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
- 1986-12-17 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 | $1.30 | $1.34 | 0 | — | — |
| 2007-12-28 | $1.30 | $1.34 | 0 | — | — |
| 2007-12-27 | $1.30 | $1.34 | 1,000 | — | — |
| 2007-12-26 | $2.30 | $2.38 | 500 | — | — |
| 2007-12-24 | $1.75 | $1.81 | 0 | — | — |
| 2007-12-21 | $1.75 | $1.81 | 100 | — | — |
| 2007-12-20 | $1.30 | $1.34 | 1,400 | — | — |
| 2007-12-19 | $1.85 | $1.91 | 27,900 | — | — |
| 2007-12-18 | $2.00 | $2.07 | 1,000 | — | — |
| 2007-12-17 | $2.00 | $2.07 | 1,900 | — | — |
| 2007-12-14 | $2.00 | $2.07 | 1,500 | — | — |
| 2007-12-13 | $2.30 | $2.38 | 500 | — | — |
| 2007-12-12 | $2.45 | $2.53 | 300 | — | — |
| 2007-12-11 | $2.30 | $2.38 | 1,100 | — | — |
| 2007-12-10 | $2.30 | $2.38 | 200 | — | — |
| 2007-12-07 | $2.40 | $2.48 | 800 | — | — |
| 2007-12-06 | $2.20 | $2.27 | 600 | — | — |
| 2007-12-05 | $2.20 | $2.27 | 0 | — | — |
| 2007-12-04 | $2.20 | $2.27 | 1,500 | — | — |
| 2007-12-03 | $2.25 | $2.32 | 2,200 | — | — |
| 2007-11-30 | $2.50 | $2.58 | 0 | — | — |
| 2007-11-29 | $2.50 | $2.58 | 1,900 | — | — |
| 2007-11-28 | $2.95 | $3.05 | 600 | — | — |
| 2007-11-27 | $2.75 | $2.84 | 3,900 | — | — |
| 2007-11-26 | $2.75 | $2.84 | 1,500 | — | — |
| 2007-11-23 | $3.00 | $3.10 | 0 | — | — |
| 2007-11-21 | $3.00 | $3.10 | 900 | — | — |
| 2007-11-20 | $2.90 | $3.00 | 400 | — | — |
| 2007-11-19 | $2.90 | $3.00 | 0 | — | — |
| 2007-11-16 | $2.90 | $3.00 | 4,700 | — | — |
| 2007-11-15 | $2.00 | $2.07 | 500 | — | — |
| 2007-11-14 | $2.25 | $2.32 | 5,700 | — | — |
| 2007-11-13 | $2.00 | $2.07 | 2,000 | — | — |
| 2007-11-12 | $2.00 | $2.07 | 4,700 | — | — |
| 2007-11-09 | $2.50 | $2.58 | 1,100 | — | — |
| 2007-11-08 | $2.61 | $2.70 | 0 | — | — |
| 2007-11-07 | $2.61 | $2.70 | 0 | — | — |
| 2007-11-06 | $2.61 | $2.70 | 900 | — | — |
| 2007-11-05 | $2.61 | $2.70 | 800 | — | — |
| 2007-11-02 | $2.90 | $3.00 | 600 | — | — |
| 2007-11-01 | $2.61 | $2.70 | 0 | — | — |
| 2007-10-31 | $2.61 | $2.70 | 700 | — | — |
| 2007-10-30 | $2.61 | $2.70 | 600 | — | — |
| 2007-10-29 | $2.70 | $2.79 | 2,200 | — | — |
| 2007-10-26 | $2.80 | $2.89 | 100 | — | — |
| 2007-10-25 | $2.50 | $2.58 | 2,000 | — | — |
| 2007-10-24 | $2.90 | $3.00 | 2,100 | — | — |
| 2007-10-23 | $2.75 | $2.84 | 200 | — | — |
| 2007-10-22 | $2.20 | $2.27 | 2,300 | — | — |
