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
- 1992-12-16 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 | $3.92 | $4.04 | 482,963 | — | — |
| 2007-12-28 | $4.02 | $4.14 | 226,800 | — | — |
| 2007-12-27 | $4.00 | $4.12 | 325,013 | — | — |
| 2007-12-26 | $4.17 | $4.30 | 432,338 | — | — |
| 2007-12-24 | $4.34 | $4.47 | 233,381 | — | — |
| 2007-12-21 | $4.17 | $4.30 | 790,256 | — | — |
| 2007-12-20 | $3.96 | $4.09 | 404,494 | — | — |
| 2007-12-19 | $3.92 | $4.04 | 522,956 | — | — |
| 2007-12-18 | $3.96 | $4.08 | 324,000 | — | — |
| 2007-12-17 | $3.83 | $3.95 | 696,600 | — | — |
| 2007-12-14 | $3.70 | $3.82 | 347,288 | — | — |
| 2007-12-13 | $3.84 | $3.96 | 301,219 | — | — |
| 2007-12-12 | $3.81 | $3.93 | 508,781 | — | — |
| 2007-12-11 | $3.71 | $3.83 | 516,375 | — | — |
| 2007-12-10 | $3.77 | $3.86 | 660,150 | — | — |
| 2007-12-07 | $3.78 | $3.87 | 625,725 | — | — |
| 2007-12-06 | $3.90 | $3.99 | 606,994 | — | — |
| 2007-12-05 | $3.74 | $3.82 | 508,781 | — | — |
| 2007-12-04 | $3.60 | $3.69 | 593,831 | — | — |
| 2007-12-03 | $3.70 | $3.79 | 206,550 | — | — |
| 2007-11-30 | $3.76 | $3.85 | 501,188 | — | — |
| 2007-11-29 | $3.74 | $3.83 | 459,169 | — | — |
| 2007-11-28 | $3.76 | $3.84 | 584,213 | — | — |
| 2007-11-27 | $3.62 | $3.70 | 1,019,081 | — | — |
| 2007-11-26 | $3.51 | $3.59 | 633,825 | — | — |
| 2007-11-23 | $3.71 | $3.80 | 178,200 | — | — |
| 2007-11-21 | $3.56 | $3.64 | 633,319 | — | — |
| 2007-11-20 | $3.59 | $3.67 | 708,750 | — | — |
| 2007-11-19 | $3.55 | $3.63 | 438,919 | — | — |
| 2007-11-16 | $3.62 | $3.70 | 645,469 | — | — |
| 2007-11-15 | $3.60 | $3.68 | 508,275 | — | — |
| 2007-11-14 | $3.66 | $3.74 | 739,125 | — | — |
| 2007-11-13 | $3.66 | $3.75 | 1,185,638 | — | — |
| 2007-11-12 | $3.61 | $3.69 | 567,000 | — | — |
| 2007-11-09 | $3.52 | $3.60 | 657,619 | — | — |
| 2007-11-08 | $3.42 | $3.50 | 633,825 | — | — |
| 2007-11-07 | $3.30 | $3.38 | 831,263 | — | — |
| 2007-11-06 | $3.44 | $3.52 | 268,819 | — | — |
| 2007-11-05 | $3.28 | $3.35 | 268,313 | — | — |
| 2007-11-02 | $3.41 | $3.49 | 499,163 | — | — |
| 2007-11-01 | $3.36 | $3.44 | 617,625 | — | — |
| 2007-10-31 | $3.61 | $3.69 | 249,581 | — | — |
| 2007-10-30 | $3.49 | $3.57 | 347,794 | — | — |
| 2007-10-29 | $3.52 | $3.60 | 227,306 | — | — |
| 2007-10-26 | $3.51 | $3.59 | 506,756 | — | — |
| 2007-10-25 | $3.31 | $3.38 | 555,863 | — | — |
| 2007-10-24 | $3.36 | $3.44 | 322,481 | — | — |
| 2007-10-23 | $3.36 | $3.44 | 743,681 | — | — |
