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
- 2000-10-02 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 | $3.50 | $3.66 | 488,167 | — | — |
| 2007-12-28 | $3.47 | $3.63 | 864,022 | — | — |
| 2007-12-27 | $3.39 | $3.55 | 764,062 | — | — |
| 2007-12-26 | $3.29 | $3.44 | 577,212 | — | — |
| 2007-12-24 | $3.34 | $3.49 | 778,280 | — | — |
| 2007-12-21 | $3.24 | $3.39 | 467,198 | — | — |
| 2007-12-20 | $3.24 | $3.39 | 350,291 | — | — |
| 2007-12-19 | $3.31 | $3.47 | 661,948 | — | — |
| 2007-12-18 | $3.23 | $3.38 | 928,364 | — | — |
| 2007-12-17 | $3.20 | $3.34 | 361,637 | — | — |
| 2007-12-14 | $3.34 | $3.50 | 289,970 | — | — |
| 2007-12-13 | $3.39 | $3.55 | 668,267 | — | — |
| 2007-12-12 | $3.41 | $3.57 | 353,450 | — | — |
| 2007-12-11 | $3.45 | $3.61 | 751,136 | — | — |
| 2007-12-10 | $3.55 | $3.71 | 917,593 | — | — |
| 2007-12-07 | $3.58 | $3.74 | 622,165 | — | — |
| 2007-12-06 | $3.65 | $3.82 | 724,423 | — | — |
| 2007-12-05 | $3.65 | $3.82 | 706,326 | — | — |
| 2007-12-04 | $3.50 | $3.66 | 401,994 | — | — |
| 2007-12-03 | $3.50 | $3.66 | 946,029 | — | — |
| 2007-11-30 | $3.50 | $3.66 | 1,312,837 | — | — |
| 2007-11-29 | $3.50 | $3.66 | 712,933 | — | — |
| 2007-11-28 | $3.50 | $3.66 | 1,424,861 | — | — |
| 2007-11-27 | $3.61 | $3.78 | 275,177 | — | — |
| 2007-11-26 | $3.58 | $3.74 | 675,735 | — | — |
| 2007-11-23 | $3.64 | $3.81 | 224,048 | — | — |
| 2007-11-21 | $3.50 | $3.66 | 1,616,451 | — | — |
| 2007-11-20 | $3.68 | $3.85 | 1,978,662 | — | — |
| 2007-11-19 | $3.59 | $3.76 | 929,513 | — | — |
| 2007-11-16 | $3.75 | $3.92 | 412,191 | — | — |
| 2007-11-15 | $3.74 | $3.91 | 1,049,005 | — | — |
| 2007-11-14 | $3.89 | $4.06 | 851,096 | — | — |
| 2007-11-13 | $3.80 | $3.98 | 757,743 | — | — |
| 2007-11-12 | $3.61 | $3.77 | 780,578 | — | — |
| 2007-11-09 | $3.75 | $3.93 | 813,898 | — | — |
| 2007-11-08 | $3.80 | $3.98 | 1,581,982 | — | — |
| 2007-11-07 | $3.88 | $4.06 | 699,864 | — | — |
| 2007-11-06 | $3.99 | $4.17 | 1,029,186 | — | — |
| 2007-11-05 | $3.91 | $4.09 | 397,542 | — | — |
| 2007-11-02 | $3.99 | $4.17 | 521,343 | — | — |
| 2007-11-01 | $3.95 | $4.14 | 1,162,466 | — | — |
| 2007-10-31 | $4.19 | $4.38 | 1,295,889 | — | — |
| 2007-10-30 | $4.11 | $4.30 | 1,251,654 | — | — |
| 2007-10-29 | $4.07 | $4.25 | 559,977 | — | — |
| 2007-10-26 | $3.98 | $4.16 | 1,531,571 | — | — |
| 2007-10-25 | $3.90 | $4.08 | 3,111,111 | — | — |
| 2007-10-24 | $3.90 | $4.08 | 1,879,277 | — | — |
| 2007-10-23 | $4.10 | $4.29 | 1,228,100 | — | — |
