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
- 1996-04-11 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 | $5.05 | $5.05 | 92,700 | — | — |
| 2007-12-28 | $5.18 | $5.18 | 54,800 | — | — |
| 2007-12-27 | $4.83 | $4.83 | 118,400 | — | — |
| 2007-12-26 | $4.15 | $4.15 | 1,800 | — | — |
| 2007-12-24 | $4.19 | $4.19 | 15,600 | — | — |
| 2007-12-21 | $4.11 | $4.11 | 27,900 | — | — |
| 2007-12-20 | $4.21 | $4.21 | 15,400 | — | — |
| 2007-12-19 | $4.24 | $4.24 | 74,700 | — | — |
| 2007-12-18 | $4.20 | $4.20 | 54,900 | — | — |
| 2007-12-17 | $4.21 | $4.21 | 85,700 | — | — |
| 2007-12-14 | $4.24 | $4.24 | 30,500 | — | — |
| 2007-12-13 | $4.20 | $4.20 | 43,800 | — | — |
| 2007-12-12 | $4.25 | $4.25 | 67,900 | — | — |
| 2007-12-11 | $4.25 | $4.25 | 39,700 | — | — |
| 2007-12-10 | $4.16 | $4.16 | 22,700 | — | — |
| 2007-12-07 | $4.10 | $4.10 | 8,200 | — | — |
| 2007-12-06 | $4.11 | $4.11 | 14,700 | — | — |
| 2007-12-05 | $4.05 | $4.05 | 12,600 | — | — |
| 2007-12-04 | $4.17 | $4.17 | 26,500 | — | — |
| 2007-12-03 | $4.00 | $4.00 | 9,000 | — | — |
| 2007-11-30 | $4.00 | $4.00 | 51,500 | — | — |
| 2007-11-29 | $4.02 | $4.02 | 52,800 | — | — |
| 2007-11-28 | $4.00 | $4.00 | 305,300 | — | — |
| 2007-11-27 | $3.80 | $3.80 | 13,600 | — | — |
| 2007-11-26 | $3.74 | $3.74 | 14,400 | — | — |
| 2007-11-23 | $3.75 | $3.75 | 7,300 | — | — |
| 2007-11-21 | $3.94 | $3.94 | 18,400 | — | — |
| 2007-11-20 | $3.92 | $3.92 | 45,400 | — | — |
| 2007-11-19 | $3.92 | $3.92 | 28,900 | — | — |
| 2007-11-16 | $3.95 | $3.95 | 11,700 | — | — |
| 2007-11-15 | $3.96 | $3.96 | 56,500 | — | — |
| 2007-11-14 | $4.09 | $4.09 | 176,200 | — | — |
| 2007-11-13 | $4.20 | $4.20 | 39,400 | — | — |
| 2007-11-12 | $4.00 | $4.00 | 66,800 | — | — |
| 2007-11-09 | $4.31 | $4.31 | 96,000 | — | — |
| 2007-11-08 | $4.11 | $4.11 | 255,100 | — | — |
| 2007-11-07 | $3.85 | $3.85 | 171,800 | — | — |
| 2007-11-06 | $3.90 | $3.90 | 293,200 | — | — |
| 2007-11-05 | $3.30 | $3.30 | 42,100 | — | — |
| 2007-11-02 | $3.17 | $3.17 | 113,000 | — | — |
| 2007-11-01 | $3.15 | $3.15 | 37,100 | — | — |
| 2007-10-31 | $3.12 | $3.12 | 29,800 | — | — |
| 2007-10-30 | $3.11 | $3.11 | 31,800 | — | — |
| 2007-10-29 | $3.08 | $3.08 | 54,000 | — | — |
| 2007-10-26 | $3.04 | $3.04 | 14,400 | — | — |
| 2007-10-25 | $3.05 | $3.05 | 20,500 | — | — |
| 2007-10-24 | $3.03 | $3.03 | 16,900 | — | — |
| 2007-10-23 | $3.05 | $3.05 | 19,600 | — | — |
| 2007-10-22 | $3.02 | $3.02 | 20,200 | — | — |
| 2007-10-19 | $3.10 | $3.10 | 27,200 | — | — |
| 2007-10-18 | $3.08 | $3.08 | 31,900 | — | — |
| 2007-10-17 | $3.14 | $3.14 | 10,900 | — | — |
| 2007-10-16 | $3.07 | $3.07 | 28,900 | — | — |
| 2007-10-15 | $3.13 | $3.13 | 14,100 | — | — |
| 2007-10-12 | $3.19 | $3.19 | 5,300 | — | — |
