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
- 2002-05-10 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 | $1.57 | $2.16 | 3,918,000 | — | — |
| 2007-12-28 | $1.57 | $2.16 | 10,335,000 | — | — |
| 2007-12-27 | $1.61 | $2.22 | 4,848,000 | — | — |
| 2007-12-26 | $1.64 | $2.26 | 3,240,000 | — | — |
| 2007-12-24 | $1.64 | $2.26 | 3,051,000 | — | — |
| 2007-12-21 | $1.59 | $2.19 | 9,972,000 | — | — |
| 2007-12-20 | $1.50 | $2.07 | 5,301,000 | — | — |
| 2007-12-19 | $1.54 | $2.13 | 7,071,000 | — | — |
| 2007-12-18 | $1.51 | $2.08 | 6,798,000 | — | — |
| 2007-12-17 | $1.47 | $2.02 | 15,447,000 | — | — |
| 2007-12-14 | $1.55 | $2.14 | 12,099,000 | — | — |
| 2007-12-13 | $1.61 | $2.22 | 6,003,000 | — | — |
| 2007-12-12 | $1.60 | $2.20 | 7,128,000 | — | — |
| 2007-12-11 | $1.60 | $2.21 | 7,731,000 | — | — |
| 2007-12-10 | $1.66 | $2.28 | 4,446,000 | — | — |
| 2007-12-07 | $1.67 | $2.31 | 5,076,000 | — | — |
| 2007-12-06 | $1.66 | $2.28 | 4,281,000 | — | — |
| 2007-12-05 | $1.66 | $2.28 | 5,577,000 | — | — |
| 2007-12-04 | $1.58 | $2.18 | 10,206,000 | — | — |
| 2007-12-03 | $1.64 | $2.25 | 9,849,000 | — | — |
| 2007-11-30 | $1.65 | $2.27 | 8,079,000 | — | — |
| 2007-11-29 | $1.70 | $2.34 | 5,841,000 | — | — |
| 2007-11-28 | $1.69 | $2.33 | 8,760,000 | — | — |
| 2007-11-27 | $1.63 | $2.24 | 7,851,000 | — | — |
| 2007-11-26 | $1.59 | $2.19 | 9,174,000 | — | — |
| 2007-11-23 | $1.64 | $2.26 | 3,324,000 | — | — |
| 2007-11-21 | $1.64 | $2.26 | 9,390,000 | — | — |
| 2007-11-20 | $1.68 | $2.31 | 8,571,000 | — | — |
| 2007-11-19 | $1.65 | $2.27 | 8,043,000 | — | — |
| 2007-11-16 | $1.67 | $2.30 | 7,050,000 | — | — |
| 2007-11-15 | $1.59 | $2.19 | 3,951,000 | — | — |
| 2007-11-14 | $1.62 | $2.23 | 6,834,000 | — | — |
| 2007-11-13 | $1.66 | $2.28 | 6,732,000 | — | — |
| 2007-11-12 | $1.55 | $2.14 | 8,634,000 | — | — |
| 2007-11-09 | $1.59 | $2.19 | 8,502,000 | — | — |
| 2007-11-08 | $1.61 | $2.21 | 10,080,000 | — | — |
| 2007-11-07 | $1.65 | $2.28 | 5,103,000 | — | — |
| 2007-11-06 | $1.71 | $2.36 | 6,996,000 | — | — |
| 2007-11-05 | $1.69 | $2.32 | 6,579,000 | — | — |
| 2007-11-02 | $1.71 | $2.36 | 5,565,000 | — | — |
| 2007-11-01 | $1.70 | $2.34 | 11,241,000 | — | — |
| 2007-10-31 | $1.73 | $2.39 | 9,348,000 | — | — |
| 2007-10-30 | $1.74 | $2.40 | 5,385,000 | — | — |
| 2007-10-29 | $1.78 | $2.39 | 6,006,000 | — | — |
| 2007-10-26 | $1.73 | $2.32 | 5,406,000 | — | — |
| 2007-10-25 | $1.67 | $2.24 | 4,782,000 | — | — |
| 2007-10-24 | $1.69 | $2.27 | 4,977,000 | — | — |
| 2007-10-23 | $1.69 | $2.27 | 5,526,000 | — | — |
| 2007-10-22 | $1.64 | $2.20 | 13,284,000 | — | — |
