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
- 1980-03-17 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 | 146,000 | — | — |
| 2007-12-28 | $1.44 | $1.44 | 3,200 | — | — |
| 2007-12-27 | $1.48 | $1.48 | 16,200 | — | — |
| 2007-12-26 | $1.39 | $1.39 | 18,900 | — | — |
| 2007-12-24 | $1.42 | $1.42 | 11,500 | — | — |
| 2007-12-21 | $1.39 | $1.39 | 22,400 | — | — |
| 2007-12-20 | $1.26 | $1.26 | 21,000 | — | — |
| 2007-12-19 | $1.43 | $1.43 | 14,800 | — | — |
| 2007-12-18 | $1.45 | $1.45 | 13,500 | — | — |
| 2007-12-17 | $1.53 | $1.53 | 18,000 | — | — |
| 2007-12-14 | $1.56 | $1.56 | 2,400 | — | — |
| 2007-12-13 | $1.53 | $1.53 | 5,100 | — | — |
| 2007-12-12 | $1.50 | $1.50 | 2,300 | — | — |
| 2007-12-11 | $1.50 | $1.50 | 6,900 | — | — |
| 2007-12-10 | $1.79 | $1.79 | 21,900 | — | — |
| 2007-12-07 | $1.69 | $1.69 | 25,200 | — | — |
| 2007-12-06 | $1.81 | $1.81 | 7,300 | — | — |
| 2007-12-05 | $1.80 | $1.80 | 39,200 | — | — |
| 2007-12-04 | $1.91 | $1.91 | 4,500 | — | — |
| 2007-12-03 | $1.79 | $1.79 | 2,600 | — | — |
| 2007-11-30 | $1.75 | $1.75 | 6,800 | — | — |
| 2007-11-29 | $1.74 | $1.74 | 6,100 | — | — |
| 2007-11-28 | $1.75 | $1.75 | 4,000 | — | — |
| 2007-11-27 | $1.67 | $1.67 | 2,700 | — | — |
| 2007-11-26 | $1.72 | $1.72 | 11,900 | — | — |
| 2007-11-23 | $1.72 | $1.72 | 0 | — | — |
| 2007-11-21 | $1.72 | $1.72 | 23,800 | — | — |
| 2007-11-20 | $2.02 | $2.02 | 10,200 | — | — |
| 2007-11-19 | $2.12 | $2.12 | 9,300 | — | — |
| 2007-11-16 | $2.23 | $2.23 | 5,600 | — | — |
| 2007-11-15 | $2.15 | $2.15 | 2,900 | — | — |
| 2007-11-14 | $2.19 | $2.19 | 4,900 | — | — |
| 2007-11-13 | $1.96 | $1.96 | 11,000 | — | — |
| 2007-11-12 | $2.19 | $2.19 | 32,600 | — | — |
| 2007-11-09 | $2.29 | $2.29 | 7,400 | — | — |
| 2007-11-08 | $2.29 | $2.29 | 15,200 | — | — |
| 2007-11-07 | $2.30 | $2.30 | 2,500 | — | — |
| 2007-11-06 | $2.27 | $2.27 | 1,500 | — | — |
| 2007-11-05 | $2.20 | $2.20 | 5,800 | — | — |
| 2007-11-02 | $2.23 | $2.23 | 3,200 | — | — |
| 2007-11-01 | $2.24 | $2.24 | 3,700 | — | — |
| 2007-10-31 | $2.16 | $2.16 | 3,800 | — | — |
| 2007-10-30 | $2.19 | $2.19 | 10,600 | — | — |
| 2007-10-29 | $2.30 | $2.30 | 6,500 | — | — |
| 2007-10-26 | $2.41 | $2.41 | 12,000 | — | — |
| 2007-10-25 | $2.43 | $2.43 | 1,700 | — | — |
| 2007-10-24 | $2.44 | $2.44 | 2,500 | — | — |
| 2007-10-23 | $2.44 | $2.44 | 4,600 | — | — |
| 2007-10-22 | $2.42 | $2.42 | 6,700 | — | — |
