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
- 1999-04-08 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 | $1.06 | $1.06 | 2,126,400 | — | — |
| 2007-12-28 | $1.09 | $1.09 | 2,267,200 | — | — |
| 2007-12-27 | $1.14 | $1.14 | 2,172,000 | — | — |
| 2007-12-26 | $1.13 | $1.13 | 3,077,600 | — | — |
| 2007-12-24 | $1.11 | $1.11 | 2,352,800 | — | — |
| 2007-12-21 | $1.04 | $1.04 | 1,740,800 | — | — |
| 2007-12-20 | $0.90 | $0.90 | 1,111,200 | — | — |
| 2007-12-19 | $0.81 | $0.81 | 1,095,200 | — | — |
| 2007-12-18 | $0.82 | $0.82 | 1,757,600 | — | — |
| 2007-12-17 | $0.81 | $0.81 | 1,065,600 | — | — |
| 2007-12-14 | $0.90 | $0.90 | 1,075,200 | — | — |
| 2007-12-13 | $0.88 | $0.88 | 1,546,400 | — | — |
| 2007-12-12 | $0.91 | $0.91 | 1,538,400 | — | — |
| 2007-12-11 | $0.96 | $0.96 | 1,864,800 | — | — |
| 2007-12-10 | $0.96 | $0.96 | 2,152,000 | — | — |
| 2007-12-07 | $0.97 | $0.97 | 1,924,000 | — | — |
| 2007-12-06 | $1.00 | $1.00 | 3,048,800 | — | — |
| 2007-12-05 | $0.86 | $0.86 | 2,107,200 | — | — |
| 2007-12-04 | $0.88 | $0.88 | 2,166,400 | — | — |
| 2007-12-03 | $0.86 | $0.86 | 1,488,800 | — | — |
| 2007-11-30 | $0.86 | $0.86 | 2,843,200 | — | — |
| 2007-11-29 | $0.87 | $0.87 | 5,273,600 | — | — |
| 2007-11-28 | $0.84 | $0.84 | 4,700,000 | — | — |
| 2007-11-27 | $0.76 | $0.76 | 2,899,200 | — | — |
| 2007-11-26 | $0.68 | $0.68 | 1,944,800 | — | — |
| 2007-11-23 | $0.79 | $0.79 | 754,400 | — | — |
| 2007-11-21 | $0.81 | $0.81 | 2,049,600 | — | — |
| 2007-11-20 | $0.87 | $0.87 | 1,294,400 | — | — |
| 2007-11-19 | $0.91 | $0.91 | 1,483,200 | — | — |
| 2007-11-16 | $1.01 | $1.01 | 976,800 | — | — |
| 2007-11-15 | $1.02 | $1.02 | 1,187,200 | — | — |
| 2007-11-14 | $1.00 | $1.00 | 1,251,200 | — | — |
| 2007-11-13 | $1.01 | $1.01 | 1,684,000 | — | — |
| 2007-11-12 | $0.99 | $0.99 | 1,718,400 | — | — |
| 2007-11-09 | $1.00 | $1.00 | 2,685,600 | — | — |
| 2007-11-08 | $1.13 | $1.13 | 3,563,200 | — | — |
| 2007-11-07 | $1.04 | $1.04 | 4,220,000 | — | — |
| 2007-11-06 | $1.00 | $1.00 | 8,054,400 | — | — |
| 2007-11-05 | $1.10 | $1.10 | 1,088,000 | — | — |
| 2007-11-02 | $1.22 | $1.22 | 1,107,200 | — | — |
| 2007-11-01 | $1.25 | $1.25 | 1,138,400 | — | — |
| 2007-10-31 | $1.36 | $1.36 | 601,600 | — | — |
| 2007-10-30 | $1.33 | $1.33 | 1,270,400 | — | — |
| 2007-10-29 | $1.32 | $1.32 | 1,137,600 | — | — |
| 2007-10-26 | $1.23 | $1.23 | 787,200 | — | — |
| 2007-10-25 | $1.23 | $1.23 | 1,080,800 | — | — |
| 2007-10-24 | $1.30 | $1.30 | 961,600 | — | — |
| 2007-10-23 | $1.34 | $1.34 | 650,400 | — | — |