| 2007-10-19 | $1.65 | $2.21 | 16,434,000 | — | — |
| 2007-10-18 | $1.70 | $2.28 | 8,844,000 | — | — |
| 2007-10-17 | $1.69 | $2.28 | 6,228,000 | — | — |
| 2007-10-16 | $1.66 | $2.23 | 4,956,000 | — | — |
| 2007-10-15 | $1.69 | $2.27 | 13,158,000 | — | — |
| 2007-10-12 | $1.76 | $2.36 | 6,972,000 | — | — |
| 2007-10-11 | $1.72 | $2.31 | 9,249,000 | — | — |
| 2007-10-10 | $1.79 | $2.40 | 9,123,000 | — | — |
| 2007-10-09 | $1.79 | $2.40 | 6,171,000 | — | — |
| 2007-10-08 | $1.74 | $2.35 | 4,110,000 | — | — |
| 2007-10-05 | $1.73 | $2.33 | 3,447,000 | — | — |
| 2007-10-04 | $1.70 | $2.29 | 4,185,000 | — | — |
| 2007-10-03 | $1.71 | $2.31 | 7,701,000 | — | — |
| 2007-10-02 | $1.73 | $2.33 | 9,369,000 | — | — |
| 2007-10-01 | $1.72 | $2.31 | 14,472,000 | — | — |
| 2007-09-28 | $1.65 | $2.21 | 24,768,000 | — | — |
| 2007-09-27 | $1.75 | $2.36 | 19,191,000 | — | — |
| 2007-09-26 | $1.78 | $2.40 | 7,068,000 | — | — |
| 2007-09-25 | $1.74 | $2.34 | 8,151,000 | — | — |
| 2007-09-24 | $1.72 | $2.31 | 8,502,000 | — | — |
| 2007-09-21 | $1.68 | $2.27 | 6,780,000 | — | — |
| 2007-09-20 | $1.64 | $2.21 | 6,744,000 | — | — |
| 2007-09-19 | $1.67 | $2.25 | 11,409,000 | — | — |
| 2007-09-18 | $1.66 | $2.24 | 9,786,000 | — | — |
| 2007-09-17 | $1.57 | $2.11 | 5,802,000 | — | — |
| 2007-09-14 | $1.62 | $2.18 | 2,043,000 | — | — |
| 2007-09-13 | $1.62 | $2.17 | 4,683,000 | — | — |
| 2007-09-12 | $1.60 | $2.16 | 5,997,000 | — | — |
| 2007-09-11 | $1.61 | $2.16 | 7,380,000 | — | — |
| 2007-09-10 | $1.57 | $2.11 | 9,270,000 | — | — |
| 2007-09-07 | $1.58 | $2.12 | 5,808,000 | — | — |
| 2007-09-06 | $1.62 | $2.18 | 8,745,000 | — | — |
| 2007-09-05 | $1.61 | $2.16 | 8,667,000 | — | — |
| 2007-09-04 | $1.62 | $2.18 | 11,118,000 | — | — |
| 2007-08-31 | $1.63 | $2.20 | 11,718,000 | — | — |
| 2007-08-30 | $1.59 | $2.14 | 12,753,000 | — | — |
| 2007-08-29 | $1.60 | $2.15 | 12,492,000 | — | — |
| 2007-08-28 | $1.53 | $2.05 | 9,597,000 | — | — |
| 2007-08-27 | $1.61 | $2.16 | 9,342,000 | — | — |
| 2007-08-24 | $1.60 | $2.15 | 9,474,000 | — | — |
| 2007-08-23 | $1.54 | $2.07 | 18,897,000 | — | — |
| 2007-08-22 | $1.56 | $2.09 | 29,322,000 | — | — |
| 2007-08-21 | $1.50 | $2.02 | 12,141,000 | — | — |
| 2007-08-20 | $1.44 | $1.94 | 17,409,000 | — | — |
| 2007-08-17 | $1.39 | $1.87 | 13,290,000 | — | — |
| 2007-08-16 | $1.33 | $1.79 | 31,383,000 | — | — |
| 2007-08-15 | $1.38 | $1.86 | 15,945,000 | — | — |
| 2007-08-14 | $1.42 | $1.91 | 16,068,000 | — | — |
| 2007-08-13 | $1.53 | $2.06 | 10,209,000 | — | — |
| 2007-08-10 | $1.56 | $2.10 | 19,287,000 | — | — |
