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
- 1980-10-20 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 | $3.10 | $3.67 | 33,300 | — | — |
| 2007-12-28 | $3.09 | $3.65 | 6,750 | — | — |
| 2007-12-27 | $3.09 | $3.65 | 13,650 | — | — |
| 2007-12-26 | $3.15 | $3.72 | 4,350 | — | — |
| 2007-12-24 | $3.13 | $3.70 | 0 | — | — |
| 2007-12-21 | $3.13 | $3.70 | 12,300 | — | — |
| 2007-12-20 | $3.09 | $3.66 | 9,300 | — | — |
| 2007-12-19 | $2.97 | $3.51 | 6,600 | — | — |
| 2007-12-18 | $2.97 | $3.51 | 2,850 | — | — |
| 2007-12-17 | $2.99 | $3.53 | 10,050 | — | — |
| 2007-12-14 | $3.04 | $3.60 | 2,400 | — | — |
| 2007-12-13 | $2.97 | $3.51 | 6,300 | — | — |
| 2007-12-12 | $2.95 | $3.49 | 9,750 | — | — |
| 2007-12-11 | $2.99 | $3.54 | 17,400 | — | — |
| 2007-12-10 | $3.11 | $3.68 | 2,250 | — | — |
| 2007-12-07 | $3.11 | $3.68 | 1,350 | — | — |
| 2007-12-06 | $3.09 | $3.65 | 7,950 | — | — |
| 2007-12-05 | $2.99 | $3.54 | 8,700 | — | — |
| 2007-12-04 | $2.98 | $3.53 | 1,800 | — | — |
| 2007-12-03 | $3.07 | $3.64 | 21,000 | — | — |
| 2007-11-30 | $3.06 | $3.62 | 24,300 | — | — |
| 2007-11-29 | $2.97 | $3.51 | 59,400 | — | — |
| 2007-11-28 | $2.87 | $3.39 | 16,350 | — | — |
| 2007-11-27 | $2.87 | $3.39 | 13,650 | — | — |
| 2007-11-26 | $2.89 | $3.42 | 13,650 | — | — |
| 2007-11-23 | $2.93 | $3.47 | 3,000 | — | — |
| 2007-11-21 | $2.93 | $3.47 | 5,550 | — | — |
| 2007-11-20 | $2.93 | $3.47 | 22,800 | — | — |
| 2007-11-19 | $2.97 | $3.52 | 5,850 | — | — |
| 2007-11-16 | $3.00 | $3.55 | 25,950 | — | — |
| 2007-11-15 | $3.01 | $3.56 | 18,150 | — | — |
| 2007-11-14 | $3.00 | $3.55 | 3,300 | — | — |
| 2007-11-13 | $3.00 | $3.55 | 8,550 | — | — |
| 2007-11-12 | $2.91 | $3.45 | 20,850 | — | — |
| 2007-11-09 | $2.99 | $3.53 | 42,300 | — | — |
| 2007-11-08 | $3.01 | $3.57 | 39,600 | — | — |
| 2007-11-07 | $3.08 | $3.64 | 10,950 | — | — |
| 2007-11-06 | $3.13 | $3.70 | 252,450 | — | — |
| 2007-11-05 | $3.15 | $3.73 | 31,950 | — | — |
| 2007-11-02 | $3.28 | $3.88 | 34,950 | — | — |
| 2007-11-01 | $3.27 | $3.87 | 66,150 | — | — |
| 2007-10-31 | $3.07 | $3.63 | 6,000 | — | — |
| 2007-10-30 | $3.16 | $3.74 | 3,600 | — | — |
| 2007-10-29 | $3.13 | $3.71 | 2,100 | — | — |
| 2007-10-26 | $3.16 | $3.74 | 6,300 | — | — |
| 2007-10-25 | $3.13 | $3.71 | 5,100 | — | — |
| 2007-10-24 | $3.07 | $3.63 | 6,600 | — | — |
| 2007-10-23 | $3.03 | $3.59 | 12,300 | — | — |
| 2007-10-22 | $3.09 | $3.66 | 4,050 | — | — |