| 2007-10-19 | $2.90 | $3.00 | 3,900 | — | — |
| 2007-10-18 | $2.90 | $3.00 | 2,700 | — | — |
| 2007-10-17 | $2.50 | $2.58 | 500 | — | — |
| 2007-10-16 | $2.50 | $2.58 | 1,200 | — | — |
| 2007-10-15 | $2.50 | $2.58 | 1,300 | — | — |
| 2007-10-12 | $2.60 | $2.69 | 0 | — | — |
| 2007-10-11 | $2.60 | $2.69 | 1,000 | — | — |
| 2007-10-10 | $2.60 | $2.69 | 0 | — | — |
| 2007-10-09 | $2.60 | $2.69 | 10,100 | — | — |
| 2007-10-08 | $2.40 | $2.48 | 3,400 | — | — |
| 2007-10-05 | $2.05 | $2.12 | 1,700 | — | — |
| 2007-10-04 | $2.10 | $2.17 | 3,200 | — | — |
| 2007-10-03 | $1.85 | $1.91 | 3,900 | — | — |
| 2007-10-02 | $1.60 | $1.65 | 13,800 | — | — |
| 2007-10-01 | $2.40 | $2.48 | 9,400 | — | — |
| 2007-09-28 | $2.85 | $2.94 | 5,300 | — | — |
| 2007-09-27 | $2.75 | $2.84 | 2,600 | — | — |
| 2007-09-26 | $3.00 | $3.10 | 4,900 | — | — |
| 2007-09-25 | $2.50 | $2.58 | 0 | — | — |
| 2007-09-24 | $2.50 | $2.58 | 2,200 | — | — |
| 2007-09-21 | $2.50 | $2.58 | 4,700 | — | — |
| 2007-09-20 | $2.60 | $2.69 | 5,900 | — | — |
| 2007-09-19 | $3.20 | $3.30 | 300 | — | — |
| 2007-09-18 | $3.25 | $3.36 | 1,400 | — | — |
| 2007-09-17 | $3.40 | $3.51 | 1,500 | — | — |
| 2007-09-14 | $3.45 | $3.56 | 1,100 | — | — |
| 2007-09-13 | $3.50 | $3.61 | 600 | — | — |
| 2007-09-12 | $3.50 | $3.61 | 0 | — | — |
| 2007-09-11 | $3.50 | $3.61 | 2,000 | — | — |
| 2007-09-10 | $3.50 | $3.61 | 500 | — | — |
| 2007-09-07 | $3.90 | $4.03 | 2,100 | — | — |
| 2007-09-06 | $3.90 | $4.03 | 600 | — | — |
| 2007-09-05 | $3.90 | $4.03 | 1,600 | — | — |
| 2007-09-04 | $3.59 | $3.71 | 4,100 | — | — |
| 2007-08-31 | $3.65 | $3.77 | 2,500 | — | — |
| 2007-08-30 | $3.65 | $3.77 | 5,500 | — | — |
| 2007-08-29 | $4.00 | $4.13 | 3,000 | — | — |
| 2007-08-28 | $3.50 | $3.61 | 1,500 | — | — |
| 2007-08-27 | $3.25 | $3.36 | 1,000 | — | — |
| 2007-08-24 | $3.75 | $3.87 | 4,000 | — | — |
| 2007-08-23 | $3.25 | $3.36 | 1,600 | — | — |
| 2007-08-22 | $3.75 | $3.87 | 500 | — | — |
| 2007-08-21 | $3.90 | $4.03 | 0 | — | — |
| 2007-08-20 | $3.90 | $4.03 | 400 | — | — |
| 2007-08-17 | $3.50 | $3.61 | 14,400 | — | — |
| 2007-08-16 | $3.25 | $3.36 | 3,500 | — | — |
| 2007-08-15 | $4.35 | $4.49 | 1,400 | — | — |
| 2007-08-14 | $4.85 | $5.01 | 800 | — | — |
| 2007-08-13 | $4.90 | $5.06 | 2,300 | — | — |
| 2007-08-10 | $4.80 | $4.96 | 500 | — | — |
