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
- 2003-11-24 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 | $1.40 | $1.40 | 48,300 | — | — |
| 2007-12-28 | $1.45 | $1.45 | 15,700 | — | — |
| 2007-12-27 | $1.40 | $1.40 | 11,600 | — | — |
| 2007-12-26 | $1.40 | $1.40 | 33,400 | — | — |
| 2007-12-24 | $1.40 | $1.40 | 0 | — | — |
| 2007-12-21 | $1.40 | $1.40 | 1,800 | — | — |
| 2007-12-20 | $1.43 | $1.43 | 4,000 | — | — |
| 2007-12-19 | $1.47 | $1.47 | 18,200 | — | — |
| 2007-12-18 | $1.47 | $1.47 | 284,300 | — | — |
| 2007-12-17 | $1.50 | $1.50 | 2,600 | — | — |
| 2007-12-14 | $1.48 | $1.48 | 500 | — | — |
| 2007-12-13 | $1.50 | $1.50 | 1,500 | — | — |
| 2007-12-12 | $1.55 | $1.55 | 200 | — | — |
| 2007-12-11 | $1.50 | $1.50 | 12,300 | — | — |
| 2007-12-10 | $1.50 | $1.50 | 1,100 | — | — |
| 2007-12-07 | $1.50 | $1.50 | 7,800 | — | — |
| 2007-12-06 | $1.55 | $1.55 | 19,800 | — | — |
| 2007-12-05 | $1.40 | $1.40 | 49,300 | — | — |
| 2007-12-04 | $1.40 | $1.40 | 6,300 | — | — |
| 2007-12-03 | $1.45 | $1.45 | 0 | — | — |
| 2007-11-30 | $1.45 | $1.45 | 112,000 | — | — |
| 2007-11-29 | $1.45 | $1.45 | 37,100 | — | — |
| 2007-11-28 | $1.50 | $1.50 | 15,300 | — | — |
| 2007-11-27 | $1.35 | $1.35 | 43,800 | — | — |
| 2007-11-26 | $1.40 | $1.40 | 81,700 | — | — |
| 2007-11-23 | $1.60 | $1.60 | 16,100 | — | — |
| 2007-11-21 | $1.65 | $1.65 | 2,400 | — | — |
| 2007-11-20 | $1.61 | $1.61 | 7,800 | — | — |
| 2007-11-19 | $1.60 | $1.60 | 51,100 | — | — |
| 2007-11-16 | $1.72 | $1.72 | 19,800 | — | — |
| 2007-11-15 | $1.80 | $1.80 | 35,900 | — | — |
| 2007-11-14 | $1.85 | $1.85 | 39,400 | — | — |
| 2007-11-13 | $1.90 | $1.90 | 16,600 | — | — |
| 2007-11-12 | $1.90 | $1.90 | 25,000 | — | — |
| 2007-11-09 | $1.93 | $1.93 | 12,500 | — | — |
| 2007-11-08 | $1.95 | $1.95 | 18,200 | — | — |
| 2007-11-07 | $1.95 | $1.95 | 33,100 | — | — |
| 2007-11-06 | $1.95 | $1.95 | 43,500 | — | — |
| 2007-11-05 | $2.00 | $2.00 | 164,000 | — | — |
| 2007-11-02 | $1.95 | $1.95 | 14,600 | — | — |
| 2007-11-01 | $2.00 | $2.00 | 10,300 | — | — |
| 2007-10-31 | $1.98 | $1.98 | 47,200 | — | — |
| 2007-10-30 | $2.00 | $2.00 | 35,200 | — | — |
| 2007-10-29 | $2.02 | $2.02 | 70,000 | — | — |
| 2007-10-26 | $2.05 | $2.05 | 190,000 | — | — |
| 2007-10-25 | $1.98 | $1.98 | 2,226,300 | — | — |
| 2007-10-24 | $1.87 | $1.87 | 231,900 | — | — |
| 2007-10-23 | $1.82 | $1.82 | 11,600 | — | — |