| 2007-10-19 | $3.00 | $3.55 | 25,650 | — | — |
| 2007-10-18 | $3.00 | $3.55 | 16,050 | — | — |
| 2007-10-17 | $3.07 | $3.64 | 6,300 | — | — |
| 2007-10-16 | $3.10 | $3.67 | 10,800 | — | — |
| 2007-10-15 | $3.21 | $3.80 | 3,150 | — | — |
| 2007-10-12 | $3.20 | $3.79 | 9,900 | — | — |
| 2007-10-11 | $3.30 | $3.91 | 7,950 | — | — |
| 2007-10-10 | $3.15 | $3.73 | 12,150 | — | — |
| 2007-10-09 | $3.28 | $3.88 | 5,100 | — | — |
| 2007-10-08 | $3.26 | $3.86 | 2,850 | — | — |
| 2007-10-05 | $3.20 | $3.79 | 3,300 | — | — |
| 2007-10-04 | $3.23 | $3.83 | 3,150 | — | — |
| 2007-10-03 | $3.33 | $3.94 | 6,750 | — | — |
| 2007-10-02 | $3.20 | $3.79 | 13,200 | — | — |
| 2007-10-01 | $3.06 | $3.62 | 28,050 | — | — |
| 2007-09-28 | $3.37 | $3.98 | 19,500 | — | — |
| 2007-09-27 | $3.30 | $3.91 | 18,300 | — | — |
| 2007-09-26 | $3.31 | $3.92 | 19,650 | — | — |
| 2007-09-25 | $3.37 | $3.98 | 4,650 | — | — |
| 2007-09-24 | $3.33 | $3.94 | 106,800 | — | — |
| 2007-09-21 | $3.31 | $3.91 | 4,650 | — | — |
| 2007-09-20 | $3.41 | $4.04 | 6,600 | — | — |
| 2007-09-19 | $3.41 | $4.04 | 22,500 | — | — |
| 2007-09-18 | $3.41 | $4.03 | 4,500 | — | — |
| 2007-09-17 | $3.26 | $3.86 | 10,950 | — | — |
| 2007-09-14 | $3.39 | $4.02 | 4,350 | — | — |
| 2007-09-13 | $3.30 | $3.91 | 6,450 | — | — |
| 2007-09-12 | $3.30 | $3.91 | 19,200 | — | — |
| 2007-09-11 | $3.21 | $3.79 | 7,050 | — | — |
| 2007-09-10 | $3.16 | $3.74 | 12,000 | — | — |
| 2007-09-07 | $3.21 | $3.80 | 5,850 | — | — |
| 2007-09-06 | $3.27 | $3.87 | 4,800 | — | — |
| 2007-09-05 | $3.23 | $3.83 | 5,100 | — | — |
| 2007-09-04 | $3.27 | $3.87 | 11,550 | — | — |
| 2007-08-31 | $3.14 | $3.72 | 7,650 | — | — |
| 2007-08-30 | $3.17 | $3.75 | 9,450 | — | — |
| 2007-08-29 | $3.27 | $3.87 | 9,900 | — | — |
| 2007-08-28 | $3.28 | $3.88 | 18,150 | — | — |
| 2007-08-27 | $2.93 | $3.47 | 9,750 | — | — |
| 2007-08-24 | $2.97 | $3.51 | 28,050 | — | — |
| 2007-08-23 | $3.09 | $3.66 | 25,500 | — | — |
| 2007-08-22 | $3.07 | $3.64 | 7,650 | — | — |
| 2007-08-21 | $2.97 | $3.52 | 13,800 | — | — |
| 2007-08-20 | $3.02 | $3.57 | 32,100 | — | — |
| 2007-08-17 | $3.11 | $3.68 | 6,600 | — | — |
| 2007-08-16 | $3.13 | $3.70 | 20,550 | — | — |
| 2007-08-15 | $3.20 | $3.79 | 16,050 | — | — |
| 2007-08-14 | $3.27 | $3.87 | 7,650 | — | — |
| 2007-08-13 | $3.27 | $3.87 | 7,500 | — | — |
| 2007-08-10 | $3.07 | $3.64 | 18,000 | — | — |
