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
- 2007-05-01 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 | $4.25 | $4.25 | 16,500 |
| 2007-12-28 | $3.85 | $3.85 | 7,120 |
| 2007-12-27 | $3.75 | $3.75 | 4,640 |
| 2007-12-26 | $3.50 | $3.50 | 11,140 |
| 2007-12-24 | $3.25 | $3.25 | 11,320 |
| 2007-12-21 | $3.15 | $3.15 | 13,080 |
| 2007-12-20 | $3.00 | $3.00 | 60 |
| 2007-12-19 | $3.00 | $3.00 | 260 |
| 2007-12-18 | $3.25 | $3.25 | 0 |
| 2007-12-17 | $3.25 | $3.25 | 1,120 |
| 2007-12-14 | $3.05 | $3.05 | 300 |
| 2007-12-13 | $2.75 | $2.75 | 200 |
| 2007-12-12 | $3.05 | $3.05 | 2,440 |
| 2007-12-11 | $3.00 | $3.00 | 4,280 |
| 2007-12-10 | $2.65 | $2.65 | 1,500 |
| 2007-12-07 | $3.15 | $3.15 | 2,440 |
| 2007-12-06 | $3.50 | $3.50 | 3,140 |
| 2007-12-05 | $3.65 | $3.65 | 4,660 |
| 2007-12-04 | $3.65 | $3.65 | 0 |
| 2007-12-03 | $3.65 | $3.65 | 5,580 |
| 2007-11-30 | $4.75 | $4.75 | 66,120 |
| 2007-11-29 | $3.75 | $3.75 | 14,660 |
| 2007-11-28 | $2.85 | $2.85 | 20,600 |
| 2007-11-27 | $2.55 | $2.55 | 940 |
| 2007-11-26 | $2.75 | $2.75 | 560 |
| 2007-11-23 | $3.00 | $3.00 | 13,180 |
| 2007-11-21 | $2.75 | $2.75 | 1,400 |
| 2007-11-20 | $2.30 | $2.30 | 320 |
| 2007-11-19 | $2.55 | $2.55 | 980 |
| 2007-11-16 | $2.75 | $2.75 | 200 |
| 2007-11-15 | $2.85 | $2.85 | 0 |
| 2007-11-14 | $2.85 | $2.85 | 200 |
| 2007-11-13 | $2.90 | $2.90 | 60 |
| 2007-11-12 | $2.60 | $2.60 | 7,160 |
| 2007-11-09 | $2.80 | $2.80 | 200 |
| 2007-11-08 | $2.55 | $2.55 | 3,660 |
| 2007-11-07 | $2.80 | $2.80 | 1,180 |
| 2007-11-06 | $2.80 | $2.80 | 140 |
| 2007-11-05 | $2.55 | $2.55 | 100 |
| 2007-11-02 | $2.80 | $2.80 | 2,000 |
| 2007-11-01 | $2.55 | $2.55 | 1,200 |
| 2007-10-31 | $2.95 | $2.95 | 240 |
| 2007-10-30 | $2.75 | $2.75 | 2,060 |
| 2007-10-29 | $3.00 | $3.00 | 5,600 |
| 2007-10-26 | $2.55 | $2.55 | 5,580 |
| 2007-10-25 | $2.75 | $2.75 | 1,560 |
| 2007-10-24 | $2.55 | $2.55 | 3,500 |
| 2007-10-23 | $2.55 | $2.55 | 640 |
| 2007-10-22 | $2.55 | $2.55 | 3,500 |
| 2007-10-19 | $2.75 | $2.75 | 2,220 |
| 2007-10-18 | $3.25 | $3.25 | 560 |
| 2007-10-17 | $3.00 | $3.00 | 4,440 |
| 2007-10-16 | $3.60 | $3.60 | 1,000 |
| 2007-10-15 | $3.60 | $3.60 | 2,200 |
