2.04 | $2.04 | 780,000 | — | — |
| 2007-04-12 | $2.10 | $2.10 | 784,400 | — | — |
| 2007-04-11 | $2.08 | $2.08 | 784,800 | — | — |
| 2007-04-10 | $2.17 | $2.17 | 973,200 | — | — |
| 2007-04-09 | $2.21 | $2.21 | 3,774,800 | — | — |
| 2007-04-05 | $1.91 | $1.91 | 305,600 | — | — |
| 2007-04-04 | $1.92 | $1.91 | 292,000 | — | — |
| 2007-04-03 | $1.97 | $1.97 | 836,000 | — | — |
| 2007-04-02 | $1.93 | $1.93 | 780,000 | — | — |
| 2007-03-30 | $1.97 | $1.97 | 775,600 | — | — |
| 2007-03-29 | $1.93 | $1.93 | 1,794,400 | — | — |
| 2007-03-28 | $1.81 | $1.81 | 528,400 | — | — |
| 2007-03-27 | $1.82 | $1.82 | 502,800 | — | — |
| 2007-03-26 | $1.83 | $1.83 | 470,000 | — | — |
| 2007-03-23 | $1.83 | $1.83 | 844,000 | — | — |
| 2007-03-22 | $1.80 | $1.80 | 621,600 | — | — |
| 2007-03-21 | $1.75 | $1.75 | 527,200 | — | — |
| 2007-03-20 | $1.75 | $1.75 | 1,082,400 | — | — |
| 2007-03-19 | $1.74 | $1.73 | 423,200 | — | — |
| 2007-03-16 | $1.75 | $1.75 | 1,464,800 | — | — |
| 2007-03-15 | $1.81 | $1.81 | 981,200 | — | — |
| 2007-03-14 | $1.84 | $1.84 | 650,800 | — | — |
| 2007-03-13 | $1.84 | $1.84 | 1,191,200 | — | — |
| 2007-03-12 | $1.86 | $1.86 | 1,059,600 | — | — |
| 2007-03-09 | $1.81 | $1.81 | 764,800 | — | — |
| 2007-03-08 | $1.83 | $1.83 | 1,225,600 | — | — |
| 2007-03-07 | $1.85 | $1.85 | 2,761,200 | — | — |
| 2007-03-06 | $1.74 | $1.74 | 3,793,200 | — | — |
| 2007-03-05 | $1.63 | $1.63 | 3,230,400 | — | — |
| 2007-03-02 | $1.70 | $1.70 | 3,075,600 | — | — |
| 2007-03-01 | $1.99 | $1.99 | 2,754,000 | — | — |
| 2007-02-28 | $2.02 | $2.02 | 3,268,400 | — | — |
| 2007-02-27 | $2.12 | $2.12 | 1,074,000 | — | — |
| 2007-02-26 | $2.27 | $2.27 | 640,400 | — | — |
| 2007-02-23 | $2.31 | $2.31 | 1,891,200 | — | — |
| 2007-02-22 | $2.18 | $2.18 | 465,200 | — | — |
| 2007-02-21 | $2.19 | $2.19 | 330,800 | — | — |
| 2007-02-20 | $2.25 | $2.25 | 765,600 | — | — |
| 2007-02-16 | $2.21 | $2.21 | 551,200 | — | — |
| 2007-02-15 | $2.22 | $2.22 | 694,800 | — | — |
| 2007-02-14 | $2.20 | $2.20 | 776,400 | — | — |
| 2007-02-13 | $2.25 | $2.25 | 888,000 | — | — |
| 2007-02-12 | $2.16 | $2.16 | 1,381,600 | — | — |
| 2007-02-09 | $2.20 | $2.20 | 1,472,400 | — | — |
| 2007-02-08 | $2.20 | $2.20 | 1,447,600 | — | — |
| 2007-02-07 | $2.21 | $2.21 | 660,000 | — | — |
| 2007-02-06 | $2.22 | $2.22 | 846,400 | — | — |
| 2007-02-05 | $2.25 | $2.25 | 1,161,200 | — | — |
| 2007-02-02 | $2.23 | $2.23 | 1,262,000 | — | — |
| 2007-02-01 | $2.24 | $2.24 | 1,280,400 | — | — |
| 2007-01-31 | $2.23 | $2.23 | 1,692,800 | — | — |
| 2007-01-30 | $2.28 | $2.28 | 765,200 | — | — |
| 2007-01-29 | $2.30 | $2.30 | 2,436,400 | — | — |
| 2007-01-26 | $2.25 | $2.25 | 989,200 | — | — |
| 2007-01-25 | $2.25 | $2.25 | 1,740,400 | — | — |
| 2007-01-24 | $2.23 | $2.23 | 2,161,600 | — | — |
| 2007-01-23 | $2.13 | $2.13 | 1,574,400 | — | — |
| 2007-01-22 | $2.11 | $2.11 | 1,454,800 | — | — |
| 2007-01-19 | $2.18 | $2.18 | 6,028,400 | — | — |
| 2007-01-18 | $2.13 | $2.13 | 1,396,800 | — | — |
| 2007-01-17 | $2.20 | $2.20 | 2,125,200 | — | — |
| 2007-01-16 | $2.15 | $2.15 | 2,665,200 | — | — |
| 2007-01-12 | $2.25 | $2.25 | 1,628,000 | — | — |
| 2007-01-11 | $2.29 | $2.29 | 6,510,000 | — | — |
| 2007-01-10 | $2.37 | $2.37 | 3,418,000 | — | — |
| 2007-01-09 | $2.36 | $2.36 | 1,691,600 | — | — |
| 2007-01-08 | $2.41 | $2.41 | 1,327,600 | — | — |
| 2007-01-05 | $2.42 | $2.42 | 1,976,800 | — | — |
| 2007-01-04 | $2.45 | $2.45 | 669,200 | — | — |
| 2007-01-03 | $2.47 | $2.47 | 1,563,200 | — | — |