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
- 2003-07-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $1.75 | $1.75 | 6,040 |
| 2007-12-28 | $1.95 | $1.95 | 1,860 |
| 2007-12-27 | $1.85 | $1.85 | 11,960 |
| 2007-12-26 | $1.75 | $1.75 | 1,200 |
| 2007-12-24 | $1.75 | $1.75 | 160 |
| 2007-12-21 | $1.80 | $1.80 | 35,500 |
| 2007-12-20 | $1.70 | $1.70 | 4,480 |
| 2007-12-19 | $1.65 | $1.65 | 10,560 |
| 2007-12-18 | $1.65 | $1.65 | 14,460 |
| 2007-12-17 | $1.65 | $1.65 | 10,800 |
| 2007-12-14 | $1.65 | $1.65 | 10,520 |
| 2007-12-13 | $1.85 | $1.85 | 5,400 |
| 2007-12-12 | $1.90 | $1.90 | 4,140 |
| 2007-12-11 | $1.85 | $1.85 | 1,800 |
| 2007-12-10 | $1.85 | $1.85 | 1,100 |
| 2007-12-07 | $1.80 | $1.80 | 2,040 |
| 2007-12-06 | $2.00 | $2.00 | 10,080 |
| 2007-12-05 | $1.90 | $1.90 | 11,000 |
| 2007-12-04 | $2.00 | $2.00 | 3,700 |
| 2007-12-03 | $2.00 | $2.00 | 8,060 |
| 2007-11-30 | $2.05 | $2.05 | 1,260 |
| 2007-11-29 | $2.10 | $2.10 | 1,000 |
| 2007-11-28 | $2.20 | $2.20 | 6,200 |
| 2007-11-27 | $2.20 | $2.20 | 2,000 |
| 2007-11-26 | $2.25 | $2.25 | 34,120 |
| 2007-11-23 | $2.10 | $2.10 | 0 |
| 2007-11-21 | $2.10 | $2.10 | 500 |
| 2007-11-20 | $2.15 | $2.15 | 1,500 |
| 2007-11-19 | $2.25 | $2.25 | 8,400 |
| 2007-11-16 | $2.25 | $2.25 | 10,020 |
| 2007-11-15 | $2.10 | $2.10 | 24,200 |
| 2007-11-14 | $2.05 | $2.05 | 6,800 |
| 2007-11-13 | $2.10 | $2.10 | 10,360 |
| 2007-11-12 | $2.05 | $2.05 | 33,620 |
| 2007-11-09 | $2.15 | $2.15 | 9,420 |
| 2007-11-08 | $2.20 | $2.20 | 10,860 |
| 2007-11-07 | $2.20 | $2.20 | 1,580 |
| 2007-11-06 | $2.40 | $2.40 | 9,500 |
| 2007-11-05 | $2.15 | $2.15 | 13,720 |
| 2007-11-02 | $2.15 | $2.15 | 8,000 |
| 2007-11-01 | $2.20 | $2.20 | 11,700 |
| 2007-10-31 | $2.25 | $2.25 | 15,200 |
| 2007-10-30 | $2.30 | $2.30 | 3,320 |
| 2007-10-29 | $2.20 | $2.20 | 50,120 |
| 2007-10-26 | $2.20 | $2.20 | 10,500 |
| 2007-10-25 | $2.20 | $2.20 | 40 |
| 2007-10-24 | $2.10 | $2.10 | 16,980 |
| 2007-10-23 | $2.30 | $2.30 | 5,740 |
| 2007-10-22 | $2.15 | $2.15 | 4,500 |
| 2007-10-19 | $2.25 | $2.25 | 10,520 |
| 2007-10-18 | $2.30 | $2.30 | 16,380 |
| 2007-10-17 | $2.30 | $2.30 | 5,000 |
| 2007-10-16 | $2.25 | $2.25 | 6,720 |
| 2007-10-15 | $2.55 | $2.55 | 26,840 |
| 2007-10-12 | $2.50 | $2.50 | 3,240 |
| 2007-10-11 | $2.60 | $2.60 | 20,740 |
| 2007-10-10 | $2.70 | $2.70 | 4,100 |
| 2007-10-09 | $2.70 | $2.70 | 3,500 |
| 2007-10-08 | $2.55 | $2.55 | 920 |
| 2007-10-05 | $2.75 | $2.75 | 26,740 |