| 2007-08-09 | $3.15 | $3.73 | 19,200 | — | — |
| 2007-08-08 | $3.30 | $3.91 | 143,850 | — | — |
| 2007-08-07 | $3.52 | $4.17 | 83,550 | — | — |
| 2007-08-06 | $4.46 | $5.28 | 2,850 | — | — |
| 2007-08-03 | $4.43 | $5.25 | 4,050 | — | — |
| 2007-08-02 | $4.30 | $5.09 | 4,200 | — | — |
| 2007-08-01 | $4.29 | $5.08 | 30,000 | — | — |
| 2007-07-31 | $4.53 | $5.36 | 22,650 | — | — |
| 2007-07-30 | $4.41 | $5.22 | 12,750 | — | — |
| 2007-07-27 | $4.63 | $5.48 | 27,000 | — | — |
| 2007-07-26 | $5.13 | $6.07 | 12,450 | — | — |
| 2007-07-25 | $5.16 | $6.11 | 6,600 | — | — |
| 2007-07-24 | $5.12 | $6.06 | 3,150 | — | — |
| 2007-07-23 | $5.07 | $6.00 | 6,150 | — | — |
| 2007-07-20 | $5.08 | $6.01 | 3,600 | — | — |
| 2007-07-19 | $5.15 | $6.09 | 5,700 | — | — |
| 2007-07-18 | $5.12 | $6.06 | 3,450 | — | — |
| 2007-07-17 | $5.16 | $6.11 | 8,100 | — | — |
| 2007-07-16 | $5.10 | $6.04 | 19,050 | — | — |
| 2007-07-13 | $5.17 | $6.11 | 4,800 | — | — |
| 2007-07-12 | $5.12 | $6.06 | 11,400 | — | — |
| 2007-07-11 | $5.10 | $6.04 | 6,450 | — | — |
| 2007-07-10 | $5.06 | $5.99 | 36,450 | — | — |
| 2007-07-09 | $5.15 | $6.09 | 27,600 | — | — |
| 2007-07-06 | $5.12 | $6.06 | 30,900 | — | — |
| 2007-07-05 | $4.91 | $5.81 | 11,550 | — | — |
| 2007-07-03 | $4.82 | $5.70 | 6,150 | — | — |
| 2007-07-02 | $4.78 | $5.66 | 3,150 | — | — |
| 2007-06-29 | $4.80 | $5.68 | 18,300 | — | — |
| 2007-06-28 | $4.81 | $5.69 | 24,750 | — | — |
| 2007-06-27 | $4.91 | $5.81 | 9,150 | — | — |
| 2007-06-26 | $4.89 | $5.78 | 45,000 | — | — |
| 2007-06-25 | $4.76 | $5.63 | 11,700 | — | — |
| 2007-06-22 | $4.63 | $5.48 | 11,100 | — | — |
| 2007-06-21 | $4.59 | $5.43 | 20,250 | — | — |
| 2007-06-20 | $4.39 | $5.19 | 1,500 | — | — |
| 2007-06-19 | $4.33 | $5.13 | 12,900 | — | — |
| 2007-06-18 | $4.34 | $5.14 | 7,200 | — | — |
| 2007-06-15 | $4.40 | $5.21 | 6,300 | — | — |
| 2007-06-14 | $4.40 | $5.21 | 23,100 | — | — |
| 2007-06-13 | $4.28 | $5.06 | 2,700 | — | — |
| 2007-06-12 | $4.29 | $5.07 | 11,400 | — | — |
| 2007-06-11 | $4.29 | $5.07 | 13,800 | — | — |
| 2007-06-08 | $4.22 | $4.99 | 24,750 | — | — |
| 2007-06-07 | $4.17 | $4.93 | 33,600 | — | — |
| 2007-06-06 | $4.16 | $4.92 | 8,700 | — | — |
| 2007-06-05 | $4.10 | $4.85 | 6,300 | — | — |
| 2007-06-04 | $4.08 | $4.83 | 8,250 | — | — |
| 2007-06-01 | $4.06 | $4.80 | 9,900 | — | — |
| 2007-05-31 | $4.01 | $4.75 | 8,250 | — | — |
| 2007-05-30 | $4.00 | $4.73 | 2,850 | — | — |