| 2007-10-22 | $4.01 | $4.19 | 836,447 | — | — |
| 2007-10-19 | $3.94 | $4.12 | 1,647,473 | — | — |
| 2007-10-18 | $4.05 | $4.23 | 991,988 | — | — |
| 2007-10-17 | $3.70 | $3.87 | 642,703 | — | — |
| 2007-10-16 | $3.65 | $3.82 | 554,376 | — | — |
| 2007-10-15 | $3.64 | $3.81 | 727,870 | — | — |
| 2007-10-12 | $3.57 | $3.74 | 766,791 | — | — |
| 2007-10-11 | $3.66 | $3.83 | 839,176 | — | — |
| 2007-10-10 | $3.84 | $4.01 | 648,160 | — | — |
| 2007-10-09 | $3.85 | $4.03 | 449,964 | — | — |
| 2007-10-08 | $3.89 | $4.07 | 1,134,747 | — | — |
| 2007-10-05 | $3.89 | $4.06 | 2,859,344 | — | — |
| 2007-10-04 | $3.84 | $4.01 | 620,298 | — | — |
| 2007-10-03 | $3.83 | $4.01 | 507,843 | — | — |
| 2007-10-02 | $3.84 | $4.02 | 534,125 | — | — |
| 2007-10-01 | $3.85 | $4.03 | 1,952,667 | — | — |
| 2007-09-28 | $3.77 | $3.95 | 990,839 | — | — |
| 2007-09-27 | $3.89 | $4.07 | 2,780,353 | — | — |
| 2007-09-26 | $3.86 | $4.03 | 2,735,543 | — | — |
| 2007-09-25 | $3.62 | $3.79 | 1,005,488 | — | — |
| 2007-09-24 | $3.54 | $3.71 | 1,142,933 | — | — |
| 2007-09-21 | $3.54 | $3.70 | 686,220 | — | — |
| 2007-09-20 | $3.29 | $3.44 | 277,475 | — | — |
| 2007-09-19 | $3.29 | $3.44 | 1,465,075 | — | — |
| 2007-09-18 | $3.44 | $3.60 | 1,281,527 | — | — |
| 2007-09-17 | $3.36 | $3.52 | 427,272 | — | — |
| 2007-09-14 | $3.42 | $3.58 | 392,084 | — | — |
| 2007-09-13 | $3.43 | $3.59 | 568,738 | — | — |
| 2007-09-12 | $3.48 | $3.64 | 508,561 | — | — |
| 2007-09-11 | $3.52 | $3.69 | 303,040 | — | — |
| 2007-09-10 | $3.52 | $3.69 | 454,990 | — | — |
| 2007-09-07 | $3.58 | $3.74 | 772,248 | — | — |
| 2007-09-06 | $3.59 | $3.76 | 315,391 | — | — |
| 2007-09-05 | $3.61 | $3.77 | 1,190,615 | — | — |
| 2007-09-04 | $3.56 | $3.72 | 2,354,517 | — | — |
| 2007-08-31 | $3.48 | $3.64 | 553,514 | — | — |
| 2007-08-30 | $3.45 | $3.60 | 1,002,472 | — | — |
| 2007-08-29 | $3.44 | $3.60 | 2,073,021 | — | — |
| 2007-08-28 | $3.36 | $3.52 | 1,898,953 | — | — |
| 2007-08-27 | $3.45 | $3.61 | 476,246 | — | — |
| 2007-08-24 | $3.53 | $3.69 | 1,222,499 | — | — |
| 2007-08-23 | $3.63 | $3.79 | 2,241,488 | — | — |
| 2007-08-22 | $3.52 | $3.68 | 1,126,561 | — | — |
| 2007-08-21 | $3.41 | $3.57 | 787,185 | — | — |
| 2007-08-20 | $3.38 | $3.53 | 894,039 | — | — |
| 2007-08-17 | $3.43 | $3.45 | 2,674,065 | — | — |
| 2007-08-16 | $3.32 | $3.33 | 2,121,776 | — | — |
| 2007-08-15 | $3.54 | $3.55 | 961,476 | — | — |
| 2007-08-14 | $3.65 | $3.66 | 737,758 | — | — |
| 2007-08-13 | $3.65 | $3.67 | 1,696,762 | — | — |
| 2007-08-10 | $3.78 | $3.80 | 1,566,026 | — | — |