| 2007-10-22 | $1.36 | $1.36 | 1,040,800 | — | — |
| 2007-10-19 | $1.35 | $1.35 | 1,443,200 | — | — |
| 2007-10-18 | $1.34 | $1.34 | 1,311,200 | — | — |
| 2007-10-17 | $1.33 | $1.33 | 2,260,800 | — | — |
| 2007-10-16 | $1.40 | $1.40 | 676,800 | — | — |
| 2007-10-15 | $1.42 | $1.42 | 1,114,400 | — | — |
| 2007-10-12 | $1.46 | $1.46 | 975,200 | — | — |
| 2007-10-11 | $1.53 | $1.53 | 887,200 | — | — |
| 2007-10-10 | $1.44 | $1.44 | 710,400 | — | — |
| 2007-10-09 | $1.48 | $1.47 | 594,400 | — | — |
| 2007-10-08 | $1.42 | $1.42 | 962,400 | — | — |
| 2007-10-05 | $1.52 | $1.52 | 918,400 | — | — |
| 2007-10-04 | $1.49 | $1.49 | 1,081,600 | — | — |
| 2007-10-03 | $1.45 | $1.45 | 1,008,000 | — | — |
| 2007-10-02 | $1.48 | $1.48 | 1,648,800 | — | — |
| 2007-10-01 | $1.39 | $1.39 | 1,334,400 | — | — |
| 2007-09-28 | $1.39 | $1.39 | 1,377,600 | — | — |
| 2007-09-27 | $1.32 | $1.32 | 1,594,400 | — | — |
| 2007-09-26 | $1.33 | $1.33 | 1,262,400 | — | — |
| 2007-09-25 | $1.33 | $1.33 | 1,464,800 | — | — |
| 2007-09-24 | $1.38 | $1.38 | 1,165,600 | — | — |
| 2007-09-21 | $1.42 | $1.42 | 1,072,800 | — | — |
| 2007-09-20 | $1.47 | $1.47 | 1,190,400 | — | — |
| 2007-09-19 | $1.48 | $1.48 | 1,380,000 | — | — |
| 2007-09-18 | $1.44 | $1.44 | 2,009,600 | — | — |
| 2007-09-17 | $1.34 | $1.34 | 1,171,200 | — | — |
| 2007-09-14 | $1.42 | $1.42 | 2,377,600 | — | — |
| 2007-09-13 | $1.52 | $1.52 | 780,000 | — | — |
| 2007-09-12 | $1.57 | $1.57 | 932,800 | — | — |
| 2007-09-11 | $1.56 | $1.56 | 918,400 | — | — |
| 2007-09-10 | $1.60 | $1.60 | 1,605,600 | — | — |
| 2007-09-07 | $1.60 | $1.60 | 1,806,400 | — | — |
| 2007-09-06 | $1.61 | $1.61 | 927,200 | — | — |
| 2007-09-05 | $1.67 | $1.67 | 728,800 | — | — |
| 2007-09-04 | $1.72 | $1.72 | 1,448,800 | — | — |
| 2007-08-31 | $1.68 | $1.68 | 652,000 | — | — |
| 2007-08-30 | $1.72 | $1.72 | 580,000 | — | — |
| 2007-08-29 | $1.76 | $1.76 | 817,600 | — | — |
| 2007-08-28 | $1.73 | $1.72 | 1,422,400 | — | — |
| 2007-08-27 | $1.74 | $1.74 | 1,023,200 | — | — |
| 2007-08-24 | $1.68 | $1.68 | 3,228,800 | — | — |
| 2007-08-23 | $1.76 | $1.76 | 708,800 | — | — |
| 2007-08-22 | $1.76 | $1.76 | 1,508,000 | — | — |
| 2007-08-21 | $1.81 | $1.81 | 2,325,600 | — | — |
| 2007-08-20 | $1.95 | $1.95 | 929,600 | — | — |
| 2007-08-17 | $1.91 | $1.91 | 1,264,800 | — | — |
| 2007-08-16 | $1.93 | $1.93 | 813,600 | — | — |
| 2007-08-15 | $1.92 | $1.92 | 1,007,200 | — | — |
| 2007-08-14 | $1.97 | $1.97 | 944,000 | — | — |
| 2007-08-13 | $2.00 | $2.00 | 1,102,400 | — | — |
| 2007-08-10 | $2.00 | $2.00 | 2,482,400 | — | — |
