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
- 1995-07-18 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 | $2.25 | $2.96 | 219,600 | — | — |
| 2007-12-28 | $2.31 | $3.05 | 61,600 | — | — |
| 2007-12-27 | $2.34 | $3.08 | 99,200 | — | — |
| 2007-12-26 | $2.27 | $2.99 | 74,000 | — | — |
| 2007-12-24 | $2.25 | $2.97 | 56,000 | — | — |
| 2007-12-21 | $2.29 | $3.02 | 62,800 | — | — |
| 2007-12-20 | $2.38 | $3.13 | 22,400 | — | — |
| 2007-12-19 | $2.37 | $3.12 | 45,600 | — | — |
| 2007-12-18 | $2.32 | $3.06 | 79,600 | — | — |
| 2007-12-17 | $2.48 | $3.27 | 47,600 | — | — |
| 2007-12-14 | $2.52 | $3.33 | 28,800 | — | — |
| 2007-12-13 | $2.56 | $3.38 | 41,600 | — | — |
| 2007-12-12 | $2.53 | $3.33 | 34,800 | — | — |
| 2007-12-11 | $2.57 | $3.38 | 52,000 | — | — |
| 2007-12-10 | $2.58 | $3.40 | 42,800 | — | — |
| 2007-12-07 | $2.51 | $3.30 | 48,000 | — | — |
| 2007-12-06 | $2.50 | $3.30 | 62,800 | — | — |
| 2007-12-05 | $2.54 | $3.35 | 29,600 | — | — |
| 2007-12-04 | $2.54 | $3.35 | 44,400 | — | — |
| 2007-12-03 | $2.60 | $3.43 | 34,400 | — | — |
| 2007-11-30 | $2.68 | $3.53 | 18,800 | — | — |
| 2007-11-29 | $2.69 | $3.54 | 37,600 | — | — |
| 2007-11-28 | $2.65 | $3.50 | 39,200 | — | — |
| 2007-11-27 | $2.69 | $3.55 | 45,600 | — | — |
| 2007-11-26 | $2.74 | $3.61 | 67,600 | — | — |
| 2007-11-23 | $2.70 | $3.55 | 10,400 | — | — |
| 2007-11-21 | $2.75 | $3.63 | 52,800 | — | — |
| 2007-11-20 | $2.72 | $3.58 | 46,000 | — | — |
| 2007-11-19 | $2.77 | $3.65 | 24,800 | — | — |
| 2007-11-16 | $2.82 | $3.72 | 30,000 | — | — |
| 2007-11-15 | $2.85 | $3.76 | 35,200 | — | — |
| 2007-11-14 | $2.88 | $3.80 | 48,400 | — | — |
| 2007-11-13 | $2.88 | $3.80 | 25,600 | — | — |
| 2007-11-12 | $2.90 | $3.83 | 51,600 | — | — |
| 2007-11-09 | $2.88 | $3.79 | 59,600 | — | — |
| 2007-11-08 | $2.82 | $3.72 | 44,800 | — | — |
| 2007-11-07 | $2.75 | $3.62 | 35,600 | — | — |
| 2007-11-06 | $2.87 | $3.78 | 66,400 | — | — |
| 2007-11-05 | $2.95 | $3.88 | 45,200 | — | — |
| 2007-11-02 | $3.04 | $4.01 | 63,600 | — | — |
| 2007-11-01 | $3.12 | $4.06 | 43,200 | — | — |
| 2007-10-31 | $3.05 | $3.98 | 50,400 | — | — |
| 2007-10-30 | $3.05 | $3.97 | 95,200 | — | — |
| 2007-10-29 | $3.27 | $4.25 | 88,000 | — | — |
| 2007-10-26 | $3.13 | $4.07 | 424,400 | — | — |
| 2007-10-25 | $3.41 | $4.45 | 37,200 | — | — |
| 2007-10-24 | $3.44 | $4.48 | 112,800 | — | — |
| 2007-10-23 | $3.37 | $4.38 | 25,600 | — | — |
