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
- 2000-02-24 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 | $2.08 | $2.08 | 80,200 |
| 2007-12-28 | $2.10 | $2.10 | 91,200 |
| 2007-12-27 | $2.00 | $2.00 | 53,400 |
| 2007-12-26 | $2.04 | $2.04 | 26,600 |
| 2007-12-24 | $1.95 | $1.95 | 35,700 |
| 2007-12-21 | $1.91 | $1.91 | 138,200 |
| 2007-12-20 | $1.65 | $1.65 | 95,000 |
| 2007-12-19 | $1.52 | $1.52 | 167,100 |
| 2007-12-18 | $1.61 | $1.61 | 48,300 |
| 2007-12-17 | $1.68 | $1.68 | 14,600 |
| 2007-12-14 | $1.75 | $1.75 | 13,700 |
| 2007-12-13 | $1.70 | $1.70 | 32,700 |
| 2007-12-12 | $1.75 | $1.75 | 9,800 |
| 2007-12-11 | $1.76 | $1.76 | 26,700 |
| 2007-12-10 | $1.82 | $1.82 | 8,200 |
| 2007-12-07 | $1.95 | $1.95 | 24,100 |
| 2007-12-06 | $1.89 | $1.89 | 6,500 |
| 2007-12-05 | $1.90 | $1.90 | 11,000 |
| 2007-12-04 | $1.90 | $1.90 | 43,000 |
| 2007-12-03 | $1.83 | $1.83 | 77,300 |
| 2007-11-30 | $2.10 | $2.10 | 54,100 |
| 2007-11-29 | $2.00 | $2.00 | 7,800 |
| 2007-11-28 | $2.00 | $2.00 | 89,400 |
| 2007-11-27 | $2.00 | $2.00 | 66,600 |
| 2007-11-26 | $2.00 | $2.00 | 67,100 |
| 2007-11-23 | $2.00 | $2.00 | 10,700 |
| 2007-11-21 | $2.00 | $2.00 | 61,200 |
| 2007-11-20 | $2.00 | $2.00 | 31,400 |
| 2007-11-19 | $2.19 | $2.19 | 77,900 |
| 2007-11-16 | $2.17 | $2.17 | 29,100 |
| 2007-11-15 | $2.15 | $2.15 | 19,900 |
| 2007-11-14 | $2.10 | $2.10 | 18,100 |
| 2007-11-13 | $2.11 | $2.11 | 56,100 |
| 2007-11-12 | $2.23 | $2.23 | 88,300 |
| 2007-11-09 | $2.40 | $2.40 | 80,100 |
| 2007-11-08 | $2.45 | $2.45 | 84,700 |
| 2007-11-07 | $2.46 | $2.46 | 22,900 |
| 2007-11-06 | $2.47 | $2.47 | 15,500 |
| 2007-11-05 | $2.48 | $2.48 | 6,600 |
| 2007-11-02 | $2.55 | $2.55 | 27,200 |
| 2007-11-01 | $2.55 | $2.55 | 159,200 |
| 2007-10-31 | $2.75 | $2.75 | 74,900 |
| 2007-10-30 | $2.52 | $2.52 | 94,800 |
| 2007-10-29 | $2.48 | $2.48 | 14,100 |
| 2007-10-26 | $2.45 | $2.45 | 58,600 |
| 2007-10-25 | $2.33 | $2.33 | 6,600 |
| 2007-10-24 | $2.35 | $2.35 | 91,200 |
| 2007-10-23 | $2.30 | $2.30 | 52,100 |
| 2007-10-22 | $2.35 | $2.35 | 22,000 |
| 2007-10-19 | $2.27 | $2.27 | 25,300 |
| 2007-10-18 | $2.25 | $2.25 | 4,400 |
| 2007-10-17 | $2.25 | $2.25 | 88,400 |
| 2007-10-16 | $2.27 | $2.27 | 85,500 |
| 2007-10-15 | $2.30 | $2.30 | 49,800 |
| 2007-10-12 | $2.30 | $2.30 | 22,200 |
| 2007-10-11 | $2.30 | $2.30 | 42,500 |
| 2007-10-10 | $2.35 | $2.35 | 44,100 |
| 2007-10-09 | $2.35 | $2.35 | 43,100 |
| 2007-10-08 | $2.35 | $2.35 | 39,700 |
| 2007-10-05 | $2.40 | $2.40 | 61,200 |
| 2007-10-04 | $2.30 | $2.30 | 39,800 |