| 2007-08-09 | $2.21 | $2.21 | 5,912,800 | — | — |
| 2007-08-08 | $2.17 | $2.17 | 3,479,200 | — | — |
| 2007-08-07 | $2.06 | $2.06 | 2,168,800 | — | — |
| 2007-08-06 | $2.10 | $2.10 | 1,665,600 | — | — |
| 2007-08-03 | $2.12 | $2.12 | 1,315,200 | — | — |
| 2007-08-02 | $2.11 | $2.11 | 969,600 | — | — |
| 2007-08-01 | $2.13 | $2.13 | 1,196,800 | — | — |
| 2007-07-31 | $2.09 | $2.09 | 2,420,800 | — | — |
| 2007-07-30 | $2.13 | $2.13 | 2,972,000 | — | — |
| 2007-07-27 | $2.01 | $2.01 | 4,126,400 | — | — |
| 2007-07-26 | $2.21 | $2.21 | 1,120,800 | — | — |
| 2007-07-25 | $2.21 | $2.21 | 959,200 | — | — |
| 2007-07-24 | $2.22 | $2.22 | 1,163,200 | — | — |
| 2007-07-23 | $2.24 | $2.24 | 1,084,800 | — | — |
| 2007-07-20 | $2.24 | $2.24 | 1,138,400 | — | — |
| 2007-07-19 | $2.24 | $2.24 | 1,267,200 | — | — |
| 2007-07-18 | $2.26 | $2.26 | 839,200 | — | — |
| 2007-07-17 | $2.27 | $2.27 | 1,808,000 | — | — |
| 2007-07-16 | $2.34 | $2.34 | 665,600 | — | — |
| 2007-07-13 | $2.41 | $2.41 | 1,275,200 | — | — |
| 2007-07-12 | $2.46 | $2.46 | 586,400 | — | — |
| 2007-07-11 | $2.43 | $2.43 | 758,400 | — | — |
| 2007-07-10 | $2.49 | $2.49 | 888,800 | — | — |
| 2007-07-09 | $2.56 | $2.56 | 550,400 | — | — |
| 2007-07-06 | $2.53 | $2.53 | 839,200 | — | — |
| 2007-07-05 | $2.50 | $2.50 | 677,600 | — | — |
| 2007-07-03 | $2.49 | $2.49 | 500,000 | — | — |
| 2007-07-02 | $2.50 | $2.50 | 1,449,600 | — | — |
| 2007-06-29 | $2.45 | $2.45 | 1,014,400 | — | — |
| 2007-06-28 | $2.51 | $2.51 | 806,400 | — | — |
| 2007-06-27 | $2.51 | $2.51 | 1,076,000 | — | — |
| 2007-06-26 | $2.52 | $2.52 | 747,200 | — | — |
| 2007-06-25 | $2.48 | $2.48 | 1,604,800 | — | — |
| 2007-06-22 | $2.48 | $2.48 | 2,013,600 | — | — |
| 2007-06-21 | $2.38 | $2.38 | 867,200 | — | — |
| 2007-06-20 | $2.38 | $2.38 | 2,144,000 | — | — |
| 2007-06-19 | $2.37 | $2.37 | 1,196,800 | — | — |
| 2007-06-18 | $2.42 | $2.42 | 1,732,000 | — | — |
| 2007-06-15 | $2.37 | $2.37 | 1,629,600 | — | — |
| 2007-06-14 | $2.37 | $2.37 | 2,774,400 | — | — |
| 2007-06-13 | $2.34 | $2.34 | 4,788,000 | — | — |
| 2007-06-12 | $2.37 | $2.37 | 5,972,000 | — | — |
| 2007-06-11 | $2.40 | $2.40 | 648,800 | — | — |
| 2007-06-08 | $2.42 | $2.42 | 1,043,200 | — | — |
| 2007-06-07 | $2.43 | $2.43 | 1,257,600 | — | — |
| 2007-06-06 | $2.45 | $2.45 | 1,709,600 | — | — |
| 2007-06-05 | $2.49 | $2.49 | 1,408,800 | — | — |
| 2007-06-04 | $2.52 | $2.52 | 2,075,200 | — | — |
| 2007-06-01 | $2.54 | $2.54 | 1,661,600 | — | — |
| 2007-05-31 | $2.50 | $2.50 | 5,655,200 | — | — |
