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
- 2003-10-07 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 | $1.70 | $1.70 | 108,210 | — | — |
| 2007-12-28 | $1.59 | $1.59 | 44,455 | — | — |
| 2007-12-27 | $1.58 | $1.58 | 24,432 | — | — |
| 2007-12-26 | $1.54 | $1.54 | 46,696 | — | — |
| 2007-12-24 | $1.51 | $1.51 | 1,879 | — | — |
| 2007-12-21 | $1.55 | $1.55 | 29,131 | — | — |
| 2007-12-20 | $1.54 | $1.54 | 24,794 | — | — |
| 2007-12-19 | $1.59 | $1.59 | 144,425 | — | — |
| 2007-12-18 | $1.54 | $1.54 | 12,722 | — | — |
| 2007-12-17 | $1.54 | $1.54 | 52,117 | — | — |
| 2007-12-14 | $1.55 | $1.55 | 21,035 | — | — |
| 2007-12-13 | $1.52 | $1.52 | 32,311 | — | — |
| 2007-12-12 | $1.54 | $1.54 | 52,117 | — | — |
| 2007-12-11 | $1.55 | $1.55 | 24,721 | — | — |
| 2007-12-10 | $1.56 | $1.56 | 17,132 | — | — |
| 2007-12-07 | $1.60 | $1.60 | 34,552 | — | — |
| 2007-12-06 | $1.60 | $1.60 | 10,843 | — | — |
| 2007-12-05 | $1.62 | $1.62 | 25,950 | — | — |
| 2007-12-04 | $1.65 | $1.65 | 11,855 | — | — |
| 2007-12-03 | $1.63 | $1.63 | 2,530 | — | — |
| 2007-11-30 | $1.66 | $1.66 | 73,152 | — | — |
| 2007-11-29 | $1.60 | $1.60 | 4,193 | — | — |
| 2007-11-28 | $1.58 | $1.58 | 15,469 | — | — |
| 2007-11-27 | $1.56 | $1.56 | 109,439 | — | — |
| 2007-11-26 | $1.58 | $1.58 | 10,264 | — | — |
| 2007-11-23 | $1.65 | $1.65 | 4,048 | — | — |
| 2007-11-21 | $1.66 | $1.66 | 36,938 | — | — |
| 2007-11-20 | $1.66 | $1.66 | 30,070 | — | — |
| 2007-11-19 | $1.73 | $1.73 | 9,469 | — | — |
| 2007-11-16 | $1.66 | $1.66 | 19,011 | — | — |
| 2007-11-15 | $1.77 | $1.77 | 11,349 | — | — |
| 2007-11-14 | $1.80 | $1.80 | 40,841 | — | — |
| 2007-11-13 | $1.66 | $1.66 | 40,552 | — | — |
| 2007-11-12 | $1.55 | $1.55 | 137,341 | — | — |
| 2007-11-09 | $1.70 | $1.70 | 92,597 | — | — |
| 2007-11-08 | $1.73 | $1.73 | 421,204 | — | — |
| 2007-11-07 | $1.80 | $1.80 | 24,143 | — | — |
| 2007-11-06 | $1.83 | $1.83 | 49,660 | — | — |
| 2007-11-05 | $1.80 | $1.80 | 38,600 | — | — |
| 2007-11-02 | $1.76 | $1.76 | 22,119 | — | — |
| 2007-11-01 | $1.83 | $1.83 | 67,008 | — | — |
| 2007-10-31 | $1.85 | $1.85 | 68,526 | — | — |
| 2007-10-30 | $1.85 | $1.85 | 19,300 | — | — |
| 2007-10-29 | $1.87 | $1.87 | 13,373 | — | — |
| 2007-10-26 | $1.87 | $1.87 | 42,359 | — | — |
| 2007-10-25 | $1.84 | $1.84 | 11,638 | — | — |
| 2007-10-24 | $1.78 | $1.78 | 15,758 | — | — |
| 2007-10-23 | $1.83 | $1.83 | 23,420 | — | — |
| 2007-10-22 | $1.80 | $1.80 | 17,854 | — | — |
