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
- 2004-04-14 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 | $3.09 | $3.09 | 46,300 | — | — |
| 2007-12-28 | $3.00 | $3.00 | 108,100 | — | — |
| 2007-12-27 | $3.00 | $3.00 | 58,600 | — | — |
| 2007-12-26 | $3.10 | $3.10 | 62,100 | — | — |
| 2007-12-24 | $3.05 | $3.05 | 37,500 | — | — |
| 2007-12-21 | $2.85 | $2.85 | 71,300 | — | — |
| 2007-12-20 | $2.75 | $2.75 | 42,800 | — | — |
| 2007-12-19 | $2.70 | $2.70 | 76,200 | — | — |
| 2007-12-18 | $2.82 | $2.82 | 39,100 | — | — |
| 2007-12-17 | $2.78 | $2.78 | 22,500 | — | — |
| 2007-12-14 | $2.86 | $2.86 | 20,300 | — | — |
| 2007-12-13 | $2.84 | $2.84 | 60,000 | — | — |
| 2007-12-12 | $2.74 | $2.74 | 13,800 | — | — |
| 2007-12-11 | $2.78 | $2.78 | 28,300 | — | — |
| 2007-12-10 | $2.88 | $2.88 | 66,100 | — | — |
| 2007-12-07 | $2.91 | $2.91 | 33,900 | — | — |
| 2007-12-06 | $2.96 | $2.96 | 18,800 | — | — |
| 2007-12-05 | $2.94 | $2.94 | 35,700 | — | — |
| 2007-12-04 | $2.98 | $2.98 | 46,900 | — | — |
| 2007-12-03 | $2.85 | $2.85 | 28,700 | — | — |
| 2007-11-30 | $2.95 | $2.95 | 20,400 | — | — |
| 2007-11-29 | $3.00 | $3.00 | 13,500 | — | — |
| 2007-11-28 | $2.99 | $2.99 | 22,800 | — | — |
| 2007-11-27 | $3.01 | $3.01 | 52,900 | — | — |
| 2007-11-26 | $2.95 | $2.95 | 40,800 | — | — |
| 2007-11-23 | $3.03 | $3.03 | 42,400 | — | — |
| 2007-11-21 | $2.75 | $2.75 | 147,800 | — | — |
| 2007-11-20 | $3.00 | $3.00 | 47,400 | — | — |
| 2007-11-19 | $3.01 | $3.01 | 41,800 | — | — |
| 2007-11-16 | $3.15 | $3.15 | 97,900 | — | — |
| 2007-11-15 | $2.92 | $2.92 | 61,200 | — | — |
| 2007-11-14 | $2.88 | $2.88 | 90,500 | — | — |
| 2007-11-13 | $2.70 | $2.70 | 127,700 | — | — |
| 2007-11-12 | $2.67 | $2.67 | 88,100 | — | — |
| 2007-11-09 | $2.69 | $2.69 | 111,800 | — | — |
| 2007-11-08 | $2.75 | $2.75 | 243,700 | — | — |
| 2007-11-07 | $3.24 | $3.24 | 115,300 | — | — |
| 2007-11-06 | $3.55 | $3.55 | 27,800 | — | — |
| 2007-11-05 | $3.55 | $3.55 | 24,500 | — | — |
| 2007-11-02 | $3.63 | $3.63 | 437,800 | — | — |
| 2007-11-01 | $3.58 | $3.58 | 21,900 | — | — |
| 2007-10-31 | $3.63 | $3.63 | 27,000 | — | — |
| 2007-10-30 | $3.59 | $3.59 | 56,200 | — | — |
| 2007-10-29 | $3.57 | $3.57 | 52,500 | — | — |
| 2007-10-26 | $3.63 | $3.63 | 33,200 | — | — |
| 2007-10-25 | $3.69 | $3.69 | 36,700 | — | — |
| 2007-10-24 | $3.83 | $3.83 | 62,600 | — | — |
| 2007-10-23 | $3.57 | $3.57 | 79,500 | — | — |
