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
- 1994-04-04 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 | $0.79 | $0.79 | 50,300 | — | — |
| 2007-12-28 | $0.87 | $0.87 | 48,400 | — | — |
| 2007-12-27 | $0.87 | $0.87 | 6,400 | — | — |
| 2007-12-26 | $0.85 | $0.85 | 11,300 | — | — |
| 2007-12-24 | $1.00 | $1.00 | 12,100 | — | — |
| 2007-12-21 | $0.85 | $0.85 | 7,000 | — | — |
| 2007-12-20 | $0.90 | $0.90 | 21,500 | — | — |
| 2007-12-19 | $0.85 | $0.85 | 18,300 | — | — |
| 2007-12-18 | $0.95 | $0.95 | 12,100 | — | — |
| 2007-12-17 | $0.97 | $0.97 | 27,300 | — | — |
| 2007-12-14 | $1.10 | $1.10 | 8,000 | — | — |
| 2007-12-13 | $1.10 | $1.10 | 100 | — | — |
| 2007-12-12 | $1.10 | $1.10 | 6,900 | — | — |
| 2007-12-11 | $1.20 | $1.20 | 21,400 | — | — |
| 2007-12-10 | $1.11 | $1.11 | 1,200 | — | — |
| 2007-12-07 | $1.19 | $1.19 | 2,700 | — | — |
| 2007-12-06 | $1.19 | $1.19 | 19,100 | — | — |
| 2007-12-05 | $1.19 | $1.19 | 2,400 | — | — |
| 2007-12-04 | $1.17 | $1.17 | 5,400 | — | — |
| 2007-12-03 | $1.22 | $1.22 | 24,800 | — | — |
| 2007-11-30 | $1.27 | $1.27 | 57,700 | — | — |
| 2007-11-29 | $1.34 | $1.34 | 4,000 | — | — |
| 2007-11-28 | $1.32 | $1.32 | 21,800 | — | — |
| 2007-11-27 | $1.33 | $1.33 | 64,000 | — | — |
| 2007-11-26 | $1.35 | $1.35 | 63,300 | — | — |
| 2007-11-23 | $1.29 | $1.29 | 7,900 | — | — |
| 2007-11-21 | $1.25 | $1.25 | 3,500 | — | — |
| 2007-11-20 | $1.25 | $1.25 | 12,400 | — | — |
| 2007-11-19 | $1.30 | $1.30 | 33,300 | — | — |
| 2007-11-16 | $1.44 | $1.44 | 10,400 | — | — |
| 2007-11-15 | $1.59 | $1.59 | 7,300 | — | — |
| 2007-11-14 | $1.61 | $1.61 | 500 | — | — |
| 2007-11-13 | $1.60 | $1.60 | 7,400 | — | — |
| 2007-11-12 | $1.67 | $1.67 | 6,100 | — | — |
| 2007-11-09 | $1.70 | $1.70 | 7,900 | — | — |
| 2007-11-08 | $1.70 | $1.70 | 3,300 | — | — |
| 2007-11-07 | $1.80 | $1.80 | 14,200 | — | — |
| 2007-11-06 | $1.78 | $1.78 | 31,100 | — | — |
| 2007-11-05 | $1.85 | $1.85 | 33,700 | — | — |
| 2007-11-02 | $1.90 | $1.90 | 23,000 | — | — |
| 2007-11-01 | $1.70 | $1.70 | 31,100 | — | — |
| 2007-10-31 | $1.65 | $1.65 | 13,700 | — | — |
| 2007-10-30 | $1.57 | $1.57 | 19,300 | — | — |
| 2007-10-29 | $1.50 | $1.50 | 800 | — | — |
| 2007-10-26 | $1.40 | $1.40 | 15,600 | — | — |
| 2007-10-25 | $1.43 | $1.43 | 3,400 | — | — |
| 2007-10-24 | $1.50 | $1.50 | 2,900 | — | — |
| 2007-10-23 | $1.57 | $1.57 | 9,200 | — | — |