| 2007-10-12 | $3.65 | $3.65 | 80 |
| 2007-10-11 | $3.65 | $3.65 | 1,700 |
| 2007-10-10 | $3.35 | $3.35 | 0 |
| 2007-10-09 | $3.35 | $3.35 | 100 |
| 2007-10-08 | $3.45 | $3.45 | 2,600 |
| 2007-10-05 | $3.20 | $3.20 | 1,000 |
| 2007-10-04 | $2.90 | $2.90 | 1,260 |
| 2007-10-03 | $3.65 | $3.65 | 3,340 |
| 2007-10-02 | $3.45 | $3.45 | 2,840 |
| 2007-10-01 | $3.65 | $3.65 | 1,320 |
| 2007-09-28 | $3.70 | $3.70 | 25,000 |
| 2007-09-27 | $2.00 | $2.00 | 40 |
| 2007-09-26 | $2.55 | $2.55 | 0 |
| 2007-09-25 | $2.55 | $2.55 | 300 |
| 2007-09-24 | $2.55 | $2.55 | 500 |
| 2007-09-21 | $2.55 | $2.55 | 0 |
| 2007-09-20 | $2.55 | $2.55 | 2,640 |
| 2007-09-19 | $2.50 | $2.50 | 80 |
| 2007-09-18 | $2.10 | $2.10 | 2,340 |
| 2007-09-17 | $2.90 | $2.90 | 1,060 |
| 2007-09-14 | $3.20 | $3.20 | 300 |
| 2007-09-13 | $2.80 | $2.80 | 760 |
| 2007-09-12 | $3.20 | $3.20 | 920 |
| 2007-09-11 | $2.55 | $2.55 | 1,280 |
| 2007-09-10 | $3.60 | $3.60 | 40 |
| 2007-09-07 | $3.95 | $3.95 | 500 |
| 2007-09-06 | $2.60 | $2.60 | 1,060 |
| 2007-09-05 | $2.50 | $2.50 | 500 |
| 2007-09-04 | $3.25 | $3.25 | 660 |
| 2007-08-31 | $4.50 | $4.50 | 1,600 |
| 2007-08-30 | $3.95 | $3.95 | 0 |
| 2007-08-29 | $3.95 | $3.95 | 1,160 |
| 2007-08-28 | $3.50 | $3.50 | 760 |
| 2007-08-27 | $3.50 | $3.50 | 1,980 |
| 2007-08-24 | $2.05 | $2.05 | 2,000 |
| 2007-08-23 | $3.00 | $3.00 | 0 |
| 2007-08-22 | $3.00 | $3.00 | 3,560 |
| 2007-08-21 | $3.00 | $3.00 | 0 |
| 2007-08-20 | $3.00 | $3.00 | 20 |
| 2007-08-17 | $3.00 | $3.00 | 1,000 |
| 2007-08-16 | $3.00 | $3.00 | 80 |
| 2007-08-15 | $3.00 | $3.00 | 100 |
| 2007-08-14 | $4.00 | $4.00 | 200 |
| 2007-08-13 | $3.95 | $3.95 | 580 |
| 2007-08-10 | $3.75 | $3.75 | 360 |
| 2007-08-09 | $3.00 | $3.00 | 2,700 |
| 2007-08-08 | $2.50 | $2.50 | 1,800 |
| 2007-08-07 | $3.25 | $3.25 | 10,940 |
| 2007-08-06 | $2.35 | $2.35 | 4,700 |
| 2007-08-03 | $3.00 | $3.00 | 120 |
| 2007-08-02 | $3.00 | $3.00 | 2,040 |
| 2007-08-01 | $3.75 | $3.75 | 2,420 |
| 2007-07-31 | $3.95 | $3.95 | 1,720 |
| 2007-07-30 | $4.00 | $4.00 | 300 |
| 2007-07-27 | $4.00 | $4.00 | 1,520 |
| 2007-07-26 | $3.90 | $3.90 | 120 |
| 2007-07-25 | $4.40 | $4.40 | 100 |
| 2007-07-24 | $4.00 | $4.00 | 0 |