| 2007-05-30 | $2.71 | $2.71 | 1,202,400 | — | — |
| 2007-05-29 | $2.73 | $2.73 | 614,400 | — | — |
| 2007-05-25 | $2.70 | $2.70 | 545,600 | — | — |
| 2007-05-24 | $2.69 | $2.69 | 977,600 | — | — |
| 2007-05-23 | $2.64 | $2.64 | 496,800 | — | — |
| 2007-05-22 | $2.66 | $2.66 | 852,800 | — | — |
| 2007-05-21 | $2.64 | $2.64 | 1,229,600 | — | — |
| 2007-05-18 | $2.52 | $2.52 | 1,375,200 | — | — |
| 2007-05-17 | $2.46 | $2.46 | 963,200 | — | — |
| 2007-05-16 | $2.49 | $2.49 | 1,242,400 | — | — |
| 2007-05-15 | $2.43 | $2.43 | 1,367,200 | — | — |
| 2007-05-14 | $2.47 | $2.47 | 2,058,400 | — | — |
| 2007-05-11 | $2.49 | $2.49 | 2,420,000 | — | — |
| 2007-05-10 | $2.50 | $2.50 | 3,799,200 | — | — |
| 2007-05-09 | $2.60 | $2.60 | 1,433,600 | — | — |
| 2007-05-08 | $2.61 | $2.61 | 1,772,800 | — | — |
| 2007-05-07 | $2.61 | $2.61 | 2,692,800 | — | — |
| 2007-05-04 | $2.72 | $2.72 | 5,190,400 | — | — |
| 2007-05-03 | $2.71 | $2.71 | 1,726,400 | — | — |
| 2007-05-02 | $2.67 | $2.67 | 2,132,800 | — | — |
| 2007-05-01 | $2.57 | $2.57 | 2,433,600 | — | — |
| 2007-04-30 | $2.55 | $2.55 | 1,864,000 | — | — |
| 2007-04-27 | $2.51 | $2.51 | 1,271,200 | — | — |
| 2007-04-26 | $2.53 | $2.53 | 2,820,800 | — | — |
| 2007-04-25 | $2.63 | $2.63 | 842,400 | — | — |
| 2007-04-24 | $2.67 | $2.67 | 926,400 | — | — |
| 2007-04-23 | $2.70 | $2.70 | 1,135,200 | — | — |
| 2007-04-20 | $2.69 | $2.69 | 1,140,000 | — | — |
| 2007-04-19 | $2.64 | $2.64 | 1,304,800 | — | — |
| 2007-04-18 | $2.61 | $2.61 | 874,400 | — | — |
| 2007-04-17 | $2.63 | $2.63 | 1,954,400 | — | — |
| 2007-04-16 | $2.62 | $2.62 | 1,034,400 | — | — |
| 2007-04-13 | $2.59 | $2.59 | 451,200 | — | — |
| 2007-04-12 | $2.61 | $2.61 | 672,800 | — | — |
| 2007-04-11 | $2.57 | $2.57 | 1,848,000 | — | — |
| 2007-04-10 | $2.71 | $2.71 | 3,575,200 | — | — |
| 2007-04-09 | $2.71 | $2.71 | 2,656,800 | — | — |
| 2007-04-05 | $2.70 | $2.70 | 1,202,400 | — | — |
| 2007-04-04 | $2.68 | $2.68 | 2,418,400 | — | — |
| 2007-04-03 | $2.69 | $2.69 | 1,542,400 | — | — |
| 2007-04-02 | $2.70 | $2.70 | 964,000 | — | — |
| 2007-03-30 | $2.69 | $2.69 | 2,039,200 | — | — |
| 2007-03-29 | $2.74 | $2.74 | 1,050,400 | — | — |
| 2007-03-28 | $2.74 | $2.74 | 2,897,600 | — | — |
| 2007-03-27 | $2.75 | $2.75 | 2,474,400 | — | — |
| 2007-03-26 | $2.86 | $2.86 | 4,328,000 | — | — |
| 2007-03-23 | $3.00 | $3.00 | 1,516,000 | — | — |
| 2007-03-22 | $3.04 | $3.04 | 592,000 | — | — |
| 2007-03-21 | $3.07 | $3.07 | 1,228,000 | — | — |
| 2007-03-20 | $3.08 | $3.08 | 2,376,800 | — | — |
| 2007-03-19 | $3.03 | $3.03 | 391,200 | — | — |
