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
- 1997-03-05 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 | $2.72 | $3.34 | 47,500 | — | — |
| 2007-12-28 | $2.72 | $3.34 | 45,000 | — | — |
| 2007-12-27 | $2.77 | $3.41 | 77,500 | — | — |
| 2007-12-26 | $2.79 | $3.43 | 25,000 | — | — |
| 2007-12-24 | $2.78 | $3.42 | 17,500 | — | — |
| 2007-12-21 | $2.76 | $3.39 | 67,500 | — | — |
| 2007-12-20 | $2.70 | $3.32 | 20,000 | — | — |
| 2007-12-19 | $2.68 | $3.30 | 140,000 | — | — |
| 2007-12-18 | $2.70 | $3.32 | 140,000 | — | — |
| 2007-12-17 | $2.66 | $3.27 | 77,500 | — | — |
| 2007-12-14 | $2.76 | $3.40 | 235,000 | — | — |
| 2007-12-13 | $2.81 | $3.45 | 67,500 | — | — |
| 2007-12-12 | $2.86 | $3.51 | 80,000 | — | — |
| 2007-12-11 | $2.80 | $3.44 | 235,000 | — | — |
| 2007-12-10 | $2.94 | $3.60 | 605,000 | — | — |
| 2007-12-07 | $2.91 | $3.57 | 22,500 | — | — |
| 2007-12-06 | $2.92 | $3.58 | 117,500 | — | — |
| 2007-12-05 | $2.88 | $3.52 | 145,000 | — | — |
| 2007-12-04 | $2.85 | $3.49 | 170,000 | — | — |
| 2007-12-03 | $2.96 | $3.62 | 90,000 | — | — |
| 2007-11-30 | $2.85 | $3.49 | 260,000 | — | — |
| 2007-11-29 | $2.81 | $3.45 | 345,000 | — | — |
| 2007-11-28 | $2.83 | $3.47 | 1,257,500 | — | — |
| 2007-11-27 | $2.74 | $3.36 | 682,500 | — | — |
| 2007-11-26 | $2.59 | $3.17 | 115,000 | — | — |
| 2007-11-23 | $2.70 | $3.31 | 605,000 | — | — |
| 2007-11-21 | $2.72 | $3.34 | 182,500 | — | — |
| 2007-11-20 | $2.84 | $3.48 | 150,000 | — | — |
| 2007-11-19 | $2.82 | $3.46 | 617,500 | — | — |
| 2007-11-16 | $2.92 | $3.58 | 402,500 | — | — |
| 2007-11-15 | $2.92 | $3.58 | 325,000 | — | — |
| 2007-11-14 | $2.96 | $3.63 | 447,500 | — | — |
| 2007-11-13 | $2.89 | $3.54 | 495,000 | — | — |
| 2007-11-12 | $2.78 | $3.40 | 250,000 | — | — |
| 2007-11-09 | $2.92 | $3.58 | 595,000 | — | — |
| 2007-11-08 | $2.95 | $3.61 | 285,000 | — | — |
| 2007-11-07 | $3.11 | $3.81 | 207,500 | — | — |
| 2007-11-06 | $3.20 | $3.92 | 22,500 | — | — |
| 2007-11-05 | $3.18 | $3.90 | 352,500 | — | — |
| 2007-11-02 | $3.20 | $3.92 | 270,000 | — | — |
| 2007-11-01 | $3.16 | $3.87 | 190,000 | — | — |
| 2007-10-31 | $3.20 | $3.92 | 192,500 | — | — |
| 2007-10-30 | $3.16 | $3.87 | 310,000 | — | — |
| 2007-10-29 | $3.13 | $3.83 | 252,500 | — | — |
| 2007-10-26 | $3.08 | $3.77 | 15,000 | — | — |
| 2007-10-25 | $3.04 | $3.72 | 82,500 | — | — |
| 2007-10-24 | $3.06 | $3.75 | 197,500 | — | — |
| 2007-10-23 | $3.09 | $3.79 | 237,500 | — | — |
| 2007-10-22 | $3.03 | $3.71 | 82,500 | — | — |