| 2007-10-22 | $3.60 | $3.60 | 114,500 | — | — |
| 2007-10-19 | $3.83 | $3.83 | 55,400 | — | — |
| 2007-10-18 | $3.96 | $3.96 | 58,900 | — | — |
| 2007-10-17 | $3.84 | $3.84 | 67,900 | — | — |
| 2007-10-16 | $4.01 | $4.01 | 60,600 | — | — |
| 2007-10-15 | $3.82 | $3.82 | 165,400 | — | — |
| 2007-10-12 | $4.18 | $4.18 | 148,700 | — | — |
| 2007-10-11 | $4.35 | $4.35 | 185,100 | — | — |
| 2007-10-10 | $4.73 | $4.73 | 92,700 | — | — |
| 2007-10-09 | $4.90 | $4.90 | 97,400 | — | — |
| 2007-10-08 | $4.84 | $4.84 | 105,300 | — | — |
| 2007-10-05 | $4.54 | $4.54 | 150,000 | — | — |
| 2007-10-04 | $4.76 | $4.76 | 63,800 | — | — |
| 2007-10-03 | $4.85 | $4.85 | 97,000 | — | — |
| 2007-10-02 | $4.86 | $4.86 | 197,400 | — | — |
| 2007-10-01 | $5.10 | $5.10 | 244,100 | — | — |
| 2007-09-28 | $4.90 | $4.90 | 583,000 | — | — |
| 2007-09-27 | $4.50 | $4.50 | 96,200 | — | — |
| 2007-09-26 | $4.49 | $4.49 | 153,200 | — | — |
| 2007-09-25 | $4.54 | $4.54 | 136,500 | — | — |
| 2007-09-24 | $4.70 | $4.70 | 191,300 | — | — |
| 2007-09-21 | $4.80 | $4.80 | 297,700 | — | — |
| 2007-09-20 | $4.37 | $4.37 | 296,800 | — | — |
| 2007-09-19 | $4.10 | $4.10 | 154,500 | — | — |
| 2007-09-18 | $4.08 | $4.08 | 195,500 | — | — |
| 2007-09-17 | $3.99 | $3.99 | 305,200 | — | — |
| 2007-09-14 | $4.06 | $4.06 | 530,000 | — | — |
| 2007-09-13 | $4.44 | $4.44 | 1,762,300 | — | — |
| 2007-09-12 | $3.85 | $3.85 | 851,800 | — | — |
| 2007-09-11 | $4.68 | $4.68 | 3,288,300 | — | — |
| 2007-09-10 | $3.40 | $3.40 | 100,900 | — | — |
| 2007-09-07 | $3.24 | $3.24 | 92,100 | — | — |
| 2007-09-06 | $3.20 | $3.20 | 81,500 | — | — |
| 2007-09-05 | $3.21 | $3.21 | 111,400 | — | — |
| 2007-09-04 | $3.05 | $3.05 | 149,000 | — | — |
| 2007-08-31 | $3.21 | $3.21 | 192,400 | — | — |
| 2007-08-30 | $3.23 | $3.23 | 313,400 | — | — |
| 2007-08-29 | $3.21 | $3.21 | 267,800 | — | — |
| 2007-08-28 | $2.87 | $2.87 | 132,300 | — | — |
| 2007-08-27 | $2.96 | $2.96 | 265,800 | — | — |
| 2007-08-24 | $2.62 | $2.62 | 40,200 | — | — |
| 2007-08-23 | $2.58 | $2.58 | 69,500 | — | — |
| 2007-08-22 | $2.65 | $2.65 | 86,100 | — | — |
| 2007-08-21 | $2.44 | $2.44 | 113,100 | — | — |
| 2007-08-20 | $2.23 | $2.23 | 33,800 | — | — |
| 2007-08-17 | $2.22 | $2.22 | 61,200 | — | — |
| 2007-08-16 | $2.05 | $2.05 | 53,800 | — | — |
| 2007-08-15 | $2.06 | $2.06 | 75,400 | — | — |
| 2007-08-14 | $2.27 | $2.27 | 84,000 | — | — |
| 2007-08-13 | $2.55 | $2.55 | 140,300 | — | — |
| 2007-08-10 | $2.37 | $2.37 | 32,000 | — | — |
