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
- 2000-07-28 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 | $1.72 | $1.72 | 117,500 | — | — |
| 2007-12-28 | $1.86 | $1.86 | 44,800 | — | — |
| 2007-12-27 | $1.88 | $1.88 | 84,200 | — | — |
| 2007-12-26 | $1.94 | $1.94 | 15,300 | — | — |
| 2007-12-24 | $2.00 | $2.00 | 34,300 | — | — |
| 2007-12-21 | $2.02 | $2.02 | 22,600 | — | — |
| 2007-12-20 | $1.98 | $1.98 | 38,400 | — | — |
| 2007-12-19 | $1.98 | $1.98 | 6,200 | — | — |
| 2007-12-18 | $1.98 | $1.98 | 10,000 | — | — |
| 2007-12-17 | $1.98 | $1.98 | 43,100 | — | — |
| 2007-12-14 | $2.09 | $2.09 | 32,200 | — | — |
| 2007-12-13 | $2.14 | $2.14 | 5,900 | — | — |
| 2007-12-12 | $2.21 | $2.21 | 20,200 | — | — |
| 2007-12-11 | $2.26 | $2.26 | 15,500 | — | — |
| 2007-12-10 | $2.29 | $2.29 | 25,100 | — | — |
| 2007-12-07 | $2.29 | $2.29 | 4,200 | — | — |
| 2007-12-06 | $2.30 | $2.30 | 44,700 | — | — |
| 2007-12-05 | $2.37 | $2.37 | 2,200 | — | — |
| 2007-12-04 | $2.37 | $2.37 | 12,300 | — | — |
| 2007-12-03 | $2.50 | $2.50 | 34,600 | — | — |
| 2007-11-30 | $2.25 | $2.25 | 2,100 | — | — |
| 2007-11-29 | $2.23 | $2.23 | 16,000 | — | — |
| 2007-11-28 | $2.26 | $2.26 | 21,900 | — | — |
| 2007-11-27 | $2.28 | $2.28 | 11,600 | — | — |
| 2007-11-26 | $2.28 | $2.28 | 27,100 | — | — |
| 2007-11-23 | $2.46 | $2.46 | 4,300 | — | — |
| 2007-11-21 | $2.33 | $2.33 | 20,600 | — | — |
| 2007-11-20 | $2.42 | $2.42 | 34,400 | — | — |
| 2007-11-19 | $2.48 | $2.48 | 22,800 | — | — |
| 2007-11-16 | $2.67 | $2.67 | 6,800 | — | — |
| 2007-11-15 | $2.60 | $2.60 | 14,100 | — | — |
| 2007-11-14 | $2.76 | $2.76 | 40,300 | — | — |
| 2007-11-13 | $2.58 | $2.58 | 14,300 | — | — |
| 2007-11-12 | $2.55 | $2.55 | 26,100 | — | — |
| 2007-11-09 | $2.63 | $2.63 | 26,300 | — | — |
| 2007-11-08 | $2.70 | $2.70 | 10,600 | — | — |
| 2007-11-07 | $2.86 | $2.86 | 12,500 | — | — |
| 2007-11-06 | $2.97 | $2.97 | 20,900 | — | — |
| 2007-11-05 | $2.94 | $2.94 | 31,700 | — | — |
| 2007-11-02 | $2.95 | $2.95 | 4,400 | — | — |
| 2007-11-01 | $3.00 | $3.00 | 4,100 | — | — |
| 2007-10-31 | $2.94 | $2.94 | 24,700 | — | — |
| 2007-10-30 | $2.98 | $2.98 | 25,800 | — | — |
| 2007-10-29 | $2.94 | $2.94 | 37,300 | — | — |
| 2007-10-26 | $2.99 | $2.99 | 46,200 | — | — |
| 2007-10-25 | $2.99 | $2.99 | 20,500 | — | — |
| 2007-10-24 | $3.00 | $3.00 | 19,400 | — | — |
| 2007-10-23 | $3.02 | $3.02 | 3,700 | — | — |