| 2007-05-29 | $4.07 | $4.81 | 21,450 | — | — |
| 2007-05-25 | $4.02 | $4.76 | 7,800 | — | — |
| 2007-05-24 | $4.03 | $4.77 | 1,350 | — | — |
| 2007-05-23 | $4.02 | $4.76 | 16,500 | — | — |
| 2007-05-22 | $4.02 | $4.76 | 30,300 | — | — |
| 2007-05-21 | $4.15 | $4.91 | 4,950 | — | — |
| 2007-05-18 | $4.09 | $4.84 | 4,500 | — | — |
| 2007-05-17 | $4.19 | $4.96 | 6,750 | — | — |
| 2007-05-16 | $4.07 | $4.81 | 8,700 | — | — |
| 2007-05-15 | $4.10 | $4.85 | 6,600 | — | — |
| 2007-05-14 | $4.13 | $4.89 | 3,900 | — | — |
| 2007-05-11 | $4.19 | $4.96 | 9,750 | — | — |
| 2007-05-10 | $4.25 | $5.03 | 9,150 | — | — |
| 2007-05-09 | $4.27 | $5.05 | 25,500 | — | — |
| 2007-05-08 | $4.17 | $4.93 | 8,550 | — | — |
| 2007-05-07 | $4.20 | $4.97 | 18,900 | — | — |
| 2007-05-04 | $4.21 | $4.99 | 12,300 | — | — |
| 2007-05-03 | $4.20 | $4.97 | 16,800 | — | — |
| 2007-05-02 | $4.09 | $4.84 | 11,400 | — | — |
| 2007-05-01 | $3.96 | $4.69 | 8,550 | — | — |
| 2007-04-30 | $4.03 | $4.77 | 15,750 | — | — |
| 2007-04-27 | $4.09 | $4.84 | 12,750 | — | — |
| 2007-04-26 | $4.19 | $4.95 | 13,500 | — | — |
| 2007-04-25 | $4.20 | $4.97 | 13,500 | — | — |
| 2007-04-24 | $4.16 | $4.92 | 12,450 | — | — |
| 2007-04-23 | $3.91 | $4.63 | 10,950 | — | — |
| 2007-04-20 | $4.17 | $4.93 | 19,650 | — | — |
| 2007-04-19 | $4.07 | $4.82 | 8,100 | — | — |
| 2007-04-18 | $4.19 | $4.95 | 42,900 | — | — |
| 2007-04-17 | $4.21 | $4.98 | 12,000 | — | — |
| 2007-04-16 | $4.16 | $4.92 | 16,650 | — | — |
| 2007-04-13 | $4.17 | $4.93 | 14,700 | — | — |
| 2007-04-12 | $4.24 | $5.02 | 10,650 | — | — |
| 2007-04-11 | $4.23 | $5.00 | 7,350 | — | — |
| 2007-04-10 | $4.27 | $5.05 | 15,300 | — | — |
| 2007-04-09 | $4.26 | $5.04 | 10,500 | — | — |
| 2007-04-05 | $4.29 | $5.08 | 19,200 | — | — |
| 2007-04-04 | $4.19 | $4.95 | 14,400 | — | — |
| 2007-04-03 | $4.19 | $4.96 | 4,950 | — | — |
| 2007-04-02 | $4.11 | $4.86 | 12,450 | — | — |
| 2007-03-30 | $4.25 | $5.03 | 6,300 | — | — |
| 2007-03-29 | $4.18 | $4.95 | 6,450 | — | — |
| 2007-03-28 | $4.08 | $4.83 | 2,250 | — | — |
| 2007-03-27 | $4.11 | $4.87 | 9,300 | — | — |
| 2007-03-26 | $4.21 | $4.98 | 4,650 | — | — |
| 2007-03-23 | $4.31 | $5.10 | 7,650 | — | — |
| 2007-03-22 | $4.09 | $4.84 | 11,400 | — | — |
| 2007-03-21 | $4.15 | $4.91 | 10,800 | — | — |
| 2007-03-20 | $4.09 | $4.84 | 11,850 | — | — |
| 2007-03-19 | $4.07 | $4.81 | 10,050 | — | — |
| 2007-03-16 | $3.96 | $4.69 | 9,450 | — | — |