| 2007-08-09 | $2.25 | $2.25 | 20,500 | — | — |
| 2007-08-08 | $2.24 | $2.24 | 69,800 | — | — |
| 2007-08-07 | $2.06 | $2.06 | 48,700 | — | — |
| 2007-08-06 | $1.93 | $1.93 | 61,600 | — | — |
| 2007-08-03 | $2.01 | $2.01 | 56,800 | — | — |
| 2007-08-02 | $2.14 | $2.14 | 39,000 | — | — |
| 2007-08-01 | $2.17 | $2.17 | 34,800 | — | — |
| 2007-07-31 | $2.25 | $2.25 | 48,800 | — | — |
| 2007-07-30 | $2.23 | $2.23 | 16,500 | — | — |
| 2007-07-27 | $2.25 | $2.25 | 42,300 | — | — |
| 2007-07-26 | $2.15 | $2.15 | 54,300 | — | — |
| 2007-07-25 | $2.30 | $2.30 | 20,700 | — | — |
| 2007-07-24 | $2.34 | $2.34 | 39,800 | — | — |
| 2007-07-23 | $2.52 | $2.52 | 68,100 | — | — |
| 2007-07-20 | $2.55 | $2.55 | 44,100 | — | — |
| 2007-07-19 | $2.55 | $2.55 | 18,100 | — | — |
| 2007-07-18 | $2.58 | $2.58 | 23,800 | — | — |
| 2007-07-17 | $2.46 | $2.46 | 34,600 | — | — |
| 2007-07-16 | $2.53 | $2.53 | 58,200 | — | — |
| 2007-07-13 | $2.60 | $2.60 | 64,700 | — | — |
| 2007-07-12 | $2.46 | $2.46 | 46,200 | — | — |
| 2007-07-11 | $2.61 | $2.61 | 44,600 | — | — |
| 2007-07-10 | $2.61 | $2.61 | 133,700 | — | — |
| 2007-07-09 | $2.49 | $2.49 | 178,500 | — | — |
| 2007-07-06 | $2.30 | $2.30 | 43,500 | — | — |
| 2007-07-05 | $2.37 | $2.37 | 58,600 | — | — |
| 2007-07-03 | $2.23 | $2.23 | 82,500 | — | — |
| 2007-07-02 | $2.30 | $2.30 | 330,000 | — | — |
| 2007-06-29 | $2.74 | $2.74 | 92,600 | — | — |
| 2007-06-28 | $2.81 | $2.81 | 240,300 | — | — |
| 2007-06-27 | $2.68 | $2.68 | 426,900 | — | — |
| 2007-06-26 | $2.84 | $2.84 | 512,700 | — | — |
| 2007-06-25 | $2.60 | $2.60 | 822,700 | — | — |
| 2007-06-22 | $2.12 | $2.12 | 891,300 | — | — |
| 2007-06-21 | $1.75 | $1.75 | 538,400 | — | — |
| 2007-06-20 | $1.42 | $1.42 | 17,400 | — | — |
| 2007-06-19 | $1.48 | $1.48 | 11,400 | — | — |
| 2007-06-18 | $1.47 | $1.47 | 4,700 | — | — |
| 2007-06-15 | $1.52 | $1.52 | 22,200 | — | — |
| 2007-06-14 | $1.51 | $1.51 | 13,500 | — | — |
| 2007-06-13 | $1.50 | $1.50 | 10,200 | — | — |
| 2007-06-12 | $1.53 | $1.53 | 3,900 | — | — |
| 2007-06-11 | $1.58 | $1.58 | 16,500 | — | — |
| 2007-06-08 | $1.56 | $1.56 | 33,800 | — | — |
| 2007-06-07 | $1.47 | $1.47 | 1,600 | — | — |
| 2007-06-06 | $1.50 | $1.50 | 3,900 | — | — |
| 2007-06-05 | $1.49 | $1.49 | 5,600 | — | — |
| 2007-06-04 | $1.51 | $1.51 | 29,700 | — | — |
| 2007-06-01 | $1.52 | $1.52 | 10,900 | — | — |
| 2007-05-31 | $1.39 | $1.39 | 47,800 | — | — |
