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
- 1995-06-22 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 | $1.21 | $1.21 | 81,200 | — | — |
| 2007-12-28 | $1.19 | $1.19 | 75,600 | — | — |
| 2007-12-27 | $1.20 | $1.20 | 104,900 | — | — |
| 2007-12-26 | $1.32 | $1.32 | 324,600 | — | — |
| 2007-12-24 | $1.06 | $1.06 | 132,600 | — | — |
| 2007-12-21 | $1.09 | $1.09 | 136,700 | — | — |
| 2007-12-20 | $1.18 | $1.18 | 223,200 | — | — |
| 2007-12-19 | $1.14 | $1.14 | 195,700 | — | — |
| 2007-12-18 | $1.25 | $1.25 | 103,800 | — | — |
| 2007-12-17 | $1.29 | $1.29 | 88,200 | — | — |
| 2007-12-14 | $1.36 | $1.36 | 107,900 | — | — |
| 2007-12-13 | $1.44 | $1.44 | 113,500 | — | — |
| 2007-12-12 | $1.39 | $1.39 | 75,800 | — | — |
| 2007-12-11 | $1.46 | $1.46 | 63,800 | — | — |
| 2007-12-10 | $1.44 | $1.44 | 76,600 | — | — |
| 2007-12-07 | $1.53 | $1.53 | 115,100 | — | — |
| 2007-12-06 | $1.56 | $1.56 | 280,700 | — | — |
| 2007-12-05 | $1.63 | $1.63 | 707,500 | — | — |
| 2007-12-04 | $1.32 | $1.32 | 126,600 | — | — |
| 2007-12-03 | $1.43 | $1.43 | 122,100 | — | — |
| 2007-11-30 | $1.58 | $1.58 | 56,000 | — | — |
| 2007-11-29 | $1.68 | $1.68 | 99,900 | — | — |
| 2007-11-28 | $1.76 | $1.76 | 103,900 | — | — |
| 2007-11-27 | $1.62 | $1.62 | 29,000 | — | — |
| 2007-11-26 | $1.62 | $1.62 | 65,400 | — | — |
| 2007-11-23 | $1.73 | $1.73 | 26,000 | — | — |
| 2007-11-21 | $1.76 | $1.76 | 98,200 | — | — |
| 2007-11-20 | $1.77 | $1.77 | 106,600 | — | — |
| 2007-11-19 | $1.70 | $1.70 | 212,000 | — | — |
| 2007-11-16 | $1.66 | $1.66 | 148,700 | — | — |
| 2007-11-15 | $1.62 | $1.62 | 142,800 | — | — |
| 2007-11-14 | $1.84 | $1.84 | 169,300 | — | — |
| 2007-11-13 | $1.91 | $1.91 | 146,400 | — | — |
| 2007-11-12 | $1.93 | $1.93 | 191,900 | — | — |
| 2007-11-09 | $2.16 | $2.16 | 129,000 | — | — |
| 2007-11-08 | $2.20 | $2.20 | 216,600 | — | — |
| 2007-11-07 | $2.40 | $2.40 | 232,300 | — | — |
| 2007-11-06 | $2.33 | $2.33 | 113,600 | — | — |
| 2007-11-05 | $2.35 | $2.35 | 252,200 | — | — |
| 2007-11-02 | $2.61 | $2.61 | 134,700 | — | — |
| 2007-11-01 | $2.47 | $2.47 | 163,100 | — | — |
| 2007-10-31 | $2.71 | $2.71 | 185,800 | — | — |
| 2007-10-30 | $2.68 | $2.68 | 162,800 | — | — |
| 2007-10-29 | $2.70 | $2.70 | 504,600 | — | — |
| 2007-10-26 | $2.45 | $2.45 | 335,800 | — | — |
| 2007-10-25 | $2.51 | $2.51 | 309,200 | — | — |
| 2007-10-24 | $2.67 | $2.67 | 353,400 | — | — |
| 2007-10-23 | $2.66 | $2.66 | 434,700 | — | — |