| 2007-10-19 | $2.45 | $2.45 | 14,000 | — | — |
| 2007-10-18 | $2.62 | $2.62 | 8,400 | — | — |
| 2007-10-17 | $2.57 | $2.57 | 5,200 | — | — |
| 2007-10-16 | $2.56 | $2.56 | 3,800 | — | — |
| 2007-10-15 | $2.53 | $2.53 | 8,500 | — | — |
| 2007-10-12 | $2.51 | $2.51 | 6,900 | — | — |
| 2007-10-11 | $2.50 | $2.50 | 14,800 | — | — |
| 2007-10-10 | $2.69 | $2.69 | 300 | — | — |
| 2007-10-09 | $2.68 | $2.68 | 1,500 | — | — |
| 2007-10-08 | $2.69 | $2.69 | 3,300 | — | — |
| 2007-10-05 | $2.63 | $2.63 | 7,700 | — | — |
| 2007-10-04 | $2.59 | $2.59 | 3,700 | — | — |
| 2007-10-03 | $2.70 | $2.70 | 5,500 | — | — |
| 2007-10-02 | $2.74 | $2.74 | 12,900 | — | — |
| 2007-10-01 | $2.62 | $2.62 | 10,000 | — | — |
| 2007-09-28 | $2.70 | $2.70 | 8,000 | — | — |
| 2007-09-27 | $2.72 | $2.72 | 1,900 | — | — |
| 2007-09-26 | $2.64 | $2.64 | 4,300 | — | — |
| 2007-09-25 | $2.63 | $2.63 | 10,800 | — | — |
| 2007-09-24 | $2.64 | $2.64 | 8,800 | — | — |
| 2007-09-21 | $2.61 | $2.61 | 14,900 | — | — |
| 2007-09-20 | $2.84 | $2.84 | 0 | — | — |
| 2007-09-19 | $2.84 | $2.84 | 1,900 | — | — |
| 2007-09-18 | $2.88 | $2.88 | 1,600 | — | — |
| 2007-09-17 | $2.89 | $2.89 | 1,000 | — | — |
| 2007-09-14 | $2.99 | $2.99 | 4,000 | — | — |
| 2007-09-13 | $2.99 | $2.99 | 2,200 | — | — |
| 2007-09-12 | $3.00 | $3.00 | 2,800 | — | — |
| 2007-09-11 | $2.87 | $2.87 | 12,500 | — | — |
| 2007-09-10 | $3.19 | $3.19 | 1,600 | — | — |
| 2007-09-07 | $3.15 | $3.15 | 3,800 | — | — |
| 2007-09-06 | $3.25 | $3.25 | 4,500 | — | — |
| 2007-09-05 | $2.99 | $2.99 | 8,200 | — | — |
| 2007-09-04 | $2.82 | $2.82 | 6,900 | — | — |
| 2007-08-31 | $3.02 | $3.02 | 2,700 | — | — |
| 2007-08-30 | $3.04 | $3.04 | 3,800 | — | — |
| 2007-08-29 | $2.85 | $2.85 | 9,900 | — | — |
| 2007-08-28 | $2.90 | $2.90 | 18,300 | — | — |
| 2007-08-27 | $2.90 | $2.90 | 4,400 | — | — |
| 2007-08-24 | $3.06 | $3.06 | 3,900 | — | — |
| 2007-08-23 | $2.93 | $2.93 | 6,300 | — | — |
| 2007-08-22 | $2.76 | $2.76 | 16,000 | — | — |
| 2007-08-21 | $2.94 | $2.94 | 16,500 | — | — |
| 2007-08-20 | $3.15 | $3.15 | 5,000 | — | — |
| 2007-08-17 | $3.17 | $3.17 | 9,200 | — | — |
| 2007-08-16 | $3.19 | $3.19 | 800 | — | — |
| 2007-08-15 | $3.14 | $3.14 | 2,100 | — | — |
| 2007-08-14 | $3.06 | $3.06 | 3,600 | — | — |
| 2007-08-13 | $3.19 | $3.19 | 7,200 | — | — |
| 2007-08-10 | $3.05 | $3.05 | 9,500 | — | — |