| 2007-10-03 | $2.38 | $2.38 | 60,500 |
| 2007-10-02 | $2.35 | $2.35 | 43,800 |
| 2007-10-01 | $2.18 | $2.18 | 13,800 |
| 2007-09-28 | $2.30 | $2.30 | 56,000 |
| 2007-09-27 | $2.25 | $2.25 | 174,300 |
| 2007-09-26 | $2.05 | $2.05 | 20,300 |
| 2007-09-25 | $2.06 | $2.06 | 8,600 |
| 2007-09-24 | $1.95 | $1.95 | 43,400 |
| 2007-09-21 | $2.10 | $2.10 | 10,100 |
| 2007-09-20 | $2.15 | $2.15 | 42,300 |
| 2007-09-19 | $2.15 | $2.15 | 2,200 |
| 2007-09-18 | $2.20 | $2.20 | 3,300 |
| 2007-09-17 | $2.12 | $2.12 | 21,300 |
| 2007-09-14 | $2.12 | $2.12 | 28,400 |
| 2007-09-13 | $2.20 | $2.20 | 19,200 |
| 2007-09-12 | $2.15 | $2.15 | 14,500 |
| 2007-09-11 | $2.20 | $2.20 | 35,100 |
| 2007-09-10 | $2.30 | $2.30 | 11,400 |
| 2007-09-07 | $2.35 | $2.35 | 25,600 |
| 2007-09-06 | $2.35 | $2.35 | 71,000 |
| 2007-09-05 | $2.45 | $2.45 | 28,800 |
| 2007-09-04 | $2.35 | $2.35 | 25,200 |
| 2007-08-31 | $2.40 | $2.40 | 46,900 |
| 2007-08-30 | $2.40 | $2.40 | 10,100 |
| 2007-08-29 | $2.40 | $2.40 | 29,100 |
| 2007-08-28 | $2.53 | $2.53 | 59,000 |
| 2007-08-27 | $2.55 | $2.55 | 44,000 |
| 2007-08-24 | $2.41 | $2.41 | 38,700 |
| 2007-08-23 | $2.30 | $2.30 | 110,000 |
| 2007-08-22 | $2.18 | $2.18 | 21,400 |
| 2007-08-21 | $2.15 | $2.15 | 36,100 |
| 2007-08-20 | $2.10 | $2.10 | 56,400 |
| 2007-08-17 | $2.05 | $2.05 | 4,000 |
| 2007-08-16 | $2.10 | $2.10 | 18,200 |
| 2007-08-15 | $2.15 | $2.15 | 86,300 |
| 2007-08-14 | $2.10 | $2.10 | 23,100 |
| 2007-08-13 | $2.20 | $2.20 | 23,300 |
| 2007-08-10 | $2.16 | $2.16 | 43,800 |
| 2007-08-09 | $2.25 | $2.25 | 43,400 |
| 2007-08-08 | $2.18 | $2.18 | 4,000 |
| 2007-08-07 | $2.15 | $2.15 | 10,400 |
| 2007-08-06 | $2.20 | $2.20 | 3,600 |
| 2007-08-03 | $2.22 | $2.22 | 14,700 |
| 2007-08-02 | $2.26 | $2.26 | 26,100 |
| 2007-08-01 | $2.35 | $2.35 | 1,800 |
| 2007-07-31 | $2.35 | $2.35 | 29,000 |
| 2007-07-30 | $2.29 | $2.29 | 11,500 |
| 2007-07-27 | $2.36 | $2.36 | 45,600 |
| 2007-07-26 | $2.50 | $2.50 | 95,500 |
| 2007-07-25 | $2.48 | $2.48 | 17,600 |
| 2007-07-24 | $2.54 | $2.54 | 16,600 |
| 2007-07-23 | $2.65 | $2.65 | 21,800 |
| 2007-07-20 | $2.69 | $2.69 | 40,600 |
| 2007-07-19 | $2.70 | $2.70 | 38,600 |
| 2007-07-18 | $2.70 | $2.70 | 55,500 |
| 2007-07-17 | $2.69 | $2.69 | 36,400 |
| 2007-07-16 | $2.70 | $2.70 | 24,000 |
| 2007-07-13 | $2.65 | $2.65 | 58,100 |
| 2007-07-12 | $2.60 | $2.60 | 76,800 |
| 2007-07-11 | $2.55 | $2.55 | 133,800 |
| 2007-07-10 | $2.60 | $2.60 | 48,800 |
| 2007-07-09 | $2.60 | $2.60 | 61,400 |
| 2007-07-06 | $2.55 | $2.55 | 151,800 |
