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
- 2007-06-12 to 2026-09-03
- 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 | $3.52 | $3.52 | 12,630 | — | — |
| 2007-12-28 | $3.52 | $3.52 | 12,630 | — | — |
| 2007-12-27 | $3.52 | $3.52 | 1,052 | — | — |
| 2007-12-26 | $3.49 | $3.49 | 1,052 | — | — |
| 2007-12-24 | $3.49 | $3.49 | 1,052 | — | — |
| 2007-12-21 | $3.49 | $3.49 | 1,052 | — | — |
| 2007-12-20 | $3.49 | $3.49 | 1,052 | — | — |
| 2007-12-19 | $3.52 | $3.52 | 2,105 | — | — |
| 2007-12-18 | $3.50 | $3.50 | 1,052 | — | — |
| 2007-12-17 | $3.47 | $3.47 | 6,315 | — | — |
| 2007-12-14 | $3.85 | $3.85 | 1,052 | — | — |
| 2007-12-13 | $3.85 | $3.85 | 1,052 | — | — |
| 2007-12-12 | $3.85 | $3.85 | 1,052 | — | — |
| 2007-12-11 | $3.84 | $3.84 | 2,631 | — | — |
| 2007-12-10 | $4.00 | $4.00 | 9,472 | — | — |
| 2007-12-07 | $4.32 | $4.32 | 5,262 | — | — |
| 2007-12-06 | $3.99 | $3.99 | 1,052 | — | — |
| 2007-12-05 | $3.85 | $3.85 | 526 | — | — |
| 2007-12-04 | $3.85 | $3.85 | 526 | — | — |
| 2007-12-03 | $3.85 | $3.85 | 2,105 | — | — |
| 2007-11-30 | $3.85 | $3.85 | 1,052 | — | — |
| 2007-11-29 | $3.73 | $3.73 | 4,736 | — | — |
| 2007-11-28 | $3.71 | $3.71 | 3,157 | — | — |
| 2007-11-27 | $3.55 | $3.55 | 4,736 | — | — |
| 2007-11-26 | $3.52 | $3.52 | 1,578 | — | — |
| 2007-11-23 | $3.72 | $3.72 | 0 | — | — |
| 2007-11-21 | $3.72 | $3.72 | 1,578 | — | — |
| 2007-11-20 | $3.88 | $3.88 | 1,052 | — | — |
| 2007-11-19 | $3.88 | $3.88 | 1,052 | — | — |
| 2007-11-16 | $3.99 | $3.99 | 526 | — | — |
| 2007-11-15 | $3.94 | $3.94 | 0 | — | — |
| 2007-11-14 | $3.94 | $3.94 | 0 | — | — |
| 2007-11-13 | $3.94 | $3.94 | 1,052 | — | — |
| 2007-11-12 | $3.90 | $3.90 | 1,052 | — | — |
| 2007-11-09 | $4.03 | $4.03 | 3,683 | — | — |
| 2007-11-08 | $4.08 | $4.08 | 3,683 | — | — |
| 2007-11-07 | $4.14 | $4.14 | 1,052 | — | — |
| 2007-11-06 | $4.13 | $4.13 | 1,052 | — | — |
| 2007-11-05 | $4.04 | $4.04 | 1,052 | — | — |
| 2007-11-02 | $3.93 | $3.93 | 0 | — | — |
| 2007-11-01 | $3.93 | $3.93 | 1,578 | — | — |
| 2007-10-31 | $3.99 | $3.99 | 1,578 | — | — |
| 2007-10-30 | $3.93 | $3.93 | 0 | — | — |
| 2007-10-29 | $3.93 | $3.93 | 5,262 | — | — |
| 2007-10-26 | $3.83 | $3.83 | 0 | — | — |
| 2007-10-25 | $3.83 | $3.83 | 0 | — | — |
| 2007-10-24 | $3.83 | $3.83 | 8,946 | — | — |
| 2007-10-23 | $3.76 | $3.76 | 526 | — | — |
| 2007-10-22 | $3.76 | $3.76 | 526 | — | — |
| 2007-10-19 | $3.75 | $3.75 | 0 | — | — |
| 2007-10-18 | $3.86 | $3.86 | 3,683 | — | — |
| 2007-10-17 | $3.81 | $3.81 | 6,315 | — | — |
| 2007-10-16 | $3.79 | $3.79 | 526 | — | — |
| 2007-10-15 | $3.82 | $3.82 | 13,156 | — | — |
| 2007-10-12 | $3.90 | $3.90 | 1,578 | — | — |
| 2007-10-11 | $3.90 | $3.90 | 1,578 | — | — |
| 2007-10-10 | $4.09 | $4.09 | 15,787 | — | — |
| 2007-10-09 | $4.07 | $4.07 | 0 | — | — |
| 2007-10-08 | $4.07 | $4.07 | 1,052 | — | — |
| 2007-10-05 | $3.90 | $3.90 | 0 | — | — |
| 2007-10-04 | $3.90 | $3.90 | 0 | — | — |
| 2007-10-03 | $3.90 | $3.90 | 1,578 | — | — |
| 2007-10-02 | $4.06 | $4.06 | 2,105 | — | — |
| 2007-10-01 | $4.03 | $4.03 | 1,052 | — | — |
| 2007-09-28 | $4.03 | $4.03 | 1,052 | — | — |
| 2007-09-27 | $4.12 | $4.12 | 3,157 | — | — |
| 2007-09-26 | $3.89 | $3.89 | 0 | — | — |
| 2007-09-25 | $3.89 | $3.89 | 1,052 | — | — |
| 2007-09-24 | $3.83 | $3.83 | 526 | — | — |
