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
- 1986-05-29 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 | $2.80 | $2.80 | 367,450 | — | — |
| 2007-12-28 | $2.84 | $2.84 | 1,675 | — | — |
| 2007-12-27 | $2.96 | $2.96 | 1,050 | — | — |
| 2007-12-26 | $2.80 | $2.80 | 5,400 | — | — |
| 2007-12-24 | $2.96 | $2.96 | 3,250 | — | — |
| 2007-12-21 | $4.12 | $4.12 | 4,525 | — | — |
| 2007-12-20 | $2.92 | $2.92 | 5,875 | — | — |
| 2007-12-19 | $2.92 | $2.92 | 4,875 | — | — |
| 2007-12-18 | $2.96 | $2.96 | 325 | — | — |
| 2007-12-17 | $2.96 | $2.96 | 1,825 | — | — |
| 2007-12-14 | $3.20 | $3.20 | 2,875 | — | — |
| 2007-12-13 | $3.00 | $3.00 | 2,050 | — | — |
| 2007-12-12 | $2.92 | $2.92 | 1,050 | — | — |
| 2007-12-11 | $2.88 | $2.88 | 1,025 | — | — |
| 2007-12-10 | $2.92 | $2.92 | 5,700 | — | — |
| 2007-12-07 | $2.84 | $2.84 | 3,025 | — | — |
| 2007-12-06 | $2.76 | $2.76 | 575 | — | — |
| 2007-12-05 | $2.60 | $2.60 | 2,325 | — | — |
| 2007-12-04 | $2.60 | $2.60 | 275 | — | — |
| 2007-12-03 | $2.72 | $2.72 | 5,000 | — | — |
| 2007-11-30 | $2.80 | $2.80 | 1,650 | — | — |
| 2007-11-29 | $2.88 | $2.88 | 6,800 | — | — |
| 2007-11-28 | $2.76 | $2.76 | 13,700 | — | — |
| 2007-11-27 | $2.84 | $2.84 | 3,150 | — | — |
| 2007-11-26 | $2.84 | $2.84 | 15,650 | — | — |
| 2007-11-23 | $2.92 | $2.92 | 1,800 | — | — |
| 2007-11-21 | $2.80 | $2.80 | 4,000 | — | — |
| 2007-11-20 | $2.96 | $2.96 | 22,025 | — | — |
| 2007-11-19 | $3.20 | $3.20 | 0 | — | — |
| 2007-11-16 | $3.20 | $3.20 | 63,875 | — | — |
| 2007-11-15 | $3.40 | $3.40 | 4,000 | — | — |
| 2007-11-14 | $3.20 | $3.20 | 11,400 | — | — |
| 2007-11-13 | $3.28 | $3.28 | 2,200 | — | — |
| 2007-11-12 | $3.28 | $3.28 | 2,300 | — | — |
| 2007-11-09 | $3.28 | $3.28 | 1,100 | — | — |
| 2007-11-08 | $3.20 | $3.20 | 1,300 | — | — |
| 2007-11-07 | $3.28 | $3.28 | 600 | — | — |
| 2007-11-06 | $3.36 | $3.36 | 575 | — | — |
| 2007-11-05 | $3.32 | $3.32 | 0 | — | — |
| 2007-11-02 | $3.32 | $3.32 | 1,500 | — | — |
| 2007-11-01 | $3.36 | $3.36 | 500 | — | — |
| 2007-10-31 | $3.32 | $3.32 | 0 | — | — |
| 2007-10-30 | $3.32 | $3.32 | 1,800 | — | — |
| 2007-10-29 | $3.24 | $3.24 | 6,725 | — | — |
| 2007-10-26 | $3.32 | $3.32 | 7,475 | — | — |
| 2007-10-25 | $3.16 | $3.16 | 1,500 | — | — |
| 2007-10-24 | $3.24 | $3.24 | 450 | — | — |
| 2007-10-23 | $3.28 | $3.28 | 0 | — | — |