| 2007-10-22 | $1.82 | $1.82 | 2,600 | — | — |
| 2007-10-19 | $1.82 | $1.82 | 9,300 | — | — |
| 2007-10-18 | $1.79 | $1.79 | 29,900 | — | — |
| 2007-10-17 | $1.85 | $1.85 | 12,300 | — | — |
| 2007-10-16 | $1.82 | $1.82 | 5,000 | — | — |
| 2007-10-15 | $1.82 | $1.82 | 16,700 | — | — |
| 2007-10-12 | $1.81 | $1.81 | 7,000 | — | — |
| 2007-10-11 | $1.84 | $1.84 | 34,600 | — | — |
| 2007-10-10 | $1.76 | $1.76 | 42,200 | — | — |
| 2007-10-09 | $1.80 | $1.80 | 37,200 | — | — |
| 2007-10-08 | $1.80 | $1.80 | 36,400 | — | — |
| 2007-10-05 | $1.77 | $1.77 | 10,400 | — | — |
| 2007-10-04 | $1.77 | $1.77 | 23,000 | — | — |
| 2007-10-03 | $1.70 | $1.70 | 51,000 | — | — |
| 2007-10-02 | $1.58 | $1.58 | 27,600 | — | — |
| 2007-10-01 | $1.55 | $1.55 | 14,900 | — | — |
| 2007-09-28 | $1.55 | $1.55 | 5,900 | — | — |
| 2007-09-27 | $1.54 | $1.54 | 37,000 | — | — |
| 2007-09-26 | $1.48 | $1.48 | 30,000 | — | — |
| 2007-09-25 | $1.50 | $1.50 | 10,000 | — | — |
| 2007-09-24 | $1.50 | $1.50 | 4,100 | — | — |
| 2007-09-21 | $1.48 | $1.48 | 10,800 | — | — |
| 2007-09-20 | $1.48 | $1.48 | 6,500 | — | — |
| 2007-09-19 | $1.50 | $1.50 | 9,100 | — | — |
| 2007-09-18 | $1.50 | $1.50 | 24,100 | — | — |
| 2007-09-17 | $1.53 | $1.53 | 1,200 | — | — |
| 2007-09-14 | $1.51 | $1.51 | 10,500 | — | — |
| 2007-09-13 | $1.55 | $1.55 | 5,400 | — | — |
| 2007-09-12 | $1.50 | $1.50 | 2,100 | — | — |
| 2007-09-11 | $1.57 | $1.57 | 18,800 | — | — |
| 2007-09-10 | $1.50 | $1.50 | 100 | — | — |
| 2007-09-07 | $1.50 | $1.50 | 3,600 | — | — |
| 2007-09-06 | $1.57 | $1.57 | 19,600 | — | — |
| 2007-09-05 | $1.48 | $1.48 | 300 | — | — |
| 2007-09-04 | $1.50 | $1.50 | 28,500 | — | — |
| 2007-08-31 | $1.50 | $1.50 | 12,000 | — | — |
| 2007-08-30 | $1.50 | $1.50 | 3,600 | — | — |
| 2007-08-29 | $1.50 | $1.50 | 1,700 | — | — |
| 2007-08-28 | $1.50 | $1.50 | 26,500 | — | — |
| 2007-08-27 | $1.55 | $1.55 | 6,000 | — | — |
| 2007-08-24 | $1.50 | $1.50 | 3,500 | — | — |
| 2007-08-23 | $1.54 | $1.54 | 500 | — | — |
| 2007-08-22 | $1.58 | $1.58 | 1,200 | — | — |
| 2007-08-21 | $1.60 | $1.60 | 41,800 | — | — |
| 2007-08-20 | $1.60 | $1.60 | 16,400 | — | — |
| 2007-08-17 | $1.60 | $1.60 | 23,000 | — | — |
| 2007-08-16 | $1.47 | $1.47 | 7,600 | — | — |
| 2007-08-15 | $1.50 | $1.50 | 12,500 | — | — |
| 2007-08-14 | $1.55 | $1.55 | 17,900 | — | — |
| 2007-08-13 | $1.59 | $1.59 | 39,300 | — | — |
| 2007-08-10 | $1.50 | $1.50 | 7,200 | — | — |