| 2007-09-21 | $3.77 | $3.77 | 0 | — | — |
| 2007-09-20 | $3.77 | $3.77 | 0 | — | — |
| 2007-09-19 | $3.77 | $3.77 | 1,052 | — | — |
| 2007-09-18 | $3.66 | $3.66 | 2,105 | — | — |
| 2007-09-17 | $3.47 | $3.47 | 526 | — | — |
| 2007-09-14 | $3.56 | $3.56 | 526 | — | — |
| 2007-09-13 | $3.52 | $3.52 | 526 | — | — |
| 2007-09-12 | $3.47 | $3.47 | 1,052 | — | — |
| 2007-09-11 | $3.47 | $3.47 | 1,052 | — | — |
| 2007-09-10 | $3.47 | $3.47 | 1,052 | — | — |
| 2007-09-07 | $3.47 | $3.47 | 1,052 | — | — |
| 2007-09-06 | $3.47 | $3.47 | 1,052 | — | — |
| 2007-09-05 | $3.47 | $3.47 | 1,052 | — | — |
| 2007-09-04 | $3.61 | $3.61 | 5,788 | — | — |
| 2007-08-31 | $3.56 | $3.56 | 14,735 | — | — |
| 2007-08-30 | $3.52 | $3.52 | 0 | — | — |
| 2007-08-29 | $3.52 | $3.52 | 0 | — | — |
| 2007-08-28 | $3.52 | $3.52 | 526 | — | — |
| 2007-08-27 | $3.59 | $3.59 | 0 | — | — |
| 2007-08-24 | $3.59 | $3.59 | 526 | — | — |
| 2007-08-23 | $3.48 | $3.48 | 0 | — | — |
| 2007-08-22 | $3.48 | $3.48 | 0 | — | — |
| 2007-08-21 | $3.42 | $3.42 | 1,578 | — | — |
| 2007-08-20 | $3.29 | $3.29 | 2,631 | — | — |
| 2007-08-17 | $3.23 | $3.23 | 1,578 | — | — |
| 2007-08-16 | $3.56 | $3.56 | 0 | — | — |
| 2007-08-15 | $3.56 | $3.56 | 1,578 | — | — |
| 2007-08-14 | $3.90 | $3.90 | 6,315 | — | — |
| 2007-08-13 | $3.90 | $3.90 | 6,315 | — | — |
| 2007-08-10 | $3.68 | $3.68 | 3,157 | — | — |
| 2007-08-09 | $3.78 | $3.78 | 16,313 | — | — |
| 2007-08-08 | $3.93 | $3.93 | 7,367 | — | — |
| 2007-08-07 | $3.83 | $3.83 | 1,052 | — | — |
| 2007-08-06 | $3.83 | $3.83 | 1,052 | — | — |
| 2007-08-03 | $4.02 | $4.02 | 1,052 | — | — |
| 2007-08-02 | $3.96 | $3.96 | 2,105 | — | — |
| 2007-08-01 | $3.96 | $3.96 | 2,105 | — | — |
| 2007-07-31 | $4.02 | $4.02 | 22,102 | — | — |
| 2007-07-30 | $4.01 | $4.01 | 3,157 | — | — |
| 2007-07-27 | $3.88 | $3.88 | 0 | — | — |
| 2007-07-26 | $3.80 | $3.80 | 1,578 | — | — |
| 2007-07-25 | $4.08 | $4.08 | 2,631 | — | — |
| 2007-07-24 | $4.15 | $4.15 | 1,052 | — | — |
| 2007-07-23 | $4.27 | $4.27 | 13,682 | — | — |
| 2007-07-20 | $4.29 | $4.29 | 6,841 | — | — |
| 2007-07-19 | $4.37 | $4.37 | 7,893 | — | — |
| 2007-07-18 | $4.50 | $4.50 | 181,556 | — | — |
| 2007-07-17 | $4.42 | $4.42 | 0 | — | — |
| 2007-07-16 | $4.42 | $4.42 | 1,578 | — | — |
| 2007-07-13 | $4.51 | $4.51 | 0 | — | — |
| 2007-07-12 | $4.51 | $4.51 | 4,736 | — | — |
| 2007-07-11 | $4.38 | $4.38 | 1,578 | — | — |
| 2007-07-10 | $4.29 | $4.29 | 0 | — | — |
| 2007-07-09 | $4.29 | $4.29 | 2,631 | — | — |
| 2007-07-06 | $4.29 | $4.29 | 2,631 | — | — |
| 2007-07-05 | $4.29 | $4.29 | 2,631 | — | — |
| 2007-07-03 | $4.29 | $4.29 | 2,631 | — | — |
| 2007-07-02 | $4.32 | $4.32 | 10 | — | — |
| 2007-06-29 | $4.04 | $4.04 | 2,105 | — | — |
| 2007-06-28 | $3.95 | $3.95 | 0 | — | — |
| 2007-06-27 | $3.71 | $3.71 | 526 | — | — |
| 2007-06-26 | $3.71 | $3.71 | 1,052 | — | — |
| 2007-06-25 | $3.78 | $3.78 | 0 | — | — |
| 2007-06-22 | $3.78 | $3.78 | 1,052 | — | — |
| 2007-06-21 | $3.73 | $3.73 | 0 | — | — |
| 2007-06-20 | $3.73 | $3.73 | 27,891 | — | — |
| 2007-06-19 | $3.73 | $3.73 | 4,736 | — | — |
| 2007-06-18 | $3.78 | $3.78 | 37,363 | — | — |
| 2007-06-15 | $3.69 | $3.69 | 0 | — | — |
| 2007-06-14 | $3.69 | $3.69 | 6,841 | — | — |
| 2007-06-13 | $3.68 | $3.68 | 11,577 | — | — |
| 2007-06-12 | $3.67 | $3.67 | 2,631 | — | — |