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
- 1993-04-23 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 | $2.16 | $2.16 | 7,765,500 | — | — |
| 2007-12-28 | $2.17 | $2.17 | 5,841,000 | — | — |
| 2007-12-27 | $2.15 | $2.15 | 8,776,500 | — | — |
| 2007-12-26 | $2.15 | $2.15 | 9,817,500 | — | — |
| 2007-12-24 | $2.16 | $2.16 | 2,925,000 | — | — |
| 2007-12-21 | $2.13 | $2.13 | 14,065,500 | — | — |
| 2007-12-20 | $2.08 | $2.08 | 11,181,000 | — | — |
| 2007-12-19 | $2.06 | $2.06 | 8,356,500 | — | — |
| 2007-12-18 | $2.09 | $2.09 | 9,267,000 | — | — |
| 2007-12-17 | $2.04 | $2.04 | 8,523,000 | — | — |
| 2007-12-14 | $2.07 | $2.07 | 7,749,000 | — | — |
| 2007-12-13 | $2.09 | $2.09 | 13,068,000 | — | — |
| 2007-12-12 | $2.10 | $2.10 | 9,660,000 | — | — |
| 2007-12-11 | $2.13 | $2.13 | 16,164,000 | — | — |
| 2007-12-10 | $2.27 | $2.27 | 7,614,000 | — | — |
| 2007-12-07 | $2.30 | $2.30 | 8,805,000 | — | — |
| 2007-12-06 | $2.31 | $2.31 | 10,471,500 | — | — |
| 2007-12-05 | $2.27 | $2.27 | 12,345,000 | — | — |
| 2007-12-04 | $2.25 | $2.25 | 16,056,000 | — | — |
| 2007-12-03 | $2.20 | $2.20 | 9,237,000 | — | — |
| 2007-11-30 | $2.19 | $2.19 | 7,356,000 | — | — |
| 2007-11-29 | $2.18 | $2.18 | 4,350,000 | — | — |
| 2007-11-28 | $2.21 | $2.21 | 10,350,000 | — | — |
| 2007-11-27 | $2.12 | $2.12 | 8,913,000 | — | — |
| 2007-11-26 | $2.05 | $2.05 | 7,129,500 | — | — |
| 2007-11-23 | $2.08 | $2.08 | 2,236,500 | — | — |
| 2007-11-21 | $2.07 | $2.07 | 12,069,000 | — | — |
| 2007-11-20 | $2.10 | $2.10 | 7,149,000 | — | — |
| 2007-11-19 | $2.11 | $2.11 | 6,771,000 | — | — |
| 2007-11-16 | $2.15 | $2.15 | 5,146,500 | — | — |
| 2007-11-15 | $2.14 | $2.14 | 4,869,000 | — | — |
| 2007-11-14 | $2.15 | $2.15 | 6,930,000 | — | — |
| 2007-11-13 | $2.15 | $2.15 | 7,776,000 | — | — |
| 2007-11-12 | $2.08 | $2.08 | 11,955,000 | — | — |
| 2007-11-09 | $2.06 | $2.06 | 8,431,500 | — | — |
| 2007-11-08 | $2.12 | $2.12 | 10,140,000 | — | — |
| 2007-11-07 | $2.10 | $2.10 | 11,509,500 | — | — |
| 2007-11-06 | $2.15 | $2.15 | 14,983,500 | — | — |
| 2007-11-05 | $2.14 | $2.14 | 7,981,500 | — | — |
| 2007-11-02 | $2.17 | $2.17 | 6,543,000 | — | — |
| 2007-11-01 | $2.17 | $2.17 | 15,213,000 | — | — |
| 2007-10-31 | $2.20 | $2.20 | 7,866,000 | — | — |
| 2007-10-30 | $2.19 | $2.19 | 6,651,000 | — | — |
| 2007-10-29 | $2.18 | $2.18 | 8,122,500 | — | — |
| 2007-10-26 | $2.19 | $2.19 | 10,020,000 | — | — |
| 2007-10-25 | $2.19 | $2.19 | 11,677,500 | — | — |
| 2007-10-24 | $2.17 | $2.17 | 23,001,000 | — | — |
| 2007-10-23 | $2.21 | $2.21 | 15,705,000 | — | — |
| 2007-10-22 | $2.19 | $2.19 | 11,376,000 | — | — |