| 2007-08-09 | $1.50 | $1.50 | 7,300 | — | — |
| 2007-08-08 | $1.52 | $1.52 | 10,700 | — | — |
| 2007-08-07 | $1.50 | $1.50 | 9,300 | — | — |
| 2007-08-06 | $1.50 | $1.50 | 33,500 | — | — |
| 2007-08-03 | $1.53 | $1.53 | 6,100 | — | — |
| 2007-08-02 | $1.45 | $1.45 | 1,500 | — | — |
| 2007-08-01 | $1.50 | $1.50 | 10,000 | — | — |
| 2007-07-31 | $1.52 | $1.52 | 6,500 | — | — |
| 2007-07-30 | $1.54 | $1.54 | 4,500 | — | — |
| 2007-07-27 | $1.54 | $1.54 | 16,200 | — | — |
| 2007-07-26 | $1.53 | $1.53 | 3,900 | — | — |
| 2007-07-25 | $1.50 | $1.50 | 500 | — | — |
| 2007-07-24 | $1.52 | $1.52 | 0 | — | — |
| 2007-07-23 | $1.52 | $1.52 | 51,700 | — | — |
| 2007-07-20 | $1.53 | $1.53 | 700 | — | — |
| 2007-07-19 | $1.54 | $1.54 | 0 | — | — |
| 2007-07-18 | $1.54 | $1.54 | 56,500 | — | — |
| 2007-07-17 | $1.58 | $1.58 | 10,800 | — | — |
| 2007-07-16 | $1.59 | $1.59 | 24,800 | — | — |
| 2007-07-13 | $1.55 | $1.55 | 4,700 | — | — |
| 2007-07-12 | $1.58 | $1.58 | 48,300 | — | — |
| 2007-07-11 | $1.53 | $1.53 | 42,000 | — | — |
| 2007-07-10 | $1.60 | $1.60 | 43,500 | — | — |
| 2007-07-09 | $1.57 | $1.57 | 4,900 | — | — |
| 2007-07-06 | $1.60 | $1.60 | 0 | — | — |
| 2007-07-05 | $1.60 | $1.60 | 500 | — | — |
| 2007-07-03 | $1.60 | $1.60 | 1,000 | — | — |
| 2007-07-02 | $1.60 | $1.60 | 300 | — | — |
| 2007-06-29 | $1.62 | $1.62 | 900 | — | — |
| 2007-06-28 | $1.62 | $1.62 | 3,600 | — | — |
| 2007-06-27 | $1.62 | $1.62 | 20,100 | — | — |
| 2007-06-26 | $1.55 | $1.55 | 22,000 | — | — |
| 2007-06-25 | $1.58 | $1.58 | 3,900 | — | — |
| 2007-06-22 | $1.64 | $1.64 | 26,600 | — | — |
| 2007-06-21 | $1.68 | $1.68 | 12,500 | — | — |
| 2007-06-20 | $1.65 | $1.65 | 63,600 | — | — |
| 2007-06-19 | $1.67 | $1.67 | 73,300 | — | — |
| 2007-06-18 | $1.70 | $1.70 | 33,100 | — | — |
| 2007-06-15 | $1.75 | $1.75 | 43,200 | — | — |
| 2007-06-14 | $1.61 | $1.61 | 15,000 | — | — |
| 2007-06-13 | $1.63 | $1.63 | 25,100 | — | — |
| 2007-06-12 | $1.60 | $1.60 | 42,500 | — | — |
| 2007-06-11 | $1.60 | $1.60 | 50,800 | — | — |
| 2007-06-08 | $1.70 | $1.70 | 11,200 | — | — |
| 2007-06-07 | $1.70 | $1.70 | 23,500 | — | — |
| 2007-06-06 | $1.73 | $1.73 | 50,500 | — | — |
| 2007-06-05 | $1.80 | $1.80 | 100 | — | — |
| 2007-06-04 | $1.75 | $1.75 | 1,600 | — | — |
| 2007-06-01 | $1.74 | $1.74 | 22,100 | — | — |
| 2007-05-31 | $1.80 | $1.80 | 63,900 | — | — |
| 2007-05-30 | $1.84 | $1.84 | 15,600 | — | — |