| 2007-10-22 | $3.38 | $4.40 | 33,200 | — | — |
| 2007-10-19 | $3.36 | $4.38 | 52,000 | — | — |
| 2007-10-18 | $3.33 | $4.34 | 80,400 | — | — |
| 2007-10-17 | $3.47 | $4.52 | 35,200 | — | — |
| 2007-10-16 | $3.48 | $4.53 | 31,600 | — | — |
| 2007-10-15 | $3.49 | $4.55 | 88,800 | — | — |
| 2007-10-12 | $3.33 | $4.34 | 28,000 | — | — |
| 2007-10-11 | $3.42 | $4.45 | 15,200 | — | — |
| 2007-10-10 | $3.34 | $4.35 | 37,200 | — | — |
| 2007-10-09 | $3.29 | $4.28 | 43,200 | — | — |
| 2007-10-08 | $3.31 | $4.31 | 30,400 | — | — |
| 2007-10-05 | $3.31 | $4.31 | 36,000 | — | — |
| 2007-10-04 | $3.25 | $4.24 | 38,000 | — | — |
| 2007-10-03 | $3.25 | $4.23 | 78,400 | — | — |
| 2007-10-02 | $3.33 | $4.33 | 123,600 | — | — |
| 2007-10-01 | $3.34 | $4.35 | 62,400 | — | — |
| 2007-09-28 | $3.38 | $4.40 | 42,000 | — | — |
| 2007-09-27 | $3.39 | $4.41 | 47,200 | — | — |
| 2007-09-26 | $3.39 | $4.42 | 69,200 | — | — |
| 2007-09-25 | $3.45 | $4.50 | 40,400 | — | — |
| 2007-09-24 | $3.41 | $4.45 | 68,400 | — | — |
| 2007-09-21 | $3.46 | $4.51 | 466,400 | — | — |
| 2007-09-20 | $3.51 | $4.57 | 42,000 | — | — |
| 2007-09-19 | $3.52 | $4.59 | 55,200 | — | — |
| 2007-09-18 | $3.49 | $4.54 | 39,600 | — | — |
| 2007-09-17 | $3.45 | $4.50 | 28,000 | — | — |
| 2007-09-14 | $3.47 | $4.52 | 37,600 | — | — |
| 2007-09-13 | $3.49 | $4.54 | 62,000 | — | — |
| 2007-09-12 | $3.51 | $4.58 | 61,600 | — | — |
| 2007-09-11 | $3.50 | $4.56 | 46,800 | — | — |
| 2007-09-10 | $3.43 | $4.47 | 57,200 | — | — |
| 2007-09-07 | $3.53 | $4.60 | 61,600 | — | — |
| 2007-09-06 | $3.64 | $4.74 | 79,600 | — | — |
| 2007-09-05 | $3.52 | $4.59 | 29,600 | — | — |
| 2007-09-04 | $3.56 | $4.63 | 39,600 | — | — |
| 2007-08-31 | $3.59 | $4.68 | 32,000 | — | — |
| 2007-08-30 | $3.58 | $4.67 | 13,600 | — | — |
| 2007-08-29 | $3.62 | $4.71 | 24,400 | — | — |
| 2007-08-28 | $3.59 | $4.67 | 23,200 | — | — |
| 2007-08-27 | $3.64 | $4.74 | 41,600 | — | — |
| 2007-08-24 | $3.47 | $4.52 | 34,800 | — | — |
| 2007-08-23 | $3.42 | $4.45 | 74,400 | — | — |
| 2007-08-22 | $3.53 | $4.60 | 29,600 | — | — |
| 2007-08-21 | $3.51 | $4.57 | 52,800 | — | — |
| 2007-08-20 | $3.36 | $4.38 | 69,200 | — | — |
| 2007-08-17 | $3.47 | $4.52 | 56,000 | — | — |
| 2007-08-16 | $3.36 | $4.38 | 73,200 | — | — |
| 2007-08-15 | $3.59 | $4.67 | 25,600 | — | — |
| 2007-08-14 | $3.66 | $4.77 | 30,400 | — | — |
| 2007-08-13 | $3.68 | $4.80 | 75,200 | — | — |
| 2007-08-10 | $3.69 | $4.81 | 64,400 | — | — |