| 2007-10-19 | $2.19 | $2.19 | 9,850,500 | — | — |
| 2007-10-18 | $2.23 | $2.23 | 10,471,500 | — | — |
| 2007-10-17 | $2.22 | $2.22 | 13,156,500 | — | — |
| 2007-10-16 | $2.23 | $2.23 | 6,727,500 | — | — |
| 2007-10-15 | $2.26 | $2.26 | 6,856,500 | — | — |
| 2007-10-12 | $2.27 | $2.27 | 5,422,500 | — | — |
| 2007-10-11 | $2.26 | $2.26 | 11,629,500 | — | — |
| 2007-10-10 | $2.27 | $2.27 | 7,024,500 | — | — |
| 2007-10-09 | $2.31 | $2.31 | 10,779,000 | — | — |
| 2007-10-08 | $2.25 | $2.25 | 5,454,000 | — | — |
| 2007-10-05 | $2.24 | $2.24 | 10,546,500 | — | — |
| 2007-10-04 | $2.21 | $2.21 | 6,312,000 | — | — |
| 2007-10-03 | $2.23 | $2.23 | 14,448,000 | — | — |
| 2007-10-02 | $2.22 | $2.22 | 8,647,500 | — | — |
| 2007-10-01 | $2.19 | $2.19 | 13,360,500 | — | — |
| 2007-09-28 | $2.23 | $2.23 | 7,404,000 | — | — |
| 2007-09-27 | $2.29 | $2.29 | 5,245,500 | — | — |
| 2007-09-26 | $2.26 | $2.26 | 5,901,000 | — | — |
| 2007-09-25 | $2.25 | $2.25 | 6,415,500 | — | — |
| 2007-09-24 | $2.27 | $2.27 | 4,684,500 | — | — |
| 2007-09-21 | $2.28 | $2.28 | 7,038,000 | — | — |
| 2007-09-20 | $2.30 | $2.30 | 7,579,500 | — | — |
| 2007-09-19 | $2.33 | $2.33 | 7,234,500 | — | — |
| 2007-09-18 | $2.38 | $2.38 | 8,514,000 | — | — |
| 2007-09-17 | $2.27 | $2.27 | 4,938,000 | — | — |
| 2007-09-14 | $2.27 | $2.27 | 4,123,500 | — | — |
| 2007-09-13 | $2.26 | $2.26 | 5,064,000 | — | — |
| 2007-09-12 | $2.24 | $2.24 | 5,058,000 | — | — |
| 2007-09-11 | $2.27 | $2.27 | 5,196,000 | — | — |
| 2007-09-10 | $2.27 | $2.27 | 5,049,000 | — | — |
| 2007-09-07 | $2.30 | $2.30 | 6,681,000 | — | — |
| 2007-09-06 | $2.34 | $2.34 | 8,353,500 | — | — |
| 2007-09-05 | $2.36 | $2.36 | 8,506,500 | — | — |
| 2007-09-04 | $2.39 | $2.39 | 11,674,500 | — | — |
| 2007-08-31 | $2.37 | $2.37 | 6,066,000 | — | — |
| 2007-08-30 | $2.32 | $2.32 | 7,359,000 | — | — |
| 2007-08-29 | $2.35 | $2.35 | 6,450,000 | — | — |
| 2007-08-28 | $2.27 | $2.27 | 11,235,000 | — | — |
| 2007-08-27 | $2.34 | $2.34 | 9,462,000 | — | — |
| 2007-08-24 | $2.33 | $2.33 | 11,856,000 | — | — |
| 2007-08-23 | $2.27 | $2.27 | 7,536,000 | — | — |
| 2007-08-22 | $2.29 | $2.29 | 7,371,000 | — | — |
| 2007-08-21 | $2.23 | $2.23 | 6,555,000 | — | — |
| 2007-08-20 | $2.22 | $2.22 | 10,915,500 | — | — |
| 2007-08-17 | $2.18 | $2.18 | 14,055,000 | — | — |
| 2007-08-16 | $2.11 | $2.11 | 18,955,500 | — | — |
| 2007-08-15 | $2.15 | $2.15 | 10,464,000 | — | — |
| 2007-08-14 | $2.23 | $2.23 | 6,913,500 | — | — |
| 2007-08-13 | $2.28 | $2.28 | 12,078,000 | — | — |
| 2007-08-10 | $2.30 | $2.30 | 29,221,500 | — | — |