| 2007-10-22 | $1.50 | $1.50 | 10,000 | — | — |
| 2007-10-19 | $1.55 | $1.55 | 31,300 | — | — |
| 2007-10-18 | $1.48 | $1.48 | 4,900 | — | — |
| 2007-10-17 | $1.48 | $1.48 | 16,300 | — | — |
| 2007-10-16 | $1.50 | $1.50 | 5,400 | — | — |
| 2007-10-15 | $1.45 | $1.45 | 22,600 | — | — |
| 2007-10-12 | $1.46 | $1.46 | 8,700 | — | — |
| 2007-10-11 | $1.34 | $1.34 | 700 | — | — |
| 2007-10-10 | $1.34 | $1.34 | 7,800 | — | — |
| 2007-10-09 | $1.40 | $1.40 | 13,600 | — | — |
| 2007-10-08 | $1.40 | $1.40 | 2,600 | — | — |
| 2007-10-05 | $1.44 | $1.44 | 18,400 | — | — |
| 2007-10-04 | $1.45 | $1.45 | 27,700 | — | — |
| 2007-10-03 | $1.45 | $1.45 | 17,300 | — | — |
| 2007-10-02 | $1.35 | $1.35 | 42,200 | — | — |
| 2007-10-01 | $1.29 | $1.29 | 2,100 | — | — |
| 2007-09-28 | $1.30 | $1.30 | 11,100 | — | — |
| 2007-09-27 | $1.33 | $1.33 | 4,200 | — | — |
| 2007-09-26 | $1.30 | $1.30 | 4,100 | — | — |
| 2007-09-25 | $1.35 | $1.35 | 13,200 | — | — |
| 2007-09-24 | $1.36 | $1.36 | 13,500 | — | — |
| 2007-09-21 | $1.47 | $1.47 | 2,400 | — | — |
| 2007-09-20 | $1.49 | $1.49 | 11,800 | — | — |
| 2007-09-19 | $1.43 | $1.43 | 8,600 | — | — |
| 2007-09-18 | $1.40 | $1.40 | 6,800 | — | — |
| 2007-09-17 | $1.35 | $1.35 | 5,200 | — | — |
| 2007-09-14 | $1.31 | $1.31 | 1,900 | — | — |
| 2007-09-13 | $1.30 | $1.30 | 15,700 | — | — |
| 2007-09-12 | $1.40 | $1.40 | 16,600 | — | — |
| 2007-09-11 | $1.38 | $1.38 | 20,300 | — | — |
| 2007-09-10 | $1.45 | $1.45 | 2,200 | — | — |
| 2007-09-07 | $1.45 | $1.45 | 8,000 | — | — |
| 2007-09-06 | $1.45 | $1.45 | 8,100 | — | — |
| 2007-09-05 | $1.48 | $1.48 | 7,700 | — | — |
| 2007-09-04 | $1.52 | $1.52 | 6,900 | — | — |
| 2007-08-31 | $1.48 | $1.48 | 6,300 | — | — |
| 2007-08-30 | $1.44 | $1.44 | 1,000 | — | — |
| 2007-08-29 | $1.49 | $1.49 | 3,200 | — | — |
| 2007-08-28 | $1.44 | $1.44 | 8,900 | — | — |
| 2007-08-27 | $1.41 | $1.41 | 31,800 | — | — |
| 2007-08-24 | $1.45 | $1.45 | 0 | — | — |
| 2007-08-23 | $1.45 | $1.45 | 8,500 | — | — |
| 2007-08-22 | $1.51 | $1.51 | 1,000 | — | — |
| 2007-08-21 | $1.53 | $1.53 | 5,800 | — | — |
| 2007-08-20 | $1.50 | $1.50 | 300 | — | — |
| 2007-08-17 | $1.50 | $1.50 | 14,300 | — | — |
| 2007-08-16 | $1.52 | $1.52 | 17,700 | — | — |
| 2007-08-15 | $1.59 | $1.59 | 3,200 | — | — |
| 2007-08-14 | $1.56 | $1.56 | 14,500 | — | — |
| 2007-08-13 | $1.57 | $1.57 | 2,900 | — | — |
| 2007-08-10 | $1.56 | $1.56 | 4,500 | — | — |
