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
- 2005-12-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $2.51 | $2.51 | 28,900 |
| 2007-12-28 | $2.52 | $2.52 | 60,300 |
| 2007-12-27 | $2.48 | $2.48 | 34,700 |
| 2007-12-26 | $2.50 | $2.50 | 19,000 |
| 2007-12-24 | $2.44 | $2.44 | 15,300 |
| 2007-12-21 | $2.43 | $2.43 | 53,200 |
| 2007-12-20 | $2.30 | $2.30 | 42,000 |
| 2007-12-19 | $2.30 | $2.30 | 31,800 |
| 2007-12-18 | $2.34 | $2.34 | 47,400 |
| 2007-12-17 | $2.41 | $2.41 | 35,400 |
| 2007-12-14 | $2.39 | $2.39 | 52,200 |
| 2007-12-13 | $2.44 | $2.44 | 44,100 |
| 2007-12-12 | $2.53 | $2.53 | 22,500 |
| 2007-12-11 | $2.45 | $2.45 | 56,100 |
| 2007-12-10 | $2.53 | $2.53 | 96,600 |
| 2007-12-07 | $2.50 | $2.50 | 65,500 |
| 2007-12-06 | $2.40 | $2.40 | 66,300 |
| 2007-12-05 | $2.45 | $2.45 | 41,100 |
| 2007-12-04 | $2.41 | $2.41 | 79,300 |
| 2007-12-03 | $2.43 | $2.43 | 36,800 |
| 2007-11-30 | $2.49 | $2.49 | 81,000 |
| 2007-11-29 | $2.44 | $2.44 | 32,800 |
| 2007-11-28 | $2.42 | $2.42 | 108,900 |
| 2007-11-27 | $2.40 | $2.40 | 177,200 |
| 2007-11-26 | $2.56 | $2.56 | 117,500 |
| 2007-11-23 | $2.75 | $2.75 | 46,000 |
| 2007-11-21 | $2.81 | $2.81 | 72,400 |
| 2007-11-20 | $2.90 | $2.90 | 60,200 |
| 2007-11-19 | $2.73 | $2.73 | 23,200 |
| 2007-11-16 | $2.76 | $2.76 | 117,800 |
| 2007-11-15 | $2.72 | $2.72 | 126,600 |
| 2007-11-14 | $2.83 | $2.83 | 71,900 |
| 2007-11-13 | $2.76 | $2.76 | 113,400 |
| 2007-11-12 | $2.72 | $2.72 | 137,900 |
| 2007-11-09 | $2.91 | $2.91 | 102,000 |
| 2007-11-08 | $3.07 | $3.07 | 62,900 |
| 2007-11-07 | $3.20 | $3.20 | 129,100 |
| 2007-11-06 | $3.28 | $3.28 | 102,500 |
| 2007-11-05 | $3.17 | $3.17 | 117,000 |
| 2007-11-02 | $3.25 | $3.25 | 131,600 |
| 2007-11-01 | $3.03 | $3.03 | 87,200 |
| 2007-10-31 | $3.09 | $3.09 | 72,800 |
| 2007-10-30 | $3.05 | $3.05 | 65,600 |
| 2007-10-29 | $3.10 | $3.10 | 107,700 |
| 2007-10-26 | $2.88 | $2.88 | 105,600 |
| 2007-10-25 | $2.82 | $2.82 | 60,100 |
| 2007-10-24 | $2.72 | $2.72 | 82,100 |
| 2007-10-23 | $2.87 | $2.87 | 51,700 |
| 2007-10-22 | $2.68 | $2.68 | 196,900 |
| 2007-10-19 | $2.82 | $2.82 | 71,000 |
| 2007-10-18 | $2.79 | $2.79 | 218,400 |
| 2007-10-17 | $2.87 | $2.87 | 173,100 |
| 2007-10-16 | $3.02 | $3.02 | 259,400 |
| 2007-10-15 | $3.19 | $3.19 | 238,900 |
| 2007-10-12 | $3.00 | $3.00 | 137,600 |
| 2007-10-11 | $2.97 | $2.97 | 236,100 |
| 2007-10-10 | $2.77 | $2.77 | 228,900 |
| 2007-10-09 | $2.70 | $2.70 | 145,900 |
| 2007-10-08 | $2.51 | $2.51 | 54,800 |
| 2007-10-05 | $2.61 | $2.61 | 47,000 |
| 2007-10-04 | $2.58 | $2.58 | 81,100 |