| 2007-10-22 | $3.02 | $3.02 | 5,400 | — | — |
| 2007-10-19 | $3.00 | $3.00 | 20,000 | — | — |
| 2007-10-18 | $2.96 | $2.96 | 22,900 | — | — |
| 2007-10-17 | $2.98 | $2.98 | 22,100 | — | — |
| 2007-10-16 | $2.99 | $2.99 | 5,100 | — | — |
| 2007-10-15 | $3.00 | $3.00 | 16,900 | — | — |
| 2007-10-12 | $3.02 | $3.02 | 5,100 | — | — |
| 2007-10-11 | $3.00 | $3.00 | 13,000 | — | — |
| 2007-10-10 | $3.01 | $3.01 | 6,400 | — | — |
| 2007-10-09 | $3.05 | $3.05 | 7,900 | — | — |
| 2007-10-08 | $3.02 | $3.02 | 50,400 | — | — |
| 2007-10-05 | $2.99 | $2.99 | 21,700 | — | — |
| 2007-10-04 | $3.05 | $3.05 | 5,600 | — | — |
| 2007-10-03 | $3.09 | $3.09 | 3,800 | — | — |
| 2007-10-02 | $3.10 | $3.10 | 6,900 | — | — |
| 2007-10-01 | $3.03 | $3.03 | 12,100 | — | — |
| 2007-09-28 | $2.98 | $2.98 | 3,200 | — | — |
| 2007-09-27 | $3.00 | $3.00 | 10,600 | — | — |
| 2007-09-26 | $2.96 | $2.96 | 16,500 | — | — |
| 2007-09-25 | $2.97 | $2.97 | 6,900 | — | — |
| 2007-09-24 | $3.00 | $3.00 | 12,500 | — | — |
| 2007-09-21 | $3.06 | $3.06 | 4,500 | — | — |
| 2007-09-20 | $3.03 | $3.03 | 7,000 | — | — |
| 2007-09-19 | $3.02 | $3.02 | 8,600 | — | — |
| 2007-09-18 | $2.98 | $2.98 | 8,000 | — | — |
| 2007-09-17 | $2.95 | $2.95 | 6,800 | — | — |
| 2007-09-14 | $2.98 | $2.98 | 2,200 | — | — |
| 2007-09-13 | $2.95 | $2.95 | 2,000 | — | — |
| 2007-09-12 | $2.97 | $2.97 | 3,500 | — | — |
| 2007-09-11 | $2.95 | $2.95 | 15,100 | — | — |
| 2007-09-10 | $2.99 | $2.99 | 22,200 | — | — |
| 2007-09-07 | $3.01 | $3.01 | 900 | — | — |
| 2007-09-06 | $3.02 | $3.02 | 4,100 | — | — |
| 2007-09-05 | $3.03 | $3.03 | 5,700 | — | — |
| 2007-09-04 | $3.04 | $3.04 | 5,800 | — | — |
| 2007-08-31 | $3.05 | $3.05 | 6,600 | — | — |
| 2007-08-30 | $3.00 | $3.00 | 17,100 | — | — |
| 2007-08-29 | $3.06 | $3.06 | 8,400 | — | — |
| 2007-08-28 | $3.09 | $3.09 | 3,000 | — | — |
| 2007-08-27 | $3.10 | $3.10 | 4,600 | — | — |
| 2007-08-24 | $3.05 | $3.05 | 3,900 | — | — |
| 2007-08-23 | $3.12 | $3.12 | 3,100 | — | — |
| 2007-08-22 | $3.11 | $3.11 | 2,300 | — | — |
| 2007-08-21 | $3.05 | $3.05 | 7,000 | — | — |
| 2007-08-20 | $3.00 | $3.00 | 25,800 | — | — |
| 2007-08-17 | $3.07 | $3.07 | 14,800 | — | — |
| 2007-08-16 | $2.99 | $2.99 | 23,600 | — | — |
| 2007-08-15 | $3.10 | $3.10 | 82,100 | — | — |
| 2007-08-14 | $3.01 | $3.01 | 18,900 | — | — |
| 2007-08-13 | $3.08 | $3.08 | 27,500 | — | — |
| 2007-08-10 | $2.95 | $2.95 | 68,100 | — | — |
| 2007-08-09 | $2.99 | $2.99 | 26,000 | — | — |