| 2007-10-04 | $2.40 | $2.40 | 120 |
| 2007-10-03 | $2.50 | $2.50 | 2,400 |
| 2007-10-02 | $2.40 | $2.40 | 16,400 |
| 2007-10-01 | $2.40 | $2.40 | 30,100 |
| 2007-09-28 | $2.35 | $2.35 | 300 |
| 2007-09-27 | $2.15 | $2.15 | 220 |
| 2007-09-26 | $2.20 | $2.20 | 1,780 |
| 2007-09-25 | $2.10 | $2.10 | 800 |
| 2007-09-24 | $2.25 | $2.25 | 5,000 |
| 2007-09-21 | $2.30 | $2.30 | 3,820 |
| 2007-09-20 | $2.40 | $2.40 | 5,480 |
| 2007-09-19 | $2.30 | $2.30 | 0 |
| 2007-09-18 | $2.30 | $2.30 | 0 |
| 2007-09-17 | $2.30 | $2.30 | 3,700 |
| 2007-09-14 | $2.25 | $2.25 | 200 |
| 2007-09-13 | $2.50 | $2.50 | 1,960 |
| 2007-09-12 | $2.50 | $2.50 | 24,400 |
| 2007-09-11 | $2.20 | $2.20 | 6,240 |
| 2007-09-10 | $2.25 | $2.25 | 26,700 |
| 2007-09-07 | $2.25 | $2.25 | 20,780 |
| 2007-09-06 | $2.25 | $2.25 | 15,860 |
| 2007-09-05 | $2.20 | $2.20 | 9,720 |
| 2007-09-04 | $2.10 | $2.10 | 6,640 |
| 2007-08-31 | $2.15 | $2.15 | 1,700 |
| 2007-08-30 | $2.10 | $2.10 | 4,100 |
| 2007-08-29 | $2.20 | $2.20 | 6,700 |
| 2007-08-28 | $2.10 | $2.10 | 0 |
| 2007-08-27 | $2.10 | $2.10 | 33,300 |
| 2007-08-24 | $2.40 | $2.40 | 16,040 |
| 2007-08-23 | $2.25 | $2.25 | 86,860 |
| 2007-08-22 | $2.45 | $2.45 | 560 |
| 2007-08-21 | $2.45 | $2.45 | 6,780 |
| 2007-08-20 | $2.20 | $2.20 | 0 |
| 2007-08-17 | $2.20 | $2.20 | 10,200 |
| 2007-08-16 | $2.00 | $2.00 | 35,600 |
| 2007-08-15 | $2.10 | $2.10 | 10,400 |
| 2007-08-14 | $2.45 | $2.45 | 2,500 |
| 2007-08-13 | $2.45 | $2.45 | 4,600 |
| 2007-08-10 | $2.55 | $2.55 | 800 |
| 2007-08-09 | $2.70 | $2.70 | 3,680 |
| 2007-08-08 | $2.55 | $2.55 | 900 |
| 2007-08-07 | $2.55 | $2.55 | 0 |
| 2007-08-06 | $2.55 | $2.55 | 9,960 |
| 2007-08-03 | $2.60 | $2.60 | 700 |
| 2007-08-02 | $2.70 | $2.70 | 700 |
| 2007-08-01 | $2.65 | $2.65 | 240 |
| 2007-07-31 | $2.65 | $2.65 | 1,880 |
| 2007-07-30 | $2.55 | $2.55 | 340 |
| 2007-07-27 | $2.80 | $2.80 | 3,240 |
| 2007-07-26 | $2.75 | $2.75 | 1,500 |
| 2007-07-25 | $2.70 | $2.70 | 7,020 |
| 2007-07-24 | $2.80 | $2.80 | 48,960 |
| 2007-07-23 | $2.75 | $2.75 | 2,600 |
| 2007-07-20 | $2.85 | $2.85 | 5,660 |
| 2007-07-19 | $2.75 | $2.75 | 8,720 |
| 2007-07-18 | $2.60 | $2.60 | 3,000 |
| 2007-07-17 | $2.70 | $2.70 | 12,140 |
| 2007-07-16 | $2.55 | $2.55 | 7,060 |
| 2007-07-13 | $2.65 | $2.65 | 11,200 |
| 2007-07-12 | $2.60 | $2.60 | 19,220 |
| 2007-07-11 | $2.50 | $2.50 | 5,100 |
| 2007-07-10 | $2.55 | $2.55 | 1,980 |
| 2007-07-09 | $2.65 | $2.65 | 8,800 |
| 2007-07-06 | $2.55 | $2.55 | 2,100 |
| 2007-07-05 | $2.50 | $2.50 | 500 |