| 2007-10-11 | $3.10 | $3.10 | 62,700 | — | — |
| 2007-10-10 | $3.21 | $3.21 | 18,300 | — | — |
| 2007-10-09 | $3.26 | $3.26 | 304,700 | — | — |
| 2007-10-08 | $3.31 | $3.31 | 306,500 | — | — |
| 2007-10-05 | $3.35 | $3.35 | 125,300 | — | — |
| 2007-10-04 | $3.35 | $3.35 | 65,100 | — | — |
| 2007-10-03 | $3.25 | $3.25 | 67,000 | — | — |
| 2007-10-02 | $3.17 | $3.17 | 36,600 | — | — |
| 2007-10-01 | $3.08 | $3.08 | 54,800 | — | — |
| 2007-09-28 | $3.12 | $3.12 | 82,100 | — | — |
| 2007-09-27 | $2.86 | $2.86 | 28,900 | — | — |
| 2007-09-26 | $2.84 | $2.84 | 32,900 | — | — |
| 2007-09-25 | $2.83 | $2.83 | 31,600 | — | — |
| 2007-09-24 | $2.71 | $2.71 | 22,300 | — | — |
| 2007-09-21 | $2.76 | $2.76 | 42,800 | — | — |
| 2007-09-20 | $2.99 | $2.99 | 33,200 | — | — |
| 2007-09-19 | $2.85 | $2.85 | 67,200 | — | — |
| 2007-09-18 | $2.59 | $2.59 | 12,200 | — | — |
| 2007-09-17 | $2.55 | $2.55 | 30,600 | — | — |
| 2007-09-14 | $2.66 | $2.66 | 70,200 | — | — |
| 2007-09-13 | $2.58 | $2.58 | 278,000 | — | — |
| 2007-09-12 | $2.17 | $2.17 | 36,300 | — | — |
| 2007-09-11 | $2.17 | $2.17 | 207,900 | — | — |
| 2007-09-10 | $2.20 | $2.20 | 30,700 | — | — |
| 2007-09-07 | $2.19 | $2.19 | 5,600 | — | — |
| 2007-09-06 | $2.15 | $2.15 | 77,600 | — | — |
| 2007-09-05 | $2.20 | $2.20 | 31,400 | — | — |
| 2007-09-04 | $2.20 | $2.20 | 84,800 | — | — |
| 2007-08-31 | $2.15 | $2.15 | 26,300 | — | — |
| 2007-08-30 | $2.23 | $2.23 | 28,100 | — | — |
| 2007-08-29 | $2.25 | $2.25 | 155,400 | — | — |
| 2007-08-28 | $2.27 | $2.27 | 14,600 | — | — |
| 2007-08-27 | $2.33 | $2.33 | 16,500 | — | — |
| 2007-08-24 | $2.35 | $2.35 | 24,600 | — | — |
| 2007-08-23 | $2.40 | $2.40 | 20,100 | — | — |
| 2007-08-22 | $2.35 | $2.35 | 20,900 | — | — |
| 2007-08-21 | $2.30 | $2.30 | 17,400 | — | — |
| 2007-08-20 | $2.36 | $2.36 | 16,300 | — | — |
| 2007-08-17 | $2.33 | $2.33 | 8,900 | — | — |
| 2007-08-16 | $2.36 | $2.36 | 32,400 | — | — |
| 2007-08-15 | $2.41 | $2.41 | 30,300 | — | — |
| 2007-08-14 | $2.58 | $2.58 | 9,600 | — | — |
| 2007-08-13 | $2.53 | $2.53 | 18,500 | — | — |
| 2007-08-10 | $2.50 | $2.50 | 29,900 | — | — |
| 2007-08-09 | $2.75 | $2.75 | 16,200 | — | — |
| 2007-08-08 | $2.74 | $2.74 | 18,200 | — | — |
| 2007-08-07 | $2.67 | $2.67 | 18,200 | — | — |
| 2007-08-06 | $2.52 | $2.52 | 19,300 | — | — |
| 2007-08-03 | $2.61 | $2.61 | 17,000 | — | — |
| 2007-08-02 | $2.61 | $2.61 | 16,600 | — | — |
| 2007-08-01 | $2.70 | $2.70 | 6,800 | — | — |
| 2007-07-31 | $2.76 | $2.76 | 9,800 | — | — |
| 2007-07-30 | $2.80 | $2.80 | 18,800 | — | — |
| 2007-07-27 | $2.83 | $2.83 | 5,800 | — | — |
| 2007-07-26 | $2.90 | $2.90 | 8,200 | — | — |
| 2007-07-25 | $3.00 | $3.00 | 25,500 | — | — |
| 2007-07-24 | $3.02 | $3.02 | 12,400 | — | — |