| 2007-05-30 | $1.47 | $1.47 | 12,500 | — | — |
| 2007-05-29 | $1.47 | $1.47 | 18,300 | — | — |
| 2007-05-25 | $1.50 | $1.50 | 7,200 | — | — |
| 2007-05-24 | $1.50 | $1.50 | 12,300 | — | — |
| 2007-05-23 | $1.49 | $1.49 | 8,700 | — | — |
| 2007-05-22 | $1.48 | $1.48 | 5,600 | — | — |
| 2007-05-21 | $1.50 | $1.50 | 26,300 | — | — |
| 2007-05-18 | $1.51 | $1.51 | 18,100 | — | — |
| 2007-05-17 | $1.37 | $1.37 | 30,400 | — | — |
| 2007-05-16 | $1.33 | $1.33 | 12,900 | — | — |
| 2007-05-15 | $1.36 | $1.36 | 26,900 | — | — |
| 2007-05-14 | $1.40 | $1.40 | 28,100 | — | — |
| 2007-05-11 | $1.38 | $1.38 | 61,900 | — | — |
| 2007-05-10 | $1.41 | $1.41 | 35,100 | — | — |
| 2007-05-09 | $1.56 | $1.56 | 15,600 | — | — |
| 2007-05-08 | $1.60 | $1.60 | 34,600 | — | — |
| 2007-05-07 | $1.54 | $1.54 | 33,100 | — | — |
| 2007-05-04 | $1.59 | $1.59 | 49,900 | — | — |
| 2007-05-03 | $1.59 | $1.59 | 24,800 | — | — |
| 2007-05-02 | $1.52 | $1.52 | 13,500 | — | — |
| 2007-05-01 | $1.52 | $1.52 | 25,700 | — | — |
| 2007-04-30 | $1.55 | $1.55 | 41,600 | — | — |
| 2007-04-27 | $1.53 | $1.53 | 11,100 | — | — |
| 2007-04-26 | $1.54 | $1.54 | 28,100 | — | — |
| 2007-04-25 | $1.52 | $1.52 | 50,800 | — | — |
| 2007-04-24 | $1.47 | $1.47 | 30,500 | — | — |
| 2007-04-23 | $1.50 | $1.50 | 38,300 | — | — |
| 2007-04-20 | $1.49 | $1.49 | 55,700 | — | — |
| 2007-04-19 | $1.42 | $1.42 | 21,500 | — | — |
| 2007-04-18 | $1.45 | $1.45 | 115,900 | — | — |
| 2007-04-17 | $1.53 | $1.53 | 99,200 | — | — |
| 2007-04-16 | $1.50 | $1.50 | 149,200 | — | — |
| 2007-04-13 | $1.41 | $1.41 | 97,600 | — | — |
| 2007-04-12 | $1.46 | $1.46 | 126,000 | — | — |
| 2007-04-11 | $1.48 | $1.48 | 261,800 | — | — |
| 2007-04-10 | $1.60 | $1.60 | 447,300 | — | — |
| 2007-04-09 | $1.96 | $1.96 | 960,000 | — | — |
| 2007-04-05 | $1.40 | $1.40 | 318,100 | — | — |
| 2007-04-04 | $1.21 | $1.21 | 61,200 | — | — |
| 2007-04-03 | $1.16 | $1.16 | 78,500 | — | — |
| 2007-04-02 | $1.10 | $1.10 | 108,400 | — | — |
| 2007-03-30 | $0.90 | $0.90 | 118,500 | — | — |
| 2007-03-29 | $0.71 | $0.71 | 36,700 | — | — |
| 2007-03-28 | $0.71 | $0.71 | 93,500 | — | — |
| 2007-03-27 | $0.76 | $0.76 | 54,300 | — | — |
| 2007-03-26 | $0.82 | $0.82 | 38,200 | — | — |
| 2007-03-23 | $0.83 | $0.83 | 6,000 | — | — |
| 2007-03-22 | $0.81 | $0.81 | 23,600 | — | — |
| 2007-03-21 | $0.82 | $0.82 | 89,800 | — | — |
| 2007-03-20 | $0.90 | $0.90 | 138,800 | — | — |
| 2007-03-19 | $1.04 | $1.04 | 12,500 | — | — |