| 2007-08-09 | $2.44 | $2.44 | 43,317,000 | — | — |
| 2007-08-08 | $2.40 | $2.40 | 29,248,500 | — | — |
| 2007-08-07 | $2.30 | $2.30 | 15,213,000 | — | — |
| 2007-08-06 | $2.24 | $2.24 | 13,668,000 | — | — |
| 2007-08-03 | $2.17 | $2.17 | 11,143,500 | — | — |
| 2007-08-02 | $2.25 | $2.25 | 12,717,000 | — | — |
| 2007-08-01 | $2.22 | $2.22 | 13,194,000 | — | — |
| 2007-07-31 | $2.22 | $2.22 | 16,351,500 | — | — |
| 2007-07-30 | $2.27 | $2.27 | 21,346,500 | — | — |
| 2007-07-27 | $2.25 | $2.25 | 32,062,500 | — | — |
| 2007-07-26 | $2.23 | $2.23 | 53,766,000 | — | — |
| 2007-07-25 | $2.24 | $2.24 | 63,387,000 | — | — |
| 2007-07-24 | $2.29 | $2.29 | 12,199,500 | — | — |
| 2007-07-23 | $2.32 | $2.32 | 11,646,000 | — | — |
| 2007-07-20 | $2.31 | $2.31 | 9,163,500 | — | — |
| 2007-07-19 | $2.33 | $2.33 | 16,372,500 | — | — |
| 2007-07-18 | $2.33 | $2.33 | 14,493,000 | — | — |
| 2007-07-17 | $2.33 | $2.33 | 15,730,500 | — | — |
| 2007-07-16 | $2.34 | $2.34 | 13,323,000 | — | — |
| 2007-07-13 | $2.39 | $2.39 | 9,445,500 | — | — |
| 2007-07-12 | $2.40 | $2.40 | 10,074,000 | — | — |
| 2007-07-11 | $2.38 | $2.38 | 10,201,500 | — | — |
| 2007-07-10 | $2.37 | $2.37 | 12,183,000 | — | — |
| 2007-07-09 | $2.42 | $2.42 | 12,928,500 | — | — |
| 2007-07-06 | $2.46 | $2.46 | 5,566,500 | — | — |
| 2007-07-05 | $2.45 | $2.45 | 7,144,500 | — | — |
| 2007-07-03 | $2.45 | $2.45 | 4,804,500 | — | — |
| 2007-07-02 | $2.45 | $2.45 | 6,858,000 | — | — |
| 2007-06-29 | $2.44 | $2.44 | 7,063,500 | — | — |
| 2007-06-28 | $2.44 | $2.44 | 5,812,500 | — | — |
| 2007-06-27 | $2.43 | $2.43 | 6,921,000 | — | — |
| 2007-06-26 | $2.39 | $2.39 | 11,623,500 | — | — |
| 2007-06-25 | $2.41 | $2.41 | 11,187,000 | — | — |
| 2007-06-22 | $2.41 | $2.41 | 22,704,000 | — | — |
| 2007-06-21 | $2.45 | $2.45 | 7,515,000 | — | — |
| 2007-06-20 | $2.45 | $2.45 | 11,628,000 | — | — |
| 2007-06-19 | $2.45 | $2.45 | 8,392,500 | — | — |
| 2007-06-18 | $2.49 | $2.49 | 8,932,500 | — | — |
| 2007-06-15 | $2.47 | $2.47 | 9,517,500 | — | — |
| 2007-06-14 | $2.45 | $2.45 | 14,901,000 | — | — |
| 2007-06-13 | $2.44 | $2.44 | 9,690,000 | — | — |
| 2007-06-12 | $2.43 | $2.43 | 11,467,500 | — | — |
| 2007-06-11 | $2.47 | $2.47 | 7,092,000 | — | — |
| 2007-06-08 | $2.47 | $2.47 | 12,091,500 | — | — |
| 2007-06-07 | $2.43 | $2.43 | 7,597,500 | — | — |
| 2007-06-06 | $2.48 | $2.48 | 5,869,500 | — | — |
| 2007-06-05 | $2.51 | $2.51 | 5,418,000 | — | — |
| 2007-06-04 | $2.53 | $2.53 | 5,248,500 | — | — |
| 2007-06-01 | $2.54 | $2.54 | 8,365,500 | — | — |
| 2007-05-31 | $2.53 | $2.53 | 34,041,000 | — | — |
| 2007-05-30 | $2.51 | $2.51 | 10,234,500 | — | — |