| 2007-10-19 | $1.87 | $1.87 | 26,239 | — | — |
| 2007-10-18 | $1.83 | $1.83 | 26,312 | — | — |
| 2007-10-17 | $1.84 | $1.84 | 8,746 | — | — |
| 2007-10-16 | $1.84 | $1.84 | 22,481 | — | — |
| 2007-10-15 | $1.87 | $1.87 | 33,106 | — | — |
| 2007-10-12 | $1.87 | $1.87 | 14,168 | — | — |
| 2007-10-11 | $1.88 | $1.88 | 42,359 | — | — |
| 2007-10-10 | $1.88 | $1.88 | 139,654 | — | — |
| 2007-10-09 | $1.77 | $1.77 | 51,611 | — | — |
| 2007-10-08 | $1.73 | $1.73 | 40,046 | — | — |
| 2007-10-05 | $1.74 | $1.74 | 52,623 | — | — |
| 2007-10-04 | $1.72 | $1.72 | 30,576 | — | — |
| 2007-10-03 | $1.74 | $1.74 | 183,242 | — | — |
| 2007-10-02 | $1.73 | $1.73 | 107,415 | — | — |
| 2007-10-01 | $1.72 | $1.72 | 21,975 | — | — |
| 2007-09-28 | $1.72 | $1.72 | 58,406 | — | — |
| 2007-09-27 | $1.74 | $1.74 | 83,995 | — | — |
| 2007-09-26 | $1.72 | $1.72 | 78,068 | — | — |
| 2007-09-25 | $1.69 | $1.69 | 15,686 | — | — |
| 2007-09-24 | $1.69 | $1.69 | 177,098 | — | — |
| 2007-09-21 | $1.67 | $1.67 | 140,449 | — | — |
| 2007-09-20 | $1.70 | $1.70 | 19,155 | — | — |
| 2007-09-19 | $1.70 | $1.70 | 34,263 | — | — |
| 2007-09-18 | $1.72 | $1.72 | 19,878 | — | — |
| 2007-09-17 | $1.69 | $1.69 | 29,131 | — | — |
| 2007-09-14 | $1.73 | $1.73 | 9,903 | — | — |
| 2007-09-13 | $1.73 | $1.73 | 30,938 | — | — |
| 2007-09-12 | $1.73 | $1.73 | 103,440 | — | — |
| 2007-09-11 | $1.73 | $1.73 | 82,911 | — | — |
| 2007-09-10 | $1.73 | $1.73 | 29,131 | — | — |
| 2007-09-07 | $1.70 | $1.70 | 144,859 | — | — |
| 2007-09-06 | $1.74 | $1.74 | 49,515 | — | — |
| 2007-09-05 | $1.74 | $1.74 | 68,598 | — | — |
| 2007-09-04 | $1.72 | $1.72 | 39,974 | — | — |
| 2007-08-31 | $1.73 | $1.73 | 80,381 | — | — |
| 2007-08-30 | $1.73 | $1.73 | 31,372 | — | — |
| 2007-08-29 | $1.74 | $1.74 | 35,203 | — | — |
| 2007-08-28 | $1.74 | $1.74 | 20,601 | — | — |
| 2007-08-27 | $1.74 | $1.74 | 9,975 | — | — |
| 2007-08-24 | $1.74 | $1.74 | 3,325 | — | — |
| 2007-08-23 | $1.73 | $1.73 | 53,202 | — | — |
| 2007-08-22 | $1.73 | $1.73 | 45,612 | — | — |
| 2007-08-21 | $1.72 | $1.72 | 30,504 | — | — |
| 2007-08-20 | $1.74 | $1.74 | 71,923 | — | — |
| 2007-08-17 | $1.73 | $1.73 | 16,192 | — | — |
| 2007-08-16 | $1.76 | $1.76 | 49,732 | — | — |
| 2007-08-15 | $1.74 | $1.74 | 56,021 | — | — |
| 2007-08-14 | $1.78 | $1.78 | 20,167 | — | — |
| 2007-08-13 | $1.83 | $1.83 | 113,559 | — | — |
| 2007-08-10 | $1.90 | $1.90 | 217,794 | — | — |