| 2007-07-05 | $2.56 | $2.56 | 144,300 |
| 2007-07-03 | $2.55 | $2.55 | 29,800 |
| 2007-07-02 | $2.58 | $2.58 | 159,300 |
| 2007-06-29 | $2.56 | $2.56 | 253,400 |
| 2007-06-28 | $2.39 | $2.39 | 115,700 |
| 2007-06-27 | $2.27 | $2.27 | 24,600 |
| 2007-06-26 | $2.33 | $2.33 | 41,900 |
| 2007-06-25 | $2.25 | $2.25 | 600 |
| 2007-06-22 | $2.30 | $2.30 | 10,800 |
| 2007-06-21 | $2.28 | $2.28 | 121,500 |
| 2007-06-20 | $2.30 | $2.30 | 12,000 |
| 2007-06-19 | $2.20 | $2.20 | 19,700 |
| 2007-06-18 | $2.23 | $2.23 | 24,900 |
| 2007-06-15 | $2.25 | $2.25 | 14,600 |
| 2007-06-14 | $2.25 | $2.25 | 10,900 |
| 2007-06-13 | $2.27 | $2.27 | 25,300 |
| 2007-06-12 | $2.28 | $2.28 | 48,300 |
| 2007-06-11 | $2.36 | $2.36 | 33,500 |
| 2007-06-08 | $2.35 | $2.35 | 82,700 |
| 2007-06-07 | $2.35 | $2.35 | 41,600 |
| 2007-06-06 | $2.27 | $2.27 | 8,600 |
| 2007-06-05 | $2.35 | $2.35 | 8,500 |
| 2007-06-04 | $2.40 | $2.40 | 9,700 |
| 2007-06-01 | $2.37 | $2.37 | 37,000 |
| 2007-05-31 | $2.30 | $2.30 | 9,600 |
| 2007-05-30 | $2.25 | $2.25 | 13,900 |
| 2007-05-29 | $2.25 | $2.25 | 18,500 |
| 2007-05-25 | $2.30 | $2.30 | 4,700 |
| 2007-05-24 | $2.31 | $2.31 | 26,400 |
| 2007-05-23 | $2.30 | $2.30 | 47,600 |
| 2007-05-22 | $2.30 | $2.30 | 29,700 |
| 2007-05-21 | $2.30 | $2.30 | 63,500 |
| 2007-05-18 | $2.28 | $2.28 | 21,500 |
| 2007-05-17 | $2.30 | $2.30 | 42,300 |
| 2007-05-16 | $2.27 | $2.27 | 9,800 |
| 2007-05-15 | $2.34 | $2.34 | 18,900 |
| 2007-05-14 | $2.33 | $2.33 | 26,600 |
| 2007-05-11 | $2.26 | $2.26 | 2,900 |
| 2007-05-10 | $2.25 | $2.25 | 19,900 |
| 2007-05-09 | $2.22 | $2.22 | 7,900 |
| 2007-05-08 | $2.22 | $2.22 | 31,300 |
| 2007-05-07 | $2.22 | $2.22 | 64,500 |
| 2007-05-04 | $2.20 | $2.20 | 8,200 |
| 2007-05-03 | $2.22 | $2.22 | 10,400 |
| 2007-05-02 | $2.25 | $2.25 | 45,900 |
| 2007-05-01 | $2.29 | $2.29 | 6,800 |
| 2007-04-30 | $2.21 | $2.21 | 15,000 |
| 2007-04-27 | $2.35 | $2.35 | 70,700 |
| 2007-04-26 | $2.25 | $2.25 | 9,600 |
| 2007-04-25 | $2.33 | $2.33 | 251,800 |
| 2007-04-24 | $2.30 | $2.30 | 10,000 |
| 2007-04-23 | $2.29 | $2.29 | 10,500 |
| 2007-04-20 | $2.27 | $2.27 | 9,900 |
| 2007-04-19 | $2.33 | $2.33 | 43,300 |
| 2007-04-18 | $2.37 | $2.37 | 29,400 |
| 2007-04-17 | $2.35 | $2.35 | 42,800 |
| 2007-04-16 | $2.34 | $2.34 | 53,100 |
| 2007-04-13 | $2.37 | $2.37 | 19,200 |
| 2007-04-12 | $2.38 | $2.38 | 13,300 |
| 2007-04-11 | $2.40 | $2.40 | 55,300 |
| 2007-04-10 | $2.38 | $2.38 | 84,200 |
| 2007-04-09 | $2.33 | $2.33 | 25,800 |
| 2007-04-05 | $2.22 | $2.22 | 19,100 |
| 2007-04-04 | $2.33 | $2.33 | 23,200 |