| 2007-08-09 | $1.57 | $1.57 | 7,100 | — | — |
| 2007-08-08 | $1.65 | $1.65 | 41,900 | — | — |
| 2007-08-07 | $1.75 | $1.75 | 5,400 | — | — |
| 2007-08-06 | $1.89 | $1.89 | 8,600 | — | — |
| 2007-08-03 | $1.93 | $1.93 | 39,400 | — | — |
| 2007-08-02 | $1.95 | $1.95 | 50,200 | — | — |
| 2007-08-01 | $1.59 | $1.59 | 22,300 | — | — |
| 2007-07-31 | $1.48 | $1.48 | 372,200 | — | — |
| 2007-07-30 | $1.48 | $1.48 | 17,100 | — | — |
| 2007-07-27 | $1.48 | $1.48 | 11,300 | — | — |
| 2007-07-26 | $1.50 | $1.50 | 44,700 | — | — |
| 2007-07-25 | $1.56 | $1.56 | 72,400 | — | — |
| 2007-07-24 | $1.55 | $1.55 | 60,000 | — | — |
| 2007-07-23 | $1.90 | $1.90 | 14,900 | — | — |
| 2007-07-20 | $1.98 | $1.98 | 22,600 | — | — |
| 2007-07-19 | $1.94 | $1.94 | 36,800 | — | — |
| 2007-07-18 | $2.11 | $2.11 | 132,200 | — | — |
| 2007-07-17 | $2.17 | $2.17 | 45,900 | — | — |
| 2007-07-16 | $2.35 | $2.35 | 10,900 | — | — |
| 2007-07-13 | $2.45 | $2.45 | 17,300 | — | — |
| 2007-07-12 | $2.43 | $2.43 | 18,100 | — | — |
| 2007-07-11 | $2.39 | $2.39 | 14,300 | — | — |
| 2007-07-10 | $2.37 | $2.37 | 4,300 | — | — |
| 2007-07-09 | $2.37 | $2.37 | 28,000 | — | — |
| 2007-07-06 | $2.41 | $2.41 | 10,800 | — | — |
| 2007-07-05 | $2.45 | $2.45 | 4,300 | — | — |
| 2007-07-03 | $2.47 | $2.47 | 3,000 | — | — |
| 2007-07-02 | $2.45 | $2.45 | 24,800 | — | — |
| 2007-06-29 | $2.45 | $2.45 | 8,300 | — | — |
| 2007-06-28 | $2.45 | $2.45 | 43,100 | — | — |
| 2007-06-27 | $2.35 | $2.35 | 67,900 | — | — |
| 2007-06-26 | $2.25 | $2.25 | 4,200 | — | — |
| 2007-06-25 | $2.25 | $2.25 | 3,100 | — | — |
| 2007-06-22 | $2.25 | $2.25 | 63,500 | — | — |
| 2007-06-21 | $2.29 | $2.29 | 15,700 | — | — |
| 2007-06-20 | $2.25 | $2.25 | 28,100 | — | — |
| 2007-06-19 | $2.12 | $2.12 | 14,600 | — | — |
| 2007-06-18 | $2.15 | $2.15 | 8,000 | — | — |
| 2007-06-15 | $2.12 | $2.12 | 7,300 | — | — |
| 2007-06-14 | $2.12 | $2.12 | 2,100 | — | — |
| 2007-06-13 | $2.14 | $2.14 | 900 | — | — |
| 2007-06-12 | $2.14 | $2.14 | 5,600 | — | — |
| 2007-06-11 | $2.16 | $2.16 | 2,200 | — | — |
| 2007-06-08 | $2.16 | $2.16 | 8,100 | — | — |
| 2007-06-07 | $2.16 | $2.16 | 30,500 | — | — |
| 2007-06-06 | $2.23 | $2.23 | 14,400 | — | — |
| 2007-06-05 | $2.21 | $2.21 | 9,200 | — | — |
| 2007-06-04 | $2.20 | $2.20 | 6,000 | — | — |
| 2007-06-01 | $2.18 | $2.18 | 12,000 | — | — |
| 2007-05-31 | $2.18 | $2.18 | 28,500 | — | — |
| 2007-05-30 | $2.14 | $2.14 | 1,900 | — | — |