| 2007-05-29 | $1.84 | $1.84 | 16,300 | — | — |
| 2007-05-25 | $1.85 | $1.85 | 11,500 | — | — |
| 2007-05-24 | $1.83 | $1.83 | 4,500 | — | — |
| 2007-05-23 | $1.90 | $1.90 | 1,000 | — | — |
| 2007-05-22 | $1.90 | $1.90 | 17,400 | — | — |
| 2007-05-21 | $1.88 | $1.88 | 43,600 | — | — |
| 2007-05-18 | $1.90 | $1.90 | 5,000 | — | — |
| 2007-05-17 | $1.95 | $1.95 | 4,200 | — | — |
| 2007-05-16 | $1.88 | $1.88 | 7,700 | — | — |
| 2007-05-15 | $1.96 | $1.96 | 11,800 | — | — |
| 2007-05-14 | $1.98 | $1.98 | 38,700 | — | — |
| 2007-05-11 | $1.83 | $1.83 | 27,300 | — | — |
| 2007-05-10 | $1.89 | $1.89 | 68,600 | — | — |
| 2007-05-09 | $1.93 | $1.93 | 14,300 | — | — |
| 2007-05-08 | $1.95 | $1.95 | 11,000 | — | — |
| 2007-05-07 | $1.92 | $1.92 | 34,300 | — | — |
| 2007-05-04 | $1.92 | $1.92 | 75,300 | — | — |
| 2007-05-03 | $1.85 | $1.85 | 74,200 | — | — |
| 2007-05-02 | $1.95 | $1.95 | 70,900 | — | — |
| 2007-05-01 | $2.00 | $2.00 | 144,300 | — | — |
| 2007-04-30 | $2.04 | $2.04 | 356,100 | — | — |
| 2007-04-27 | $2.00 | $2.00 | 80,900 | — | — |
| 2007-04-26 | $1.95 | $1.95 | 80,200 | — | — |
| 2007-04-25 | $1.85 | $1.85 | 13,400 | — | — |
| 2007-04-24 | $1.85 | $1.85 | 3,600 | — | — |
| 2007-04-23 | $1.80 | $1.80 | 10,400 | — | — |
| 2007-04-20 | $1.90 | $1.90 | 5,700 | — | — |
| 2007-04-19 | $1.90 | $1.90 | 60,900 | — | — |
| 2007-04-18 | $1.83 | $1.83 | 1,100 | — | — |
| 2007-04-17 | $1.83 | $1.83 | 53,300 | — | — |
| 2007-04-16 | $1.90 | $1.90 | 13,400 | — | — |
| 2007-04-13 | $1.90 | $1.90 | 1,100 | — | — |
| 2007-04-12 | $1.90 | $1.90 | 44,200 | — | — |
| 2007-04-11 | $1.95 | $1.95 | 46,500 | — | — |
| 2007-04-10 | $1.85 | $1.85 | 33,500 | — | — |
| 2007-04-09 | $1.85 | $1.85 | 9,900 | — | — |
| 2007-04-05 | $1.80 | $1.80 | 1,400 | — | — |
| 2007-04-04 | $1.80 | $1.80 | 5,400 | — | — |
| 2007-04-03 | $1.85 | $1.85 | 24,600 | — | — |
| 2007-04-02 | $1.71 | $1.71 | 1,800 | — | — |
| 2007-03-30 | $1.70 | $1.70 | 7,300 | — | — |
| 2007-03-29 | $1.69 | $1.69 | 12,600 | — | — |
| 2007-03-28 | $1.70 | $1.70 | 259,100 | — | — |
| 2007-03-27 | $1.72 | $1.72 | 11,800 | — | — |
| 2007-03-26 | $1.72 | $1.72 | 23,600 | — | — |
| 2007-03-23 | $1.73 | $1.73 | 6,600 | — | — |
| 2007-03-22 | $1.76 | $1.76 | 32,000 | — | — |
| 2007-03-21 | $1.75 | $1.75 | 230,600 | — | — |
| 2007-03-20 | $1.71 | $1.71 | 21,500 | — | — |
| 2007-03-19 | $1.75 | $1.75 | 39,500 | — | — |