| 2007-08-09 | $1.83 | $1.83 | 24,794 | — | — |
| 2007-08-08 | $1.77 | $1.77 | 20,818 | — | — |
| 2007-08-07 | $1.77 | $1.77 | 27,757 | — | — |
| 2007-08-06 | $1.78 | $1.78 | 57,756 | — | — |
| 2007-08-03 | $1.83 | $1.83 | 25,444 | — | — |
| 2007-08-02 | $1.87 | $1.87 | 16,047 | — | — |
| 2007-08-01 | $1.83 | $1.83 | 26,095 | — | — |
| 2007-07-31 | $1.87 | $1.87 | 123,752 | — | — |
| 2007-07-30 | $1.84 | $1.84 | 28,769 | — | — |
| 2007-07-27 | $1.83 | $1.83 | 58,984 | — | — |
| 2007-07-26 | $1.84 | $1.84 | 67,225 | — | — |
| 2007-07-25 | $1.85 | $1.85 | 64,550 | — | — |
| 2007-07-24 | $1.90 | $1.90 | 27,830 | — | — |
| 2007-07-23 | $1.91 | $1.91 | 44,021 | — | — |
| 2007-07-20 | $1.91 | $1.91 | 54,286 | — | — |
| 2007-07-19 | $1.90 | $1.90 | 9,469 | — | — |
| 2007-07-18 | $1.91 | $1.91 | 34,335 | — | — |
| 2007-07-17 | $1.91 | $1.91 | 38,383 | — | — |
| 2007-07-16 | $1.88 | $1.88 | 55,804 | — | — |
| 2007-07-13 | $1.88 | $1.88 | 104,741 | — | — |
| 2007-07-12 | $1.87 | $1.87 | 62,599 | — | — |
| 2007-07-11 | $1.90 | $1.90 | 22,336 | — | — |
| 2007-07-10 | $1.91 | $1.91 | 82,983 | — | — |
| 2007-07-09 | $1.91 | $1.91 | 53,708 | — | — |
| 2007-07-06 | $1.92 | $1.92 | 32,311 | — | — |
| 2007-07-05 | $1.91 | $1.91 | 15,686 | — | — |
| 2007-07-03 | $1.91 | $1.91 | 20,673 | — | — |
| 2007-07-02 | $1.91 | $1.91 | 37,660 | — | — |
| 2007-06-29 | $1.87 | $1.87 | 36,721 | — | — |
| 2007-06-28 | $1.88 | $1.88 | 14,746 | — | — |
| 2007-06-27 | $1.87 | $1.87 | 20,240 | — | — |
| 2007-06-26 | $1.90 | $1.90 | 39,468 | — | — |
| 2007-06-25 | $1.91 | $1.91 | 78,574 | — | — |
| 2007-06-22 | $1.92 | $1.92 | 24,215 | — | — |
| 2007-06-21 | $1.91 | $1.91 | 954,015 | — | — |
| 2007-06-20 | $1.84 | $1.84 | 284,585 | — | — |
| 2007-06-19 | $2.02 | $2.02 | 12,939 | — | — |
| 2007-06-18 | $2.03 | $2.03 | 54,936 | — | — |
| 2007-06-15 | $2.03 | $2.03 | 40,841 | — | — |
| 2007-06-14 | $2.02 | $2.02 | 82,116 | — | — |
| 2007-06-13 | $1.94 | $1.94 | 30,143 | — | — |
| 2007-06-12 | $1.95 | $1.95 | 45,901 | — | — |
| 2007-06-11 | $1.96 | $1.96 | 57,611 | — | — |
| 2007-06-08 | $1.95 | $1.95 | 69,610 | — | — |
| 2007-06-07 | $1.94 | $1.94 | 21,396 | — | — |
| 2007-06-06 | $1.95 | $1.95 | 58,695 | — | — |
| 2007-06-05 | $2.01 | $2.01 | 68,671 | — | — |
| 2007-06-04 | $2.02 | $2.02 | 94,693 | — | — |
| 2007-06-01 | $1.99 | $1.99 | 273,309 | — | — |
| 2007-05-31 | $1.96 | $1.96 | 141,461 | — | — |
| 2007-05-30 | $1.85 | $1.85 | 26,095 | — | — |