| 2007-05-29 | $2.47 | $2.47 | 8,758,500 | — | — |
| 2007-05-25 | $2.44 | $2.44 | 5,809,500 | — | — |
| 2007-05-24 | $2.42 | $2.42 | 9,934,500 | — | — |
| 2007-05-23 | $2.44 | $2.44 | 9,193,500 | — | — |
| 2007-05-22 | $2.44 | $2.44 | 6,675,000 | — | — |
| 2007-05-21 | $2.43 | $2.43 | 5,821,500 | — | — |
| 2007-05-18 | $2.44 | $2.44 | 12,727,500 | — | — |
| 2007-05-17 | $2.42 | $2.42 | 14,898,000 | — | — |
| 2007-05-16 | $2.38 | $2.38 | 8,773,500 | — | — |
| 2007-05-15 | $2.35 | $2.35 | 10,513,500 | — | — |
| 2007-05-14 | $2.36 | $2.36 | 10,308,000 | — | — |
| 2007-05-11 | $2.36 | $2.36 | 13,807,500 | — | — |
| 2007-05-10 | $2.38 | $2.38 | 11,124,000 | — | — |
| 2007-05-09 | $2.40 | $2.40 | 12,333,000 | — | — |
| 2007-05-08 | $2.39 | $2.39 | 9,165,000 | — | — |
| 2007-05-07 | $2.39 | $2.39 | 12,262,500 | — | — |
| 2007-05-04 | $2.41 | $2.41 | 6,109,500 | — | — |
| 2007-05-03 | $2.42 | $2.42 | 10,620,000 | — | — |
| 2007-05-02 | $2.43 | $2.43 | 8,437,500 | — | — |
| 2007-05-01 | $2.40 | $2.40 | 12,930,000 | — | — |
| 2007-04-30 | $2.37 | $2.37 | 18,085,500 | — | — |
| 2007-04-27 | $2.42 | $2.42 | 18,856,500 | — | — |
| 2007-04-26 | $2.43 | $2.43 | 19,414,500 | — | — |
| 2007-04-25 | $2.46 | $2.46 | 73,804,500 | — | — |
| 2007-04-24 | $2.33 | $2.33 | 11,904,000 | — | — |
| 2007-04-23 | $2.32 | $2.32 | 7,477,500 | — | — |
| 2007-04-20 | $2.32 | $2.32 | 11,613,000 | — | — |
| 2007-04-19 | $2.27 | $2.27 | 5,455,500 | — | — |
| 2007-04-18 | $2.26 | $2.26 | 6,285,000 | — | — |
| 2007-04-17 | $2.25 | $2.25 | 5,035,500 | — | — |
| 2007-04-16 | $2.23 | $2.23 | 7,986,000 | — | — |
| 2007-04-13 | $2.23 | $2.23 | 5,899,500 | — | — |
| 2007-04-12 | $2.21 | $2.21 | 7,815,000 | — | — |
| 2007-04-11 | $2.21 | $2.21 | 9,408,000 | — | — |
| 2007-04-10 | $2.21 | $2.21 | 7,198,500 | — | — |
| 2007-04-09 | $2.22 | $2.22 | 5,074,500 | — | — |
| 2007-04-05 | $2.22 | $2.22 | 3,841,500 | — | — |
| 2007-04-04 | $2.22 | $2.22 | 6,496,500 | — | — |
| 2007-04-03 | $2.23 | $2.23 | 6,642,000 | — | — |
| 2007-04-02 | $2.21 | $2.21 | 12,183,000 | — | — |
| 2007-03-30 | $2.21 | $2.21 | 9,517,500 | — | — |
| 2007-03-29 | $2.20 | $2.20 | 10,281,000 | — | — |
| 2007-03-28 | $2.22 | $2.22 | 9,985,500 | — | — |
| 2007-03-27 | $2.25 | $2.25 | 7,930,500 | — | — |
| 2007-03-26 | $2.24 | $2.24 | 8,073,000 | — | — |
| 2007-03-23 | $2.25 | $2.25 | 8,164,500 | — | — |
| 2007-03-22 | $2.24 | $2.24 | 9,735,000 | — | — |
| 2007-03-21 | $2.20 | $2.20 | 7,042,500 | — | — |
| 2007-03-20 | $2.19 | $2.19 | 8,083,500 | — | — |
| 2007-03-19 | $2.16 | $2.16 | 6,457,500 | — | — |