| 2007-10-22 | $3.28 | $3.28 | 0 | — | — |
| 2007-10-19 | $3.28 | $3.28 | 575 | — | — |
| 2007-10-18 | $3.28 | $3.28 | 450 | — | — |
| 2007-10-17 | $3.32 | $3.32 | 0 | — | — |
| 2007-10-16 | $3.32 | $3.32 | 650 | — | — |
| 2007-10-15 | $3.24 | $3.24 | 2,750 | — | — |
| 2007-10-12 | $3.36 | $3.36 | 2,550 | — | — |
| 2007-10-11 | $3.28 | $3.28 | 1,325 | — | — |
| 2007-10-10 | $3.44 | $3.44 | 1,525 | — | — |
| 2007-10-09 | $3.40 | $3.40 | 3,550 | — | — |
| 2007-10-08 | $3.32 | $3.32 | 0 | — | — |
| 2007-10-05 | $3.32 | $3.32 | 0 | — | — |
| 2007-10-04 | $3.32 | $3.32 | 250 | — | — |
| 2007-10-03 | $3.36 | $3.36 | 5,850 | — | — |
| 2007-10-02 | $3.24 | $3.24 | 42,575 | — | — |
| 2007-10-01 | $3.28 | $3.28 | 124,850 | — | — |
| 2007-09-28 | $3.32 | $3.32 | 200 | — | — |
| 2007-09-27 | $3.24 | $3.24 | 0 | — | — |
| 2007-09-26 | $3.24 | $3.24 | 1,325 | — | — |
| 2007-09-25 | $3.28 | $3.28 | 8,400 | — | — |
| 2007-09-24 | $3.28 | $3.28 | 29,100 | — | — |
| 2007-09-21 | $3.40 | $3.40 | 0 | — | — |
| 2007-09-20 | $3.40 | $3.40 | 2,025 | — | — |
| 2007-09-19 | $3.36 | $3.36 | 17,250 | — | — |
| 2007-09-18 | $3.40 | $3.40 | 1,125 | — | — |
| 2007-09-17 | $3.52 | $3.52 | 500 | — | — |
| 2007-09-14 | $3.56 | $3.56 | 950 | — | — |
| 2007-09-13 | $3.56 | $3.56 | 425 | — | — |
| 2007-09-12 | $3.56 | $3.56 | 2,475 | — | — |
| 2007-09-11 | $3.72 | $3.72 | 5,125 | — | — |
| 2007-09-10 | $3.56 | $3.56 | 400 | — | — |
| 2007-09-07 | $3.60 | $3.60 | 525 | — | — |
| 2007-09-06 | $3.68 | $3.68 | 775 | — | — |
| 2007-09-05 | $3.72 | $3.72 | 3,300 | — | — |
| 2007-09-04 | $3.64 | $3.64 | 4,125 | — | — |
| 2007-08-31 | $3.76 | $3.76 | 1,375 | — | — |
| 2007-08-30 | $3.96 | $3.96 | 875 | — | — |
| 2007-08-29 | $3.92 | $3.92 | 2,375 | — | — |
| 2007-08-28 | $3.92 | $3.92 | 13,350 | — | — |
| 2007-08-27 | $3.92 | $3.92 | 2,875 | — | — |
| 2007-08-24 | $3.92 | $3.92 | 1,050 | — | — |
| 2007-08-23 | $3.72 | $3.72 | 3,600 | — | — |
| 2007-08-22 | $3.64 | $3.64 | 575 | — | — |
| 2007-08-21 | $3.84 | $3.84 | 1,350 | — | — |
| 2007-08-20 | $3.56 | $3.56 | 2,625 | — | — |
| 2007-08-17 | $3.72 | $3.72 | 3,075 | — | — |
| 2007-08-16 | $3.76 | $3.76 | 2,600 | — | — |
| 2007-08-15 | $3.96 | $3.96 | 4,850 | — | — |
| 2007-08-14 | $3.88 | $3.88 | 1,250 | — | — |
| 2007-08-13 | $3.60 | $3.60 | 1,350 | — | — |
| 2007-08-10 | $3.44 | $3.44 | 950 | — | — |
