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
- 1999-10-26 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 | $3.10 | $3.10 | 102,220 |
| 2007-12-28 | $2.60 | $2.60 | 16,800 |
| 2007-12-27 | $2.65 | $2.65 | 8,660 |
| 2007-12-26 | $2.60 | $2.60 | 14,440 |
| 2007-12-24 | $2.60 | $2.60 | 9,280 |
| 2007-12-21 | $2.60 | $2.60 | 32,600 |
| 2007-12-20 | $2.50 | $2.50 | 111,360 |
| 2007-12-19 | $2.25 | $2.25 | 92,960 |
| 2007-12-18 | $2.40 | $2.40 | 27,040 |
| 2007-12-17 | $2.45 | $2.45 | 66,700 |
| 2007-12-14 | $2.45 | $2.45 | 35,400 |
| 2007-12-13 | $2.50 | $2.50 | 14,920 |
| 2007-12-12 | $2.33 | $2.33 | 14,520 |
| 2007-12-11 | $2.40 | $2.40 | 24,520 |
| 2007-12-10 | $2.50 | $2.50 | 14,420 |
| 2007-12-07 | $2.75 | $2.75 | 40,780 |
| 2007-12-06 | $2.50 | $2.50 | 11,560 |
| 2007-12-05 | $2.60 | $2.60 | 12,500 |
| 2007-12-04 | $2.75 | $2.75 | 7,160 |
| 2007-12-03 | $2.75 | $2.75 | 5,300 |
| 2007-11-30 | $2.75 | $2.75 | 20,920 |
| 2007-11-29 | $2.85 | $2.85 | 29,160 |
| 2007-11-28 | $3.15 | $3.15 | 55,920 |
| 2007-11-27 | $2.70 | $2.70 | 17,840 |
| 2007-11-26 | $3.00 | $3.00 | 61,380 |
| 2007-11-23 | $2.80 | $2.80 | 30,880 |
| 2007-11-21 | $2.70 | $2.70 | 47,320 |
| 2007-11-20 | $2.50 | $2.50 | 67,820 |
| 2007-11-19 | $2.40 | $2.40 | 4,200 |
| 2007-11-16 | $2.35 | $2.35 | 56,800 |
| 2007-11-15 | $2.15 | $2.15 | 6,600 |
| 2007-11-14 | $2.20 | $2.20 | 1,900 |
| 2007-11-13 | $2.20 | $2.20 | 17,880 |
| 2007-11-12 | $2.20 | $2.20 | 12,220 |
| 2007-11-09 | $2.20 | $2.20 | 32,100 |
| 2007-11-08 | $2.50 | $2.50 | 19,180 |
| 2007-11-07 | $2.55 | $2.55 | 3,160 |
| 2007-11-06 | $2.45 | $2.45 | 23,240 |
| 2007-11-05 | $2.50 | $2.50 | 45,780 |
| 2007-11-02 | $2.45 | $2.45 | 60,760 |
| 2007-11-01 | $2.15 | $2.15 | 14,000 |
| 2007-10-31 | $2.15 | $2.15 | 3,520 |
| 2007-10-30 | $2.00 | $2.00 | 13,380 |
| 2007-10-29 | $2.15 | $2.15 | 400 |
| 2007-10-26 | $2.15 | $2.15 | 1,400 |
| 2007-10-25 | $2.05 | $2.05 | 1,940 |
| 2007-10-24 | $2.05 | $2.05 | 17,860 |
| 2007-10-23 | $2.30 | $2.30 | 18,800 |
| 2007-10-22 | $2.40 | $2.40 | 9,400 |
| 2007-10-19 | $2.15 | $2.15 | 12,480 |
| 2007-10-18 | $2.20 | $2.20 | 6,140 |
| 2007-10-17 | $2.40 | $2.40 | 600 |
| 2007-10-16 | $2.40 | $2.40 | 2,280 |
| 2007-10-15 | $2.35 | $2.35 | 7,840 |
| 2007-10-12 | $2.25 | $2.25 | 8,860 |
| 2007-10-11 | $2.30 | $2.30 | 39,760 |
| 2007-10-10 | $2.45 | $2.45 | 4,000 |
| 2007-10-09 | $2.55 | $2.55 | 7,160 |
| 2007-10-08 | $2.55 | $2.55 | 4,700 |
| 2007-10-05 | $2.65 | $2.65 | 2,080 |
| 2007-10-04 | $2.80 | $2.80 | 16,840 |