| 2007-10-22 | $3.33 | $3.40 | 972,000 | — | — |
| 2007-10-19 | $3.43 | $3.51 | 475,369 | — | — |
| 2007-10-18 | $3.59 | $3.67 | 758,869 | — | — |
| 2007-10-17 | $3.76 | $3.84 | 292,613 | — | — |
| 2007-10-16 | $3.86 | $3.95 | 264,769 | — | — |
| 2007-10-15 | $3.93 | $4.02 | 224,269 | — | — |
| 2007-10-12 | $4.00 | $4.09 | 72,900 | — | — |
| 2007-10-11 | $3.97 | $4.06 | 337,669 | — | — |
| 2007-10-10 | $4.06 | $4.15 | 211,613 | — | — |
| 2007-10-09 | $4.11 | $4.20 | 396,900 | — | — |
| 2007-10-08 | $4.04 | $4.14 | 172,125 | — | — |
| 2007-10-05 | $4.09 | $4.18 | 384,750 | — | — |
| 2007-10-04 | $4.06 | $4.16 | 205,538 | — | — |
| 2007-10-03 | $3.98 | $4.07 | 293,625 | — | — |
| 2007-10-02 | $4.04 | $4.13 | 683,944 | — | — |
| 2007-10-01 | $3.95 | $4.04 | 273,375 | — | — |
| 2007-09-28 | $3.90 | $3.99 | 232,369 | — | — |
| 2007-09-27 | $3.98 | $4.08 | 301,725 | — | — |
| 2007-09-26 | $4.00 | $4.09 | 360,956 | — | — |
| 2007-09-25 | $3.87 | $3.96 | 221,231 | — | — |
| 2007-09-24 | $4.05 | $4.14 | 338,681 | — | — |
| 2007-09-21 | $4.13 | $4.23 | 524,475 | — | — |
| 2007-09-20 | $4.09 | $4.19 | 341,213 | — | — |
| 2007-09-19 | $4.11 | $4.20 | 405,506 | — | — |
| 2007-09-18 | $4.04 | $4.13 | 359,944 | — | — |
| 2007-09-17 | $3.72 | $3.81 | 432,338 | — | — |
| 2007-09-14 | $3.68 | $3.76 | 456,131 | — | — |
| 2007-09-13 | $3.80 | $3.89 | 258,694 | — | — |
| 2007-09-12 | $3.84 | $3.93 | 237,431 | — | — |
| 2007-09-11 | $3.88 | $3.96 | 236,925 | — | — |
| 2007-09-10 | $3.84 | $3.93 | 506,250 | — | — |
| 2007-09-07 | $3.99 | $4.08 | 289,575 | — | — |
| 2007-09-06 | $4.09 | $4.18 | 249,581 | — | — |
| 2007-09-05 | $4.09 | $4.18 | 806,963 | — | — |
| 2007-09-04 | $4.41 | $4.51 | 458,156 | — | — |
| 2007-08-31 | $4.14 | $4.23 | 221,231 | — | — |
| 2007-08-30 | $4.02 | $4.11 | 151,875 | — | — |
| 2007-08-29 | $4.03 | $4.13 | 300,206 | — | — |
| 2007-08-28 | $3.93 | $4.02 | 298,688 | — | — |
| 2007-08-27 | $4.13 | $4.23 | 263,250 | — | — |
| 2007-08-24 | $4.06 | $4.15 | 306,788 | — | — |
| 2007-08-23 | $3.97 | $4.06 | 884,925 | — | — |
| 2007-08-22 | $4.24 | $4.34 | 274,388 | — | — |
| 2007-08-21 | $4.13 | $4.23 | 168,581 | — | — |
| 2007-08-20 | $4.08 | $4.18 | 373,613 | — | — |
| 2007-08-17 | $4.21 | $4.31 | 432,844 | — | — |
| 2007-08-16 | $4.04 | $4.14 | 857,334 | — | — |
| 2007-08-15 | $4.02 | $4.12 | 410,063 | — | — |
| 2007-08-14 | $4.05 | $4.14 | 454,866 | — | — |
| 2007-08-13 | $4.18 | $4.27 | 407,784 | — | — |
| 2007-08-10 | $4.24 | $4.34 | 757,856 | — | — |