| 2007-10-19 | $3.04 | $3.72 | 120,000 | — | — |
| 2007-10-18 | $3.15 | $3.86 | 32,500 | — | — |
| 2007-10-17 | $3.02 | $3.70 | 92,500 | — | — |
| 2007-10-16 | $3.00 | $3.67 | 65,000 | — | — |
| 2007-10-15 | $3.02 | $3.71 | 500,000 | — | — |
| 2007-10-12 | $3.14 | $3.85 | 352,500 | — | — |
| 2007-10-11 | $3.06 | $3.75 | 215,000 | — | — |
| 2007-10-10 | $3.06 | $3.75 | 155,000 | — | — |
| 2007-10-09 | $3.12 | $3.82 | 100,000 | — | — |
| 2007-10-08 | $3.08 | $3.77 | 52,500 | — | — |
| 2007-10-05 | $3.08 | $3.77 | 155,000 | — | — |
| 2007-10-04 | $2.98 | $3.65 | 72,500 | — | — |
| 2007-10-03 | $3.00 | $3.68 | 65,000 | — | — |
| 2007-10-02 | $3.02 | $3.69 | 87,500 | — | — |
| 2007-10-01 | $2.96 | $3.63 | 107,500 | — | — |
| 2007-09-28 | $2.83 | $3.47 | 157,500 | — | — |
| 2007-09-27 | $2.81 | $3.44 | 515,000 | — | — |
| 2007-09-26 | $2.74 | $3.35 | 360,000 | — | — |
| 2007-09-25 | $2.73 | $3.31 | 825,000 | — | — |
| 2007-09-24 | $2.75 | $3.33 | 180,000 | — | — |
| 2007-09-21 | $2.80 | $3.39 | 1,082,500 | — | — |
| 2007-09-20 | $2.73 | $3.31 | 972,500 | — | — |
| 2007-09-19 | $2.76 | $3.34 | 542,500 | — | — |
| 2007-09-18 | $2.68 | $3.25 | 2,045,000 | — | — |
| 2007-09-17 | $2.68 | $3.24 | 122,500 | — | — |
| 2007-09-14 | $2.72 | $3.29 | 82,500 | — | — |
| 2007-09-13 | $2.73 | $3.30 | 117,500 | — | — |
| 2007-09-12 | $2.72 | $3.29 | 60,000 | — | — |
| 2007-09-11 | $2.66 | $3.22 | 287,500 | — | — |
| 2007-09-10 | $2.60 | $3.15 | 322,500 | — | — |
| 2007-09-07 | $2.63 | $3.18 | 85,000 | — | — |
| 2007-09-06 | $2.68 | $3.25 | 27,500 | — | — |
| 2007-09-05 | $2.68 | $3.24 | 260,000 | — | — |
| 2007-09-04 | $2.72 | $3.30 | 1,557,500 | — | — |
| 2007-08-31 | $2.70 | $3.27 | 67,500 | — | — |
| 2007-08-30 | $2.64 | $3.20 | 90,000 | — | — |
| 2007-08-29 | $2.59 | $3.14 | 217,500 | — | — |
| 2007-08-28 | $2.47 | $2.99 | 130,000 | — | — |
| 2007-08-27 | $2.58 | $3.13 | 95,000 | — | — |
| 2007-08-24 | $2.57 | $3.11 | 212,500 | — | — |
| 2007-08-23 | $2.48 | $3.00 | 602,500 | — | — |
| 2007-08-22 | $2.47 | $3.00 | 700,000 | — | — |
| 2007-08-21 | $2.36 | $2.85 | 2,387,500 | — | — |
| 2007-08-20 | $2.35 | $2.84 | 1,210,000 | — | — |
| 2007-08-17 | $2.28 | $2.76 | 1,630,000 | — | — |
| 2007-08-16 | $2.28 | $2.76 | 822,500 | — | — |
| 2007-08-15 | $2.39 | $2.89 | 970,000 | — | — |
| 2007-08-14 | $2.52 | $3.05 | 455,000 | — | — |
| 2007-08-13 | $2.66 | $3.23 | 180,000 | — | — |
| 2007-08-10 | $2.68 | $3.24 | 165,000 | — | — |
| 2007-08-09 | $2.69 | $3.26 | 762,500 | — | — |