| 2007-07-23 | $4.00 | $4.00 | 60 |
| 2007-07-20 | $4.50 | $4.50 | 700 |
| 2007-07-19 | $4.50 | $4.50 | 760 |
| 2007-07-18 | $4.75 | $4.75 | 440 |
| 2007-07-17 | $4.50 | $4.50 | 2,720 |
| 2007-07-16 | $4.65 | $4.65 | 340 |
| 2007-07-13 | $4.50 | $4.50 | 1,520 |
| 2007-07-12 | $4.75 | $4.75 | 20 |
| 2007-07-11 | $4.75 | $4.75 | 200 |
| 2007-07-10 | $4.75 | $4.75 | 420 |
| 2007-07-09 | $4.75 | $4.75 | 40 |
| 2007-07-06 | $4.75 | $4.75 | 240 |
| 2007-07-05 | $4.75 | $4.75 | 3,960 |
| 2007-07-03 | $4.50 | $4.50 | 2,560 |
| 2007-07-02 | $4.75 | $4.75 | 580 |
| 2007-06-29 | $4.75 | $4.75 | 440 |
| 2007-06-28 | $4.80 | $4.80 | 100 |
| 2007-06-27 | $4.80 | $4.80 | 200 |
| 2007-06-26 | $4.85 | $4.85 | 0 |
| 2007-06-25 | $4.85 | $4.85 | 200 |
| 2007-06-22 | $4.85 | $4.85 | 1,400 |
| 2007-06-21 | $5.05 | $5.05 | 200 |
| 2007-06-20 | $5.00 | $5.00 | 11,560 |
| 2007-06-19 | $5.05 | $5.05 | 200 |
| 2007-06-18 | $5.00 | $5.00 | 600 |
| 2007-06-15 | $5.05 | $5.05 | 3,900 |
| 2007-06-14 | $5.05 | $5.05 | 1,800 |
| 2007-06-13 | $5.00 | $5.00 | 4,240 |
| 2007-06-12 | $5.00 | $5.00 | 3,300 |
| 2007-06-11 | $5.05 | $5.05 | 200 |
| 2007-06-08 | $4.25 | $4.25 | 500 |
| 2007-06-07 | $4.25 | $4.25 | 440 |
| 2007-06-06 | $5.05 | $5.05 | 400 |
| 2007-06-05 | $5.05 | $5.05 | 1,500 |
| 2007-06-04 | $5.05 | $5.05 | 1,140 |
| 2007-06-01 | $5.05 | $5.05 | 0 |
| 2007-05-31 | $5.05 | $5.05 | 0 |
| 2007-05-30 | $5.05 | $5.05 | 1,480 |
| 2007-05-29 | $5.05 | $5.05 | 0 |
| 2007-05-25 | $5.05 | $5.05 | 1,580 |
| 2007-05-24 | $4.50 | $4.50 | 0 |
| 2007-05-23 | $4.50 | $4.50 | 600 |
| 2007-05-22 | $4.75 | $4.75 | 2,040 |
| 2007-05-21 | $5.00 | $5.00 | 700 |
| 2007-05-18 | $4.75 | $4.75 | 3,360 |
| 2007-05-17 | $4.75 | $4.75 | 2,740 |
| 2007-05-16 | $5.00 | $5.00 | 200 |
| 2007-05-15 | $4.50 | $4.50 | 2,840 |
| 2007-05-14 | $4.25 | $4.25 | 120 |
| 2007-05-11 | $4.00 | $4.00 | 580 |
| 2007-05-10 | $4.25 | $4.25 | 2,660 |
| 2007-05-09 | $5.05 | $5.05 | 4,000 |
| 2007-05-08 | $5.15 | $5.15 | 1,340 |
| 2007-05-07 | $5.15 | $5.15 | 2,680 |
| 2007-05-04 | $5.05 | $5.05 | 5,840 |
| 2007-05-03 | $5.40 | $5.40 | 2,080 |
| 2007-05-02 | $5.40 | $5.40 | 8,140 |
| 2007-05-01 | $5.85 | $5.85 | 5,520 |