| 2007-10-03 | $2.80 | $2.80 | 24,620 |
| 2007-10-02 | $2.65 | $2.65 | 7,580 |
| 2007-10-01 | $2.60 | $2.60 | 7,560 |
| 2007-09-28 | $2.60 | $2.60 | 2,780 |
| 2007-09-27 | $2.60 | $2.60 | 16,580 |
| 2007-09-26 | $2.55 | $2.55 | 1,940 |
| 2007-09-25 | $2.60 | $2.60 | 8,020 |
| 2007-09-24 | $2.55 | $2.55 | 20,340 |
| 2007-09-21 | $2.75 | $2.75 | 10,400 |
| 2007-09-20 | $2.50 | $2.50 | 14,100 |
| 2007-09-19 | $2.50 | $2.50 | 16,600 |
| 2007-09-18 | $2.60 | $2.60 | 22,540 |
| 2007-09-17 | $2.75 | $2.75 | 70,600 |
| 2007-09-14 | $2.80 | $2.80 | 14,940 |
| 2007-09-13 | $2.85 | $2.85 | 7,940 |
| 2007-09-12 | $2.95 | $2.95 | 34,700 |
| 2007-09-11 | $3.00 | $3.00 | 500 |
| 2007-09-10 | $3.00 | $3.00 | 17,900 |
| 2007-09-07 | $3.15 | $3.15 | 34,540 |
| 2007-09-06 | $2.90 | $2.90 | 6,000 |
| 2007-09-05 | $2.95 | $2.95 | 32,320 |
| 2007-09-04 | $3.00 | $3.00 | 14,540 |
| 2007-08-31 | $3.30 | $3.30 | 7,880 |
| 2007-08-30 | $3.20 | $3.20 | 4,580 |
| 2007-08-29 | $3.15 | $3.15 | 55,140 |
| 2007-08-28 | $3.25 | $3.25 | 96,540 |
| 2007-08-27 | $3.15 | $3.15 | 54,740 |
| 2007-08-24 | $2.85 | $2.85 | 69,480 |
| 2007-08-23 | $2.50 | $2.50 | 42,920 |
| 2007-08-22 | $2.45 | $2.45 | 17,260 |
| 2007-08-21 | $2.35 | $2.35 | 3,100 |
| 2007-08-20 | $2.25 | $2.25 | 3,500 |
| 2007-08-17 | $2.30 | $2.30 | 21,300 |
| 2007-08-16 | $2.35 | $2.35 | 13,240 |
| 2007-08-15 | $2.45 | $2.45 | 5,080 |
| 2007-08-14 | $2.40 | $2.40 | 31,300 |
| 2007-08-13 | $2.45 | $2.45 | 19,280 |
| 2007-08-10 | $2.50 | $2.50 | 27,140 |
| 2007-08-09 | $2.40 | $2.40 | 1,720 |
| 2007-08-08 | $2.50 | $2.50 | 4,760 |
| 2007-08-07 | $2.50 | $2.50 | 14,740 |
| 2007-08-06 | $2.60 | $2.60 | 3,520 |
| 2007-08-03 | $2.75 | $2.75 | 1,100 |
| 2007-08-02 | $2.75 | $2.75 | 92,640 |
| 2007-08-01 | $2.60 | $2.60 | 1,260 |
| 2007-07-31 | $2.60 | $2.60 | 22,640 |
| 2007-07-30 | $2.70 | $2.70 | 5,020 |
| 2007-07-27 | $2.45 | $2.45 | 20,340 |
| 2007-07-26 | $2.70 | $2.70 | 2,400 |
| 2007-07-25 | $2.75 | $2.75 | 29,080 |
| 2007-07-24 | $3.20 | $3.20 | 16,440 |
| 2007-07-23 | $2.90 | $2.90 | 14,900 |
| 2007-07-20 | $3.18 | $3.18 | 11,460 |
| 2007-07-19 | $3.00 | $3.00 | 23,020 |
| 2007-07-18 | $3.25 | $3.25 | 23,820 |
| 2007-07-17 | $3.25 | $3.25 | 40,700 |
| 2007-07-16 | $3.30 | $3.30 | 58,240 |
| 2007-07-13 | $3.20 | $3.20 | 7,480 |
| 2007-07-12 | $3.20 | $3.20 | 38,340 |
| 2007-07-11 | $3.25 | $3.25 | 11,980 |
| 2007-07-10 | $3.25 | $3.25 | 46,860 |
| 2007-07-09 | $3.20 | $3.20 | 34,880 |
| 2007-07-06 | $3.25 | $3.25 | 26,840 |