| 2007-05-29 | $1.83 | $1.83 | 10,264 | — | — |
| 2007-05-25 | $1.80 | $1.80 | 47,853 | — | — |
| 2007-05-24 | $1.81 | $1.81 | 53,852 | — | — |
| 2007-05-23 | $1.83 | $1.83 | 143,775 | — | — |
| 2007-05-22 | $1.74 | $1.74 | 110,379 | — | — |
| 2007-05-21 | $1.74 | $1.74 | 88,766 | — | — |
| 2007-05-18 | $1.76 | $1.76 | 76,839 | — | — |
| 2007-05-17 | $1.78 | $1.78 | 60,792 | — | — |
| 2007-05-16 | $1.78 | $1.78 | 105,608 | — | — |
| 2007-05-15 | $1.80 | $1.80 | 85,152 | — | — |
| 2007-05-14 | $1.80 | $1.80 | 52,768 | — | — |
| 2007-05-11 | $1.81 | $1.81 | 57,611 | — | — |
| 2007-05-10 | $1.84 | $1.84 | 81,248 | — | — |
| 2007-05-09 | $1.84 | $1.84 | 78,574 | — | — |
| 2007-05-08 | $1.87 | $1.87 | 87,826 | — | — |
| 2007-05-07 | $1.88 | $1.88 | 108,933 | — | — |
| 2007-05-04 | $1.84 | $1.84 | 58,551 | — | — |
| 2007-05-03 | $1.80 | $1.80 | 73,152 | — | — |
| 2007-05-02 | $1.80 | $1.80 | 108,572 | — | — |
| 2007-05-01 | $1.85 | $1.85 | 178,760 | — | — |
| 2007-04-30 | $1.94 | $1.94 | 38,672 | — | — |
| 2007-04-27 | $1.91 | $1.91 | 37,877 | — | — |
| 2007-04-26 | $1.94 | $1.94 | 73,658 | — | — |
| 2007-04-25 | $1.96 | $1.96 | 75,032 | — | — |
| 2007-04-24 | $1.98 | $1.98 | 91,007 | — | — |
| 2007-04-23 | $2.01 | $2.01 | 53,129 | — | — |
| 2007-04-20 | $2.01 | $2.01 | 51,467 | — | — |
| 2007-04-19 | $1.98 | $1.98 | 76,767 | — | — |
| 2007-04-18 | $2.02 | $2.02 | 160,617 | — | — |
| 2007-04-17 | $2.03 | $2.03 | 381,809 | — | — |
| 2007-04-16 | $2.03 | $2.03 | 106,403 | — | — |
| 2007-04-13 | $1.94 | $1.94 | 122,234 | — | — |
| 2007-04-12 | $1.90 | $1.90 | 41,997 | — | — |
| 2007-04-11 | $1.88 | $1.88 | 34,624 | — | — |
| 2007-04-10 | $1.87 | $1.87 | 108,716 | — | — |
| 2007-04-09 | $1.87 | $1.87 | 118,041 | — | — |
| 2007-04-05 | $1.84 | $1.84 | 23,709 | — | — |
| 2007-04-04 | $1.83 | $1.83 | 35,853 | — | — |
| 2007-04-03 | $1.84 | $1.84 | 43,949 | — | — |
| 2007-04-02 | $1.83 | $1.83 | 28,047 | — | — |
| 2007-03-30 | $1.83 | $1.83 | 27,974 | — | — |
| 2007-03-29 | $1.83 | $1.83 | 37,010 | — | — |
| 2007-03-28 | $1.84 | $1.84 | 39,106 | — | — |
| 2007-03-27 | $1.84 | $1.84 | 49,154 | — | — |
| 2007-03-26 | $1.80 | $1.80 | 38,889 | — | — |
| 2007-03-23 | $1.80 | $1.80 | 69,972 | — | — |
| 2007-03-22 | $1.83 | $1.83 | 61,225 | — | — |
| 2007-03-21 | $1.83 | $1.83 | 32,239 | — | — |
| 2007-03-20 | $1.83 | $1.83 | 48,069 | — | — |
| 2007-03-19 | $1.81 | $1.81 | 45,756 | — | — |
| 2007-03-16 | $1.77 | $1.77 | 38,383 | — | — |