| 2007-08-09 | $4.85 | $5.01 | 2,200 | — | — |
| 2007-08-08 | $4.90 | $5.06 | 2,100 | — | — |
| 2007-08-07 | $4.75 | $4.91 | 5,200 | — | — |
| 2007-08-06 | $4.65 | $4.80 | 4,100 | — | — |
| 2007-08-03 | $4.05 | $4.18 | 1,400 | — | — |
| 2007-08-02 | $4.60 | $4.75 | 4,300 | — | — |
| 2007-08-01 | $4.50 | $4.65 | 2,600 | — | — |
| 2007-07-31 | $4.40 | $4.54 | 1,500 | — | — |
| 2007-07-30 | $4.60 | $4.75 | 1,800 | — | — |
| 2007-07-27 | $5.00 | $5.16 | 0 | — | — |
| 2007-07-26 | $5.00 | $5.16 | 2,000 | — | — |
| 2007-07-25 | $4.75 | $4.91 | 1,800 | — | — |
| 2007-07-24 | $4.75 | $4.91 | 1,600 | — | — |
| 2007-07-23 | $4.25 | $4.39 | 6,800 | — | — |
| 2007-07-20 | $5.00 | $5.16 | 5,800 | — | — |
| 2007-07-19 | $4.75 | $4.91 | 3,500 | — | — |
| 2007-07-18 | $4.50 | $4.65 | 5,500 | — | — |
| 2007-07-17 | $5.50 | $5.68 | 5,300 | — | — |
| 2007-07-16 | $5.00 | $5.16 | 4,800 | — | — |
| 2007-07-13 | $4.70 | $4.85 | 9,000 | — | — |
| 2007-07-12 | $3.70 | $3.82 | 3,900 | — | — |
| 2007-07-11 | $3.70 | $3.82 | 2,400 | — | — |
| 2007-07-10 | $3.15 | $3.25 | 25,000 | — | — |
| 2007-07-09 | $4.00 | $4.13 | 20,000 | — | — |
| 2007-07-06 | $5.50 | $5.68 | 23,700 | — | — |
| 2007-07-05 | $7.50 | $7.75 | 19,400 | — | — |
| 2007-07-03 | $6.25 | $6.45 | 4,500 | — | — |
| 2007-07-02 | $5.40 | $5.58 | 12,500 | — | — |
| 2007-06-29 | $4.80 | $4.96 | 7,500 | — | — |
| 2007-06-28 | $4.00 | $4.13 | 19,600 | — | — |
| 2007-06-27 | $3.60 | $3.72 | 7,900 | — | — |
| 2007-06-26 | $3.49 | $3.60 | 3,100 | — | — |
| 2007-06-25 | $3.49 | $3.60 | 2,800 | — | — |
| 2007-06-22 | $3.40 | $3.51 | 9,200 | — | — |
| 2007-06-21 | $3.30 | $3.41 | 2,000 | — | — |
| 2007-06-20 | $3.25 | $3.36 | 3,600 | — | — |
| 2007-06-19 | $3.20 | $3.30 | 3,400 | — | — |
| 2007-06-18 | $3.15 | $3.25 | 5,600 | — | — |
| 2007-06-15 | $3.05 | $3.15 | 4,000 | — | — |
| 2007-06-14 | $3.15 | $3.25 | 900 | — | — |
| 2007-06-13 | $3.15 | $3.25 | 9,500 | — | — |
| 2007-06-12 | $3.00 | $3.10 | 500 | — | — |
| 2007-06-11 | $3.25 | $3.36 | 8,500 | — | — |
| 2007-06-08 | $3.25 | $3.36 | 600 | — | — |
| 2007-06-07 | $3.00 | $3.10 | 3,000 | — | — |
| 2007-06-06 | $2.75 | $2.84 | 1,000 | — | — |
| 2007-06-05 | $3.00 | $3.10 | 22,200 | — | — |
| 2007-06-04 | $3.05 | $3.15 | 12,800 | — | — |
| 2007-06-01 | $3.25 | $3.36 | 10,200 | — | — |
| 2007-05-31 | $3.25 | $3.36 | 13,800 | — | — |