| 2007-03-16 | $1.75 | $1.75 | 78,100 | — | — |
| 2007-03-15 | $1.68 | $1.68 | 195,700 | — | — |
| 2007-03-14 | $1.66 | $1.66 | 71,700 | — | — |
| 2007-03-13 | $1.70 | $1.70 | 142,700 | — | — |
| 2007-03-12 | $1.67 | $1.67 | 18,800 | — | — |
| 2007-03-09 | $1.61 | $1.61 | 105,000 | — | — |
| 2007-03-08 | $1.63 | $1.63 | 22,000 | — | — |
| 2007-03-07 | $1.63 | $1.63 | 27,000 | — | — |
| 2007-03-06 | $1.58 | $1.58 | 8,200 | — | — |
| 2007-03-05 | $1.56 | $1.56 | 18,300 | — | — |
| 2007-03-02 | $1.65 | $1.65 | 35,400 | — | — |
| 2007-03-01 | $1.50 | $1.50 | 7,500 | — | — |
| 2007-02-28 | $1.46 | $1.46 | 42,600 | — | — |
| 2007-02-27 | $1.50 | $1.50 | 51,600 | — | — |
| 2007-02-26 | $1.51 | $1.51 | 360,600 | — | — |
| 2007-02-23 | $1.45 | $1.45 | 61,600 | — | — |
| 2007-02-22 | $1.40 | $1.40 | 9,300 | — | — |
| 2007-02-21 | $1.43 | $1.43 | 4,000 | — | — |
| 2007-02-20 | $1.38 | $1.38 | 9,100 | — | — |
| 2007-02-16 | $1.38 | $1.38 | 5,300 | — | — |
| 2007-02-15 | $1.45 | $1.45 | 2,000 | — | — |
| 2007-02-14 | $1.35 | $1.35 | 8,300 | — | — |
| 2007-02-13 | $1.36 | $1.36 | 20,800 | — | — |
| 2007-02-12 | $1.38 | $1.38 | 8,700 | — | — |
| 2007-02-09 | $1.40 | $1.40 | 1,500 | — | — |
| 2007-02-08 | $1.38 | $1.38 | 5,000 | — | — |
| 2007-02-07 | $1.45 | $1.45 | 39,400 | — | — |
| 2007-02-06 | $1.37 | $1.37 | 30,200 | — | — |
| 2007-02-05 | $1.44 | $1.44 | 800 | — | — |
| 2007-02-02 | $1.43 | $1.43 | 26,500 | — | — |
| 2007-02-01 | $1.49 | $1.49 | 5,500 | — | — |
| 2007-01-31 | $1.47 | $1.47 | 7,000 | — | — |
| 2007-01-30 | $1.50 | $1.50 | 10,500 | — | — |
| 2007-01-29 | $1.50 | $1.50 | 4,700 | — | — |
| 2007-01-26 | $1.43 | $1.43 | 0 | — | — |
| 2007-01-25 | $1.43 | $1.43 | 4,600 | — | — |
| 2007-01-24 | $1.49 | $1.49 | 2,800 | — | — |
| 2007-01-23 | $1.45 | $1.45 | 66,900 | — | — |
| 2007-01-22 | $1.50 | $1.50 | 500 | — | — |
| 2007-01-19 | $1.49 | $1.49 | 9,700 | — | — |
| 2007-01-18 | $1.54 | $1.54 | 12,400 | — | — |
| 2007-01-17 | $1.53 | $1.53 | 6,500 | — | — |
| 2007-01-16 | $1.48 | $1.48 | 1,300 | — | — |
| 2007-01-12 | $1.50 | $1.50 | 0 | — | — |
| 2007-01-11 | $1.50 | $1.50 | 5,000 | — | — |
| 2007-01-10 | $1.55 | $1.55 | 7,500 | — | — |
| 2007-01-09 | $1.50 | $1.50 | 11,100 | — | — |
| 2007-01-08 | $1.45 | $1.45 | 9,800 | — | — |
| 2007-01-05 | $1.49 | $1.49 | 30,400 | — | — |
| 2007-01-04 | $1.55 | $1.55 | 1,300 | — | — |
| 2007-01-03 | $1.48 | $1.48 | 12,300 | — | — |