| 2007-08-09 | $4.43 | $4.53 | 1,457,241 | — | — |
| 2007-08-08 | $4.52 | $4.62 | 1,345,613 | — | — |
| 2007-08-07 | $4.54 | $4.65 | 1,217,278 | — | — |
| 2007-08-06 | $4.40 | $4.50 | 1,042,622 | — | — |
| 2007-08-03 | $4.24 | $4.34 | 604,463 | — | — |
| 2007-08-02 | $4.35 | $4.45 | 803,419 | — | — |
| 2007-08-01 | $4.12 | $4.21 | 735,834 | — | — |
| 2007-07-31 | $3.94 | $4.03 | 440,438 | — | — |
| 2007-07-30 | $3.98 | $4.07 | 464,738 | — | — |
| 2007-07-27 | $3.84 | $3.92 | 455,625 | — | — |
| 2007-07-26 | $3.97 | $4.06 | 800,381 | — | — |
| 2007-07-25 | $4.07 | $4.16 | 659,138 | — | — |
| 2007-07-24 | $4.16 | $4.26 | 499,669 | — | — |
| 2007-07-23 | $4.32 | $4.42 | 299,194 | — | — |
| 2007-07-20 | $4.31 | $4.41 | 634,078 | — | — |
| 2007-07-19 | $4.54 | $4.64 | 470,053 | — | — |
| 2007-07-18 | $4.48 | $4.58 | 335,644 | — | — |
| 2007-07-17 | $4.48 | $4.58 | 285,525 | — | — |
| 2007-07-16 | $4.45 | $4.55 | 773,044 | — | — |
| 2007-07-13 | $4.43 | $4.53 | 908,972 | — | — |
| 2007-07-12 | $4.34 | $4.44 | 772,284 | — | — |
| 2007-07-11 | $4.15 | $4.25 | 207,309 | — | — |
| 2007-07-10 | $4.12 | $4.21 | 196,678 | — | — |
| 2007-07-09 | $4.21 | $4.31 | 332,606 | — | — |
| 2007-07-06 | $4.25 | $4.34 | 407,784 | — | — |
| 2007-07-05 | $4.22 | $4.31 | 562,697 | — | — |
| 2007-07-03 | $4.29 | $4.39 | 202,753 | — | — |
| 2007-07-02 | $4.24 | $4.34 | 438,919 | — | — |
| 2007-06-29 | $4.19 | $4.29 | 402,469 | — | — |
| 2007-06-28 | $4.22 | $4.31 | 455,625 | — | — |
| 2007-06-27 | $4.22 | $4.32 | 876,319 | — | — |
| 2007-06-26 | $4.10 | $4.19 | 441,197 | — | — |
| 2007-06-25 | $4.03 | $4.13 | 258,188 | — | — |
| 2007-06-22 | $4.06 | $4.16 | 656,859 | — | — |
| 2007-06-21 | $4.08 | $4.18 | 359,184 | — | — |
| 2007-06-20 | $4.03 | $4.12 | 545,991 | — | — |
| 2007-06-19 | $4.08 | $4.18 | 766,969 | — | — |
| 2007-06-18 | $3.90 | $3.99 | 265,022 | — | — |
| 2007-06-15 | $3.84 | $3.93 | 463,219 | — | — |
| 2007-06-14 | $3.82 | $3.91 | 243,000 | — | — |
| 2007-06-13 | $3.80 | $3.89 | 246,038 | — | — |
| 2007-06-12 | $3.78 | $3.87 | 508,781 | — | — |
| 2007-06-11 | $3.91 | $4.00 | 175,416 | — | — |
| 2007-06-08 | $3.87 | $3.96 | 194,400 | — | — |
| 2007-06-07 | $3.78 | $3.87 | 271,097 | — | — |
| 2007-06-06 | $3.86 | $3.92 | 281,728 | — | — |
| 2007-06-05 | $3.94 | $4.01 | 313,622 | — | — |
| 2007-06-04 | $3.95 | $4.01 | 232,369 | — | — |
| 2007-06-01 | $3.95 | $4.01 | 160,228 | — | — |
| 2007-05-31 | $3.91 | $3.97 | 350,072 | — | — |
| 2007-05-30 | $3.92 | $3.99 | 833,794 | — | — |