| 2007-08-09 | $3.21 | $3.21 | 1,900 | — | — |
| 2007-08-08 | $3.14 | $3.14 | 3,400 | — | — |
| 2007-08-07 | $2.66 | $2.66 | 32,500 | — | — |
| 2007-08-06 | $2.73 | $2.73 | 14,200 | — | — |
| 2007-08-03 | $3.18 | $3.18 | 4,200 | — | — |
| 2007-08-02 | $3.21 | $3.21 | 5,700 | — | — |
| 2007-08-01 | $3.24 | $3.24 | 5,600 | — | — |
| 2007-07-31 | $3.19 | $3.19 | 5,600 | — | — |
| 2007-07-30 | $3.24 | $3.24 | 11,100 | — | — |
| 2007-07-27 | $3.30 | $3.30 | 57,600 | — | — |
| 2007-07-26 | $3.57 | $3.57 | 6,900 | — | — |
| 2007-07-25 | $3.81 | $3.81 | 0 | — | — |
| 2007-07-24 | $3.81 | $3.81 | 0 | — | — |
| 2007-07-23 | $3.81 | $3.81 | 9,100 | — | — |
| 2007-07-20 | $3.79 | $3.79 | 8,700 | — | — |
| 2007-07-19 | $3.90 | $3.90 | 5,500 | — | — |
| 2007-07-18 | $3.93 | $3.93 | 28,100 | — | — |
| 2007-07-17 | $4.02 | $4.02 | 1,100 | — | — |
| 2007-07-16 | $4.04 | $4.04 | 2,300 | — | — |
| 2007-07-13 | $4.02 | $4.02 | 300 | — | — |
| 2007-07-12 | $4.07 | $4.07 | 12,100 | — | — |
| 2007-07-11 | $4.09 | $4.09 | 9,600 | — | — |
| 2007-07-10 | $4.04 | $4.04 | 7,700 | — | — |
| 2007-07-09 | $3.97 | $3.97 | 73,100 | — | — |
| 2007-07-06 | $3.94 | $3.94 | 5,100 | — | — |
| 2007-07-05 | $3.89 | $3.89 | 3,500 | — | — |
| 2007-07-03 | $3.95 | $3.95 | 3,700 | — | — |
| 2007-07-02 | $3.97 | $3.97 | 1,000 | — | — |
| 2007-06-29 | $4.05 | $4.05 | 13,100 | — | — |
| 2007-06-28 | $3.94 | $3.94 | 14,200 | — | — |
| 2007-06-27 | $4.00 | $4.00 | 4,300 | — | — |
| 2007-06-26 | $3.96 | $3.96 | 5,600 | — | — |
| 2007-06-25 | $4.02 | $4.02 | 9,400 | — | — |
| 2007-06-22 | $4.00 | $4.00 | 14,600 | — | — |
| 2007-06-21 | $4.15 | $4.15 | 12,200 | — | — |
| 2007-06-20 | $4.12 | $4.12 | 21,600 | — | — |
| 2007-06-19 | $3.99 | $3.99 | 13,700 | — | — |
| 2007-06-18 | $3.97 | $3.97 | 5,300 | — | — |
| 2007-06-15 | $4.05 | $4.05 | 26,700 | — | — |
| 2007-06-14 | $4.16 | $4.16 | 7,200 | — | — |
| 2007-06-13 | $4.24 | $4.24 | 15,900 | — | — |
| 2007-06-12 | $4.32 | $4.32 | 21,000 | — | — |
| 2007-06-11 | $4.40 | $4.40 | 12,000 | — | — |
| 2007-06-08 | $4.50 | $4.50 | 8,700 | — | — |
| 2007-06-07 | $4.70 | $4.70 | 15,000 | — | — |
| 2007-06-06 | $4.75 | $4.75 | 12,200 | — | — |
| 2007-06-05 | $4.73 | $4.73 | 24,000 | — | — |
| 2007-06-04 | $4.96 | $4.96 | 14,500 | — | — |
| 2007-06-01 | $4.99 | $4.99 | 7,000 | — | — |
| 2007-05-31 | $4.90 | $4.90 | 11,500 | — | — |
| 2007-05-30 | $5.15 | $5.15 | 3,000 | — | — |