| 2007-08-09 | $1.51 | $2.03 | 18,441,000 | — | — |
| 2007-08-08 | $1.66 | $2.23 | 8,670,000 | — | — |
| 2007-08-07 | $1.65 | $2.21 | 10,779,000 | — | — |
| 2007-08-06 | $1.69 | $2.27 | 14,553,000 | — | — |
| 2007-08-03 | $1.70 | $2.29 | 16,689,000 | — | — |
| 2007-08-02 | $1.73 | $2.32 | 21,093,000 | — | — |
| 2007-08-01 | $1.63 | $2.20 | 14,292,000 | — | — |
| 2007-07-31 | $1.59 | $2.14 | 21,474,000 | — | — |
| 2007-07-30 | $1.56 | $2.10 | 17,727,000 | — | — |
| 2007-07-27 | $1.55 | $2.08 | 20,847,000 | — | — |
| 2007-07-26 | $1.57 | $2.11 | 12,705,000 | — | — |
| 2007-07-25 | $1.65 | $2.22 | 10,740,000 | — | — |
| 2007-07-24 | $1.62 | $2.18 | 10,302,000 | — | — |
| 2007-07-23 | $1.73 | $2.33 | 11,253,000 | — | — |
| 2007-07-20 | $1.67 | $2.25 | 5,778,000 | — | — |
| 2007-07-19 | $1.70 | $2.29 | 4,797,000 | — | — |
| 2007-07-18 | $1.66 | $2.23 | 5,007,000 | — | — |
| 2007-07-17 | $1.67 | $2.25 | 4,176,000 | — | — |
| 2007-07-16 | $1.68 | $2.26 | 3,975,000 | — | — |
| 2007-07-13 | $1.70 | $2.29 | 5,325,000 | — | — |
| 2007-07-12 | $1.71 | $2.30 | 7,947,000 | — | — |
| 2007-07-11 | $1.63 | $2.19 | 5,796,000 | — | — |
| 2007-07-10 | $1.63 | $2.19 | 11,946,000 | — | — |
| 2007-07-09 | $1.62 | $2.17 | 7,203,000 | — | — |
| 2007-07-06 | $1.57 | $2.12 | 7,797,000 | — | — |
| 2007-07-05 | $1.53 | $2.06 | 9,402,000 | — | — |
| 2007-07-03 | $1.54 | $2.07 | 5,007,000 | — | — |
| 2007-07-02 | $1.53 | $2.06 | 11,874,000 | — | — |
| 2007-06-29 | $1.47 | $1.98 | 11,487,000 | — | — |
| 2007-06-28 | $1.44 | $1.94 | 25,206,000 | — | — |
| 2007-06-27 | $1.46 | $1.96 | 11,871,000 | — | — |
| 2007-06-26 | $1.47 | $1.98 | 9,426,000 | — | — |
| 2007-06-25 | $1.45 | $1.95 | 9,726,000 | — | — |
| 2007-06-22 | $1.47 | $1.98 | 8,835,000 | — | — |
| 2007-06-21 | $1.49 | $2.01 | 19,755,000 | — | — |
| 2007-06-20 | $1.53 | $2.06 | 9,618,000 | — | — |
| 2007-06-19 | $1.54 | $2.07 | 12,558,000 | — | — |
| 2007-06-18 | $1.54 | $2.07 | 9,333,000 | — | — |
| 2007-06-15 | $1.51 | $2.03 | 14,838,000 | — | — |
| 2007-06-14 | $1.43 | $1.93 | 26,682,000 | — | — |
| 2007-06-13 | $1.32 | $1.77 | 15,735,000 | — | — |
| 2007-06-12 | $1.28 | $1.73 | 9,282,000 | — | — |
| 2007-06-11 | $1.33 | $1.79 | 9,147,000 | — | — |
| 2007-06-08 | $1.29 | $1.73 | 13,356,000 | — | — |
| 2007-06-07 | $1.26 | $1.69 | 8,145,000 | — | — |
| 2007-06-06 | $1.28 | $1.72 | 10,536,000 | — | — |
| 2007-06-05 | $1.31 | $1.76 | 14,757,000 | — | — |
| 2007-06-04 | $1.36 | $1.82 | 8,463,000 | — | — |
| 2007-06-01 | $1.38 | $1.86 | 10,188,000 | — | — |
| 2007-05-31 | $1.35 | $1.81 | 16,839,000 | — | — |
| 2007-05-30 | $1.40 | $1.88 | 7,581,000 | — | — |