| 2007-08-08 | $2.81 | $3.41 | 875,000 | — | — |
| 2007-08-07 | $2.69 | $3.26 | 530,000 | — | — |
| 2007-08-06 | $2.67 | $3.23 | 937,500 | — | — |
| 2007-08-03 | $2.63 | $3.18 | 492,500 | — | — |
| 2007-08-02 | $2.75 | $3.33 | 960,000 | — | — |
| 2007-08-01 | $2.76 | $3.34 | 682,500 | — | — |
| 2007-07-31 | $2.80 | $3.39 | 1,102,500 | — | — |
| 2007-07-30 | $2.87 | $3.48 | 635,000 | — | — |
| 2007-07-27 | $2.81 | $3.40 | 3,972,500 | — | — |
| 2007-07-26 | $2.82 | $3.42 | 335,000 | — | — |
| 2007-07-25 | $2.96 | $3.59 | 362,500 | — | — |
| 2007-07-24 | $2.96 | $3.58 | 387,500 | — | — |
| 2007-07-23 | $3.06 | $3.71 | 172,500 | — | — |
| 2007-07-20 | $2.99 | $3.62 | 290,000 | — | — |
| 2007-07-19 | $3.00 | $3.63 | 587,500 | — | — |
| 2007-07-18 | $2.98 | $3.60 | 595,000 | — | — |
| 2007-07-17 | $2.99 | $3.62 | 1,140,000 | — | — |
| 2007-07-16 | $2.96 | $3.58 | 597,500 | — | — |
| 2007-07-13 | $2.99 | $3.62 | 427,500 | — | — |
| 2007-07-12 | $2.99 | $3.62 | 45,000 | — | — |
| 2007-07-11 | $2.95 | $3.57 | 145,000 | — | — |
| 2007-07-10 | $2.93 | $3.54 | 200,000 | — | — |
| 2007-07-09 | $2.93 | $3.54 | 177,500 | — | — |
| 2007-07-06 | $2.92 | $3.54 | 130,000 | — | — |
| 2007-07-05 | $2.88 | $3.48 | 265,000 | — | — |
| 2007-07-03 | $2.81 | $3.40 | 250,000 | — | — |
| 2007-07-02 | $2.80 | $3.39 | 1,617,500 | — | — |
| 2007-06-29 | $2.81 | $3.40 | 1,455,000 | — | — |
| 2007-06-28 | $2.77 | $3.36 | 925,000 | — | — |
| 2007-06-27 | $2.71 | $3.29 | 1,150,000 | — | — |
| 2007-06-26 | $2.70 | $3.26 | 1,002,500 | — | — |
| 2007-06-25 | $2.72 | $3.30 | 780,000 | — | — |
| 2007-06-22 | $2.78 | $3.37 | 1,120,000 | — | — |
| 2007-06-21 | $2.84 | $3.43 | 752,500 | — | — |
| 2007-06-20 | $2.85 | $3.44 | 610,000 | — | — |
| 2007-06-19 | $2.97 | $3.58 | 3,417,500 | — | — |
| 2007-06-18 | $2.98 | $3.60 | 662,500 | — | — |
| 2007-06-15 | $2.96 | $3.57 | 602,500 | — | — |
| 2007-06-14 | $2.90 | $3.50 | 682,500 | — | — |
| 2007-06-13 | $2.82 | $3.41 | 1,785,000 | — | — |
| 2007-06-12 | $2.77 | $3.35 | 600,000 | — | — |
| 2007-06-11 | $2.78 | $3.36 | 1,417,500 | — | — |
| 2007-06-08 | $2.73 | $3.29 | 322,500 | — | — |
| 2007-06-07 | $2.66 | $3.21 | 217,500 | — | — |
| 2007-06-06 | $2.77 | $3.34 | 805,000 | — | — |
| 2007-06-05 | $2.77 | $3.34 | 175,000 | — | — |
| 2007-06-04 | $2.81 | $3.39 | 110,000 | — | — |
| 2007-06-01 | $2.81 | $3.39 | 297,500 | — | — |
| 2007-05-31 | $2.67 | $3.22 | 125,000 | — | — |
| 2007-05-30 | $2.64 | $3.19 | 42,500 | — | — |