| 2007-07-23 | $2.95 | $2.95 | 30,700 | — | — |
| 2007-07-20 | $3.01 | $3.01 | 5,200 | — | — |
| 2007-07-19 | $3.03 | $3.03 | 6,300 | — | — |
| 2007-07-18 | $3.03 | $3.03 | 4,300 | — | — |
| 2007-07-17 | $3.04 | $3.04 | 13,500 | — | — |
| 2007-07-16 | $3.01 | $3.01 | 17,300 | — | — |
| 2007-07-13 | $3.02 | $3.02 | 30,400 | — | — |
| 2007-07-12 | $3.02 | $3.02 | 32,600 | — | — |
| 2007-07-11 | $2.96 | $2.96 | 32,100 | — | — |
| 2007-07-10 | $3.00 | $3.00 | 17,900 | — | — |
| 2007-07-09 | $3.00 | $3.00 | 54,800 | — | — |
| 2007-07-06 | $2.99 | $2.99 | 23,600 | — | — |
| 2007-07-05 | $3.05 | $3.05 | 20,100 | — | — |
| 2007-07-03 | $3.04 | $3.04 | 23,100 | — | — |
| 2007-07-02 | $3.13 | $3.13 | 19,300 | — | — |
| 2007-06-29 | $3.04 | $3.04 | 8,300 | — | — |
| 2007-06-28 | $2.91 | $2.91 | 23,500 | — | — |
| 2007-06-27 | $2.89 | $2.89 | 22,700 | — | — |
| 2007-06-26 | $2.90 | $2.90 | 17,500 | — | — |
| 2007-06-25 | $3.05 | $3.05 | 14,700 | — | — |
| 2007-06-22 | $3.03 | $3.03 | 2,700 | — | — |
| 2007-06-21 | $2.95 | $2.95 | 31,500 | — | — |
| 2007-06-20 | $3.05 | $3.05 | 12,900 | — | — |
| 2007-06-19 | $3.08 | $3.08 | 11,100 | — | — |
| 2007-06-18 | $3.15 | $3.15 | 44,900 | — | — |
| 2007-06-15 | $3.04 | $3.04 | 3,700 | — | — |
| 2007-06-14 | $3.08 | $3.08 | 33,800 | — | — |
| 2007-06-13 | $3.02 | $3.02 | 53,200 | — | — |
| 2007-06-12 | $3.00 | $3.00 | 24,600 | — | — |
| 2007-06-11 | $3.01 | $3.01 | 18,100 | — | — |
| 2007-06-08 | $3.04 | $3.04 | 40,300 | — | — |
| 2007-06-07 | $3.17 | $3.17 | 7,500 | — | — |
| 2007-06-06 | $3.18 | $3.18 | 26,700 | — | — |
| 2007-06-05 | $3.18 | $3.18 | 19,100 | — | — |
| 2007-06-04 | $3.16 | $3.16 | 20,800 | — | — |
| 2007-06-01 | $3.04 | $3.04 | 22,200 | — | — |
| 2007-05-31 | $3.08 | $3.08 | 40,800 | — | — |
| 2007-05-30 | $3.15 | $3.15 | 24,100 | — | — |
| 2007-05-29 | $3.18 | $3.18 | 16,000 | — | — |
| 2007-05-25 | $3.16 | $3.16 | 11,800 | — | — |
| 2007-05-24 | $3.15 | $3.15 | 15,500 | — | — |
| 2007-05-23 | $3.19 | $3.19 | 40,600 | — | — |
| 2007-05-22 | $3.29 | $3.29 | 20,500 | — | — |
| 2007-05-21 | $3.20 | $3.20 | 8,500 | — | — |
| 2007-05-18 | $3.20 | $3.20 | 17,800 | — | — |
| 2007-05-17 | $3.20 | $3.20 | 58,300 | — | — |
| 2007-05-16 | $3.27 | $3.27 | 41,900 | — | — |
| 2007-05-15 | $3.36 | $3.36 | 27,300 | — | — |
| 2007-05-14 | $3.42 | $3.42 | 66,700 | — | — |
| 2007-05-11 | $3.59 | $3.59 | 41,200 | — | — |
| 2007-05-10 | $3.39 | $3.39 | 112,200 | — | — |
| 2007-05-09 | $3.62 | $3.62 | 122,200 | — | — |
| 2007-05-08 | $3.66 | $3.66 | 62,700 | — | — |
| 2007-05-07 | $3.55 | $3.55 | 132,900 | — | — |
| 2007-05-04 | $3.36 | $3.36 | 226,100 | — | — |
| 2007-05-03 | $3.12 | $3.12 | 37,800 | — | — |
| 2007-05-02 | $3.09 | $3.09 | 63,800 | — | — |
| 2007-05-01 | $3.03 | $3.03 | 59,000 | — | — |