| 2007-07-03 | $2.55 | $2.55 | 0 |
| 2007-07-02 | $2.55 | $2.55 | 6,880 |
| 2007-06-29 | $2.55 | $2.55 | 1,200 |
| 2007-06-28 | $2.65 | $2.65 | 440 |
| 2007-06-27 | $2.45 | $2.45 | 0 |
| 2007-06-26 | $2.45 | $2.45 | 400 |
| 2007-06-25 | $2.60 | $2.60 | 5,340 |
| 2007-06-22 | $2.75 | $2.75 | 0 |
| 2007-06-21 | $2.75 | $2.75 | 2,720 |
| 2007-06-20 | $2.75 | $2.75 | 12,360 |
| 2007-06-19 | $2.55 | $2.55 | 3,560 |
| 2007-06-18 | $2.60 | $2.60 | 5,220 |
| 2007-06-15 | $2.75 | $2.75 | 22,380 |
| 2007-06-14 | $2.50 | $2.50 | 3,880 |
| 2007-06-13 | $2.50 | $2.50 | 4,300 |
| 2007-06-12 | $2.45 | $2.45 | 8,060 |
| 2007-06-11 | $2.50 | $2.50 | 18,540 |
| 2007-06-08 | $2.70 | $2.70 | 500 |
| 2007-06-07 | $2.70 | $2.70 | 54,860 |
| 2007-06-06 | $2.85 | $2.85 | 5,920 |
| 2007-06-05 | $2.80 | $2.80 | 12,340 |
| 2007-06-04 | $2.65 | $2.65 | 24,800 |
| 2007-06-01 | $2.80 | $2.80 | 3,760 |
| 2007-05-31 | $2.75 | $2.75 | 5,280 |
| 2007-05-30 | $2.80 | $2.80 | 2,100 |
| 2007-05-29 | $2.80 | $2.80 | 58,180 |
| 2007-05-25 | $2.70 | $2.70 | 3,300 |
| 2007-05-24 | $2.85 | $2.85 | 5,100 |
| 2007-05-23 | $2.85 | $2.85 | 17,800 |
| 2007-05-22 | $2.65 | $2.65 | 14,040 |
| 2007-05-21 | $2.65 | $2.65 | 8,700 |
| 2007-05-18 | $2.75 | $2.75 | 3,700 |
| 2007-05-17 | $2.65 | $2.65 | 107,160 |
| 2007-05-16 | $2.75 | $2.75 | 43,000 |
| 2007-05-15 | $2.75 | $2.75 | 44,000 |
| 2007-05-14 | $2.85 | $2.85 | 5,200 |
| 2007-05-11 | $2.85 | $2.85 | 2,700 |
| 2007-05-10 | $2.85 | $2.85 | 8,420 |
| 2007-05-09 | $2.90 | $2.90 | 35,080 |
| 2007-05-08 | $2.90 | $2.90 | 5,760 |
| 2007-05-07 | $2.95 | $2.95 | 15,220 |
| 2007-05-04 | $2.90 | $2.90 | 1,000 |
| 2007-05-03 | $2.85 | $2.85 | 10,940 |
| 2007-05-02 | $2.95 | $2.95 | 1,720 |
| 2007-05-01 | $2.95 | $2.95 | 1,900 |
| 2007-04-30 | $2.80 | $2.80 | 880 |
| 2007-04-27 | $2.95 | $2.95 | 23,980 |
| 2007-04-26 | $2.95 | $2.95 | 7,320 |
| 2007-04-25 | $2.90 | $2.90 | 3,400 |
| 2007-04-24 | $2.90 | $2.90 | 600 |
| 2007-04-23 | $2.90 | $2.90 | 11,020 |
| 2007-04-20 | $2.90 | $2.90 | 4,300 |
| 2007-04-19 | $3.05 | $3.05 | 66,820 |
| 2007-04-18 | $3.15 | $3.15 | 1,100 |
| 2007-04-17 | $3.20 | $3.20 | 11,100 |
| 2007-04-16 | $3.30 | $3.30 | 11,000 |
| 2007-04-13 | $3.00 | $3.00 | 17,140 |
| 2007-04-12 | $3.00 | $3.00 | 6,520 |
| 2007-04-11 | $3.05 | $3.05 | 5,920 |
| 2007-04-10 | $3.05 | $3.05 | 4,140 |
| 2007-04-09 | $2.95 | $2.95 | 2,300 |
| 2007-04-05 | $2.90 | $2.90 | 580 |
| 2007-04-04 | $2.85 | $2.85 | 3,600 |