| 2007-10-03 | $2.45 | $2.45 | 95,500 |
| 2007-10-02 | $2.39 | $2.39 | 90,900 |
| 2007-10-01 | $2.33 | $2.33 | 31,400 |
| 2007-09-28 | $2.35 | $2.35 | 68,000 |
| 2007-09-27 | $2.31 | $2.31 | 22,700 |
| 2007-09-26 | $2.30 | $2.30 | 17,400 |
| 2007-09-25 | $2.30 | $2.30 | 23,000 |
| 2007-09-24 | $2.30 | $2.30 | 100,000 |
| 2007-09-21 | $2.35 | $2.35 | 46,100 |
| 2007-09-20 | $2.37 | $2.37 | 177,200 |
| 2007-09-19 | $2.26 | $2.26 | 46,400 |
| 2007-09-18 | $2.24 | $2.24 | 50,300 |
| 2007-09-17 | $2.16 | $2.16 | 40,600 |
| 2007-09-14 | $2.18 | $2.18 | 60,200 |
| 2007-09-13 | $2.18 | $2.18 | 32,800 |
| 2007-09-12 | $2.25 | $2.25 | 49,900 |
| 2007-09-11 | $2.29 | $2.29 | 57,300 |
| 2007-09-10 | $2.32 | $2.32 | 30,200 |
| 2007-09-07 | $2.28 | $2.28 | 104,600 |
| 2007-09-06 | $2.30 | $2.30 | 156,900 |
| 2007-09-05 | $2.11 | $2.11 | 32,800 |
| 2007-09-04 | $2.16 | $2.16 | 129,000 |
| 2007-08-31 | $2.12 | $2.12 | 81,900 |
| 2007-08-30 | $2.15 | $2.15 | 142,000 |
| 2007-08-29 | $2.14 | $2.14 | 189,600 |
| 2007-08-28 | $2.16 | $2.16 | 57,100 |
| 2007-08-27 | $2.12 | $2.12 | 56,500 |
| 2007-08-24 | $2.21 | $2.21 | 37,400 |
| 2007-08-23 | $2.18 | $2.18 | 100,000 |
| 2007-08-22 | $2.22 | $2.22 | 59,100 |
| 2007-08-21 | $2.26 | $2.26 | 45,600 |
| 2007-08-20 | $2.29 | $2.29 | 66,200 |
| 2007-08-17 | $2.21 | $2.21 | 113,600 |
| 2007-08-16 | $2.15 | $2.15 | 367,800 |
| 2007-08-15 | $2.40 | $2.40 | 114,100 |
| 2007-08-14 | $2.48 | $2.48 | 68,000 |
| 2007-08-13 | $2.64 | $2.64 | 48,300 |
| 2007-08-10 | $2.53 | $2.53 | 91,700 |
| 2007-08-09 | $2.56 | $2.56 | 71,200 |
| 2007-08-08 | $2.69 | $2.69 | 47,100 |
| 2007-08-07 | $2.66 | $2.66 | 41,600 |
| 2007-08-06 | $2.56 | $2.56 | 27,000 |
| 2007-08-03 | $2.65 | $2.65 | 31,700 |
| 2007-08-02 | $2.58 | $2.58 | 45,900 |
| 2007-08-01 | $2.50 | $2.50 | 37,000 |
| 2007-07-31 | $2.56 | $2.56 | 42,200 |
| 2007-07-30 | $2.45 | $2.45 | 144,400 |
| 2007-07-27 | $2.55 | $2.55 | 69,400 |
| 2007-07-26 | $2.67 | $2.67 | 54,800 |
| 2007-07-25 | $2.74 | $2.74 | 107,800 |
| 2007-07-24 | $2.71 | $2.71 | 81,400 |
| 2007-07-23 | $2.75 | $2.75 | 181,600 |
| 2007-07-20 | $2.75 | $2.75 | 105,600 |
| 2007-07-19 | $2.68 | $2.68 | 106,400 |
| 2007-07-18 | $2.68 | $2.68 | 81,300 |
| 2007-07-17 | $2.69 | $2.69 | 57,200 |
| 2007-07-16 | $2.75 | $2.75 | 75,500 |
| 2007-07-13 | $2.73 | $2.73 | 42,600 |
| 2007-07-12 | $2.70 | $2.70 | 51,500 |
| 2007-07-11 | $2.68 | $2.68 | 66,100 |
| 2007-07-10 | $2.73 | $2.73 | 109,800 |
| 2007-07-09 | $2.68 | $2.68 | 136,600 |
| 2007-07-06 | $2.67 | $2.67 | 135,800 |