| 2007-05-29 | $5.11 | $5.11 | 5,600 | — | — |
| 2007-05-25 | $5.08 | $5.08 | 1,000 | — | — |
| 2007-05-24 | $5.14 | $5.14 | 1,000 | — | — |
| 2007-05-23 | $5.14 | $5.14 | 3,000 | — | — |
| 2007-05-22 | $5.19 | $5.19 | 22,600 | — | — |
| 2007-05-21 | $5.05 | $5.05 | 22,700 | — | — |
| 2007-05-18 | $4.97 | $4.97 | 9,300 | — | — |
| 2007-05-17 | $5.03 | $5.03 | 16,900 | — | — |
| 2007-05-16 | $4.95 | $4.95 | 18,700 | — | — |
| 2007-05-15 | $4.96 | $4.96 | 30,200 | — | — |
| 2007-05-14 | $5.03 | $5.03 | 8,200 | — | — |
| 2007-05-11 | $5.20 | $5.20 | 5,800 | — | — |
| 2007-05-10 | $5.14 | $5.14 | 10,800 | — | — |
| 2007-05-09 | $5.14 | $5.14 | 12,500 | — | — |
| 2007-05-08 | $5.31 | $5.31 | 4,200 | — | — |
| 2007-05-07 | $5.14 | $5.14 | 20,000 | — | — |
| 2007-05-04 | $5.25 | $5.25 | 15,200 | — | — |
| 2007-05-03 | $5.30 | $5.30 | 8,200 | — | — |
| 2007-05-02 | $5.21 | $5.21 | 10,300 | — | — |
| 2007-05-01 | $5.19 | $5.19 | 11,100 | — | — |
| 2007-04-30 | $5.32 | $5.32 | 9,600 | — | — |
| 2007-04-27 | $5.23 | $5.23 | 11,900 | — | — |
| 2007-04-26 | $5.02 | $5.02 | 18,000 | — | — |
| 2007-04-25 | $5.32 | $5.32 | 20,400 | — | — |
| 2007-04-24 | $5.13 | $5.13 | 32,000 | — | — |
| 2007-04-23 | $5.35 | $5.35 | 52,800 | — | — |
| 2007-04-20 | $4.79 | $4.79 | 20,700 | — | — |
| 2007-04-19 | $4.50 | $4.50 | 6,500 | — | — |
| 2007-04-18 | $4.45 | $4.45 | 16,900 | — | — |
| 2007-04-17 | $4.22 | $4.22 | 6,600 | — | — |
| 2007-04-16 | $4.21 | $4.21 | 12,200 | — | — |
| 2007-04-13 | $4.05 | $4.05 | 12,000 | — | — |
| 2007-04-12 | $4.08 | $4.08 | 6,100 | — | — |
| 2007-04-11 | $4.23 | $4.23 | 18,100 | — | — |
| 2007-04-10 | $4.08 | $4.08 | 15,900 | — | — |
| 2007-04-09 | $4.24 | $4.24 | 10,100 | — | — |
| 2007-04-05 | $4.04 | $4.04 | 21,500 | — | — |
| 2007-04-04 | $4.21 | $4.21 | 12,600 | — | — |
| 2007-04-03 | $4.24 | $4.24 | 20,500 | — | — |
| 2007-04-02 | $4.13 | $4.13 | 18,300 | — | — |
| 2007-03-30 | $4.00 | $4.00 | 4,800 | — | — |
| 2007-03-29 | $3.98 | $3.98 | 21,400 | — | — |
| 2007-03-28 | $3.93 | $3.93 | 4,000 | — | — |
| 2007-03-27 | $3.94 | $3.94 | 4,100 | — | — |
| 2007-03-26 | $3.94 | $3.94 | 2,200 | — | — |
| 2007-03-23 | $3.97 | $3.97 | 7,000 | — | — |
| 2007-03-22 | $3.93 | $3.93 | 10,300 | — | — |
| 2007-03-21 | $4.00 | $4.00 | 4,700 | — | — |
| 2007-03-20 | $3.96 | $3.96 | 1,700 | — | — |
| 2007-03-19 | $3.94 | $3.94 | 2,300 | — | — |