| 2007-05-29 | $2.12 | $2.12 | 16,000 | — | — |
| 2007-05-25 | $2.18 | $2.18 | 3,000 | — | — |
| 2007-05-24 | $2.20 | $2.20 | 9,600 | — | — |
| 2007-05-23 | $2.18 | $2.18 | 21,500 | — | — |
| 2007-05-22 | $2.22 | $2.22 | 2,500 | — | — |
| 2007-05-21 | $2.25 | $2.25 | 4,600 | — | — |
| 2007-05-18 | $2.30 | $2.30 | 45,000 | — | — |
| 2007-05-17 | $2.32 | $2.32 | 16,200 | — | — |
| 2007-05-16 | $2.28 | $2.28 | 8,700 | — | — |
| 2007-05-15 | $2.25 | $2.25 | 30,200 | — | — |
| 2007-05-14 | $2.20 | $2.20 | 5,100 | — | — |
| 2007-05-11 | $2.25 | $2.25 | 13,200 | — | — |
| 2007-05-10 | $2.20 | $2.20 | 700 | — | — |
| 2007-05-09 | $2.20 | $2.20 | 12,000 | — | — |
| 2007-05-08 | $2.08 | $2.08 | 53,900 | — | — |
| 2007-05-07 | $2.22 | $2.22 | 128,400 | — | — |
| 2007-05-04 | $2.11 | $2.11 | 11,200 | — | — |
| 2007-05-03 | $2.07 | $2.07 | 6,300 | — | — |
| 2007-05-02 | $2.05 | $2.05 | 8,800 | — | — |
| 2007-05-01 | $2.10 | $2.10 | 14,500 | — | — |
| 2007-04-30 | $2.10 | $2.10 | 9,000 | — | — |
| 2007-04-27 | $2.10 | $2.10 | 9,100 | — | — |
| 2007-04-26 | $2.10 | $2.10 | 14,200 | — | — |
| 2007-04-25 | $2.10 | $2.10 | 33,700 | — | — |
| 2007-04-24 | $2.10 | $2.10 | 46,700 | — | — |
| 2007-04-23 | $2.10 | $2.10 | 10,000 | — | — |
| 2007-04-20 | $2.07 | $2.07 | 20,700 | — | — |
| 2007-04-19 | $2.05 | $2.05 | 62,200 | — | — |
| 2007-04-18 | $2.05 | $2.05 | 29,900 | — | — |
| 2007-04-17 | $2.00 | $2.00 | 11,000 | — | — |
| 2007-04-16 | $2.03 | $2.03 | 8,800 | — | — |
| 2007-04-13 | $2.03 | $2.03 | 14,200 | — | — |
| 2007-04-12 | $2.07 | $2.07 | 9,600 | — | — |
| 2007-04-11 | $2.13 | $2.13 | 35,000 | — | — |
| 2007-04-10 | $2.15 | $2.15 | 13,200 | — | — |
| 2007-04-09 | $2.15 | $2.15 | 5,400 | — | — |
| 2007-04-05 | $2.15 | $2.15 | 18,500 | — | — |
| 2007-04-04 | $2.19 | $2.19 | 19,100 | — | — |
| 2007-04-03 | $2.20 | $2.20 | 29,700 | — | — |
| 2007-04-02 | $2.23 | $2.23 | 28,800 | — | — |
| 2007-03-30 | $2.23 | $2.23 | 3,100 | — | — |
| 2007-03-29 | $2.19 | $2.19 | 16,400 | — | — |
| 2007-03-28 | $2.15 | $2.15 | 24,900 | — | — |
| 2007-03-27 | $2.14 | $2.14 | 30,900 | — | — |
| 2007-03-26 | $2.03 | $2.03 | 6,000 | — | — |
| 2007-03-23 | $2.03 | $2.03 | 14,500 | — | — |
| 2007-03-22 | $2.05 | $2.05 | 96,600 | — | — |
| 2007-03-21 | $2.12 | $2.12 | 45,400 | — | — |
| 2007-03-20 | $2.10 | $2.10 | 19,700 | — | — |
| 2007-03-19 | $2.12 | $2.12 | 8,700 | — | — |