| 2007-07-05 | $2.52 | $2.52 | 130,200 |
| 2007-07-03 | $2.53 | $2.53 | 155,000 |
| 2007-07-02 | $2.24 | $2.24 | 94,700 |
| 2007-06-29 | $2.25 | $2.25 | 41,700 |
| 2007-06-28 | $2.24 | $2.24 | 48,600 |
| 2007-06-27 | $2.24 | $2.24 | 39,300 |
| 2007-06-26 | $2.25 | $2.25 | 48,500 |
| 2007-06-25 | $2.25 | $2.25 | 37,300 |
| 2007-06-22 | $2.31 | $2.31 | 31,200 |
| 2007-06-21 | $2.38 | $2.38 | 22,800 |
| 2007-06-20 | $2.33 | $2.33 | 41,400 |
| 2007-06-19 | $2.39 | $2.39 | 36,400 |
| 2007-06-18 | $2.35 | $2.35 | 66,300 |
| 2007-06-15 | $2.30 | $2.30 | 39,200 |
| 2007-06-14 | $2.28 | $2.28 | 97,300 |
| 2007-06-13 | $2.28 | $2.28 | 42,700 |
| 2007-06-12 | $2.30 | $2.30 | 65,400 |
| 2007-06-11 | $2.37 | $2.37 | 93,100 |
| 2007-06-08 | $2.35 | $2.35 | 45,100 |
| 2007-06-07 | $2.35 | $2.35 | 81,100 |
| 2007-06-06 | $2.48 | $2.48 | 78,400 |
| 2007-06-05 | $2.55 | $2.55 | 103,800 |
| 2007-06-04 | $2.48 | $2.48 | 114,500 |
| 2007-06-01 | $2.40 | $2.40 | 112,800 |
| 2007-05-31 | $2.34 | $2.34 | 34,000 |
| 2007-05-30 | $2.26 | $2.26 | 15,500 |
| 2007-05-29 | $2.23 | $2.23 | 99,300 |
| 2007-05-25 | $2.20 | $2.20 | 51,100 |
| 2007-05-24 | $2.22 | $2.22 | 91,000 |
| 2007-05-23 | $2.35 | $2.35 | 76,300 |
| 2007-05-22 | $2.37 | $2.37 | 52,100 |
| 2007-05-21 | $2.37 | $2.37 | 52,000 |
| 2007-05-18 | $2.37 | $2.37 | 70,500 |
| 2007-05-17 | $2.29 | $2.29 | 45,300 |
| 2007-05-16 | $2.25 | $2.25 | 45,500 |
| 2007-05-15 | $2.35 | $2.35 | 82,700 |
| 2007-05-14 | $2.29 | $2.29 | 80,300 |
| 2007-05-11 | $2.28 | $2.28 | 186,700 |
| 2007-05-10 | $2.38 | $2.38 | 166,700 |
| 2007-05-09 | $2.52 | $2.52 | 70,700 |
| 2007-05-08 | $2.45 | $2.45 | 75,900 |
| 2007-05-07 | $2.54 | $2.54 | 57,400 |
| 2007-05-04 | $2.46 | $2.46 | 71,300 |
| 2007-05-03 | $2.46 | $2.46 | 66,200 |
| 2007-05-02 | $2.51 | $2.51 | 25,900 |
| 2007-05-01 | $2.50 | $2.50 | 46,800 |
| 2007-04-30 | $2.54 | $2.54 | 46,400 |
| 2007-04-27 | $2.51 | $2.51 | 25,000 |
| 2007-04-26 | $2.52 | $2.52 | 96,900 |
| 2007-04-25 | $2.57 | $2.57 | 88,900 |
| 2007-04-24 | $2.54 | $2.54 | 54,700 |
| 2007-04-23 | $2.60 | $2.60 | 40,600 |
| 2007-04-20 | $2.59 | $2.59 | 55,900 |
| 2007-04-19 | $2.63 | $2.63 | 67,300 |
| 2007-04-18 | $2.64 | $2.64 | 69,500 |
| 2007-04-17 | $2.64 | $2.64 | 126,200 |
| 2007-04-16 | $2.60 | $2.60 | 134,000 |
| 2007-04-13 | $2.52 | $2.52 | 79,400 |
| 2007-04-12 | $2.35 | $2.35 | 42,800 |
| 2007-04-11 | $2.41 | $2.41 | 57,800 |
| 2007-04-10 | $2.49 | $2.49 | 113,000 |
| 2007-04-09 | $2.46 | $2.46 | 129,800 |
| 2007-04-05 | $2.36 | $2.36 | 114,800 |