| 2007-05-29 | $2.63 | $3.17 | 107,500 | — | — |
| 2007-05-25 | $2.58 | $3.12 | 645,000 | — | — |
| 2007-05-24 | $2.57 | $3.11 | 705,000 | — | — |
| 2007-05-23 | $2.66 | $3.21 | 397,500 | — | — |
| 2007-05-22 | $2.68 | $3.23 | 160,000 | — | — |
| 2007-05-21 | $2.71 | $3.28 | 607,500 | — | — |
| 2007-05-18 | $2.65 | $3.19 | 1,022,500 | — | — |
| 2007-05-17 | $2.60 | $3.14 | 190,000 | — | — |
| 2007-05-16 | $2.55 | $3.07 | 450,000 | — | — |
| 2007-05-15 | $2.45 | $2.95 | 57,500 | — | — |
| 2007-05-14 | $2.39 | $2.88 | 130,000 | — | — |
| 2007-05-11 | $2.38 | $2.87 | 440,000 | — | — |
| 2007-05-10 | $2.38 | $2.87 | 510,000 | — | — |
| 2007-05-09 | $2.44 | $2.94 | 172,500 | — | — |
| 2007-05-08 | $2.38 | $2.87 | 110,000 | — | — |
| 2007-05-07 | $2.36 | $2.85 | 197,500 | — | — |
| 2007-05-04 | $2.38 | $2.87 | 70,000 | — | — |
| 2007-05-03 | $2.40 | $2.89 | 565,000 | — | — |
| 2007-05-02 | $2.32 | $2.80 | 100,000 | — | — |
| 2007-05-01 | $2.29 | $2.77 | 42,500 | — | — |
| 2007-04-30 | $2.28 | $2.76 | 142,500 | — | — |
| 2007-04-27 | $2.31 | $2.79 | 665,000 | — | — |
| 2007-04-26 | $2.30 | $2.78 | 215,000 | — | — |
| 2007-04-25 | $2.32 | $2.80 | 350,000 | — | — |
| 2007-04-24 | $2.30 | $2.78 | 422,500 | — | — |
| 2007-04-23 | $2.28 | $2.75 | 182,500 | — | — |
| 2007-04-20 | $2.29 | $2.76 | 330,000 | — | — |
| 2007-04-19 | $2.24 | $2.71 | 452,500 | — | — |
| 2007-04-18 | $2.23 | $2.70 | 217,500 | — | — |
| 2007-04-17 | $2.23 | $2.69 | 195,000 | — | — |
| 2007-04-16 | $2.23 | $2.70 | 252,500 | — | — |
| 2007-04-13 | $2.20 | $2.66 | 122,500 | — | — |
| 2007-04-12 | $2.18 | $2.63 | 157,500 | — | — |
| 2007-04-11 | $2.17 | $2.61 | 300,000 | — | — |
| 2007-04-10 | $2.18 | $2.63 | 672,500 | — | — |
| 2007-04-09 | $2.19 | $2.65 | 2,547,500 | — | — |
| 2007-04-05 | $2.17 | $2.62 | 402,500 | — | — |
| 2007-04-04 | $2.14 | $2.59 | 2,465,000 | — | — |
| 2007-04-03 | $2.15 | $2.60 | 1,377,500 | — | — |
| 2007-04-02 | $2.10 | $2.53 | 80,000 | — | — |
| 2007-03-30 | $2.09 | $2.52 | 552,500 | — | — |
| 2007-03-29 | $2.07 | $2.50 | 1,172,500 | — | — |
| 2007-03-28 | $2.02 | $2.44 | 715,000 | — | — |
| 2007-03-27 | $2.04 | $2.46 | 297,500 | — | — |
| 2007-03-26 | $2.05 | $2.47 | 222,500 | — | — |
| 2007-03-23 | $2.04 | $2.46 | 667,500 | — | — |
| 2007-03-22 | $2.03 | $2.46 | 250,000 | — | — |
| 2007-03-21 | $2.04 | $2.45 | 107,500 | — | — |
| 2007-03-20 | $1.99 | $2.39 | 87,500 | — | — |
| 2007-03-19 | $1.97 | $2.37 | 175,000 | — | — |