| 2007-05-29 | $3.77 | $3.83 | 442,716 | — | — |
| 2007-05-25 | $3.64 | $3.70 | 563,456 | — | — |
| 2007-05-24 | $3.78 | $3.84 | 303,750 | — | — |
| 2007-05-23 | $3.78 | $3.84 | 389,559 | — | — |
| 2007-05-22 | $3.92 | $3.98 | 583,959 | — | — |
| 2007-05-21 | $3.70 | $3.76 | 497,391 | — | — |
| 2007-05-18 | $3.65 | $3.70 | 284,766 | — | — |
| 2007-05-17 | $3.66 | $3.71 | 418,416 | — | — |
| 2007-05-16 | $3.69 | $3.75 | 418,416 | — | — |
| 2007-05-15 | $3.72 | $3.78 | 363,741 | — | — |
| 2007-05-14 | $3.95 | $4.02 | 621,169 | — | — |
| 2007-05-11 | $3.89 | $3.95 | 674,325 | — | — |
| 2007-05-10 | $3.79 | $3.85 | 705,459 | — | — |
| 2007-05-09 | $3.75 | $3.81 | 1,635,694 | — | — |
| 2007-05-08 | $3.44 | $3.50 | 130,613 | — | — |
| 2007-05-07 | $3.38 | $3.43 | 147,319 | — | — |
| 2007-05-04 | $3.41 | $3.47 | 57,713 | — | — |
| 2007-05-03 | $3.43 | $3.48 | 114,666 | — | — |
| 2007-05-02 | $3.43 | $3.49 | 173,138 | — | — |
| 2007-05-01 | $3.38 | $3.43 | 212,625 | — | — |
| 2007-04-30 | $3.26 | $3.31 | 271,856 | — | — |
| 2007-04-27 | $3.32 | $3.37 | 118,463 | — | — |
| 2007-04-26 | $3.49 | $3.54 | 169,341 | — | — |
| 2007-04-25 | $3.49 | $3.54 | 133,650 | — | — |
| 2007-04-24 | $3.41 | $3.46 | 209,588 | — | — |
| 2007-04-23 | $3.29 | $3.35 | 162,506 | — | — |
| 2007-04-20 | $3.31 | $3.36 | 143,522 | — | — |
| 2007-04-19 | $3.25 | $3.31 | 254,391 | — | — |
| 2007-04-18 | $3.37 | $3.42 | 217,941 | — | — |
| 2007-04-17 | $3.39 | $3.44 | 205,031 | — | — |
| 2007-04-16 | $3.29 | $3.34 | 114,666 | — | — |
| 2007-04-13 | $3.29 | $3.34 | 311,344 | — | — |
| 2007-04-12 | $3.36 | $3.41 | 160,988 | — | — |
| 2007-04-11 | $3.31 | $3.36 | 249,075 | — | — |
| 2007-04-10 | $3.41 | $3.47 | 450,309 | — | — |
| 2007-04-09 | $3.42 | $3.47 | 139,725 | — | — |
| 2007-04-05 | $3.39 | $3.44 | 76,697 | — | — |
| 2007-04-04 | $3.42 | $3.47 | 69,863 | — | — |
| 2007-04-03 | $3.37 | $3.43 | 132,131 | — | — |
| 2007-04-02 | $3.42 | $3.47 | 117,703 | — | — |
| 2007-03-30 | $3.44 | $3.50 | 236,925 | — | — |
| 2007-03-29 | $3.37 | $3.43 | 324,253 | — | — |
| 2007-03-28 | $3.37 | $3.42 | 593,831 | — | — |
| 2007-03-27 | $3.44 | $3.49 | 91,125 | — | — |
| 2007-03-26 | $3.50 | $3.56 | 89,606 | — | — |
| 2007-03-23 | $3.53 | $3.59 | 197,438 | — | — |
| 2007-03-22 | $3.63 | $3.69 | 173,138 | — | — |
| 2007-03-21 | $3.55 | $3.61 | 184,528 | — | — |
| 2007-03-20 | $3.56 | $3.62 | 125,297 | — | — |
| 2007-03-19 | $3.54 | $3.60 | 246,797 | — | — |