| 2007-10-22 | $2.90 | $2.90 | 1,145,100 | — | — |
| 2007-10-19 | $3.60 | $3.60 | 137,600 | — | — |
| 2007-10-18 | $4.00 | $4.00 | 98,500 | — | — |
| 2007-10-17 | $4.06 | $4.06 | 505,700 | — | — |
| 2007-10-16 | $3.77 | $3.77 | 155,800 | — | — |
| 2007-10-15 | $3.81 | $3.81 | 186,000 | — | — |
| 2007-10-12 | $3.86 | $3.86 | 278,300 | — | — |
| 2007-10-11 | $4.00 | $4.00 | 784,300 | — | — |
| 2007-10-10 | $4.88 | $4.88 | 2,417,200 | — | — |
| 2007-10-09 | $4.27 | $4.27 | 548,100 | — | — |
| 2007-10-08 | $4.35 | $4.35 | 1,125,800 | — | — |
| 2007-10-05 | $5.19 | $5.19 | 5,959,200 | — | — |
| 2007-10-04 | $4.65 | $4.65 | 3,732,200 | — | — |
| 2007-10-03 | $2.15 | $2.15 | 63,600 | — | — |
| 2007-10-02 | $2.08 | $2.08 | 105,000 | — | — |
| 2007-10-01 | $2.20 | $2.20 | 76,400 | — | — |
| 2007-09-28 | $2.21 | $2.21 | 139,500 | — | — |
| 2007-09-27 | $2.15 | $2.15 | 232,100 | — | — |
| 2007-09-26 | $2.35 | $2.35 | 524,700 | — | — |
| 2007-09-25 | $2.01 | $2.01 | 121,600 | — | — |
| 2007-09-24 | $2.15 | $2.15 | 76,300 | — | — |
| 2007-09-21 | $2.17 | $2.17 | 96,800 | — | — |
| 2007-09-20 | $2.04 | $2.04 | 145,700 | — | — |
| 2007-09-19 | $2.13 | $2.13 | 40,700 | — | — |
| 2007-09-18 | $2.30 | $2.30 | 98,100 | — | — |
| 2007-09-17 | $2.55 | $2.55 | 72,000 | — | — |
| 2007-09-14 | $2.77 | $2.77 | 45,600 | — | — |
| 2007-09-13 | $2.95 | $2.95 | 78,900 | — | — |
| 2007-09-12 | $2.94 | $2.94 | 36,800 | — | — |
| 2007-09-11 | $2.94 | $2.94 | 15,600 | — | — |
| 2007-09-10 | $3.00 | $3.00 | 7,900 | — | — |
| 2007-09-07 | $2.99 | $2.99 | 7,200 | — | — |
| 2007-09-06 | $3.01 | $3.01 | 18,200 | — | — |
| 2007-09-05 | $3.01 | $3.01 | 22,600 | — | — |
| 2007-09-04 | $2.97 | $2.97 | 30,000 | — | — |
| 2007-08-31 | $3.00 | $3.00 | 21,900 | — | — |
| 2007-08-30 | $3.08 | $3.08 | 20,600 | — | — |
| 2007-08-29 | $2.95 | $2.95 | 24,700 | — | — |
| 2007-08-28 | $3.05 | $3.05 | 25,900 | — | — |
| 2007-08-27 | $3.12 | $3.12 | 48,100 | — | — |
| 2007-08-24 | $2.90 | $2.90 | 92,900 | — | — |
| 2007-08-23 | $3.15 | $3.15 | 68,000 | — | — |
| 2007-08-22 | $3.54 | $3.54 | 59,300 | — | — |
| 2007-08-21 | $3.90 | $3.90 | 46,600 | — | — |
| 2007-08-20 | $4.05 | $4.05 | 33,300 | — | — |
| 2007-08-17 | $4.19 | $4.19 | 21,900 | — | — |
| 2007-08-16 | $4.20 | $4.20 | 93,200 | — | — |
| 2007-08-15 | $4.31 | $4.31 | 40,300 | — | — |
| 2007-08-14 | $4.19 | $4.19 | 21,300 | — | — |
| 2007-08-13 | $4.13 | $4.13 | 51,000 | — | — |
| 2007-08-10 | $4.43 | $4.43 | 39,900 | — | — |