| 2007-08-09 | $3.40 | $3.40 | 150 | — | — |
| 2007-08-08 | $3.36 | $3.36 | 1,200 | — | — |
| 2007-08-07 | $3.28 | $3.28 | 1,175 | — | — |
| 2007-08-06 | $3.24 | $3.24 | 875 | — | — |
| 2007-08-03 | $3.36 | $3.36 | 9,125 | — | — |
| 2007-08-02 | $3.20 | $3.20 | 825 | — | — |
| 2007-08-01 | $3.32 | $3.32 | 3,400 | — | — |
| 2007-07-31 | $3.40 | $3.40 | 425 | — | — |
| 2007-07-30 | $3.36 | $3.36 | 1,200 | — | — |
| 2007-07-27 | $3.40 | $3.40 | 1,300 | — | — |
| 2007-07-26 | $3.16 | $3.16 | 1,600 | — | — |
| 2007-07-25 | $3.24 | $3.24 | 14,775 | — | — |
| 2007-07-24 | $3.32 | $3.32 | 2,725 | — | — |
| 2007-07-23 | $3.48 | $3.48 | 3,250 | — | — |
| 2007-07-20 | $3.20 | $3.20 | 3,300 | — | — |
| 2007-07-19 | $3.40 | $3.40 | 7,050 | — | — |
| 2007-07-18 | $3.72 | $3.72 | 11,900 | — | — |
| 2007-07-17 | $3.40 | $3.40 | 6,050 | — | — |
| 2007-07-16 | $3.44 | $3.44 | 2,800 | — | — |
| 2007-07-13 | $2.88 | $2.88 | 2,675 | — | — |
| 2007-07-12 | $3.56 | $3.56 | 350 | — | — |
| 2007-07-11 | $3.52 | $3.52 | 175 | — | — |
| 2007-07-10 | $3.52 | $3.52 | 375 | — | — |
| 2007-07-09 | $3.48 | $3.48 | 1,400 | — | — |
| 2007-07-06 | $3.52 | $3.52 | 2,675 | — | — |
| 2007-07-05 | $3.52 | $3.52 | 6,875 | — | — |
| 2007-07-03 | $3.40 | $3.40 | 975 | — | — |
| 2007-07-02 | $3.52 | $3.52 | 1,200 | — | — |
| 2007-06-29 | $3.60 | $3.60 | 7,675 | — | — |
| 2007-06-28 | $3.64 | $3.64 | 2,575 | — | — |
| 2007-06-27 | $3.80 | $3.80 | 2,750 | — | — |
| 2007-06-26 | $4.00 | $4.00 | 3,125 | — | — |
| 2007-06-25 | $3.60 | $3.60 | 1,900 | — | — |
| 2007-06-22 | $3.72 | $3.72 | 400 | — | — |
| 2007-06-21 | $3.64 | $3.64 | 700 | — | — |
| 2007-06-20 | $3.80 | $3.80 | 1,450 | — | — |
| 2007-06-19 | $3.76 | $3.76 | 0 | — | — |
| 2007-06-18 | $3.76 | $3.76 | 325 | — | — |
| 2007-06-15 | $3.80 | $3.80 | 1,350 | — | — |
| 2007-06-14 | $3.76 | $3.76 | 675 | — | — |
| 2007-06-13 | $3.76 | $3.76 | 125 | — | — |
| 2007-06-12 | $3.72 | $3.72 | 2,100 | — | — |
| 2007-06-11 | $3.80 | $3.80 | 725 | — | — |
| 2007-06-08 | $3.84 | $3.84 | 175 | — | — |
| 2007-06-07 | $3.76 | $3.76 | 1,500 | — | — |
| 2007-06-06 | $3.76 | $3.76 | 1,450 | — | — |
| 2007-06-05 | $3.80 | $3.80 | 1,500 | — | — |
| 2007-06-04 | $3.80 | $3.80 | 10,725 | — | — |
| 2007-06-01 | $3.84 | $3.84 | 4,350 | — | — |
| 2007-05-31 | $3.92 | $3.92 | 675 | — | — |
| 2007-05-30 | $3.92 | $3.92 | 3,000 | — | — |