| 2007-08-09 | $3.79 | $3.81 | 2,713,631 | — | — |
| 2007-08-08 | $3.89 | $3.91 | 1,413,528 | — | — |
| 2007-08-07 | $3.92 | $3.94 | 1,253,117 | — | — |
| 2007-08-06 | $3.96 | $3.98 | 1,193,272 | — | — |
| 2007-08-03 | $4.19 | $4.21 | 3,695,221 | — | — |
| 2007-08-02 | $4.02 | $4.04 | 1,532,724 | — | — |
| 2007-08-01 | $3.84 | $3.86 | 867,175 | — | — |
| 2007-07-31 | $3.98 | $4.00 | 301,203 | — | — |
| 2007-07-30 | $3.92 | $3.94 | 1,325,986 | — | — |
| 2007-07-27 | $3.94 | $3.96 | 353,629 | — | — |
| 2007-07-26 | $4.02 | $4.04 | 2,663,348 | — | — |
| 2007-07-25 | $4.20 | $4.22 | 1,578,390 | — | — |
| 2007-07-24 | $4.26 | $4.28 | 754,574 | — | — |
| 2007-07-23 | $4.42 | $4.44 | 433,917 | — | — |
| 2007-07-20 | $4.43 | $4.45 | 798,263 | — | — |
| 2007-07-19 | $4.52 | $4.54 | 425,180 | — | — |
| 2007-07-18 | $4.38 | $4.40 | 417,926 | — | — |
| 2007-07-17 | $4.43 | $4.45 | 543,715 | — | — |
| 2007-07-16 | $4.39 | $4.40 | 361,378 | — | — |
| 2007-07-13 | $4.34 | $4.36 | 337,803 | — | — |
| 2007-07-12 | $4.37 | $4.39 | 341,100 | — | — |
| 2007-07-11 | $4.39 | $4.40 | 529,867 | — | — |
| 2007-07-10 | $4.28 | $4.29 | 974,171 | — | — |
| 2007-07-09 | $4.37 | $4.39 | 1,056,931 | — | — |
| 2007-07-06 | $4.36 | $4.37 | 1,211,242 | — | — |
| 2007-07-05 | $4.33 | $4.35 | 1,241,742 | — | — |
| 2007-07-03 | $4.16 | $4.18 | 310,765 | — | — |
| 2007-07-02 | $4.14 | $4.15 | 462,768 | — | — |
| 2007-06-29 | $4.14 | $4.16 | 694,235 | — | — |
| 2007-06-28 | $4.17 | $4.19 | 693,575 | — | — |
| 2007-06-27 | $4.11 | $4.13 | 960,322 | — | — |
| 2007-06-26 | $4.12 | $4.14 | 475,792 | — | — |
| 2007-06-25 | $4.16 | $4.18 | 682,200 | — | — |
| 2007-06-22 | $4.12 | $4.14 | 440,677 | — | — |
| 2007-06-21 | $4.20 | $4.22 | 620,706 | — | — |
| 2007-06-20 | $4.18 | $4.20 | 487,827 | — | — |
| 2007-06-19 | $4.20 | $4.22 | 455,844 | — | — |
| 2007-06-18 | $4.22 | $4.23 | 2,158,211 | — | — |
| 2007-06-15 | $4.14 | $4.16 | 1,701,213 | — | — |
| 2007-06-14 | $4.00 | $4.01 | 2,803,811 | — | — |
| 2007-06-13 | $3.95 | $3.97 | 853,821 | — | — |
| 2007-06-12 | $3.99 | $4.00 | 728,031 | — | — |
| 2007-06-11 | $3.97 | $3.99 | 1,666,427 | — | — |
| 2007-06-08 | $3.92 | $3.94 | 1,649,116 | — | — |
| 2007-06-07 | $3.80 | $3.81 | 1,335,384 | — | — |
| 2007-06-06 | $3.78 | $3.80 | 2,696,815 | — | — |
| 2007-06-05 | $3.80 | $3.81 | 1,516,897 | — | — |
| 2007-06-04 | $3.78 | $3.80 | 2,613,725 | — | — |
| 2007-06-01 | $3.77 | $3.79 | 4,479,800 | — | — |
| 2007-05-31 | $3.61 | $3.62 | 444,139 | — | — |