| 2007-03-16 | $2.12 | $2.12 | 2,200 | — | — |
| 2007-03-15 | $2.15 | $2.15 | 16,600 | — | — |
| 2007-03-14 | $2.15 | $2.15 | 1,600 | — | — |
| 2007-03-13 | $2.15 | $2.15 | 8,900 | — | — |
| 2007-03-12 | $2.15 | $2.15 | 3,400 | — | — |
| 2007-03-09 | $2.17 | $2.17 | 7,500 | — | — |
| 2007-03-08 | $2.19 | $2.19 | 3,100 | — | — |
| 2007-03-07 | $2.16 | $2.16 | 8,100 | — | — |
| 2007-03-06 | $2.16 | $2.16 | 5,900 | — | — |
| 2007-03-05 | $2.15 | $2.15 | 29,700 | — | — |
| 2007-03-02 | $2.19 | $2.19 | 4,200 | — | — |
| 2007-03-01 | $2.25 | $2.25 | 31,000 | — | — |
| 2007-02-28 | $2.20 | $2.20 | 11,100 | — | — |
| 2007-02-27 | $2.28 | $2.28 | 15,000 | — | — |
| 2007-02-26 | $2.34 | $2.34 | 600 | — | — |
| 2007-02-23 | $2.35 | $2.35 | 2,100 | — | — |
| 2007-02-22 | $2.35 | $2.35 | 10,100 | — | — |
| 2007-02-21 | $2.30 | $2.30 | 400 | — | — |
| 2007-02-20 | $2.30 | $2.30 | 10,100 | — | — |
| 2007-02-16 | $2.35 | $2.35 | 5,200 | — | — |
| 2007-02-15 | $2.37 | $2.37 | 9,000 | — | — |
| 2007-02-14 | $2.30 | $2.30 | 22,600 | — | — |
| 2007-02-13 | $2.35 | $2.35 | 5,000 | — | — |
| 2007-02-12 | $2.36 | $2.36 | 3,800 | — | — |
| 2007-02-09 | $2.44 | $2.44 | 6,400 | — | — |
| 2007-02-08 | $2.36 | $2.36 | 25,400 | — | — |
| 2007-02-07 | $2.31 | $2.31 | 18,900 | — | — |
| 2007-02-06 | $2.34 | $2.34 | 10,000 | — | — |
| 2007-02-05 | $2.32 | $2.32 | 11,600 | — | — |
| 2007-02-02 | $2.31 | $2.31 | 20,900 | — | — |
| 2007-02-01 | $2.27 | $2.27 | 3,400 | — | — |
| 2007-01-31 | $2.25 | $2.25 | 27,800 | — | — |
| 2007-01-30 | $2.22 | $2.22 | 1,800 | — | — |
| 2007-01-29 | $2.22 | $2.22 | 5,900 | — | — |
| 2007-01-26 | $2.23 | $2.23 | 11,200 | — | — |
| 2007-01-25 | $2.25 | $2.25 | 10,900 | — | — |
| 2007-01-24 | $2.25 | $2.25 | 55,000 | — | — |
| 2007-01-23 | $2.26 | $2.26 | 2,500 | — | — |
| 2007-01-22 | $2.30 | $2.30 | 3,400 | — | — |
| 2007-01-19 | $2.31 | $2.31 | 8,600 | — | — |
| 2007-01-18 | $2.38 | $2.38 | 47,000 | — | — |
| 2007-01-17 | $2.30 | $2.30 | 17,300 | — | — |
| 2007-01-16 | $2.32 | $2.32 | 69,600 | — | — |
| 2007-01-12 | $2.30 | $2.30 | 14,500 | — | — |
| 2007-01-11 | $2.25 | $2.25 | 11,500 | — | — |
| 2007-01-10 | $2.32 | $2.32 | 5,200 | — | — |
| 2007-01-09 | $2.37 | $2.37 | 38,300 | — | — |
| 2007-01-08 | $2.28 | $2.28 | 127,300 | — | — |
| 2007-01-05 | $2.25 | $2.25 | 48,100 | — | — |
| 2007-01-04 | $2.26 | $2.26 | 25,700 | — | — |
| 2007-01-03 | $2.23 | $2.23 | 53,000 | — | — |