| 2007-08-08 | $2.98 | $2.98 | 108,700 | — | — |
| 2007-08-07 | $2.88 | $2.88 | 58,300 | — | — |
| 2007-08-06 | $2.89 | $2.89 | 71,000 | — | — |
| 2007-08-03 | $3.01 | $3.01 | 47,300 | — | — |
| 2007-08-02 | $3.25 | $3.25 | 16,100 | — | — |
| 2007-08-01 | $3.27 | $3.27 | 33,000 | — | — |
| 2007-07-31 | $3.39 | $3.39 | 33,200 | — | — |
| 2007-07-30 | $3.38 | $3.38 | 39,200 | — | — |
| 2007-07-27 | $3.55 | $3.55 | 5,000 | — | — |
| 2007-07-26 | $3.56 | $3.56 | 48,000 | — | — |
| 2007-07-25 | $3.79 | $3.79 | 92,400 | — | — |
| 2007-07-24 | $3.75 | $3.75 | 194,400 | — | — |
| 2007-07-23 | $3.38 | $3.38 | 8,800 | — | — |
| 2007-07-20 | $3.53 | $3.53 | 22,800 | — | — |
| 2007-07-19 | $3.57 | $3.57 | 42,400 | — | — |
| 2007-07-18 | $3.47 | $3.47 | 37,600 | — | — |
| 2007-07-17 | $3.50 | $3.50 | 130,000 | — | — |
| 2007-07-16 | $3.33 | $3.33 | 69,400 | — | — |
| 2007-07-13 | $3.25 | $3.25 | 55,600 | — | — |
| 2007-07-12 | $3.22 | $3.22 | 45,200 | — | — |
| 2007-07-11 | $3.01 | $3.01 | 9,200 | — | — |
| 2007-07-10 | $3.03 | $3.03 | 5,100 | — | — |
| 2007-07-09 | $2.99 | $2.99 | 14,300 | — | — |
| 2007-07-06 | $3.00 | $3.00 | 14,800 | — | — |
| 2007-07-05 | $3.07 | $3.07 | 10,400 | — | — |
| 2007-07-03 | $3.01 | $3.01 | 11,000 | — | — |
| 2007-07-02 | $2.98 | $2.98 | 24,200 | — | — |
| 2007-06-29 | $2.97 | $2.97 | 26,700 | — | — |
| 2007-06-28 | $2.96 | $2.96 | 76,200 | — | — |
| 2007-06-27 | $3.02 | $3.02 | 6,800 | — | — |
| 2007-06-26 | $3.06 | $3.06 | 24,800 | — | — |
| 2007-06-25 | $3.06 | $3.06 | 20,200 | — | — |
| 2007-06-22 | $3.19 | $3.19 | 15,800 | — | — |
| 2007-06-21 | $3.15 | $3.15 | 20,000 | — | — |
| 2007-06-20 | $3.22 | $3.22 | 13,200 | — | — |
| 2007-06-19 | $3.21 | $3.21 | 7,700 | — | — |
| 2007-06-18 | $3.21 | $3.21 | 23,400 | — | — |
| 2007-06-15 | $3.30 | $3.30 | 14,600 | — | — |
| 2007-06-14 | $3.26 | $3.26 | 18,800 | — | — |
| 2007-06-13 | $3.22 | $3.22 | 18,800 | — | — |
| 2007-06-12 | $3.07 | $3.07 | 14,300 | — | — |
| 2007-06-11 | $3.10 | $3.10 | 11,000 | — | — |
| 2007-06-08 | $3.15 | $3.15 | 16,800 | — | — |
| 2007-06-07 | $3.12 | $3.12 | 19,500 | — | — |
| 2007-06-06 | $3.18 | $3.18 | 36,800 | — | — |
| 2007-06-05 | $3.29 | $3.29 | 15,900 | — | — |
| 2007-06-04 | $3.29 | $3.29 | 41,300 | — | — |
| 2007-06-01 | $3.33 | $3.33 | 35,200 | — | — |
| 2007-05-31 | $3.36 | $3.36 | 28,100 | — | — |
| 2007-05-30 | $3.37 | $3.37 | 93,400 | — | — |