| 2007-03-16 | $2.13 | $2.13 | 9,207,000 | — | — |
| 2007-03-15 | $2.15 | $2.15 | 5,347,500 | — | — |
| 2007-03-14 | $2.15 | $2.15 | 9,609,000 | — | — |
| 2007-03-13 | $2.17 | $2.17 | 10,008,000 | — | — |
| 2007-03-12 | $2.21 | $2.21 | 4,945,500 | — | — |
| 2007-03-09 | $2.18 | $2.18 | 4,750,500 | — | — |
| 2007-03-08 | $2.19 | $2.19 | 8,350,500 | — | — |
| 2007-03-07 | $2.18 | $2.18 | 10,038,000 | — | — |
| 2007-03-06 | $2.16 | $2.16 | 11,803,500 | — | — |
| 2007-03-05 | $2.14 | $2.14 | 11,772,000 | — | — |
| 2007-03-02 | $2.22 | $2.22 | 8,430,000 | — | — |
| 2007-03-01 | $2.27 | $2.27 | 14,793,000 | — | — |
| 2007-02-28 | $2.30 | $2.30 | 31,653,000 | — | — |
| 2007-02-27 | $2.21 | $2.21 | 9,853,500 | — | — |
| 2007-02-26 | $2.30 | $2.30 | 4,975,500 | — | — |
| 2007-02-23 | $2.31 | $2.31 | 3,678,000 | — | — |
| 2007-02-22 | $2.31 | $2.31 | 3,855,000 | — | — |
| 2007-02-21 | $2.29 | $2.29 | 4,765,500 | — | — |
| 2007-02-20 | $2.29 | $2.29 | 12,660,000 | — | — |
| 2007-02-16 | $2.31 | $2.31 | 4,297,500 | — | — |
| 2007-02-15 | $2.31 | $2.31 | 10,927,500 | — | — |
| 2007-02-14 | $2.31 | $2.31 | 9,622,500 | — | — |
| 2007-02-13 | $2.30 | $2.30 | 9,177,000 | — | — |
| 2007-02-12 | $2.29 | $2.29 | 5,421,000 | — | — |
| 2007-02-09 | $2.28 | $2.28 | 5,602,500 | — | — |
| 2007-02-08 | $2.30 | $2.30 | 5,272,500 | — | — |
| 2007-02-07 | $2.30 | $2.30 | 6,969,000 | — | — |
| 2007-02-06 | $2.29 | $2.29 | 8,364,000 | — | — |
| 2007-02-05 | $2.26 | $2.26 | 12,499,500 | — | — |
| 2007-02-02 | $2.31 | $2.31 | 7,770,000 | — | — |
| 2007-02-01 | $2.31 | $2.31 | 12,049,500 | — | — |
| 2007-01-31 | $2.33 | $2.33 | 19,845,000 | — | — |
| 2007-01-30 | $2.18 | $2.18 | 11,154,000 | — | — |
| 2007-01-29 | $2.21 | $2.21 | 10,072,500 | — | — |
| 2007-01-26 | $2.22 | $2.22 | 6,307,500 | — | — |
| 2007-01-25 | $2.21 | $2.21 | 10,131,000 | — | — |
| 2007-01-24 | $2.27 | $2.27 | 13,543,500 | — | — |
| 2007-01-23 | $2.25 | $2.25 | 8,356,500 | — | — |
| 2007-01-22 | $2.22 | $2.22 | 14,980,500 | — | — |
| 2007-01-19 | $2.16 | $2.16 | 9,778,500 | — | — |
| 2007-01-18 | $2.16 | $2.16 | 3,940,500 | — | — |
| 2007-01-17 | $2.17 | $2.17 | 5,343,000 | — | — |
| 2007-01-16 | $2.17 | $2.17 | 8,175,000 | — | — |
| 2007-01-12 | $2.17 | $2.17 | 11,923,500 | — | — |
| 2007-01-11 | $2.15 | $2.15 | 10,929,000 | — | — |
| 2007-01-10 | $2.14 | $2.14 | 5,376,000 | — | — |
| 2007-01-09 | $2.13 | $2.13 | 6,115,500 | — | — |
| 2007-01-08 | $2.11 | $2.11 | 5,070,000 | — | — |
| 2007-01-05 | $2.13 | $2.13 | 5,416,500 | — | — |
| 2007-01-04 | $2.16 | $2.16 | 8,770,500 | — | — |
| 2007-01-03 | $2.15 | $2.15 | 14,563,500 | — | — |