| 2007-03-15 | $3.90 | $4.62 | 25,200 | — | — |
| 2007-03-14 | $3.80 | $4.50 | 14,400 | — | — |
| 2007-03-13 | $3.80 | $4.50 | 9,300 | — | — |
| 2007-03-12 | $3.89 | $4.60 | 4,500 | — | — |
| 2007-03-09 | $3.93 | $4.65 | 32,400 | — | — |
| 2007-03-08 | $3.99 | $4.73 | 15,750 | — | — |
| 2007-03-07 | $3.99 | $4.73 | 20,850 | — | — |
| 2007-03-06 | $3.92 | $4.64 | 44,700 | — | — |
| 2007-03-05 | $3.75 | $4.43 | 21,150 | — | — |
| 2007-03-02 | $3.89 | $4.60 | 14,850 | — | — |
| 2007-03-01 | $3.94 | $4.66 | 91,500 | — | — |
| 2007-02-28 | $4.00 | $4.73 | 111,600 | — | — |
| 2007-02-27 | $3.95 | $4.67 | 107,250 | — | — |
| 2007-02-26 | $4.47 | $5.29 | 116,850 | — | — |
| 2007-02-23 | $4.77 | $5.64 | 4,650 | — | — |
| 2007-02-22 | $4.60 | $5.44 | 15,600 | — | — |
| 2007-02-21 | $4.73 | $5.60 | 36,600 | — | — |
| 2007-02-20 | $4.68 | $5.54 | 25,350 | — | — |
| 2007-02-16 | $4.46 | $5.28 | 2,250 | — | — |
| 2007-02-15 | $4.33 | $5.13 | 6,600 | — | — |
| 2007-02-14 | $4.48 | $5.30 | 22,050 | — | — |
| 2007-02-13 | $4.14 | $4.90 | 7,200 | — | — |
| 2007-02-12 | $4.04 | $4.78 | 29,700 | — | — |
| 2007-02-09 | $4.14 | $4.90 | 26,250 | — | — |
| 2007-02-08 | $4.40 | $5.21 | 30,600 | — | — |
| 2007-02-07 | $4.66 | $5.51 | 13,950 | — | — |
| 2007-02-06 | $4.52 | $5.35 | 9,150 | — | — |
| 2007-02-05 | $4.56 | $5.40 | 11,850 | — | — |
| 2007-02-02 | $4.47 | $5.29 | 21,600 | — | — |
| 2007-02-01 | $4.66 | $5.51 | 22,050 | — | — |
| 2007-01-31 | $4.77 | $5.64 | 11,400 | — | — |
| 2007-01-30 | $4.73 | $5.60 | 23,700 | — | — |
| 2007-01-29 | $4.77 | $5.64 | 74,100 | — | — |
| 2007-01-26 | $4.63 | $5.48 | 19,350 | — | — |
| 2007-01-25 | $4.39 | $5.19 | 5,700 | — | — |
| 2007-01-24 | $4.26 | $5.04 | 21,750 | — | — |
| 2007-01-23 | $4.37 | $5.18 | 19,500 | — | — |
| 2007-01-22 | $4.60 | $5.44 | 10,650 | — | — |
| 2007-01-19 | $4.54 | $5.37 | 13,650 | — | — |
| 2007-01-18 | $4.51 | $5.34 | 10,500 | — | — |
| 2007-01-17 | $4.63 | $5.48 | 10,950 | — | — |
| 2007-01-16 | $4.47 | $5.29 | 4,500 | — | — |
| 2007-01-12 | $4.53 | $5.36 | 5,400 | — | — |
| 2007-01-11 | $4.64 | $5.49 | 35,100 | — | — |
| 2007-01-10 | $4.60 | $5.44 | 13,500 | — | — |
| 2007-01-09 | $4.57 | $5.40 | 40,650 | — | — |
| 2007-01-08 | $4.39 | $5.19 | 10,050 | — | — |
| 2007-01-05 | $4.31 | $5.10 | 5,100 | — | — |
| 2007-01-04 | $4.32 | $5.11 | 8,550 | — | — |
| 2007-01-03 | $4.45 | $5.27 | 34,650 | — | — |