| 2007-05-30 | $2.40 | $2.48 | 13,400 | — | — |
| 2007-05-29 | $2.17 | $2.24 | 10,500 | — | — |
| 2007-05-25 | $2.15 | $2.22 | 10,600 | — | — |
| 2007-05-24 | $1.80 | $1.86 | 400 | — | — |
| 2007-05-23 | $1.80 | $1.86 | 8,200 | — | — |
| 2007-05-22 | $1.80 | $1.86 | 200 | — | — |
| 2007-05-21 | $1.90 | $1.96 | 9,900 | — | — |
| 2007-05-18 | $2.00 | $2.07 | 16,600 | — | — |
| 2007-05-17 | $1.95 | $2.01 | 16,700 | — | — |
| 2007-05-16 | $1.95 | $2.01 | 36,900 | — | — |
| 2007-05-15 | $1.67 | $1.72 | 2,400 | — | — |
| 2007-05-14 | $1.70 | $1.76 | 500 | — | — |
| 2007-05-11 | $1.65 | $1.70 | 700 | — | — |
| 2007-05-10 | $1.65 | $1.70 | 9,000 | — | — |
| 2007-05-09 | $1.59 | $1.64 | 2,900 | — | — |
| 2007-05-08 | $1.55 | $1.60 | 87,900 | — | — |
| 2007-05-07 | $1.90 | $1.96 | 60,200 | — | — |
| 2007-05-04 | $0.92 | $0.95 | 500 | — | — |
| 2007-05-03 | $0.91 | $0.94 | 400 | — | — |
| 2007-05-02 | $1.00 | $1.03 | 0 | — | — |
| 2007-05-01 | $1.00 | $1.03 | 0 | — | — |
| 2007-04-30 | $1.00 | $1.03 | 0 | — | — |
| 2007-04-27 | $1.00 | $1.03 | 500 | — | — |
| 2007-04-26 | $0.92 | $0.95 | 5,900 | — | — |
| 2007-04-25 | $0.99 | $1.02 | 2,900 | — | — |
| 2007-04-24 | $0.90 | $0.93 | 1,800 | — | — |
| 2007-04-23 | $0.85 | $0.88 | 0 | — | — |
| 2007-04-20 | $0.85 | $0.88 | 13,000 | — | — |
| 2007-04-19 | $0.81 | $0.84 | 0 | — | — |
| 2007-04-18 | $0.81 | $0.84 | 30,100 | — | — |
| 2007-04-17 | $0.85 | $0.88 | 3,900 | — | — |
| 2007-04-16 | $0.85 | $0.88 | 3,500 | — | — |
| 2007-04-13 | $0.85 | $0.88 | 0 | — | — |
| 2007-04-12 | $0.85 | $0.88 | 3,000 | — | — |
| 2007-04-11 | $0.80 | $0.83 | 1,800 | — | — |
| 2007-04-10 | $0.85 | $0.88 | 5,600 | — | — |
| 2007-04-09 | $0.80 | $0.83 | 13,200 | — | — |
| 2007-04-05 | $0.62 | $0.64 | 0 | — | — |
| 2007-04-04 | $0.62 | $0.64 | 0 | — | — |
| 2007-04-03 | $0.62 | $0.64 | 0 | — | — |
| 2007-04-02 | $0.62 | $0.64 | 2,200 | — | — |
| 2007-03-30 | $0.70 | $0.72 | 2,700 | — | — |
| 2007-03-29 | $0.62 | $0.64 | 900 | — | — |
| 2007-03-28 | $0.70 | $0.72 | 0 | — | — |
| 2007-03-27 | $0.70 | $0.72 | 700 | — | — |
| 2007-03-26 | $0.70 | $0.72 | 9,000 | — | — |
| 2007-03-23 | $0.75 | $0.77 | 15,000 | — | — |
| 2007-03-22 | $0.68 | $0.70 | 1,000 | — | — |
| 2007-03-21 | $0.70 | $0.72 | 1,000 | — | — |
| 2007-03-20 | $0.70 | $0.72 | 25,100 | — | — |