| 2007-08-09 | $4.57 | $4.57 | 51,800 | — | — |
| 2007-08-08 | $4.39 | $4.39 | 78,500 | — | — |
| 2007-08-07 | $4.26 | $4.26 | 43,500 | — | — |
| 2007-08-06 | $4.14 | $4.14 | 61,000 | — | — |
| 2007-08-03 | $4.00 | $4.00 | 204,100 | — | — |
| 2007-08-02 | $4.29 | $4.29 | 87,600 | — | — |
| 2007-08-01 | $4.37 | $4.37 | 36,900 | — | — |
| 2007-07-31 | $4.35 | $4.35 | 17,100 | — | — |
| 2007-07-30 | $4.33 | $4.33 | 41,500 | — | — |
| 2007-07-27 | $4.43 | $4.43 | 54,800 | — | — |
| 2007-07-26 | $4.53 | $4.53 | 37,600 | — | — |
| 2007-07-25 | $4.46 | $4.46 | 78,800 | — | — |
| 2007-07-24 | $4.54 | $4.54 | 60,100 | — | — |
| 2007-07-23 | $4.69 | $4.69 | 31,900 | — | — |
| 2007-07-20 | $4.60 | $4.60 | 66,300 | — | — |
| 2007-07-19 | $4.85 | $4.85 | 135,400 | — | — |
| 2007-07-18 | $5.06 | $5.06 | 48,700 | — | — |
| 2007-07-17 | $5.02 | $5.02 | 74,700 | — | — |
| 2007-07-16 | $4.88 | $4.88 | 72,000 | — | — |
| 2007-07-13 | $4.56 | $4.56 | 47,100 | — | — |
| 2007-07-12 | $4.52 | $4.52 | 228,000 | — | — |
| 2007-07-11 | $4.98 | $4.98 | 205,500 | — | — |
| 2007-07-10 | $4.77 | $4.77 | 159,600 | — | — |
| 2007-07-09 | $4.25 | $4.25 | 275,300 | — | — |
| 2007-07-06 | $4.37 | $4.37 | 270,900 | — | — |
| 2007-07-05 | $5.07 | $5.07 | 217,500 | — | — |
| 2007-07-03 | $4.84 | $4.84 | 115,200 | — | — |
| 2007-07-02 | $4.37 | $4.37 | 159,400 | — | — |
| 2007-06-29 | $3.87 | $3.87 | 79,800 | — | — |
| 2007-06-28 | $3.70 | $3.70 | 36,200 | — | — |
| 2007-06-27 | $3.47 | $3.47 | 27,400 | — | — |
| 2007-06-26 | $3.31 | $3.31 | 40,100 | — | — |
| 2007-06-25 | $3.40 | $3.40 | 50,100 | — | — |
| 2007-06-22 | $3.45 | $3.45 | 60,100 | — | — |
| 2007-06-21 | $3.59 | $3.59 | 11,000 | — | — |
| 2007-06-20 | $3.61 | $3.61 | 32,300 | — | — |
| 2007-06-19 | $3.68 | $3.68 | 24,700 | — | — |
| 2007-06-18 | $3.68 | $3.68 | 31,100 | — | — |
| 2007-06-15 | $3.67 | $3.67 | 13,300 | — | — |
| 2007-06-14 | $3.66 | $3.66 | 30,800 | — | — |
| 2007-06-13 | $3.68 | $3.68 | 54,900 | — | — |
| 2007-06-12 | $3.67 | $3.67 | 19,800 | — | — |
| 2007-06-11 | $3.55 | $3.55 | 50,300 | — | — |
| 2007-06-08 | $3.53 | $3.53 | 61,200 | — | — |
| 2007-06-07 | $3.39 | $3.39 | 32,200 | — | — |
| 2007-06-06 | $3.32 | $3.32 | 66,000 | — | — |
| 2007-06-05 | $3.36 | $3.36 | 48,400 | — | — |
| 2007-06-04 | $3.47 | $3.47 | 81,100 | — | — |
| 2007-06-01 | $3.66 | $3.66 | 39,300 | — | — |
| 2007-05-31 | $3.53 | $3.53 | 87,600 | — | — |