| 2007-05-29 | $3.38 | $3.38 | 32,200 | — | — |
| 2007-05-25 | $3.40 | $3.40 | 65,900 | — | — |
| 2007-05-24 | $3.36 | $3.36 | 118,100 | — | — |
| 2007-05-23 | $3.60 | $3.60 | 33,500 | — | — |
| 2007-05-22 | $3.78 | $3.78 | 11,200 | — | — |
| 2007-05-21 | $3.71 | $3.71 | 30,600 | — | — |
| 2007-05-18 | $3.50 | $3.50 | 27,000 | — | — |
| 2007-05-17 | $3.54 | $3.54 | 17,000 | — | — |
| 2007-05-16 | $3.57 | $3.57 | 8,800 | — | — |
| 2007-05-15 | $3.61 | $3.61 | 13,100 | — | — |
| 2007-05-14 | $3.63 | $3.63 | 20,100 | — | — |
| 2007-05-11 | $3.66 | $3.66 | 12,500 | — | — |
| 2007-05-10 | $3.64 | $3.64 | 30,900 | — | — |
| 2007-05-09 | $3.71 | $3.71 | 30,800 | — | — |
| 2007-05-08 | $3.77 | $3.77 | 11,100 | — | — |
| 2007-05-07 | $3.80 | $3.80 | 49,600 | — | — |
| 2007-05-04 | $3.80 | $3.80 | 14,700 | — | — |
| 2007-05-03 | $3.80 | $3.80 | 23,000 | — | — |
| 2007-05-02 | $3.96 | $3.96 | 24,000 | — | — |
| 2007-05-01 | $3.97 | $3.97 | 47,800 | — | — |
| 2007-04-30 | $3.97 | $3.97 | 10,700 | — | — |
| 2007-04-27 | $3.94 | $3.94 | 19,500 | — | — |
| 2007-04-26 | $3.92 | $3.92 | 24,600 | — | — |
| 2007-04-25 | $3.90 | $3.90 | 19,900 | — | — |
| 2007-04-24 | $3.91 | $3.91 | 34,100 | — | — |
| 2007-04-23 | $3.88 | $3.88 | 40,600 | — | — |
| 2007-04-20 | $3.91 | $3.91 | 15,900 | — | — |
| 2007-04-19 | $3.93 | $3.93 | 34,400 | — | — |
| 2007-04-18 | $3.82 | $3.82 | 25,600 | — | — |
| 2007-04-17 | $3.71 | $3.71 | 34,800 | — | — |
| 2007-04-16 | $3.77 | $3.77 | 17,700 | — | — |
| 2007-04-13 | $3.84 | $3.84 | 13,100 | — | — |
| 2007-04-12 | $3.71 | $3.71 | 37,400 | — | — |
| 2007-04-11 | $3.63 | $3.63 | 100,700 | — | — |
| 2007-04-10 | $3.85 | $3.85 | 11,500 | — | — |
| 2007-04-09 | $3.85 | $3.85 | 10,400 | — | — |
| 2007-04-05 | $3.79 | $3.79 | 5,900 | — | — |
| 2007-04-04 | $3.75 | $3.75 | 31,500 | — | — |
| 2007-04-03 | $3.74 | $3.74 | 42,700 | — | — |
| 2007-04-02 | $3.77 | $3.77 | 46,300 | — | — |
| 2007-03-30 | $3.82 | $3.82 | 11,800 | — | — |
| 2007-03-29 | $3.79 | $3.79 | 20,000 | — | — |
| 2007-03-28 | $3.81 | $3.81 | 36,500 | — | — |
| 2007-03-27 | $3.89 | $3.89 | 26,600 | — | — |
| 2007-03-26 | $3.95 | $3.95 | 15,400 | — | — |
| 2007-03-23 | $3.98 | $3.98 | 83,600 | — | — |
| 2007-03-22 | $3.98 | $3.98 | 136,100 | — | — |
| 2007-03-21 | $3.95 | $3.95 | 226,700 | — | — |
| 2007-03-20 | $3.99 | $3.99 | 707,300 | — | — |
| 2007-03-19 | $4.36 | $4.36 | 57,600 | — | — |
| 2007-03-16 | $4.33 | $4.33 | 29,400 | — | — |