| 2007-04-03 | $2.34 | $2.34 | 41,600 |
| 2007-04-02 | $2.34 | $2.34 | 25,800 |
| 2007-03-30 | $2.35 | $2.35 | 21,500 |
| 2007-03-29 | $2.40 | $2.40 | 20,100 |
| 2007-03-28 | $2.35 | $2.35 | 41,500 |
| 2007-03-27 | $2.35 | $2.35 | 45,300 |
| 2007-03-26 | $2.36 | $2.36 | 87,700 |
| 2007-03-23 | $2.28 | $2.28 | 14,400 |
| 2007-03-22 | $2.29 | $2.29 | 38,700 |
| 2007-03-21 | $2.20 | $2.20 | 29,500 |
| 2007-03-20 | $2.23 | $2.23 | 67,100 |
| 2007-03-19 | $2.20 | $2.20 | 64,700 |
| 2007-03-16 | $2.16 | $2.16 | 61,400 |
| 2007-03-15 | $2.16 | $2.16 | 23,100 |
| 2007-03-14 | $2.16 | $2.16 | 47,800 |
| 2007-03-13 | $2.15 | $2.15 | 41,900 |
| 2007-03-12 | $2.19 | $2.19 | 61,400 |
| 2007-03-09 | $2.16 | $2.16 | 47,200 |
| 2007-03-08 | $2.12 | $2.12 | 22,800 |
| 2007-03-07 | $2.08 | $2.08 | 16,200 |
| 2007-03-06 | $2.08 | $2.08 | 26,800 |
| 2007-03-05 | $2.00 | $2.00 | 45,200 |
| 2007-03-02 | $2.10 | $2.10 | 43,800 |
| 2007-03-01 | $2.04 | $2.04 | 49,700 |
| 2007-02-28 | $2.01 | $2.01 | 81,900 |
| 2007-02-27 | $2.07 | $2.07 | 65,200 |
| 2007-02-26 | $2.14 | $2.14 | 55,400 |
| 2007-02-23 | $2.15 | $2.15 | 51,900 |
| 2007-02-22 | $2.16 | $2.16 | 44,200 |
| 2007-02-21 | $2.20 | $2.20 | 32,500 |
| 2007-02-20 | $2.26 | $2.26 | 52,400 |
| 2007-02-16 | $2.26 | $2.26 | 70,700 |
| 2007-02-15 | $2.23 | $2.23 | 106,300 |
| 2007-02-14 | $2.18 | $2.18 | 61,300 |
| 2007-02-13 | $2.14 | $2.14 | 35,600 |
| 2007-02-12 | $2.14 | $2.14 | 93,000 |
| 2007-02-09 | $2.10 | $2.10 | 75,000 |
| 2007-02-08 | $2.12 | $2.12 | 125,500 |
| 2007-02-07 | $2.06 | $2.06 | 184,200 |
| 2007-02-06 | $1.91 | $1.91 | 47,000 |
| 2007-02-05 | $2.00 | $2.00 | 12,600 |
| 2007-02-02 | $1.94 | $1.94 | 41,000 |
| 2007-02-01 | $2.00 | $2.00 | 11,900 |
| 2007-01-31 | $2.00 | $2.00 | 44,300 |
| 2007-01-30 | $1.96 | $1.96 | 59,200 |
| 2007-01-29 | $1.98 | $1.98 | 38,800 |
| 2007-01-26 | $2.00 | $2.00 | 21,600 |
| 2007-01-25 | $2.05 | $2.05 | 21,400 |
| 2007-01-24 | $2.00 | $2.00 | 73,500 |
| 2007-01-23 | $2.07 | $2.07 | 13,700 |
| 2007-01-22 | $2.09 | $2.09 | 16,500 |
| 2007-01-19 | $2.08 | $2.08 | 12,700 |
| 2007-01-18 | $2.08 | $2.08 | 14,900 |
| 2007-01-17 | $2.10 | $2.10 | 1,200 |
| 2007-01-16 | $2.08 | $2.08 | 40,100 |
| 2007-01-12 | $2.10 | $2.10 | 2,900 |
| 2007-01-11 | $2.06 | $2.06 | 13,600 |
| 2007-01-10 | $2.06 | $2.06 | 12,800 |
| 2007-01-09 | $2.03 | $2.03 | 5,100 |
| 2007-01-08 | $2.05 | $2.05 | 24,000 |
| 2007-01-05 | $2.13 | $2.13 | 57,000 |
| 2007-01-04 | $2.09 | $2.09 | 40,700 |
| 2007-01-03 | $2.18 | $2.18 | 15,100 |