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
- 2000-08-11 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 | $1.60 | $1.60 | 152,400 | — | — |
| 2007-12-28 | $1.63 | $1.63 | 62,300 | — | — |
| 2007-12-27 | $1.63 | $1.63 | 66,900 | — | — |
| 2007-12-26 | $1.70 | $1.70 | 40,200 | — | — |
| 2007-12-24 | $1.68 | $1.68 | 283,100 | — | — |
| 2007-12-21 | $1.65 | $1.65 | 89,600 | — | — |
| 2007-12-20 | $1.76 | $1.76 | 236,800 | — | — |
| 2007-12-19 | $1.77 | $1.77 | 50,200 | — | — |
| 2007-12-18 | $1.79 | $1.79 | 46,300 | — | — |
| 2007-12-17 | $1.90 | $1.90 | 69,500 | — | — |
| 2007-12-14 | $1.89 | $1.89 | 40,900 | — | — |
| 2007-12-13 | $1.85 | $1.85 | 24,900 | — | — |
| 2007-12-12 | $1.77 | $1.77 | 23,600 | — | — |
| 2007-12-11 | $1.86 | $1.86 | 19,400 | — | — |
| 2007-12-10 | $1.91 | $1.91 | 66,900 | — | — |
| 2007-12-07 | $1.68 | $1.68 | 23,500 | — | — |
| 2007-12-06 | $1.67 | $1.67 | 25,800 | — | — |
| 2007-12-05 | $1.65 | $1.65 | 40,700 | — | — |
| 2007-12-04 | $1.62 | $1.62 | 53,300 | — | — |
| 2007-12-03 | $1.62 | $1.62 | 27,400 | — | — |
| 2007-11-30 | $1.74 | $1.74 | 13,200 | — | — |
| 2007-11-29 | $1.67 | $1.67 | 20,000 | — | — |
| 2007-11-28 | $1.71 | $1.71 | 61,600 | — | — |
| 2007-11-27 | $1.80 | $1.80 | 11,000 | — | — |
| 2007-11-26 | $1.81 | $1.81 | 20,800 | — | — |
| 2007-11-23 | $1.83 | $1.83 | 181,300 | — | — |
| 2007-11-21 | $1.72 | $1.72 | 14,800 | — | — |
| 2007-11-20 | $1.66 | $1.66 | 27,900 | — | — |
| 2007-11-19 | $1.70 | $1.70 | 40,900 | — | — |
| 2007-11-16 | $1.72 | $1.72 | 17,800 | — | — |
| 2007-11-15 | $1.70 | $1.70 | 39,400 | — | — |
| 2007-11-14 | $1.72 | $1.72 | 58,700 | — | — |
| 2007-11-13 | $1.70 | $1.70 | 57,800 | — | — |
| 2007-11-12 | $1.75 | $1.75 | 52,200 | — | — |
| 2007-11-09 | $1.76 | $1.76 | 99,300 | — | — |
| 2007-11-08 | $1.79 | $1.79 | 81,500 | — | — |
| 2007-11-07 | $1.95 | $1.95 | 57,300 | — | — |
| 2007-11-06 | $1.97 | $1.97 | 101,800 | — | — |
| 2007-11-05 | $2.02 | $2.02 | 156,200 | — | — |
| 2007-11-02 | $2.13 | $2.13 | 87,300 | — | — |
| 2007-11-01 | $2.17 | $2.17 | 85,000 | — | — |
| 2007-10-31 | $2.42 | $2.42 | 21,200 | — | — |
| 2007-10-30 | $2.31 | $2.31 | 18,000 | — | — |
| 2007-10-29 | $2.34 | $2.34 | 60,000 | — | — |
| 2007-10-26 | $2.22 | $2.22 | 8,900 | — | — |
| 2007-10-25 | $2.26 | $2.26 | 20,900 | — | — |
| 2007-10-24 | $2.25 | $2.25 | 2,700 | — | — |
| 2007-10-23 | $2.29 | $2.29 | 18,700 | — | — |