| 2007-04-03 | $2.85 | $2.85 | 3,000 |
| 2007-04-02 | $2.85 | $2.85 | 7,460 |
| 2007-03-30 | $3.10 | $3.10 | 880 |
| 2007-03-29 | $3.10 | $3.10 | 26,540 |
| 2007-03-28 | $3.10 | $3.10 | 3,620 |
| 2007-03-27 | $3.00 | $3.00 | 3,720 |
| 2007-03-26 | $3.00 | $3.00 | 14,540 |
| 2007-03-23 | $3.05 | $3.05 | 3,040 |
| 2007-03-22 | $3.15 | $3.15 | 4,100 |
| 2007-03-21 | $2.90 | $2.90 | 3,800 |
| 2007-03-20 | $2.80 | $2.80 | 6,160 |
| 2007-03-19 | $2.80 | $2.80 | 16,200 |
| 2007-03-16 | $2.90 | $2.90 | 6,880 |
| 2007-03-15 | $3.00 | $3.00 | 11,460 |
| 2007-03-14 | $2.85 | $2.85 | 16,100 |
| 2007-03-13 | $2.75 | $2.75 | 0 |
| 2007-03-12 | $2.75 | $2.75 | 2,600 |
| 2007-03-09 | $2.80 | $2.80 | 2,400 |
| 2007-03-08 | $3.00 | $3.00 | 4,840 |
| 2007-03-07 | $2.80 | $2.80 | 2,520 |
| 2007-03-06 | $2.80 | $2.80 | 2,360 |
| 2007-03-05 | $2.70 | $2.70 | 8,700 |
| 2007-03-02 | $2.80 | $2.80 | 6,900 |
| 2007-03-01 | $2.95 | $2.95 | 29,880 |
| 2007-02-28 | $2.95 | $2.95 | 12,960 |
| 2007-02-27 | $3.05 | $3.05 | 9,300 |
| 2007-02-26 | $3.15 | $3.15 | 25,120 |
| 2007-02-23 | $3.30 | $3.30 | 4,180 |
| 2007-02-22 | $3.30 | $3.30 | 2,900 |
| 2007-02-21 | $3.15 | $3.15 | 10,700 |
| 2007-02-20 | $3.15 | $3.15 | 6,080 |
| 2007-02-16 | $3.00 | $3.00 | 19,100 |
| 2007-02-15 | $3.40 | $3.40 | 15,220 |
| 2007-02-14 | $3.30 | $3.30 | 11,340 |
| 2007-02-13 | $2.95 | $2.95 | 20,160 |
| 2007-02-12 | $3.10 | $3.10 | 4,060 |
| 2007-02-09 | $3.00 | $3.00 | 9,600 |
| 2007-02-08 | $3.00 | $3.00 | 13,980 |
| 2007-02-07 | $3.05 | $3.05 | 24,140 |
| 2007-02-06 | $3.20 | $3.20 | 33,800 |
| 2007-02-05 | $3.30 | $3.30 | 7,120 |
| 2007-02-02 | $3.45 | $3.45 | 6,960 |
| 2007-02-01 | $3.45 | $3.45 | 32,000 |
| 2007-01-31 | $3.45 | $3.45 | 7,580 |
| 2007-01-30 | $3.15 | $3.15 | 2,700 |
| 2007-01-29 | $3.15 | $3.15 | 9,300 |
| 2007-01-26 | $3.05 | $3.05 | 28,440 |
| 2007-01-25 | $3.00 | $3.00 | 11,520 |
| 2007-01-24 | $3.05 | $3.05 | 4,540 |
| 2007-01-23 | $3.25 | $3.25 | 4,060 |
| 2007-01-22 | $3.05 | $3.05 | 4,020 |
| 2007-01-19 | $3.25 | $3.25 | 3,640 |
| 2007-01-18 | $2.95 | $2.95 | 5,020 |
| 2007-01-17 | $3.05 | $3.05 | 4,180 |
| 2007-01-16 | $2.90 | $2.90 | 6,320 |
| 2007-01-12 | $3.05 | $3.05 | 5,000 |
| 2007-01-11 | $2.90 | $2.90 | 10,800 |
| 2007-01-10 | $2.75 | $2.75 | 4,040 |
| 2007-01-09 | $2.80 | $2.80 | 30,900 |
| 2007-01-08 | $3.10 | $3.10 | 17,300 |
| 2007-01-05 | $3.15 | $3.15 | 15,820 |
| 2007-01-04 | $3.15 | $3.15 | 22,400 |
| 2007-01-03 | $3.25 | $3.25 | 17,940 |