| 2007-05-30 | $3.58 | $3.59 | 156,784 | — | — |
| 2007-05-29 | $3.63 | $3.64 | 605,704 | — | — |
| 2007-05-25 | $3.63 | $3.64 | 479,749 | — | — |
| 2007-05-24 | $3.59 | $3.61 | 438,039 | — | — |
| 2007-05-23 | $3.66 | $3.68 | 1,123,701 | — | — |
| 2007-05-22 | $3.61 | $3.62 | 298,895 | — | — |
| 2007-05-21 | $3.57 | $3.58 | 2,126,887 | — | — |
| 2007-05-18 | $3.57 | $3.58 | 1,799,636 | — | — |
| 2007-05-17 | $3.58 | $3.60 | 702,972 | — | — |
| 2007-05-16 | $3.55 | $3.57 | 714,842 | — | — |
| 2007-05-15 | $3.51 | $3.52 | 306,479 | — | — |
| 2007-05-14 | $3.55 | $3.57 | 289,498 | — | — |
| 2007-05-11 | $3.63 | $3.64 | 418,090 | — | — |
| 2007-05-10 | $3.57 | $3.59 | 956,365 | — | — |
| 2007-05-09 | $3.58 | $3.59 | 3,758,858 | — | — |
| 2007-05-08 | $3.53 | $3.55 | 1,154,200 | — | — |
| 2007-05-07 | $3.49 | $3.51 | 899,323 | — | — |
| 2007-05-04 | $3.57 | $3.59 | 826,949 | — | — |
| 2007-05-03 | $3.52 | $3.54 | 632,411 | — | — |
| 2007-05-02 | $3.51 | $3.53 | 827,443 | — | — |
| 2007-05-01 | $3.51 | $3.53 | 334,011 | — | — |
| 2007-04-30 | $3.52 | $3.54 | 776,171 | — | — |
| 2007-04-27 | $3.55 | $3.56 | 1,395,393 | — | — |
| 2007-04-26 | $3.64 | $3.66 | 1,249,985 | — | — |
| 2007-04-25 | $3.75 | $3.77 | 1,078,528 | — | — |
| 2007-04-24 | $3.88 | $3.89 | 775,512 | — | — |
| 2007-04-23 | $3.83 | $3.84 | 508,930 | — | — |
| 2007-04-20 | $3.82 | $3.84 | 1,464,800 | — | — |
| 2007-04-19 | $3.74 | $3.76 | 1,168,049 | — | — |
| 2007-04-18 | $3.86 | $3.88 | 5,457,268 | — | — |
| 2007-04-17 | $3.82 | $3.84 | 6,984,551 | — | — |
| 2007-04-16 | $3.79 | $3.81 | 748,804 | — | — |
| 2007-04-13 | $3.75 | $3.76 | 1,939,109 | — | — |
| 2007-04-12 | $3.65 | $3.67 | 259,658 | — | — |
| 2007-04-11 | $3.58 | $3.60 | 1,002,527 | — | — |
| 2007-04-10 | $3.66 | $3.67 | 206,572 | — | — |
| 2007-04-09 | $3.69 | $3.70 | 277,133 | — | — |
| 2007-04-05 | $3.63 | $3.64 | 159,257 | — | — |
| 2007-04-04 | $3.62 | $3.63 | 404,902 | — | — |
| 2007-04-03 | $3.57 | $3.58 | 163,543 | — | — |
| 2007-04-02 | $3.55 | $3.56 | 247,788 | — | — |
| 2007-03-30 | $3.62 | $3.63 | 86,553 | — | — |
| 2007-03-29 | $3.60 | $3.61 | 252,734 | — | — |
| 2007-03-28 | $3.58 | $3.59 | 422,212 | — | — |
| 2007-03-27 | $3.62 | $3.63 | 284,717 | — | — |
| 2007-03-26 | $3.64 | $3.66 | 161,400 | — | — |
| 2007-03-23 | $3.64 | $3.66 | 419,245 | — | — |
| 2007-03-22 | $3.64 | $3.66 | 199,813 | — | — |
| 2007-03-21 | $3.65 | $3.67 | 232,621 | — | — |
| 2007-03-20 | $3.64 | $3.66 | 271,198 | — | — |
| 2007-03-19 | $3.64 | $3.66 | 257,350 | — | — |