| 2007-03-16 | $1.07 | $1.07 | 14,900 | — | — |
| 2007-03-15 | $1.10 | $1.10 | 6,200 | — | — |
| 2007-03-14 | $1.12 | $1.12 | 8,700 | — | — |
| 2007-03-13 | $1.10 | $1.10 | 19,600 | — | — |
| 2007-03-12 | $1.14 | $1.14 | 16,400 | — | — |
| 2007-03-09 | $1.07 | $1.07 | 18,000 | — | — |
| 2007-03-08 | $1.12 | $1.12 | 5,300 | — | — |
| 2007-03-07 | $1.17 | $1.17 | 41,500 | — | — |
| 2007-03-06 | $1.08 | $1.08 | 10,700 | — | — |
| 2007-03-05 | $1.06 | $1.06 | 41,000 | — | — |
| 2007-03-02 | $1.09 | $1.09 | 49,400 | — | — |
| 2007-03-01 | $1.15 | $1.15 | 43,600 | — | — |
| 2007-02-28 | $1.10 | $1.10 | 30,800 | — | — |
| 2007-02-27 | $1.08 | $1.08 | 94,300 | — | — |
| 2007-02-26 | $1.21 | $1.21 | 23,600 | — | — |
| 2007-02-23 | $1.22 | $1.22 | 49,600 | — | — |
| 2007-02-22 | $1.23 | $1.23 | 45,400 | — | — |
| 2007-02-21 | $1.25 | $1.25 | 422,900 | — | — |
| 2007-02-20 | $1.04 | $1.04 | 13,200 | — | — |
| 2007-02-16 | $0.98 | $0.98 | 20,200 | — | — |
| 2007-02-15 | $0.99 | $0.99 | 18,400 | — | — |
| 2007-02-14 | $0.98 | $0.98 | 29,300 | — | — |
| 2007-02-13 | $0.97 | $0.97 | 36,300 | — | — |
| 2007-02-12 | $0.99 | $0.99 | 32,100 | — | — |
| 2007-02-09 | $1.03 | $1.03 | 127,800 | — | — |
| 2007-02-08 | $1.05 | $1.05 | 25,000 | — | — |
| 2007-02-07 | $1.03 | $1.03 | 61,000 | — | — |
| 2007-02-06 | $1.04 | $1.04 | 72,800 | — | — |
| 2007-02-05 | $1.12 | $1.12 | 44,300 | — | — |
| 2007-02-02 | $1.17 | $1.17 | 10,400 | — | — |
| 2007-02-01 | $1.20 | $1.20 | 15,000 | — | — |
| 2007-01-31 | $1.22 | $1.22 | 15,900 | — | — |
| 2007-01-30 | $1.17 | $1.17 | 32,000 | — | — |
| 2007-01-29 | $1.18 | $1.18 | 13,900 | — | — |
| 2007-01-26 | $1.14 | $1.14 | 30,300 | — | — |
| 2007-01-25 | $1.18 | $1.18 | 89,100 | — | — |
| 2007-01-24 | $1.22 | $1.22 | 35,300 | — | — |
| 2007-01-23 | $1.24 | $1.24 | 49,500 | — | — |
| 2007-01-22 | $1.14 | $1.14 | 47,700 | — | — |
| 2007-01-19 | $1.16 | $1.16 | 19,500 | — | — |
| 2007-01-18 | $1.21 | $1.21 | 22,600 | — | — |
| 2007-01-17 | $1.24 | $1.24 | 73,600 | — | — |
| 2007-01-16 | $1.17 | $1.17 | 95,700 | — | — |
| 2007-01-12 | $1.16 | $1.16 | 44,100 | — | — |
| 2007-01-11 | $1.25 | $1.25 | 85,400 | — | — |
| 2007-01-10 | $1.19 | $1.19 | 45,200 | — | — |
| 2007-01-09 | $1.25 | $1.25 | 67,600 | — | — |
| 2007-01-08 | $1.31 | $1.31 | 82,100 | — | — |
| 2007-01-05 | $1.23 | $1.23 | 60,100 | — | — |
| 2007-01-04 | $1.18 | $1.18 | 83,300 | — | — |
| 2007-01-03 | $1.20 | $1.20 | 345,900 | — | — |