| 2007-03-16 | $1.94 | $2.33 | 392,500 | — | — |
| 2007-03-15 | $1.97 | $2.36 | 285,000 | — | — |
| 2007-03-14 | $1.97 | $2.36 | 442,500 | — | — |
| 2007-03-13 | $1.95 | $2.33 | 612,500 | — | — |
| 2007-03-12 | $1.98 | $2.37 | 340,000 | — | — |
| 2007-03-09 | $1.97 | $2.36 | 292,500 | — | — |
| 2007-03-08 | $1.94 | $2.32 | 632,500 | — | — |
| 2007-03-07 | $1.92 | $2.30 | 372,500 | — | — |
| 2007-03-06 | $1.94 | $2.32 | 665,000 | — | — |
| 2007-03-05 | $1.84 | $2.20 | 187,500 | — | — |
| 2007-03-02 | $1.86 | $2.22 | 1,982,500 | — | — |
| 2007-03-01 | $1.86 | $2.23 | 4,822,500 | — | — |
| 2007-02-28 | $1.84 | $2.20 | 647,500 | — | — |
| 2007-02-27 | $1.84 | $2.20 | 800,000 | — | — |
| 2007-02-26 | $1.95 | $2.34 | 157,500 | — | — |
| 2007-02-23 | $1.97 | $2.36 | 102,500 | — | — |
| 2007-02-22 | $1.96 | $2.34 | 1,642,500 | — | — |
| 2007-02-21 | $1.93 | $2.32 | 520,000 | — | — |
| 2007-02-20 | $1.90 | $2.28 | 725,000 | — | — |
| 2007-02-16 | $1.97 | $2.36 | 1,395,000 | — | — |
| 2007-02-15 | $1.94 | $2.32 | 135,000 | — | — |
| 2007-02-14 | $1.90 | $2.28 | 262,500 | — | — |
| 2007-02-13 | $1.85 | $2.22 | 542,500 | — | — |
| 2007-02-12 | $1.83 | $2.19 | 87,500 | — | — |
| 2007-02-09 | $1.83 | $2.19 | 405,000 | — | — |
| 2007-02-08 | $1.83 | $2.19 | 360,000 | — | — |
| 2007-02-07 | $1.85 | $2.22 | 840,000 | — | — |
| 2007-02-06 | $1.86 | $2.23 | 312,500 | — | — |
| 2007-02-05 | $1.86 | $2.23 | 415,000 | — | — |
| 2007-02-02 | $1.85 | $2.22 | 267,500 | — | — |
| 2007-02-01 | $1.87 | $2.24 | 267,500 | — | — |
| 2007-01-31 | $1.83 | $2.20 | 252,500 | — | — |
| 2007-01-30 | $1.81 | $2.17 | 162,500 | — | — |
| 2007-01-29 | $1.78 | $2.13 | 535,000 | — | — |
| 2007-01-26 | $1.81 | $2.17 | 180,000 | — | — |
| 2007-01-25 | $1.82 | $2.18 | 55,000 | — | — |
| 2007-01-24 | $1.86 | $2.23 | 117,500 | — | — |
| 2007-01-23 | $1.84 | $2.21 | 775,000 | — | — |
| 2007-01-22 | $1.82 | $2.18 | 322,500 | — | — |
| 2007-01-19 | $1.81 | $2.17 | 142,500 | — | — |
| 2007-01-18 | $1.82 | $2.18 | 795,000 | — | — |
| 2007-01-17 | $1.81 | $2.17 | 932,500 | — | — |
| 2007-01-16 | $1.79 | $2.15 | 77,500 | — | — |
| 2007-01-12 | $1.80 | $2.16 | 382,500 | — | — |
| 2007-01-11 | $1.75 | $2.10 | 867,500 | — | — |
| 2007-01-10 | $1.71 | $2.05 | 2,850,000 | — | — |
| 2007-01-09 | $1.71 | $2.05 | 435,000 | — | — |
| 2007-01-08 | $1.73 | $2.07 | 575,000 | — | — |
| 2007-01-05 | $1.71 | $2.05 | 192,500 | — | — |
| 2007-01-04 | $1.75 | $2.10 | 275,000 | — | — |
| 2007-01-03 | $1.75 | $2.09 | 337,500 | — | — |