| 2007-05-30 | $3.42 | $3.42 | 85,700 | — | — |
| 2007-05-29 | $3.67 | $3.67 | 114,500 | — | — |
| 2007-05-25 | $3.48 | $3.48 | 67,100 | — | — |
| 2007-05-24 | $3.14 | $3.14 | 46,000 | — | — |
| 2007-05-23 | $3.30 | $3.30 | 186,300 | — | — |
| 2007-05-22 | $3.44 | $3.44 | 311,300 | — | — |
| 2007-05-21 | $2.96 | $2.96 | 136,400 | — | — |
| 2007-05-18 | $2.57 | $2.57 | 90,100 | — | — |
| 2007-05-17 | $2.57 | $2.57 | 68,300 | — | — |
| 2007-05-16 | $2.45 | $2.45 | 26,700 | — | — |
| 2007-05-15 | $2.36 | $2.36 | 118,700 | — | — |
| 2007-05-14 | $2.31 | $2.31 | 26,600 | — | — |
| 2007-05-11 | $2.40 | $2.40 | 63,000 | — | — |
| 2007-05-10 | $2.40 | $2.40 | 32,000 | — | — |
| 2007-05-09 | $2.34 | $2.34 | 4,900 | — | — |
| 2007-05-08 | $2.36 | $2.36 | 4,800 | — | — |
| 2007-05-07 | $2.37 | $2.37 | 12,000 | — | — |
| 2007-05-04 | $2.34 | $2.34 | 15,200 | — | — |
| 2007-05-03 | $2.30 | $2.30 | 31,500 | — | — |
| 2007-05-02 | $2.35 | $2.35 | 43,400 | — | — |
| 2007-05-01 | $2.36 | $2.36 | 51,600 | — | — |
| 2007-04-30 | $2.39 | $2.39 | 115,400 | — | — |
| 2007-04-27 | $2.22 | $2.22 | 57,700 | — | — |
| 2007-04-26 | $2.21 | $2.21 | 25,700 | — | — |
| 2007-04-25 | $2.20 | $2.20 | 45,900 | — | — |
| 2007-04-24 | $2.32 | $2.32 | 120,800 | — | — |
| 2007-04-23 | $2.12 | $2.12 | 73,300 | — | — |
| 2007-04-20 | $2.01 | $2.01 | 22,400 | — | — |
| 2007-04-19 | $2.03 | $2.03 | 44,900 | — | — |
| 2007-04-18 | $2.02 | $2.02 | 52,400 | — | — |
| 2007-04-17 | $1.95 | $1.95 | 128,600 | — | — |
| 2007-04-16 | $2.31 | $2.31 | 60,100 | — | — |
| 2007-04-13 | $2.20 | $2.20 | 75,500 | — | — |
| 2007-04-12 | $2.35 | $2.35 | 402,200 | — | — |
| 2007-04-11 | $2.47 | $2.47 | 755,200 | — | — |
| 2007-04-10 | $2.03 | $2.03 | 137,300 | — | — |
| 2007-04-09 | $1.76 | $1.76 | 121,000 | — | — |
| 2007-04-05 | $1.77 | $1.77 | 20,100 | — | — |
| 2007-04-04 | $1.75 | $1.75 | 56,100 | — | — |
| 2007-04-03 | $1.77 | $1.77 | 20,500 | — | — |
| 2007-04-02 | $1.75 | $1.75 | 21,100 | — | — |
| 2007-03-30 | $1.85 | $1.85 | 11,000 | — | — |
| 2007-03-29 | $1.76 | $1.76 | 9,900 | — | — |
| 2007-03-28 | $1.79 | $1.79 | 20,100 | — | — |
| 2007-03-27 | $1.76 | $1.76 | 35,200 | — | — |
| 2007-03-26 | $1.76 | $1.76 | 30,800 | — | — |
| 2007-03-23 | $1.88 | $1.88 | 30,000 | — | — |
| 2007-03-22 | $1.80 | $1.80 | 8,600 | — | — |
| 2007-03-21 | $1.77 | $1.77 | 12,500 | — | — |
| 2007-03-20 | $1.80 | $1.80 | 31,200 | — | — |
| 2007-03-19 | $1.76 | $1.76 | 10,500 | — | — |