| 2007-03-16 | $3.52 | $3.58 | 536,878 | — | — |
| 2007-03-15 | $3.72 | $3.78 | 452,588 | — | — |
| 2007-03-14 | $3.67 | $3.73 | 317,419 | — | — |
| 2007-03-13 | $3.25 | $3.30 | 297,675 | — | — |
| 2007-03-12 | $3.43 | $3.48 | 131,372 | — | — |
| 2007-03-09 | $3.47 | $3.52 | 118,463 | — | — |
| 2007-03-08 | $3.43 | $3.49 | 177,694 | — | — |
| 2007-03-07 | $3.43 | $3.48 | 179,213 | — | — |
| 2007-03-06 | $3.46 | $3.52 | 197,438 | — | — |
| 2007-03-05 | $3.39 | $3.44 | 485,241 | — | — |
| 2007-03-02 | $3.58 | $3.64 | 378,928 | — | — |
| 2007-03-01 | $3.63 | $3.69 | 352,350 | — | — |
| 2007-02-28 | $3.66 | $3.72 | 387,281 | — | — |
| 2007-02-27 | $3.65 | $3.71 | 354,628 | — | — |
| 2007-02-26 | $3.74 | $3.80 | 137,447 | — | — |
| 2007-02-23 | $3.73 | $3.79 | 183,009 | — | — |
| 2007-02-22 | $3.78 | $3.84 | 324,253 | — | — |
| 2007-02-21 | $3.82 | $3.88 | 330,328 | — | — |
| 2007-02-20 | $3.88 | $3.95 | 400,191 | — | — |
| 2007-02-16 | $3.74 | $3.80 | 97,959 | — | — |
| 2007-02-15 | $3.74 | $3.80 | 178,453 | — | — |
| 2007-02-14 | $3.73 | $3.79 | 464,738 | — | — |
| 2007-02-13 | $3.72 | $3.78 | 754,819 | — | — |
| 2007-02-12 | $3.68 | $3.74 | 184,528 | — | — |
| 2007-02-09 | $3.67 | $3.73 | 108,591 | — | — |
| 2007-02-08 | $3.68 | $3.74 | 100,997 | — | — |
| 2007-02-07 | $3.63 | $3.69 | 43,284 | — | — |
| 2007-02-06 | $3.65 | $3.71 | 72,900 | — | — |
| 2007-02-05 | $3.59 | $3.65 | 113,906 | — | — |
| 2007-02-02 | $3.66 | $3.72 | 113,147 | — | — |
| 2007-02-01 | $3.67 | $3.73 | 116,184 | — | — |
| 2007-01-31 | $3.62 | $3.68 | 172,378 | — | — |
| 2007-01-30 | $3.64 | $3.70 | 86,569 | — | — |
| 2007-01-29 | $3.62 | $3.68 | 133,650 | — | — |
| 2007-01-26 | $3.65 | $3.71 | 120,741 | — | — |
| 2007-01-25 | $3.66 | $3.72 | 302,231 | — | — |
| 2007-01-24 | $3.67 | $3.73 | 123,019 | — | — |
| 2007-01-23 | $3.55 | $3.60 | 69,103 | — | — |
| 2007-01-22 | $3.49 | $3.55 | 192,122 | — | — |
| 2007-01-19 | $3.62 | $3.68 | 210,347 | — | — |
| 2007-01-18 | $3.50 | $3.55 | 198,197 | — | — |
| 2007-01-17 | $3.65 | $3.70 | 469,294 | — | — |
| 2007-01-16 | $3.68 | $3.74 | 292,359 | — | — |
| 2007-01-12 | $3.69 | $3.74 | 589,275 | — | — |
| 2007-01-11 | $3.58 | $3.64 | 82,772 | — | — |
| 2007-01-10 | $3.49 | $3.55 | 120,741 | — | — |
| 2007-01-09 | $3.50 | $3.56 | 132,131 | — | — |
| 2007-01-08 | $3.49 | $3.55 | 159,469 | — | — |
| 2007-01-05 | $3.46 | $3.51 | 353,869 | — | — |
| 2007-01-04 | $3.55 | $3.61 | 149,597 | — | — |
| 2007-01-03 | $3.51 | $3.56 | 220,219 | — | — |