| 2007-10-22 | $2.21 | $2.21 | 5,800 | — | — |
| 2007-10-19 | $2.21 | $2.21 | 29,600 | — | — |
| 2007-10-18 | $2.28 | $2.28 | 14,100 | — | — |
| 2007-10-17 | $2.31 | $2.31 | 22,300 | — | — |
| 2007-10-16 | $2.34 | $2.34 | 11,100 | — | — |
| 2007-10-15 | $2.29 | $2.29 | 14,800 | — | — |
| 2007-10-12 | $2.31 | $2.31 | 10,100 | — | — |
| 2007-10-11 | $2.25 | $2.25 | 14,700 | — | — |
| 2007-10-10 | $2.26 | $2.26 | 21,500 | — | — |
| 2007-10-09 | $2.22 | $2.22 | 92,400 | — | — |
| 2007-10-08 | $2.39 | $2.39 | 32,800 | — | — |
| 2007-10-05 | $2.39 | $2.39 | 21,400 | — | — |
| 2007-10-04 | $2.48 | $2.48 | 34,400 | — | — |
| 2007-10-03 | $2.34 | $2.34 | 42,700 | — | — |
| 2007-10-02 | $2.35 | $2.35 | 31,600 | — | — |
| 2007-10-01 | $2.40 | $2.40 | 32,300 | — | — |
| 2007-09-28 | $2.49 | $2.49 | 14,300 | — | — |
| 2007-09-27 | $2.50 | $2.50 | 25,900 | — | — |
| 2007-09-26 | $2.55 | $2.55 | 8,500 | — | — |
| 2007-09-25 | $2.55 | $2.55 | 13,700 | — | — |
| 2007-09-24 | $2.48 | $2.48 | 74,500 | — | — |
| 2007-09-21 | $2.60 | $2.60 | 0 | — | — |
| 2007-09-20 | $2.60 | $2.60 | 1,500 | — | — |
| 2007-09-19 | $2.63 | $2.63 | 4,400 | — | — |
| 2007-09-18 | $2.54 | $2.54 | 21,600 | — | — |
| 2007-09-17 | $2.47 | $2.47 | 15,200 | — | — |
| 2007-09-14 | $2.52 | $2.52 | 28,000 | — | — |
| 2007-09-13 | $2.50 | $2.50 | 17,400 | — | — |
| 2007-09-12 | $2.55 | $2.55 | 2,700 | — | — |
| 2007-09-11 | $2.55 | $2.55 | 17,800 | — | — |
| 2007-09-10 | $2.50 | $2.50 | 17,000 | — | — |
| 2007-09-07 | $2.54 | $2.54 | 13,800 | — | — |
| 2007-09-06 | $2.47 | $2.47 | 29,100 | — | — |
| 2007-09-05 | $2.40 | $2.40 | 25,000 | — | — |
| 2007-09-04 | $2.40 | $2.40 | 33,000 | — | — |
| 2007-08-31 | $2.52 | $2.52 | 20,900 | — | — |
| 2007-08-30 | $2.50 | $2.50 | 8,400 | — | — |
| 2007-08-29 | $2.54 | $2.54 | 18,300 | — | — |
| 2007-08-28 | $2.52 | $2.52 | 129,300 | — | — |
| 2007-08-27 | $2.43 | $2.43 | 119,500 | — | — |
| 2007-08-24 | $2.55 | $2.55 | 3,100 | — | — |
| 2007-08-23 | $2.59 | $2.59 | 10,300 | — | — |
| 2007-08-22 | $2.68 | $2.68 | 65,300 | — | — |
| 2007-08-21 | $2.63 | $2.63 | 17,900 | — | — |
| 2007-08-20 | $2.61 | $2.61 | 16,900 | — | — |
| 2007-08-17 | $2.69 | $2.69 | 3,400 | — | — |
| 2007-08-16 | $2.58 | $2.58 | 50,800 | — | — |
| 2007-08-15 | $2.71 | $2.71 | 6,000 | — | — |
| 2007-08-14 | $2.70 | $2.70 | 33,100 | — | — |
| 2007-08-13 | $2.58 | $2.58 | 107,000 | — | — |
| 2007-08-10 | $2.78 | $2.78 | 64,600 | — | — |