| 2007-07-05 | $3.00 | $3.00 | 17,200 |
| 2007-07-03 | $3.25 | $3.25 | 3,400 |
| 2007-07-02 | $3.25 | $3.25 | 3,120 |
| 2007-06-29 | $3.30 | $3.30 | 14,140 |
| 2007-06-28 | $2.90 | $2.90 | 31,080 |
| 2007-06-27 | $2.80 | $2.80 | 33,260 |
| 2007-06-26 | $2.95 | $2.95 | 11,080 |
| 2007-06-25 | $3.25 | $3.25 | 51,780 |
| 2007-06-22 | $2.95 | $2.95 | 20,740 |
| 2007-06-21 | $3.00 | $3.00 | 96,040 |
| 2007-06-20 | $2.35 | $2.35 | 27,720 |
| 2007-06-19 | $2.45 | $2.45 | 43,880 |
| 2007-06-18 | $2.25 | $2.25 | 10,660 |
| 2007-06-15 | $2.30 | $2.30 | 49,220 |
| 2007-06-14 | $2.05 | $2.05 | 36,800 |
| 2007-06-13 | $1.90 | $1.90 | 15,320 |
| 2007-06-12 | $1.90 | $1.90 | 12,640 |
| 2007-06-11 | $1.95 | $1.95 | 7,620 |
| 2007-06-08 | $1.95 | $1.95 | 1,500 |
| 2007-06-07 | $2.00 | $2.00 | 10,000 |
| 2007-06-06 | $2.15 | $2.15 | 9,240 |
| 2007-06-05 | $2.10 | $2.10 | 4,760 |
| 2007-06-04 | $2.10 | $2.10 | 21,540 |
| 2007-06-01 | $2.00 | $2.00 | 39,740 |
| 2007-05-31 | $2.25 | $2.25 | 21,000 |
| 2007-05-30 | $2.35 | $2.35 | 13,180 |
| 2007-05-29 | $2.35 | $2.35 | 14,140 |
| 2007-05-25 | $2.50 | $2.50 | 3,200 |
| 2007-05-24 | $2.30 | $2.30 | 960 |
| 2007-05-23 | $2.49 | $2.49 | 4,880 |
| 2007-05-22 | $2.30 | $2.30 | 2,080 |
| 2007-05-21 | $2.30 | $2.30 | 8,180 |
| 2007-05-18 | $2.30 | $2.30 | 9,200 |
| 2007-05-17 | $2.30 | $2.30 | 2,580 |
| 2007-05-16 | $2.30 | $2.30 | 12,420 |
| 2007-05-15 | $2.45 | $2.45 | 13,620 |
| 2007-05-14 | $2.45 | $2.45 | 13,000 |
| 2007-05-11 | $2.30 | $2.30 | 14,320 |
| 2007-05-10 | $2.20 | $2.20 | 2,580 |
| 2007-05-09 | $2.63 | $2.63 | 4,020 |
| 2007-05-08 | $2.63 | $2.63 | 2,740 |
| 2007-05-07 | $2.75 | $2.75 | 12,740 |
| 2007-05-04 | $2.60 | $2.60 | 10,960 |
| 2007-05-03 | $2.90 | $2.90 | 13,020 |
| 2007-05-02 | $2.78 | $2.78 | 26,520 |
| 2007-05-01 | $2.55 | $2.55 | 37,360 |
| 2007-04-30 | $2.50 | $2.50 | 113,780 |
| 2007-04-27 | $3.35 | $3.35 | 1,660 |
| 2007-04-26 | $3.35 | $3.35 | 24,700 |
| 2007-04-25 | $3.35 | $3.35 | 45,880 |
| 2007-04-24 | $3.80 | $3.80 | 13,240 |
| 2007-04-23 | $4.00 | $4.00 | 62,300 |
| 2007-04-20 | $4.03 | $4.03 | 19,340 |
| 2007-04-19 | $4.10 | $4.10 | 26,500 |
| 2007-04-18 | $4.10 | $4.10 | 12,960 |
| 2007-04-17 | $4.10 | $4.10 | 16,780 |
| 2007-04-16 | $4.30 | $4.30 | 5,500 |
| 2007-04-13 | $4.50 | $4.50 | 46,780 |
| 2007-04-12 | $4.00 | $4.00 | 43,020 |
| 2007-04-11 | $3.95 | $3.95 | 10,660 |
| 2007-04-10 | $4.00 | $4.00 | 5,180 |
| 2007-04-09 | $4.35 | $4.35 | 8,500 |
| 2007-04-05 | $4.35 | $4.35 | 16,720 |
| 2007-04-04 | $4.25 | $4.25 | 12,500 |