| 2007-03-16 | $3.68 | $3.69 | 1,115,787 | — | — |
| 2007-03-15 | $3.63 | $3.64 | 257,680 | — | — |
| 2007-03-14 | $3.61 | $3.62 | 364,510 | — | — |
| 2007-03-13 | $3.58 | $3.59 | 288,179 | — | — |
| 2007-03-12 | $3.66 | $3.67 | 187,943 | — | — |
| 2007-03-09 | $3.63 | $3.65 | 118,701 | — | — |
| 2007-03-08 | $3.64 | $3.66 | 932,955 | — | — |
| 2007-03-07 | $3.64 | $3.66 | 327,416 | — | — |
| 2007-03-06 | $3.68 | $3.69 | 647,743 | — | — |
| 2007-03-05 | $3.64 | $3.66 | 2,182,446 | — | — |
| 2007-03-02 | $3.70 | $3.72 | 623,179 | — | — |
| 2007-03-01 | $3.62 | $3.64 | 916,304 | — | — |
| 2007-02-28 | $3.55 | $3.57 | 1,641,368 | — | — |
| 2007-02-27 | $3.43 | $3.45 | 611,309 | — | — |
| 2007-02-26 | $3.49 | $3.50 | 291,147 | — | — |
| 2007-02-23 | $3.54 | $3.56 | 212,178 | — | — |
| 2007-02-22 | $3.56 | $3.58 | 446,941 | — | — |
| 2007-02-21 | $3.58 | $3.59 | 735,615 | — | — |
| 2007-02-20 | $3.62 | $3.63 | 663,570 | — | — |
| 2007-02-16 | $3.62 | $3.64 | 1,390,942 | — | — |
| 2007-02-15 | $3.61 | $3.62 | 928,339 | — | — |
| 2007-02-14 | $3.48 | $3.49 | 426,993 | — | — |
| 2007-02-13 | $3.45 | $3.47 | 133,044 | — | — |
| 2007-02-12 | $3.46 | $3.47 | 147,881 | — | — |
| 2007-02-09 | $3.43 | $3.44 | 562,675 | — | — |
| 2007-02-08 | $3.46 | $3.48 | 89,355 | — | — |
| 2007-02-07 | $3.48 | $3.49 | 220,586 | — | — |
| 2007-02-06 | $3.49 | $3.51 | 326,592 | — | — |
| 2007-02-05 | $3.45 | $3.47 | 162,060 | — | — |
| 2007-02-02 | $3.46 | $3.47 | 168,489 | — | — |
| 2007-02-01 | $3.48 | $3.50 | 108,644 | — | — |
| 2007-01-31 | $3.48 | $3.49 | 97,269 | — | — |
| 2007-01-30 | $3.46 | $3.47 | 369,456 | — | — |
| 2007-01-29 | $3.52 | $3.53 | 71,056 | — | — |
| 2007-01-26 | $3.51 | $3.52 | 96,115 | — | — |
| 2007-01-25 | $3.49 | $3.51 | 238,885 | — | — |
| 2007-01-24 | $3.55 | $3.57 | 645,106 | — | — |
| 2007-01-23 | $3.56 | $3.58 | 566,796 | — | — |
| 2007-01-22 | $3.49 | $3.50 | 176,238 | — | — |
| 2007-01-19 | $3.52 | $3.53 | 134,363 | — | — |
| 2007-01-18 | $3.51 | $3.52 | 222,399 | — | — |
| 2007-01-17 | $3.54 | $3.55 | 292,630 | — | — |
| 2007-01-16 | $3.52 | $3.54 | 388,745 | — | — |
| 2007-01-12 | $3.56 | $3.58 | 451,063 | — | — |
| 2007-01-11 | $3.45 | $3.47 | 231,961 | — | — |
| 2007-01-10 | $3.44 | $3.45 | 378,029 | — | — |
| 2007-01-09 | $3.45 | $3.46 | 194,373 | — | — |
| 2007-01-08 | $3.46 | $3.47 | 479,089 | — | — |
| 2007-01-05 | $3.42 | $3.44 | 552,123 | — | — |
| 2007-01-04 | $3.38 | $3.39 | 304,995 | — | — |
| 2007-01-03 | $3.45 | $3.47 | 196,021 | — | — |