| 2007-03-15 | $4.22 | $4.22 | 15,200 | — | — |
| 2007-03-14 | $4.21 | $4.21 | 129,000 | — | — |
| 2007-03-13 | $4.11 | $4.11 | 74,700 | — | — |
| 2007-03-12 | $4.15 | $4.15 | 69,600 | — | — |
| 2007-03-09 | $4.26 | $4.26 | 15,800 | — | — |
| 2007-03-08 | $4.20 | $4.20 | 6,700 | — | — |
| 2007-03-07 | $4.26 | $4.26 | 3,700 | — | — |
| 2007-03-06 | $4.20 | $4.20 | 47,000 | — | — |
| 2007-03-05 | $4.06 | $4.06 | 171,400 | — | — |
| 2007-03-02 | $4.18 | $4.18 | 43,800 | — | — |
| 2007-03-01 | $4.31 | $4.31 | 128,500 | — | — |
| 2007-02-28 | $4.33 | $4.33 | 141,400 | — | — |
| 2007-02-27 | $4.34 | $4.34 | 95,600 | — | — |
| 2007-02-26 | $4.58 | $4.58 | 187,000 | — | — |
| 2007-02-23 | $4.54 | $4.54 | 146,100 | — | — |
| 2007-02-22 | $4.41 | $4.41 | 20,200 | — | — |
| 2007-02-21 | $4.36 | $4.36 | 28,000 | — | — |
| 2007-02-20 | $4.42 | $4.42 | 17,200 | — | — |
| 2007-02-16 | $4.44 | $4.44 | 81,500 | — | — |
| 2007-02-15 | $4.39 | $4.39 | 35,900 | — | — |
| 2007-02-14 | $4.38 | $4.38 | 33,000 | — | — |
| 2007-02-13 | $4.42 | $4.42 | 23,800 | — | — |
| 2007-02-12 | $4.39 | $4.39 | 27,000 | — | — |
| 2007-02-09 | $4.47 | $4.47 | 45,300 | — | — |
| 2007-02-08 | $4.43 | $4.43 | 53,500 | — | — |
| 2007-02-07 | $4.41 | $4.41 | 23,500 | — | — |
| 2007-02-06 | $4.49 | $4.49 | 20,900 | — | — |
| 2007-02-05 | $4.38 | $4.38 | 20,900 | — | — |
| 2007-02-02 | $4.43 | $4.43 | 37,700 | — | — |
| 2007-02-01 | $4.51 | $4.51 | 31,700 | — | — |
| 2007-01-31 | $4.39 | $4.39 | 35,400 | — | — |
| 2007-01-30 | $4.36 | $4.36 | 41,000 | — | — |
| 2007-01-29 | $4.36 | $4.36 | 43,400 | — | — |
| 2007-01-26 | $4.42 | $4.42 | 56,700 | — | — |
| 2007-01-25 | $4.46 | $4.46 | 53,900 | — | — |
| 2007-01-24 | $4.53 | $4.53 | 47,000 | — | — |
| 2007-01-23 | $4.50 | $4.50 | 27,400 | — | — |
| 2007-01-22 | $4.44 | $4.44 | 34,800 | — | — |
| 2007-01-19 | $4.52 | $4.52 | 37,000 | — | — |
| 2007-01-18 | $4.55 | $4.55 | 114,600 | — | — |
| 2007-01-17 | $4.43 | $4.43 | 147,100 | — | — |
| 2007-01-16 | $4.25 | $4.25 | 74,100 | — | — |
| 2007-01-12 | $4.12 | $4.12 | 80,100 | — | — |
| 2007-01-11 | $4.22 | $4.22 | 26,600 | — | — |
| 2007-01-10 | $4.25 | $4.25 | 49,600 | — | — |
| 2007-01-09 | $4.30 | $4.30 | 34,900 | — | — |
| 2007-01-08 | $4.34 | $4.34 | 36,900 | — | — |
| 2007-01-05 | $4.35 | $4.35 | 68,700 | — | — |
| 2007-01-04 | $4.40 | $4.40 | 118,100 | — | — |
| 2007-01-03 | $4.31 | $4.31 | 120,000 | — | — |