| 2007-03-16 | $1.76 | $1.76 | 9,200 | — | — |
| 2007-03-15 | $1.76 | $1.76 | 25,000 | — | — |
| 2007-03-14 | $1.79 | $1.79 | 7,200 | — | — |
| 2007-03-13 | $1.76 | $1.76 | 27,300 | — | — |
| 2007-03-12 | $1.78 | $1.78 | 22,100 | — | — |
| 2007-03-09 | $1.77 | $1.77 | 6,400 | — | — |
| 2007-03-08 | $1.77 | $1.77 | 50,800 | — | — |
| 2007-03-07 | $1.74 | $1.74 | 10,500 | — | — |
| 2007-03-06 | $1.76 | $1.76 | 25,000 | — | — |
| 2007-03-05 | $1.75 | $1.75 | 20,700 | — | — |
| 2007-03-02 | $1.91 | $1.91 | 32,400 | — | — |
| 2007-03-01 | $1.96 | $1.96 | 24,900 | — | — |
| 2007-02-28 | $2.00 | $2.00 | 73,000 | — | — |
| 2007-02-27 | $1.92 | $1.92 | 87,800 | — | — |
| 2007-02-26 | $1.85 | $1.85 | 30,200 | — | — |
| 2007-02-23 | $1.83 | $1.83 | 102,100 | — | — |
| 2007-02-22 | $1.75 | $1.75 | 151,300 | — | — |
| 2007-02-21 | $1.86 | $1.86 | 98,200 | — | — |
| 2007-02-20 | $2.01 | $2.01 | 85,500 | — | — |
| 2007-02-16 | $2.00 | $2.00 | 136,700 | — | — |
| 2007-02-15 | $2.12 | $2.12 | 78,500 | — | — |
| 2007-02-14 | $2.04 | $2.04 | 85,800 | — | — |
| 2007-02-13 | $2.08 | $2.08 | 33,600 | — | — |
| 2007-02-12 | $2.18 | $2.18 | 55,600 | — | — |
| 2007-02-09 | $2.18 | $2.18 | 169,600 | — | — |
| 2007-02-08 | $2.21 | $2.21 | 126,900 | — | — |
| 2007-02-07 | $2.19 | $2.19 | 194,200 | — | — |
| 2007-02-06 | $2.17 | $2.17 | 50,900 | — | — |
| 2007-02-05 | $2.14 | $2.14 | 93,400 | — | — |
| 2007-02-02 | $2.21 | $2.21 | 54,600 | — | — |
| 2007-02-01 | $2.22 | $2.22 | 123,100 | — | — |
| 2007-01-31 | $2.31 | $2.31 | 172,600 | — | — |
| 2007-01-30 | $2.41 | $2.41 | 111,300 | — | — |
| 2007-01-29 | $2.31 | $2.31 | 129,700 | — | — |
| 2007-01-26 | $2.20 | $2.20 | 188,600 | — | — |
| 2007-01-25 | $2.30 | $2.30 | 861,100 | — | — |
| 2007-01-24 | $2.06 | $2.06 | 84,200 | — | — |
| 2007-01-23 | $2.15 | $2.15 | 93,000 | — | — |
| 2007-01-22 | $2.06 | $2.06 | 59,700 | — | — |
| 2007-01-19 | $2.20 | $2.20 | 81,200 | — | — |
| 2007-01-18 | $2.28 | $2.28 | 86,800 | — | — |
| 2007-01-17 | $2.40 | $2.40 | 184,400 | — | — |
| 2007-01-16 | $2.39 | $2.39 | 199,500 | — | — |
| 2007-01-12 | $2.40 | $2.40 | 1,207,000 | — | — |
| 2007-01-11 | $2.00 | $2.00 | 277,700 | — | — |
| 2007-01-10 | $2.25 | $2.25 | 1,910,800 | — | — |
| 2007-01-09 | $1.55 | $1.55 | 48,000 | — | — |
| 2007-01-08 | $1.58 | $1.58 | 8,800 | — | — |
| 2007-01-05 | $1.56 | $1.56 | 54,900 | — | — |
| 2007-01-04 | $1.52 | $1.52 | 48,700 | — | — |
| 2007-01-03 | $1.62 | $1.62 | 124,100 | — | — |