| 2007-08-09 | $2.90 | $2.90 | 16,400 | — | — |
| 2007-08-08 | $2.92 | $2.92 | 27,200 | — | — |
| 2007-08-07 | $2.90 | $2.90 | 31,300 | — | — |
| 2007-08-06 | $2.94 | $2.94 | 62,900 | — | — |
| 2007-08-03 | $2.96 | $2.96 | 46,800 | — | — |
| 2007-08-02 | $2.99 | $2.99 | 24,400 | — | — |
| 2007-08-01 | $2.95 | $2.95 | 11,000 | — | — |
| 2007-07-31 | $2.96 | $2.96 | 55,200 | — | — |
| 2007-07-30 | $2.91 | $2.91 | 54,500 | — | — |
| 2007-07-27 | $2.97 | $2.97 | 26,200 | — | — |
| 2007-07-26 | $2.93 | $2.93 | 20,100 | — | — |
| 2007-07-25 | $2.97 | $2.97 | 220,200 | — | — |
| 2007-07-24 | $2.98 | $2.98 | 7,900 | — | — |
| 2007-07-23 | $3.06 | $3.06 | 6,500 | — | — |
| 2007-07-20 | $3.02 | $3.02 | 20,500 | — | — |
| 2007-07-19 | $3.10 | $3.10 | 88,000 | — | — |
| 2007-07-18 | $2.95 | $2.95 | 22,900 | — | — |
| 2007-07-17 | $2.93 | $2.93 | 11,400 | — | — |
| 2007-07-16 | $2.93 | $2.93 | 4,600 | — | — |
| 2007-07-13 | $2.97 | $2.97 | 6,700 | — | — |
| 2007-07-12 | $2.93 | $2.93 | 21,400 | — | — |
| 2007-07-11 | $2.97 | $2.97 | 83,900 | — | — |
| 2007-07-10 | $2.91 | $2.91 | 13,300 | — | — |
| 2007-07-09 | $2.91 | $2.91 | 73,900 | — | — |
| 2007-07-06 | $2.90 | $2.90 | 64,800 | — | — |
| 2007-07-05 | $2.95 | $2.95 | 77,700 | — | — |
| 2007-07-03 | $2.94 | $2.94 | 37,800 | — | — |
| 2007-07-02 | $2.90 | $2.90 | 23,400 | — | — |
| 2007-06-29 | $2.91 | $2.91 | 64,600 | — | — |
| 2007-06-28 | $2.89 | $2.89 | 58,900 | — | — |
| 2007-06-27 | $2.93 | $2.93 | 35,400 | — | — |
| 2007-06-26 | $2.91 | $2.91 | 58,400 | — | — |
| 2007-06-25 | $2.91 | $2.91 | 10,900 | — | — |
| 2007-06-22 | $2.93 | $2.93 | 30,800 | — | — |
| 2007-06-21 | $2.91 | $2.91 | 50,300 | — | — |
| 2007-06-20 | $2.90 | $2.90 | 54,300 | — | — |
| 2007-06-19 | $2.91 | $2.91 | 16,800 | — | — |
| 2007-06-18 | $2.94 | $2.94 | 17,600 | — | — |
| 2007-06-15 | $2.94 | $2.94 | 3,900 | — | — |
| 2007-06-14 | $2.95 | $2.95 | 14,100 | — | — |
| 2007-06-13 | $2.91 | $2.91 | 11,100 | — | — |
| 2007-06-12 | $2.91 | $2.91 | 42,000 | — | — |
| 2007-06-11 | $2.95 | $2.95 | 29,700 | — | — |
| 2007-06-08 | $3.01 | $3.01 | 38,000 | — | — |
| 2007-06-07 | $2.97 | $2.97 | 28,200 | — | — |
| 2007-06-06 | $2.95 | $2.95 | 4,500 | — | — |
| 2007-06-05 | $2.93 | $2.93 | 22,100 | — | — |
| 2007-06-04 | $2.95 | $2.95 | 5,800 | — | — |
| 2007-06-01 | $2.97 | $2.97 | 55,900 | — | — |
| 2007-05-31 | $2.90 | $2.90 | 9,700 | — | — |
| 2007-05-30 | $2.99 | $2.99 | 25,300 | — | — |