| 2007-05-29 | $1.36 | $1.83 | 9,012,000 | — | — |
| 2007-05-25 | $1.34 | $1.80 | 9,078,000 | — | — |
| 2007-05-24 | $1.30 | $1.75 | 10,674,000 | — | — |
| 2007-05-23 | $1.34 | $1.80 | 19,791,000 | — | — |
| 2007-05-22 | $1.31 | $1.77 | 4,860,000 | — | — |
| 2007-05-21 | $1.31 | $1.76 | 9,588,000 | — | — |
| 2007-05-18 | $1.32 | $1.77 | 8,655,000 | — | — |
| 2007-05-17 | $1.30 | $1.75 | 6,651,000 | — | — |
| 2007-05-16 | $1.30 | $1.75 | 19,611,000 | — | — |
| 2007-05-15 | $1.25 | $1.69 | 12,270,000 | — | — |
| 2007-05-14 | $1.25 | $1.67 | 6,543,000 | — | — |
| 2007-05-11 | $1.23 | $1.65 | 6,723,000 | — | — |
| 2007-05-10 | $1.21 | $1.63 | 11,061,000 | — | — |
| 2007-05-09 | $1.25 | $1.68 | 8,973,000 | — | — |
| 2007-05-08 | $1.22 | $1.64 | 8,142,000 | — | — |
| 2007-05-07 | $1.22 | $1.64 | 8,823,000 | — | — |
| 2007-05-04 | $1.19 | $1.60 | 9,159,000 | — | — |
| 2007-05-03 | $1.15 | $1.54 | 7,068,000 | — | — |
| 2007-05-02 | $1.12 | $1.51 | 6,870,000 | — | — |
| 2007-05-01 | $1.15 | $1.54 | 5,565,000 | — | — |
| 2007-04-30 | $1.15 | $1.55 | 4,182,000 | — | — |
| 2007-04-27 | $1.17 | $1.57 | 3,858,000 | — | — |
| 2007-04-26 | $1.18 | $1.58 | 4,653,000 | — | — |
| 2007-04-25 | $1.18 | $1.59 | 6,024,000 | — | — |
| 2007-04-24 | $1.15 | $1.55 | 6,846,000 | — | — |
| 2007-04-23 | $1.13 | $1.52 | 4,293,000 | — | — |
| 2007-04-20 | $1.15 | $1.54 | 5,946,000 | — | — |
| 2007-04-19 | $1.15 | $1.55 | 4,314,000 | — | — |
| 2007-04-18 | $1.16 | $1.56 | 4,809,000 | — | — |
| 2007-04-17 | $1.14 | $1.53 | 5,367,000 | — | — |
| 2007-04-16 | $1.16 | $1.56 | 5,889,000 | — | — |
| 2007-04-13 | $1.16 | $1.56 | 2,430,000 | — | — |
| 2007-04-12 | $1.16 | $1.56 | 2,967,000 | — | — |
| 2007-04-11 | $1.15 | $1.54 | 7,299,000 | — | — |
| 2007-04-10 | $1.14 | $1.53 | 4,404,000 | — | — |
| 2007-04-09 | $1.17 | $1.57 | 3,765,000 | — | — |
| 2007-04-05 | $1.16 | $1.57 | 2,586,000 | — | — |
| 2007-04-04 | $1.16 | $1.56 | 7,461,000 | — | — |
| 2007-04-03 | $1.14 | $1.54 | 9,228,000 | — | — |
| 2007-04-02 | $1.10 | $1.48 | 12,291,000 | — | — |
| 2007-03-30 | $1.13 | $1.51 | 6,807,000 | — | — |
| 2007-03-29 | $1.15 | $1.55 | 9,009,000 | — | — |
| 2007-03-28 | $1.15 | $1.54 | 9,039,000 | — | — |
| 2007-03-27 | $1.16 | $1.56 | 5,256,000 | — | — |
| 2007-03-26 | $1.18 | $1.59 | 12,036,000 | — | — |
| 2007-03-23 | $1.17 | $1.57 | 9,459,000 | — | — |
| 2007-03-22 | $1.19 | $1.59 | 5,952,000 | — | — |
| 2007-03-21 | $1.18 | $1.59 | 11,682,000 | — | — |
| 2007-03-20 | $1.13 | $1.52 | 6,312,000 | — | — |
| 2007-03-19 | $1.12 | $1.50 | 7,428,000 | — | — |