| 2007-08-09 | $3.56 | $4.64 | 172,800 | — | — |
| 2007-08-08 | $3.50 | $4.56 | 192,800 | — | — |
| 2007-08-07 | $3.36 | $4.38 | 284,400 | — | — |
| 2007-08-06 | $3.57 | $4.65 | 226,800 | — | — |
| 2007-08-03 | $3.67 | $4.79 | 100,400 | — | — |
| 2007-08-02 | $3.74 | $4.87 | 81,200 | — | — |
| 2007-08-01 | $3.87 | $4.99 | 142,000 | — | — |
| 2007-07-31 | $3.93 | $5.07 | 264,800 | — | — |
| 2007-07-30 | $3.79 | $4.89 | 1,534,000 | — | — |
| 2007-07-27 | $3.55 | $4.58 | 640,000 | — | — |
| 2007-07-26 | $4.40 | $5.68 | 35,200 | — | — |
| 2007-07-25 | $4.54 | $5.86 | 34,000 | — | — |
| 2007-07-24 | $4.58 | $5.90 | 60,800 | — | — |
| 2007-07-23 | $4.62 | $5.97 | 40,000 | — | — |
| 2007-07-20 | $4.59 | $5.92 | 15,200 | — | — |
| 2007-07-19 | $4.56 | $5.89 | 13,200 | — | — |
| 2007-07-18 | $4.59 | $5.92 | 122,400 | — | — |
| 2007-07-17 | $4.64 | $5.98 | 267,600 | — | — |
| 2007-07-16 | $4.49 | $5.79 | 359,600 | — | — |
| 2007-07-13 | $4.22 | $5.44 | 75,600 | — | — |
| 2007-07-12 | $4.25 | $5.48 | 104,000 | — | — |
| 2007-07-11 | $4.19 | $5.40 | 32,000 | — | — |
| 2007-07-10 | $4.20 | $5.42 | 22,800 | — | — |
| 2007-07-09 | $4.21 | $5.43 | 166,800 | — | — |
| 2007-07-06 | $4.06 | $5.24 | 26,400 | — | — |
| 2007-07-05 | $4.04 | $5.21 | 17,600 | — | — |
| 2007-07-03 | $4.04 | $5.21 | 3,600 | — | — |
| 2007-07-02 | $4.03 | $5.19 | 31,200 | — | — |
| 2007-06-29 | $4.02 | $5.19 | 21,200 | — | — |
| 2007-06-28 | $4.04 | $5.21 | 61,600 | — | — |
| 2007-06-27 | $4.01 | $5.18 | 34,800 | — | — |
| 2007-06-26 | $4.04 | $5.21 | 16,400 | — | — |
| 2007-06-25 | $4.00 | $5.16 | 24,800 | — | — |
| 2007-06-22 | $4.04 | $5.21 | 7,200 | — | — |
| 2007-06-21 | $4.05 | $5.22 | 21,600 | — | — |
| 2007-06-20 | $4.04 | $5.21 | 70,000 | — | — |
| 2007-06-19 | $4.00 | $5.17 | 24,400 | — | — |
| 2007-06-18 | $3.99 | $5.15 | 38,800 | — | — |
| 2007-06-15 | $3.99 | $5.15 | 10,800 | — | — |
| 2007-06-14 | $4.02 | $5.18 | 14,400 | — | — |
| 2007-06-13 | $4.00 | $5.16 | 14,000 | — | — |
| 2007-06-12 | $4.00 | $5.16 | 44,400 | — | — |
| 2007-06-11 | $3.98 | $5.13 | 48,400 | — | — |
| 2007-06-08 | $4.05 | $5.22 | 49,600 | — | — |
| 2007-06-07 | $4.00 | $5.16 | 39,600 | — | — |
| 2007-06-06 | $4.03 | $5.19 | 24,000 | — | — |
| 2007-06-05 | $4.00 | $5.16 | 12,000 | — | — |
| 2007-06-04 | $4.00 | $5.17 | 56,000 | — | — |
| 2007-06-01 | $4.00 | $5.16 | 64,400 | — | — |
| 2007-05-31 | $3.96 | $5.11 | 49,600 | — | — |
| 2007-05-30 | $4.00 | $5.16 | 45,200 | — | — |