| 2007-05-29 | $3.00 | $3.00 | 24,200 | — | — |
| 2007-05-25 | $2.91 | $2.91 | 13,200 | — | — |
| 2007-05-24 | $2.90 | $2.90 | 80,000 | — | — |
| 2007-05-23 | $2.94 | $2.94 | 24,600 | — | — |
| 2007-05-22 | $2.94 | $2.94 | 17,400 | — | — |
| 2007-05-21 | $2.94 | $2.94 | 19,300 | — | — |
| 2007-05-18 | $3.01 | $3.01 | 18,000 | — | — |
| 2007-05-17 | $3.00 | $3.00 | 9,900 | — | — |
| 2007-05-16 | $3.03 | $3.03 | 25,100 | — | — |
| 2007-05-15 | $2.98 | $2.98 | 14,700 | — | — |
| 2007-05-14 | $2.97 | $2.97 | 16,800 | — | — |
| 2007-05-11 | $2.98 | $2.98 | 80,700 | — | — |
| 2007-05-10 | $2.92 | $2.92 | 18,200 | — | — |
| 2007-05-09 | $3.04 | $3.04 | 15,100 | — | — |
| 2007-05-08 | $3.01 | $3.01 | 23,800 | — | — |
| 2007-05-07 | $2.97 | $2.97 | 55,300 | — | — |
| 2007-05-04 | $2.99 | $2.99 | 14,700 | — | — |
| 2007-05-03 | $3.06 | $3.06 | 15,600 | — | — |
| 2007-05-02 | $2.97 | $2.97 | 43,200 | — | — |
| 2007-05-01 | $2.90 | $2.90 | 65,300 | — | — |
| 2007-04-30 | $2.90 | $2.90 | 49,100 | — | — |
| 2007-04-27 | $2.95 | $2.95 | 20,300 | — | — |
| 2007-04-26 | $2.90 | $2.90 | 93,300 | — | — |
| 2007-04-25 | $2.90 | $2.90 | 57,600 | — | — |
| 2007-04-24 | $2.83 | $2.83 | 29,800 | — | — |
| 2007-04-23 | $2.73 | $2.73 | 10,300 | — | — |
| 2007-04-20 | $2.75 | $2.75 | 8,000 | — | — |
| 2007-04-19 | $2.72 | $2.72 | 45,500 | — | — |
| 2007-04-18 | $2.78 | $2.78 | 25,000 | — | — |
| 2007-04-17 | $2.76 | $2.76 | 32,400 | — | — |
| 2007-04-16 | $2.89 | $2.89 | 39,800 | — | — |
| 2007-04-13 | $2.87 | $2.87 | 55,400 | — | — |
| 2007-04-12 | $2.78 | $2.78 | 71,300 | — | — |
| 2007-04-11 | $2.72 | $2.72 | 15,200 | — | — |
| 2007-04-10 | $2.70 | $2.70 | 27,400 | — | — |
| 2007-04-09 | $2.70 | $2.70 | 17,300 | — | — |
| 2007-04-05 | $2.70 | $2.70 | 107,200 | — | — |
| 2007-04-04 | $2.60 | $2.60 | 94,600 | — | — |
| 2007-04-03 | $2.75 | $2.75 | 65,700 | — | — |
| 2007-04-02 | $2.83 | $2.83 | 82,700 | — | — |
| 2007-03-30 | $2.66 | $2.66 | 64,600 | — | — |
| 2007-03-29 | $2.55 | $2.55 | 30,400 | — | — |
| 2007-03-28 | $2.53 | $2.53 | 67,000 | — | — |
| 2007-03-27 | $2.50 | $2.50 | 38,300 | — | — |
| 2007-03-26 | $2.48 | $2.48 | 78,500 | — | — |
| 2007-03-23 | $2.48 | $2.48 | 16,300 | — | — |
| 2007-03-22 | $2.46 | $2.46 | 38,500 | — | — |
| 2007-03-21 | $2.45 | $2.45 | 111,700 | — | — |
| 2007-03-20 | $2.52 | $2.52 | 34,800 | — | — |
| 2007-03-19 | $2.51 | $2.51 | 27,100 | — | — |
| 2007-03-16 | $2.54 | $2.54 | 22,700 | — | — |