| 2007-03-16 | $3.68 | $3.68 | 22,500 | — | — |
| 2007-03-15 | $3.69 | $3.69 | 3,800 | — | — |
| 2007-03-14 | $3.69 | $3.69 | 4,000 | — | — |
| 2007-03-13 | $3.49 | $3.49 | 6,400 | — | — |
| 2007-03-12 | $3.28 | $3.28 | 9,400 | — | — |
| 2007-03-09 | $3.56 | $3.56 | 2,500 | — | — |
| 2007-03-08 | $3.55 | $3.55 | 3,400 | — | — |
| 2007-03-07 | $3.50 | $3.50 | 12,900 | — | — |
| 2007-03-06 | $3.31 | $3.31 | 7,500 | — | — |
| 2007-03-05 | $3.29 | $3.29 | 31,700 | — | — |
| 2007-03-02 | $3.45 | $3.45 | 5,600 | — | — |
| 2007-03-01 | $3.37 | $3.37 | 7,300 | — | — |
| 2007-02-28 | $3.36 | $3.36 | 2,300 | — | — |
| 2007-02-27 | $3.44 | $3.44 | 17,400 | — | — |
| 2007-02-26 | $3.60 | $3.60 | 17,500 | — | — |
| 2007-02-23 | $3.96 | $3.96 | 5,000 | — | — |
| 2007-02-22 | $3.81 | $3.81 | 6,100 | — | — |
| 2007-02-21 | $3.90 | $3.90 | 15,400 | — | — |
| 2007-02-20 | $3.86 | $3.86 | 4,500 | — | — |
| 2007-02-16 | $3.88 | $3.88 | 8,500 | — | — |
| 2007-02-15 | $3.81 | $3.81 | 4,700 | — | — |
| 2007-02-14 | $3.80 | $3.80 | 9,300 | — | — |
| 2007-02-13 | $3.72 | $3.72 | 6,900 | — | — |
| 2007-02-12 | $3.70 | $3.70 | 5,200 | — | — |
| 2007-02-09 | $3.55 | $3.55 | 10,800 | — | — |
| 2007-02-08 | $3.40 | $3.40 | 9,300 | — | — |
| 2007-02-07 | $3.48 | $3.48 | 9,000 | — | — |
| 2007-02-06 | $3.40 | $3.40 | 3,000 | — | — |
| 2007-02-05 | $3.40 | $3.40 | 4,400 | — | — |
| 2007-02-02 | $3.35 | $3.35 | 2,300 | — | — |
| 2007-02-01 | $3.40 | $3.40 | 1,900 | — | — |
| 2007-01-31 | $3.32 | $3.32 | 1,700 | — | — |
| 2007-01-30 | $3.32 | $3.32 | 1,800 | — | — |
| 2007-01-29 | $3.33 | $3.33 | 2,700 | — | — |
| 2007-01-26 | $3.30 | $3.30 | 11,600 | — | — |
| 2007-01-25 | $3.35 | $3.35 | 3,300 | — | — |
| 2007-01-24 | $3.41 | $3.41 | 9,200 | — | — |
| 2007-01-23 | $3.33 | $3.33 | 1,100 | — | — |
| 2007-01-22 | $3.31 | $3.31 | 9,700 | — | — |
| 2007-01-19 | $3.29 | $3.29 | 1,200 | — | — |
| 2007-01-18 | $3.43 | $3.43 | 0 | — | — |
| 2007-01-17 | $3.43 | $3.43 | 12,800 | — | — |
| 2007-01-16 | $3.33 | $3.33 | 4,000 | — | — |
| 2007-01-12 | $3.41 | $3.41 | 18,000 | — | — |
| 2007-01-11 | $3.18 | $3.18 | 23,700 | — | — |
| 2007-01-10 | $3.71 | $3.71 | 22,900 | — | — |
| 2007-01-09 | $3.63 | $3.63 | 16,800 | — | — |
| 2007-01-08 | $3.59 | $3.59 | 9,000 | — | — |
| 2007-01-05 | $3.42 | $3.42 | 18,600 | — | — |
| 2007-01-04 | $3.11 | $3.11 | 20,000 | — | — |
| 2007-01-03 | $3.05 | $3.05 | 5,500 | — | — |