| 2007-04-04 | $2.36 | $2.36 | 102,800 |
| 2007-04-03 | $2.37 | $2.37 | 198,400 |
| 2007-04-02 | $2.07 | $2.07 | 58,600 |
| 2007-03-30 | $2.08 | $2.08 | 42,800 |
| 2007-03-29 | $2.15 | $2.15 | 19,100 |
| 2007-03-28 | $2.07 | $2.07 | 49,900 |
| 2007-03-27 | $2.09 | $2.09 | 25,800 |
| 2007-03-26 | $2.12 | $2.12 | 70,400 |
| 2007-03-23 | $2.08 | $2.08 | 56,600 |
| 2007-03-22 | $2.01 | $2.01 | 84,800 |
| 2007-03-21 | $2.00 | $2.00 | 213,600 |
| 2007-03-20 | $2.00 | $2.00 | 141,300 |
| 2007-03-19 | $2.06 | $2.06 | 89,500 |
| 2007-03-16 | $2.16 | $2.16 | 81,800 |
| 2007-03-15 | $2.13 | $2.13 | 36,400 |
| 2007-03-14 | $2.11 | $2.11 | 56,900 |
| 2007-03-13 | $2.15 | $2.15 | 60,400 |
| 2007-03-12 | $2.19 | $2.19 | 33,400 |
| 2007-03-09 | $2.21 | $2.21 | 64,800 |
| 2007-03-08 | $2.27 | $2.27 | 28,300 |
| 2007-03-07 | $2.25 | $2.25 | 36,900 |
| 2007-03-06 | $2.29 | $2.29 | 144,700 |
| 2007-03-05 | $2.13 | $2.13 | 138,600 |
| 2007-03-02 | $2.20 | $2.20 | 244,900 |
| 2007-03-01 | $2.20 | $2.20 | 116,500 |
| 2007-02-28 | $2.29 | $2.29 | 66,900 |
| 2007-02-27 | $2.26 | $2.26 | 93,600 |
| 2007-02-26 | $2.44 | $2.44 | 96,300 |
| 2007-02-23 | $2.31 | $2.31 | 59,500 |
| 2007-02-22 | $2.30 | $2.30 | 67,000 |
| 2007-02-21 | $2.35 | $2.35 | 98,600 |
| 2007-02-20 | $2.27 | $2.27 | 96,400 |
| 2007-02-16 | $2.33 | $2.33 | 48,300 |
| 2007-02-15 | $2.33 | $2.33 | 30,500 |
| 2007-02-14 | $2.31 | $2.31 | 62,000 |
| 2007-02-13 | $2.27 | $2.27 | 41,800 |
| 2007-02-12 | $2.33 | $2.33 | 55,600 |
| 2007-02-09 | $2.42 | $2.42 | 56,400 |
| 2007-02-08 | $2.41 | $2.41 | 22,800 |
| 2007-02-07 | $2.45 | $2.45 | 7,200 |
| 2007-02-06 | $2.42 | $2.42 | 25,700 |
| 2007-02-05 | $2.41 | $2.41 | 37,400 |
| 2007-02-02 | $2.44 | $2.44 | 19,200 |
| 2007-02-01 | $2.49 | $2.49 | 40,500 |
| 2007-01-31 | $2.45 | $2.45 | 46,200 |
| 2007-01-30 | $2.46 | $2.46 | 69,000 |
| 2007-01-29 | $2.51 | $2.51 | 48,000 |
| 2007-01-26 | $2.36 | $2.36 | 39,400 |
| 2007-01-25 | $2.34 | $2.34 | 113,800 |
| 2007-01-24 | $2.21 | $2.21 | 49,500 |
| 2007-01-23 | $2.19 | $2.19 | 231,600 |
| 2007-01-22 | $2.23 | $2.23 | 26,300 |
| 2007-01-19 | $2.23 | $2.23 | 59,500 |
| 2007-01-18 | $2.19 | $2.19 | 48,500 |
| 2007-01-17 | $2.25 | $2.25 | 25,600 |
| 2007-01-16 | $2.26 | $2.26 | 29,100 |
| 2007-01-12 | $2.33 | $2.33 | 44,500 |
| 2007-01-11 | $2.24 | $2.24 | 21,400 |
| 2007-01-10 | $2.30 | $2.30 | 29,000 |
| 2007-01-09 | $2.23 | $2.23 | 54,200 |
| 2007-01-08 | $2.33 | $2.33 | 84,500 |
| 2007-01-05 | $2.27 | $2.27 | 113,600 |
| 2007-01-04 | $2.32 | $2.32 | 114,200 |
| 2007-01-03 | $2.26 | $2.26 | 39,800 |