| 2007-05-29 | $4.05 | $5.22 | 61,200 | — | — |
| 2007-05-25 | $3.97 | $5.12 | 32,800 | — | — |
| 2007-05-24 | $4.00 | $5.16 | 62,800 | — | — |
| 2007-05-23 | $4.01 | $5.18 | 241,600 | — | — |
| 2007-05-22 | $3.93 | $5.07 | 45,600 | — | — |
| 2007-05-21 | $3.82 | $4.93 | 78,000 | — | — |
| 2007-05-18 | $3.90 | $5.03 | 14,800 | — | — |
| 2007-05-17 | $3.95 | $5.10 | 54,000 | — | — |
| 2007-05-16 | $3.96 | $5.11 | 8,400 | — | — |
| 2007-05-15 | $3.93 | $5.07 | 87,200 | — | — |
| 2007-05-14 | $3.93 | $5.07 | 13,600 | — | — |
| 2007-05-11 | $3.94 | $5.08 | 8,000 | — | — |
| 2007-05-10 | $3.94 | $5.08 | 23,200 | — | — |
| 2007-05-09 | $3.93 | $5.07 | 24,800 | — | — |
| 2007-05-08 | $3.98 | $5.13 | 10,400 | — | — |
| 2007-05-07 | $4.00 | $5.17 | 44,800 | — | — |
| 2007-05-04 | $4.00 | $5.16 | 16,800 | — | — |
| 2007-05-03 | $4.01 | $5.18 | 28,400 | — | — |
| 2007-05-02 | $3.98 | $5.13 | 10,400 | — | — |
| 2007-05-01 | $3.99 | $5.15 | 33,200 | — | — |
| 2007-04-30 | $4.08 | $5.26 | 116,400 | — | — |
| 2007-04-27 | $3.95 | $5.05 | 211,200 | — | — |
| 2007-04-26 | $3.79 | $4.85 | 37,200 | — | — |
| 2007-04-25 | $3.82 | $4.88 | 71,200 | — | — |
| 2007-04-24 | $3.82 | $4.88 | 253,600 | — | — |
| 2007-04-23 | $3.83 | $4.89 | 27,600 | — | — |
| 2007-04-20 | $3.72 | $4.76 | 10,000 | — | — |
| 2007-04-19 | $3.70 | $4.73 | 14,800 | — | — |
| 2007-04-18 | $3.73 | $4.76 | 28,800 | — | — |
| 2007-04-17 | $3.81 | $4.88 | 36,400 | — | — |
| 2007-04-16 | $3.75 | $4.80 | 79,200 | — | — |
| 2007-04-13 | $3.60 | $4.61 | 50,800 | — | — |
| 2007-04-12 | $3.59 | $4.59 | 15,600 | — | — |
| 2007-04-11 | $3.63 | $4.64 | 10,000 | — | — |
| 2007-04-10 | $3.57 | $4.57 | 48,400 | — | — |
| 2007-04-09 | $3.57 | $4.57 | 26,000 | — | — |
| 2007-04-05 | $3.65 | $4.67 | 34,800 | — | — |
| 2007-04-04 | $3.74 | $4.78 | 15,200 | — | — |
| 2007-04-03 | $3.78 | $4.83 | 26,000 | — | — |
| 2007-04-02 | $3.74 | $4.78 | 31,600 | — | — |
| 2007-03-30 | $3.63 | $4.64 | 21,200 | — | — |
| 2007-03-29 | $3.68 | $4.70 | 39,600 | — | — |
| 2007-03-28 | $3.75 | $4.79 | 19,600 | — | — |
| 2007-03-27 | $3.78 | $4.83 | 24,000 | — | — |
| 2007-03-26 | $3.79 | $4.84 | 32,800 | — | — |
| 2007-03-23 | $3.79 | $4.85 | 21,200 | — | — |
| 2007-03-22 | $3.80 | $4.86 | 58,800 | — | — |
| 2007-03-21 | $3.79 | $4.84 | 60,800 | — | — |
| 2007-03-20 | $3.79 | $4.85 | 24,800 | — | — |
| 2007-03-19 | $3.78 | $4.84 | 21,600 | — | — |