| 2007-03-15 | $1.83 | $1.83 | 35,709 | — | — |
| 2007-03-14 | $1.80 | $1.80 | 66,357 | — | — |
| 2007-03-13 | $1.84 | $1.84 | 46,768 | — | — |
| 2007-03-12 | $1.85 | $1.85 | 240,203 | — | — |
| 2007-03-09 | $1.80 | $1.80 | 149,630 | — | — |
| 2007-03-08 | $1.76 | $1.76 | 111,825 | — | — |
| 2007-03-07 | $1.76 | $1.76 | 77,056 | — | — |
| 2007-03-06 | $1.72 | $1.72 | 64,912 | — | — |
| 2007-03-05 | $1.73 | $1.73 | 148,256 | — | — |
| 2007-03-02 | $1.72 | $1.72 | 200,084 | — | — |
| 2007-03-01 | $1.81 | $1.81 | 65,562 | — | — |
| 2007-02-28 | $1.83 | $1.83 | 102,500 | — | — |
| 2007-02-27 | $1.87 | $1.87 | 154,906 | — | — |
| 2007-02-26 | $1.83 | $1.83 | 112,692 | — | — |
| 2007-02-23 | $1.87 | $1.87 | 99,825 | — | — |
| 2007-02-22 | $1.96 | $1.96 | 506,355 | — | — |
| 2007-02-21 | $2.19 | $2.19 | 135,317 | — | — |
| 2007-02-20 | $2.19 | $2.19 | 232,830 | — | — |
| 2007-02-16 | $2.13 | $2.13 | 129,462 | — | — |
| 2007-02-15 | $2.08 | $2.08 | 56,960 | — | — |
| 2007-02-14 | $2.09 | $2.09 | 41,564 | — | — |
| 2007-02-13 | $2.09 | $2.09 | 57,466 | — | — |
| 2007-02-12 | $2.03 | $2.03 | 65,851 | — | — |
| 2007-02-09 | $2.06 | $2.06 | 61,804 | — | — |
| 2007-02-08 | $2.05 | $2.05 | 78,068 | — | — |
| 2007-02-07 | $2.05 | $2.05 | 11,276 | — | — |
| 2007-02-06 | $2.05 | $2.05 | 37,371 | — | — |
| 2007-02-05 | $2.03 | $2.03 | 66,502 | — | — |
| 2007-02-02 | $1.99 | $1.99 | 73,297 | — | — |
| 2007-02-01 | $2.02 | $2.02 | 214,252 | — | — |
| 2007-01-31 | $1.94 | $1.94 | 31,155 | — | — |
| 2007-01-30 | $1.87 | $1.87 | 28,625 | — | — |
| 2007-01-29 | $1.92 | $1.92 | 39,757 | — | — |
| 2007-01-26 | $1.91 | $1.91 | 15,469 | — | — |
| 2007-01-25 | $1.92 | $1.92 | 21,396 | — | — |
| 2007-01-24 | $1.92 | $1.92 | 16,264 | — | — |
| 2007-01-23 | $1.92 | $1.92 | 28,263 | — | — |
| 2007-01-22 | $1.92 | $1.92 | 64,623 | — | — |
| 2007-01-19 | $1.96 | $1.96 | 66,719 | — | — |
| 2007-01-18 | $1.90 | $1.90 | 72,574 | — | — |
| 2007-01-17 | $1.84 | $1.84 | 53,708 | — | — |
| 2007-01-16 | $1.80 | $1.80 | 54,430 | — | — |
| 2007-01-12 | $1.80 | $1.80 | 42,576 | — | — |
| 2007-01-11 | $1.74 | $1.74 | 83,706 | — | — |
| 2007-01-10 | $1.78 | $1.78 | 32,745 | — | — |
| 2007-01-09 | $1.77 | $1.77 | 22,336 | — | — |
| 2007-01-08 | $1.74 | $1.74 | 1,286,743 | — | — |
| 2007-01-05 | $1.77 | $1.77 | 37,660 | — | — |
| 2007-01-04 | $1.76 | $1.76 | 44,383 | — | — |
| 2007-01-03 | $1.76 | $1.76 | 26,456 | — | — |