| 2007-04-03 | $4.25 | $4.25 | 15,460 |
| 2007-04-02 | $4.35 | $4.35 | 21,820 |
| 2007-03-30 | $4.10 | $4.10 | 4,540 |
| 2007-03-29 | $4.10 | $4.10 | 33,080 |
| 2007-03-28 | $4.45 | $4.45 | 20,700 |
| 2007-03-27 | $4.50 | $4.50 | 45,020 |
| 2007-03-26 | $4.45 | $4.45 | 33,980 |
| 2007-03-23 | $4.25 | $4.25 | 19,200 |
| 2007-03-22 | $4.10 | $4.10 | 17,960 |
| 2007-03-21 | $3.85 | $3.85 | 22,260 |
| 2007-03-20 | $3.95 | $3.95 | 62,480 |
| 2007-03-19 | $4.15 | $4.15 | 121,340 |
| 2007-03-16 | $3.85 | $3.85 | 35,500 |
| 2007-03-15 | $3.75 | $3.75 | 27,560 |
| 2007-03-14 | $3.90 | $3.90 | 30,800 |
| 2007-03-13 | $4.15 | $4.15 | 61,260 |
| 2007-03-12 | $4.55 | $4.55 | 44,640 |
| 2007-03-09 | $4.60 | $4.60 | 75,000 |
| 2007-03-08 | $4.55 | $4.55 | 287,740 |
| 2007-03-07 | $4.70 | $4.70 | 150,420 |
| 2007-03-06 | $3.85 | $3.85 | 65,480 |
| 2007-03-05 | $3.60 | $3.60 | 202,620 |
| 2007-03-02 | $3.90 | $3.90 | 166,520 |
| 2007-03-01 | $3.55 | $3.55 | 132,920 |
| 2007-02-28 | $3.00 | $3.00 | 34,220 |
| 2007-02-27 | $3.00 | $3.00 | 39,060 |
| 2007-02-26 | $3.20 | $3.20 | 111,060 |
| 2007-02-23 | $3.00 | $3.00 | 25,700 |
| 2007-02-22 | $2.95 | $2.95 | 21,200 |
| 2007-02-21 | $3.10 | $3.10 | 101,580 |
| 2007-02-20 | $3.25 | $3.25 | 158,840 |
| 2007-02-16 | $2.50 | $2.50 | 38,780 |
| 2007-02-15 | $2.55 | $2.55 | 57,120 |
| 2007-02-14 | $2.90 | $2.90 | 109,340 |
| 2007-02-13 | $2.48 | $2.48 | 17,280 |
| 2007-02-12 | $2.48 | $2.48 | 54,100 |
| 2007-02-09 | $2.45 | $2.45 | 20,340 |
| 2007-02-08 | $2.26 | $2.26 | 2,200 |
| 2007-02-07 | $2.40 | $2.40 | 5,360 |
| 2007-02-06 | $2.40 | $2.40 | 2,940 |
| 2007-02-05 | $2.40 | $2.40 | 2,680 |
| 2007-02-02 | $2.25 | $2.25 | 12,780 |
| 2007-02-01 | $2.30 | $2.30 | 29,760 |
| 2007-01-31 | $2.30 | $2.30 | 1,720 |
| 2007-01-30 | $2.40 | $2.40 | 1,060 |
| 2007-01-29 | $2.35 | $2.35 | 9,400 |
| 2007-01-26 | $2.45 | $2.45 | 10,220 |
| 2007-01-25 | $2.45 | $2.45 | 83,780 |
| 2007-01-24 | $2.60 | $2.60 | 116,760 |
| 2007-01-23 | $2.00 | $2.00 | 35,240 |
| 2007-01-22 | $2.15 | $2.15 | 34,260 |
| 2007-01-19 | $2.03 | $2.03 | 17,000 |
| 2007-01-18 | $2.05 | $2.05 | 24,800 |
| 2007-01-17 | $2.00 | $2.00 | 18,060 |
| 2007-01-16 | $2.08 | $2.08 | 10,900 |
| 2007-01-12 | $2.10 | $2.10 | 25,440 |
| 2007-01-11 | $2.20 | $2.20 | 14,260 |
| 2007-01-10 | $2.20 | $2.20 | 51,040 |
| 2007-01-09 | $2.15 | $2.15 | 19,720 |
| 2007-01-08 | $2.15 | $2.15 | 8,200 |
| 2007-01-05 | $2.25 | $2.25 | 11,920 |
| 2007-01-04 | $2.25 | $2.25 | 340 |
| 2007-01-03 | $2.25 | $2.25 | 22,540 |