| 2007-03-15 | $2.63 | $2.63 | 19,000 | — | — |
| 2007-03-14 | $2.64 | $2.64 | 3,900 | — | — |
| 2007-03-13 | $2.58 | $2.58 | 21,100 | — | — |
| 2007-03-12 | $2.68 | $2.68 | 18,100 | — | — |
| 2007-03-09 | $2.65 | $2.65 | 9,200 | — | — |
| 2007-03-08 | $2.64 | $2.64 | 76,100 | — | — |
| 2007-03-07 | $2.59 | $2.59 | 34,400 | — | — |
| 2007-03-06 | $2.60 | $2.60 | 44,800 | — | — |
| 2007-03-05 | $2.54 | $2.54 | 23,600 | — | — |
| 2007-03-02 | $2.57 | $2.57 | 48,900 | — | — |
| 2007-03-01 | $2.53 | $2.53 | 27,000 | — | — |
| 2007-02-28 | $2.46 | $2.46 | 51,700 | — | — |
| 2007-02-27 | $2.60 | $2.60 | 38,200 | — | — |
| 2007-02-26 | $2.63 | $2.63 | 21,700 | — | — |
| 2007-02-23 | $2.63 | $2.63 | 48,600 | — | — |
| 2007-02-22 | $2.68 | $2.68 | 54,600 | — | — |
| 2007-02-21 | $2.79 | $2.79 | 42,700 | — | — |
| 2007-02-20 | $2.73 | $2.73 | 102,300 | — | — |
| 2007-02-16 | $2.61 | $2.61 | 42,100 | — | — |
| 2007-02-15 | $2.67 | $2.67 | 46,200 | — | — |
| 2007-02-14 | $2.68 | $2.68 | 89,500 | — | — |
| 2007-02-13 | $2.75 | $2.75 | 36,600 | — | — |
| 2007-02-12 | $2.87 | $2.87 | 23,300 | — | — |
| 2007-02-09 | $2.92 | $2.92 | 28,900 | — | — |
| 2007-02-08 | $2.87 | $2.87 | 36,600 | — | — |
| 2007-02-07 | $2.82 | $2.82 | 98,500 | — | — |
| 2007-02-06 | $2.84 | $2.84 | 91,700 | — | — |
| 2007-02-05 | $3.00 | $3.00 | 100,400 | — | — |
| 2007-02-02 | $2.98 | $2.98 | 103,900 | — | — |
| 2007-02-01 | $2.93 | $2.93 | 179,800 | — | — |
| 2007-01-31 | $3.01 | $3.01 | 283,600 | — | — |
| 2007-01-30 | $3.05 | $3.05 | 2,205,900 | — | — |
| 2007-01-29 | $2.85 | $2.85 | 213,000 | — | — |
| 2007-01-26 | $2.87 | $2.87 | 40,800 | — | — |
| 2007-01-25 | $2.77 | $2.77 | 64,600 | — | — |
| 2007-01-24 | $2.75 | $2.75 | 42,500 | — | — |
| 2007-01-23 | $2.64 | $2.64 | 102,300 | — | — |
| 2007-01-22 | $2.44 | $2.44 | 11,600 | — | — |
| 2007-01-19 | $2.48 | $2.48 | 20,200 | — | — |
| 2007-01-18 | $2.47 | $2.47 | 18,300 | — | — |
| 2007-01-17 | $2.46 | $2.46 | 17,700 | — | — |
| 2007-01-16 | $2.44 | $2.44 | 25,500 | — | — |
| 2007-01-12 | $2.47 | $2.47 | 17,200 | — | — |
| 2007-01-11 | $2.52 | $2.52 | 28,200 | — | — |
| 2007-01-10 | $2.55 | $2.55 | 29,000 | — | — |
| 2007-01-09 | $2.62 | $2.62 | 19,300 | — | — |
| 2007-01-08 | $2.55 | $2.55 | 67,600 | — | — |
| 2007-01-05 | $2.62 | $2.62 | 94,200 | — | — |
| 2007-01-04 | $2.71 | $2.71 | 45,500 | — | — |
| 2007-01-03 | $2.68 | $2.68 | 111,800 | — | — |