| 2007-03-16 | $3.81 | $4.87 | 64,400 | — | — |
| 2007-03-15 | $3.84 | $4.91 | 8,400 | — | — |
| 2007-03-14 | $3.79 | $4.84 | 25,200 | — | — |
| 2007-03-13 | $3.78 | $4.83 | 13,200 | — | — |
| 2007-03-12 | $3.81 | $4.88 | 14,400 | — | — |
| 2007-03-09 | $3.84 | $4.91 | 10,000 | — | — |
| 2007-03-08 | $3.84 | $4.91 | 28,000 | — | — |
| 2007-03-07 | $3.79 | $4.85 | 4,800 | — | — |
| 2007-03-06 | $3.83 | $4.90 | 8,800 | — | — |
| 2007-03-05 | $3.76 | $4.81 | 28,400 | — | — |
| 2007-03-02 | $3.84 | $4.91 | 22,800 | — | — |
| 2007-03-01 | $3.76 | $4.81 | 20,000 | — | — |
| 2007-02-28 | $3.82 | $4.88 | 33,200 | — | — |
| 2007-02-27 | $3.74 | $4.78 | 31,600 | — | — |
| 2007-02-26 | $3.84 | $4.91 | 46,400 | — | — |
| 2007-02-23 | $3.91 | $5.00 | 18,400 | — | — |
| 2007-02-22 | $3.90 | $4.99 | 29,200 | — | — |
| 2007-02-21 | $3.86 | $4.94 | 14,800 | — | — |
| 2007-02-20 | $3.86 | $4.94 | 26,400 | — | — |
| 2007-02-16 | $3.82 | $4.89 | 5,600 | — | — |
| 2007-02-15 | $3.81 | $4.88 | 13,200 | — | — |
| 2007-02-14 | $3.83 | $4.90 | 96,400 | — | — |
| 2007-02-13 | $3.74 | $4.79 | 113,600 | — | — |
| 2007-02-12 | $3.81 | $4.87 | 34,400 | — | — |
| 2007-02-09 | $3.88 | $4.96 | 23,600 | — | — |
| 2007-02-08 | $3.94 | $5.03 | 138,000 | — | — |
| 2007-02-07 | $3.82 | $4.89 | 18,000 | — | — |
| 2007-02-06 | $3.81 | $4.88 | 40,400 | — | — |
| 2007-02-05 | $3.78 | $4.83 | 18,400 | — | — |
| 2007-02-02 | $3.78 | $4.83 | 16,000 | — | — |
| 2007-02-01 | $3.79 | $4.84 | 21,600 | — | — |
| 2007-01-31 | $3.78 | $4.83 | 18,400 | — | — |
| 2007-01-30 | $3.75 | $4.80 | 46,000 | — | — |
| 2007-01-29 | $3.81 | $4.87 | 50,400 | — | — |
| 2007-01-26 | $3.80 | $4.86 | 64,000 | — | — |
| 2007-01-25 | $3.89 | $4.98 | 57,200 | — | — |
| 2007-01-24 | $3.97 | $5.08 | 82,000 | — | — |
| 2007-01-23 | $3.81 | $4.87 | 56,400 | — | — |
| 2007-01-22 | $3.83 | $4.89 | 10,800 | — | — |
| 2007-01-19 | $3.85 | $4.93 | 22,400 | — | — |
| 2007-01-18 | $3.89 | $4.97 | 32,800 | — | — |
| 2007-01-17 | $3.96 | $5.06 | 13,600 | — | — |
| 2007-01-16 | $3.93 | $5.02 | 35,200 | — | — |
| 2007-01-12 | $3.86 | $4.94 | 49,200 | — | — |
| 2007-01-11 | $3.89 | $4.97 | 38,000 | — | — |
| 2007-01-10 | $3.87 | $4.95 | 34,400 | — | — |
| 2007-01-09 | $3.86 | $4.94 | 8,400 | — | — |
| 2007-01-08 | $3.87 | $4.95 | 34,800 | — | — |
| 2007-01-05 | $3.85 | $4.92 | 29,200 | — | — |
| 2007-01-04 | $3.84 | $4.91 | 30,000 | — | — |
| 2007-01-03 | $3.85 | $4.92 | 21,600 | — | — |