| 2007-05-29 | $3.92 | $3.92 | 225 | — | — |
| 2007-05-25 | $3.80 | $3.80 | 5,850 | — | — |
| 2007-05-24 | $3.96 | $3.96 | 2,525 | — | — |
| 2007-05-23 | $4.00 | $4.00 | 6,175 | — | — |
| 2007-05-22 | $4.04 | $4.04 | 4,725 | — | — |
| 2007-05-21 | $4.00 | $4.00 | 625 | — | — |
| 2007-05-18 | $4.00 | $4.00 | 3,225 | — | — |
| 2007-05-17 | $4.08 | $4.08 | 4,125 | — | — |
| 2007-05-16 | $3.92 | $3.92 | 11,675 | — | — |
| 2007-05-15 | $4.08 | $4.08 | 2,700 | — | — |
| 2007-05-14 | $4.24 | $4.24 | 400 | — | — |
| 2007-05-11 | $4.12 | $4.12 | 150 | — | — |
| 2007-05-10 | $4.12 | $4.12 | 2,375 | — | — |
| 2007-05-09 | $4.24 | $4.24 | 350 | — | — |
| 2007-05-08 | $4.36 | $4.36 | 350 | — | — |
| 2007-05-07 | $4.36 | $4.36 | 2,250 | — | — |
| 2007-05-04 | $4.28 | $4.28 | 800 | — | — |
| 2007-05-03 | $4.36 | $4.36 | 825 | — | — |
| 2007-05-02 | $4.40 | $4.40 | 1,425 | — | — |
| 2007-05-01 | $4.36 | $4.36 | 375 | — | — |
| 2007-04-30 | $4.20 | $4.20 | 1,525 | — | — |
| 2007-04-27 | $4.20 | $4.20 | 3,325 | — | — |
| 2007-04-26 | $4.32 | $4.32 | 1,275 | — | — |
| 2007-04-25 | $4.28 | $4.28 | 3,950 | — | — |
| 2007-04-24 | $4.24 | $4.24 | 125 | — | — |
| 2007-04-23 | $4.32 | $4.32 | 2,800 | — | — |
| 2007-04-20 | $4.40 | $4.40 | 275 | — | — |
| 2007-04-19 | $4.36 | $4.36 | 5,225 | — | — |
| 2007-04-18 | $4.48 | $4.48 | 500 | — | — |
| 2007-04-17 | $4.40 | $4.40 | 5,275 | — | — |
| 2007-04-16 | $4.36 | $4.36 | 1,750 | — | — |
| 2007-04-13 | $4.16 | $4.16 | 6,025 | — | — |
| 2007-04-12 | $4.36 | $4.36 | 1,800 | — | — |
| 2007-04-11 | $4.12 | $4.12 | 47,575 | — | — |
| 2007-04-10 | $4.60 | $4.60 | 875 | — | — |
| 2007-04-09 | $4.56 | $4.56 | 1,325 | — | — |
| 2007-04-05 | $4.60 | $4.60 | 725 | — | — |
| 2007-04-04 | $4.64 | $4.64 | 6,675 | — | — |
| 2007-04-03 | $4.60 | $4.60 | 675 | — | — |
| 2007-04-02 | $4.72 | $4.72 | 400 | — | — |
| 2007-03-30 | $4.72 | $4.72 | 4,625 | — | — |
| 2007-03-29 | $4.80 | $4.80 | 6,450 | — | — |
| 2007-03-28 | $4.68 | $4.68 | 5,675 | — | — |
| 2007-03-27 | $4.72 | $4.72 | 4,000 | — | — |
| 2007-03-26 | $4.72 | $4.72 | 8,175 | — | — |
| 2007-03-23 | $4.72 | $4.72 | 4,550 | — | — |
| 2007-03-22 | $4.68 | $4.68 | 6,300 | — | — |
| 2007-03-21 | $4.72 | $4.72 | 4,125 | — | — |
| 2007-03-20 | $4.64 | $4.64 | 2,450 | — | — |
| 2007-03-19 | $4.64 | $4.64 | 575 | — | — |
| 2007-03-16 | $4.60 | $4.60 | 1,225 | — | — |