| 2007-03-19 | $0.55 | $0.57 | 0 | — | — |
| 2007-03-16 | $0.55 | $0.57 | 1,000 | — | — |
| 2007-03-15 | $0.70 | $0.72 | 800 | — | — |
| 2007-03-14 | $0.70 | $0.72 | 400 | — | — |
| 2007-03-13 | $0.60 | $0.62 | 0 | — | — |
| 2007-03-12 | $0.60 | $0.62 | 0 | — | — |
| 2007-03-09 | $0.60 | $0.62 | 0 | — | — |
| 2007-03-08 | $0.60 | $0.62 | 0 | — | — |
| 2007-03-07 | $0.60 | $0.62 | 0 | — | — |
| 2007-03-06 | $0.60 | $0.62 | 1,000 | — | — |
| 2007-03-05 | $0.72 | $0.74 | 1,000 | — | — |
| 2007-03-02 | $0.65 | $0.67 | 0 | — | — |
| 2007-03-01 | $0.65 | $0.67 | 0 | — | — |
| 2007-02-28 | $0.65 | $0.67 | 0 | — | — |
| 2007-02-27 | $0.65 | $0.67 | 0 | — | — |
| 2007-02-26 | $0.65 | $0.67 | 0 | — | — |
| 2007-02-23 | $0.65 | $0.67 | 6,000 | — | — |
| 2007-02-22 | $0.75 | $0.77 | 0 | — | — |
| 2007-02-21 | $0.75 | $0.77 | 1,000 | — | — |
| 2007-02-20 | $0.75 | $0.77 | 0 | — | — |
| 2007-02-16 | $0.75 | $0.77 | 12,800 | — | — |
| 2007-02-15 | $0.70 | $0.72 | 10,000 | — | — |
| 2007-02-14 | $0.72 | $0.74 | 0 | — | — |
| 2007-02-13 | $0.72 | $0.74 | 0 | — | — |
| 2007-02-12 | $0.72 | $0.74 | 0 | — | — |
| 2007-02-09 | $0.72 | $0.74 | 8,000 | — | — |
| 2007-02-08 | $0.72 | $0.74 | 1,000 | — | — |
| 2007-02-07 | $0.60 | $0.62 | 0 | — | — |
| 2007-02-06 | $0.60 | $0.62 | 0 | — | — |
| 2007-02-05 | $0.60 | $0.62 | 1,000 | — | — |
| 2007-02-02 | $0.65 | $0.67 | 900 | — | — |
| 2007-02-01 | $0.65 | $0.67 | 0 | — | — |
| 2007-01-31 | $0.65 | $0.67 | 5,400 | — | — |
| 2007-01-30 | $0.72 | $0.74 | 0 | — | — |
| 2007-01-29 | $0.72 | $0.74 | 2,500 | — | — |
| 2007-01-26 | $0.72 | $0.74 | 0 | — | — |
| 2007-01-25 | $0.72 | $0.74 | 0 | — | — |
| 2007-01-24 | $0.72 | $0.74 | 2,500 | — | — |
| 2007-01-23 | $0.76 | $0.78 | 2,500 | — | — |
| 2007-01-22 | $0.72 | $0.74 | 0 | — | — |
| 2007-01-19 | $0.72 | $0.74 | 0 | — | — |
| 2007-01-18 | $0.72 | $0.74 | 0 | — | — |
| 2007-01-17 | $0.72 | $0.74 | 600 | — | — |
| 2007-01-16 | $0.76 | $0.78 | 800 | — | — |
| 2007-01-12 | $0.85 | $0.88 | 800 | — | — |
| 2007-01-11 | $0.70 | $0.72 | 0 | — | — |
| 2007-01-10 | $0.70 | $0.72 | 0 | — | — |
| 2007-01-09 | $0.70 | $0.72 | 2,000 | — | — |
| 2007-01-08 | $0.85 | $0.88 | 4,300 | — | — |
| 2007-01-05 | $0.71 | $0.73 | 8,000 | — | — |
| 2007-01-04 | $0.70 | $0.72 | 2,000 | — | — |
| 2007-01-03 | $0.85 | $0.88 | 8,100 | — | — |