| 2007-03-16 | $1.09 | $1.47 | 9,210,000 | — | — |
| 2007-03-15 | $1.10 | $1.48 | 10,524,000 | — | — |
| 2007-03-14 | $1.11 | $1.49 | 6,546,000 | — | — |
| 2007-03-13 | $1.08 | $1.46 | 8,040,000 | — | — |
| 2007-03-12 | $1.14 | $1.53 | 9,309,000 | — | — |
| 2007-03-09 | $1.16 | $1.55 | 9,096,000 | — | — |
| 2007-03-08 | $1.17 | $1.57 | 6,180,000 | — | — |
| 2007-03-07 | $1.14 | $1.53 | 7,470,000 | — | — |
| 2007-03-06 | $1.13 | $1.53 | 7,530,000 | — | — |
| 2007-03-05 | $1.07 | $1.43 | 7,842,000 | — | — |
| 2007-03-02 | $1.09 | $1.47 | 11,274,000 | — | — |
| 2007-03-01 | $1.15 | $1.55 | 13,176,000 | — | — |
| 2007-02-28 | $1.13 | $1.52 | 9,498,000 | — | — |
| 2007-02-27 | $1.12 | $1.50 | 13,029,000 | — | — |
| 2007-02-26 | $1.20 | $1.62 | 6,993,000 | — | — |
| 2007-02-23 | $1.19 | $1.60 | 3,849,000 | — | — |
| 2007-02-22 | $1.18 | $1.59 | 4,716,000 | — | — |
| 2007-02-21 | $1.19 | $1.60 | 3,423,000 | — | — |
| 2007-02-20 | $1.20 | $1.62 | 4,215,000 | — | — |
| 2007-02-16 | $1.20 | $1.61 | 5,022,000 | — | — |
| 2007-02-15 | $1.19 | $1.60 | 5,718,000 | — | — |
| 2007-02-14 | $1.19 | $1.60 | 6,471,000 | — | — |
| 2007-02-13 | $1.18 | $1.59 | 4,737,000 | — | — |
| 2007-02-12 | $1.16 | $1.56 | 10,647,000 | — | — |
| 2007-02-09 | $1.14 | $1.54 | 7,035,000 | — | — |
| 2007-02-08 | $1.16 | $1.55 | 7,005,000 | — | — |
| 2007-02-07 | $1.17 | $1.57 | 7,458,000 | — | — |
| 2007-02-06 | $1.18 | $1.59 | 6,366,000 | — | — |
| 2007-02-05 | $1.17 | $1.58 | 14,808,000 | — | — |
| 2007-02-02 | $1.14 | $1.53 | 22,770,000 | — | — |
| 2007-02-01 | $1.13 | $1.52 | 29,580,000 | — | — |
| 2007-01-31 | $1.05 | $1.41 | 10,485,000 | — | — |
| 2007-01-30 | $1.03 | $1.39 | 8,103,000 | — | — |
| 2007-01-29 | $1.03 | $1.39 | 8,925,000 | — | — |
| 2007-01-26 | $1.05 | $1.41 | 8,877,000 | — | — |
| 2007-01-25 | $1.03 | $1.39 | 7,206,000 | — | — |
| 2007-01-24 | $1.05 | $1.41 | 15,894,000 | — | — |
| 2007-01-23 | $1.06 | $1.43 | 11,328,000 | — | — |
| 2007-01-22 | $1.08 | $1.45 | 6,783,000 | — | — |
| 2007-01-19 | $1.07 | $1.44 | 13,308,000 | — | — |
| 2007-01-18 | $1.06 | $1.42 | 13,611,000 | — | — |
| 2007-01-17 | $1.04 | $1.40 | 9,489,000 | — | — |
| 2007-01-16 | $1.04 | $1.39 | 11,385,000 | — | — |
| 2007-01-12 | $1.03 | $1.38 | 12,480,000 | — | — |
| 2007-01-11 | $0.99 | $1.34 | 14,589,000 | — | — |
| 2007-01-10 | $0.97 | $1.31 | 45,711,000 | — | — |
| 2007-01-09 | $1.02 | $1.38 | 18,114,000 | — | — |
| 2007-01-08 | $1.04 | $1.40 | 19,089,000 | — | — |
| 2007-01-05 | $1.08 | $1.46 | 10,044,000 | — | — |
| 2007-01-04 | $1.14 | $1.53 | 8,613,000 | — | — |
| 2007-01-03 | $1.15 | $1.55 | 20,490,000 | — | — |