| 2007-03-15 | $4.60 | $4.60 | 425 | — | — |
| 2007-03-14 | $4.68 | $4.68 | 950 | — | — |
| 2007-03-13 | $4.52 | $4.52 | 3,025 | — | — |
| 2007-03-12 | $4.48 | $4.48 | 1,425 | — | — |
| 2007-03-09 | $4.52 | $4.52 | 9,425 | — | — |
| 2007-03-08 | $4.40 | $4.40 | 4,700 | — | — |
| 2007-03-07 | $4.48 | $4.48 | 1,775 | — | — |
| 2007-03-06 | $4.52 | $4.52 | 2,025 | — | — |
| 2007-03-05 | $4.60 | $4.60 | 225 | — | — |
| 2007-03-02 | $4.60 | $4.60 | 1,425 | — | — |
| 2007-03-01 | $4.64 | $4.64 | 1,300 | — | — |
| 2007-02-28 | $4.60 | $4.60 | 1,675 | — | — |
| 2007-02-27 | $4.72 | $4.72 | 26,500 | — | — |
| 2007-02-26 | $4.44 | $4.44 | 17,800 | — | — |
| 2007-02-23 | $4.28 | $4.28 | 9,325 | — | — |
| 2007-02-22 | $4.20 | $4.20 | 1,850 | — | — |
| 2007-02-21 | $4.36 | $4.36 | 1,600 | — | — |
| 2007-02-20 | $4.32 | $4.32 | 17,000 | — | — |
| 2007-02-16 | $4.28 | $4.28 | 800 | — | — |
| 2007-02-15 | $4.32 | $4.32 | 2,575 | — | — |
| 2007-02-14 | $4.28 | $4.28 | 3,025 | — | — |
| 2007-02-13 | $4.08 | $4.08 | 1,900 | — | — |
| 2007-02-12 | $4.08 | $4.08 | 1,075 | — | — |
| 2007-02-09 | $4.12 | $4.12 | 2,125 | — | — |
| 2007-02-08 | $4.20 | $4.20 | 5,250 | — | — |
| 2007-02-07 | $4.20 | $4.20 | 10,850 | — | — |
| 2007-02-06 | $4.20 | $4.20 | 21,925 | — | — |
| 2007-02-05 | $4.72 | $4.72 | 6,075 | — | — |
| 2007-02-02 | $4.72 | $4.72 | 13,400 | — | — |
| 2007-02-01 | $4.88 | $4.88 | 4,025 | — | — |
| 2007-01-31 | $4.96 | $4.96 | 4,750 | — | — |
| 2007-01-30 | $5.00 | $5.00 | 1,050 | — | — |
| 2007-01-29 | $5.04 | $5.04 | 550 | — | — |
| 2007-01-26 | $5.04 | $5.04 | 1,975 | — | — |
| 2007-01-25 | $5.00 | $5.00 | 3,550 | — | — |
| 2007-01-24 | $4.92 | $4.92 | 1,825 | — | — |
| 2007-01-23 | $4.88 | $4.88 | 1,650 | — | — |
| 2007-01-22 | $4.84 | $4.84 | 2,175 | — | — |
| 2007-01-19 | $4.72 | $4.72 | 475 | — | — |
| 2007-01-18 | $4.72 | $4.72 | 3,850 | — | — |
| 2007-01-17 | $4.72 | $4.72 | 2,500 | — | — |
| 2007-01-16 | $4.72 | $4.72 | 2,400 | — | — |
| 2007-01-12 | $4.80 | $4.80 | 1,525 | — | — |
| 2007-01-11 | $4.80 | $4.80 | 7,500 | — | — |
| 2007-01-10 | $5.08 | $5.08 | 2,150 | — | — |
| 2007-01-09 | $5.08 | $5.08 | 1,875 | — | — |
| 2007-01-08 | $5.12 | $5.12 | 2,225 | — | — |
| 2007-01-05 | $5.12 | $5.12 | 2,850 | — | — |
| 2007-01-04 | $5.12 | $5.12 | 675 | — | — |
| 2007-01-03 | $5.12 | $5.12 | 4,075 | — | — |