| 2007-03-16 | $2.97 | $2.97 | 894,400 | — | — |
| 2007-03-15 | $3.04 | $3.04 | 836,000 | — | — |
| 2007-03-14 | $2.98 | $2.98 | 773,600 | — | — |
| 2007-03-13 | $2.96 | $2.96 | 839,200 | — | — |
| 2007-03-12 | $3.03 | $3.03 | 679,200 | — | — |
| 2007-03-09 | $3.08 | $3.07 | 848,800 | — | — |
| 2007-03-08 | $3.04 | $3.04 | 1,171,200 | — | — |
| 2007-03-07 | $3.07 | $3.07 | 1,256,800 | — | — |
| 2007-03-06 | $3.08 | $3.08 | 1,272,800 | — | — |
| 2007-03-05 | $2.94 | $2.94 | 1,636,800 | — | — |
| 2007-03-02 | $2.96 | $2.96 | 772,800 | — | — |
| 2007-03-01 | $3.07 | $3.07 | 884,000 | — | — |
| 2007-02-28 | $3.05 | $3.05 | 726,400 | — | — |
| 2007-02-27 | $3.08 | $3.07 | 1,174,400 | — | — |
| 2007-02-26 | $3.23 | $3.23 | 1,055,200 | — | — |
| 2007-02-23 | $3.20 | $3.20 | 1,551,200 | — | — |
| 2007-02-22 | $3.16 | $3.16 | 1,247,200 | — | — |
| 2007-02-21 | $3.17 | $3.17 | 1,091,200 | — | — |
| 2007-02-20 | $3.21 | $3.21 | 909,600 | — | — |
| 2007-02-16 | $3.24 | $3.24 | 316,800 | — | — |
| 2007-02-15 | $3.25 | $3.25 | 368,800 | — | — |
| 2007-02-14 | $3.22 | $3.22 | 810,400 | — | — |
| 2007-02-13 | $3.27 | $3.27 | 668,800 | — | — |
| 2007-02-12 | $3.25 | $3.25 | 603,200 | — | — |
| 2007-02-09 | $3.26 | $3.26 | 573,600 | — | — |
| 2007-02-08 | $3.29 | $3.29 | 366,400 | — | — |
| 2007-02-07 | $3.31 | $3.31 | 840,000 | — | — |
| 2007-02-06 | $3.27 | $3.27 | 1,140,800 | — | — |
| 2007-02-05 | $3.28 | $3.28 | 1,526,400 | — | — |
| 2007-02-02 | $3.37 | $3.37 | 1,597,600 | — | — |
| 2007-02-01 | $3.36 | $3.36 | 1,407,200 | — | — |
| 2007-01-31 | $3.35 | $3.35 | 1,467,200 | — | — |
| 2007-01-30 | $3.33 | $3.33 | 764,000 | — | — |
| 2007-01-29 | $3.28 | $3.28 | 1,512,000 | — | — |
| 2007-01-26 | $3.21 | $3.21 | 596,800 | — | — |
| 2007-01-25 | $3.20 | $3.20 | 870,400 | — | — |
| 2007-01-24 | $3.18 | $3.18 | 831,200 | — | — |
| 2007-01-23 | $3.11 | $3.11 | 1,695,200 | — | — |
| 2007-01-22 | $3.00 | $3.00 | 883,200 | — | — |
| 2007-01-19 | $3.01 | $3.01 | 684,000 | — | — |
| 2007-01-18 | $2.96 | $2.96 | 2,117,600 | — | — |
| 2007-01-17 | $2.92 | $2.92 | 1,116,000 | — | — |
| 2007-01-16 | $2.91 | $2.91 | 1,082,400 | — | — |
| 2007-01-12 | $2.85 | $2.85 | 2,123,200 | — | — |
| 2007-01-11 | $2.71 | $2.71 | 1,025,600 | — | — |
| 2007-01-10 | $2.66 | $2.66 | 1,285,600 | — | — |
| 2007-01-09 | $2.69 | $2.69 | 1,264,800 | — | — |
| 2007-01-08 | $2.76 | $2.76 | 497,600 | — | — |
| 2007-01-05 | $2.75 | $2.75 | 1,029,600 | — | — |
| 2007-01-04 | $2.83 | $2.83 | 1,025,600 | — | — |
| 2007-01-03 | $2.82 | $2.82 | 1,220,000 | — | — |