| 2007-04-30 | $3.00 | $3.00 | 117,700 | — | — |
| 2007-04-27 | $3.02 | $3.02 | 157,200 | — | — |
| 2007-04-26 | $2.85 | $2.85 | 208,300 | — | — |
| 2007-04-25 | $2.60 | $2.60 | 111,400 | — | — |
| 2007-04-24 | $2.57 | $2.57 | 61,300 | — | — |
| 2007-04-23 | $2.45 | $2.45 | 23,900 | — | — |
| 2007-04-20 | $2.42 | $2.42 | 23,700 | — | — |
| 2007-04-19 | $2.52 | $2.52 | 54,400 | — | — |
| 2007-04-18 | $2.47 | $2.47 | 48,900 | — | — |
| 2007-04-17 | $2.60 | $2.60 | 17,100 | — | — |
| 2007-04-16 | $2.60 | $2.60 | 7,700 | — | — |
| 2007-04-13 | $2.60 | $2.60 | 68,300 | — | — |
| 2007-04-12 | $2.63 | $2.63 | 32,100 | — | — |
| 2007-04-11 | $2.69 | $2.69 | 14,000 | — | — |
| 2007-04-10 | $2.68 | $2.68 | 2,900 | — | — |
| 2007-04-09 | $2.79 | $2.79 | 41,500 | — | — |
| 2007-04-05 | $2.60 | $2.60 | 8,900 | — | — |
| 2007-04-04 | $2.52 | $2.52 | 11,100 | — | — |
| 2007-04-03 | $2.55 | $2.55 | 32,500 | — | — |
| 2007-04-02 | $2.53 | $2.53 | 23,500 | — | — |
| 2007-03-30 | $2.56 | $2.56 | 38,100 | — | — |
| 2007-03-29 | $2.60 | $2.60 | 11,500 | — | — |
| 2007-03-28 | $2.60 | $2.60 | 29,400 | — | — |
| 2007-03-27 | $2.67 | $2.67 | 27,100 | — | — |
| 2007-03-26 | $2.70 | $2.70 | 22,400 | — | — |
| 2007-03-23 | $2.57 | $2.57 | 22,000 | — | — |
| 2007-03-22 | $2.75 | $2.75 | 24,000 | — | — |
| 2007-03-21 | $2.80 | $2.80 | 48,900 | — | — |
| 2007-03-20 | $2.81 | $2.81 | 37,100 | — | — |
| 2007-03-19 | $2.85 | $2.85 | 5,400 | — | — |
| 2007-03-16 | $2.85 | $2.85 | 41,100 | — | — |
| 2007-03-15 | $2.80 | $2.80 | 18,400 | — | — |
| 2007-03-14 | $2.98 | $2.98 | 43,800 | — | — |
| 2007-03-13 | $2.99 | $2.99 | 52,400 | — | — |
| 2007-03-12 | $2.95 | $2.95 | 70,800 | — | — |
| 2007-03-09 | $2.93 | $2.93 | 70,600 | — | — |
| 2007-03-08 | $2.92 | $2.92 | 29,000 | — | — |
| 2007-03-07 | $2.92 | $2.92 | 60,500 | — | — |
| 2007-03-06 | $2.92 | $2.92 | 99,100 | — | — |
| 2007-03-05 | $2.81 | $2.81 | 98,400 | — | — |
| 2007-03-02 | $2.80 | $2.80 | 41,600 | — | — |
| 2007-03-01 | $2.70 | $2.70 | 18,400 | — | — |
| 2007-02-28 | $2.64 | $2.64 | 35,000 | — | — |
| 2007-02-27 | $2.75 | $2.75 | 72,200 | — | — |
| 2007-02-26 | $2.80 | $2.80 | 47,500 | — | — |
| 2007-02-23 | $2.67 | $2.67 | 19,000 | — | — |
| 2007-02-22 | $2.50 | $2.50 | 9,900 | — | — |
| 2007-02-21 | $2.52 | $2.52 | 5,500 | — | — |
| 2007-02-20 | $2.49 | $2.49 | 42,200 | — | — |
| 2007-02-16 | $2.59 | $2.59 | 15,300 | — | — |
| 2007-02-15 | $2.51 | $2.51 | 12,900 | — | — |
| 2007-02-14 | $2.56 | $2.56 | 10,800 | — | — |
| 2007-02-13 | $2.70 | $2.70 | 1,200 | — | — |
| 2007-02-12 | $2.62 | $2.62 | 9,200 | — | — |
| 2007-02-09 | $2.71 | $2.71 | 35,200 | — | — |
| 2007-02-08 | $2.76 | $2.76 | 27,000 | — | — |
| 2007-02-07 | $2.56 | $2.56 | 2,700 | — | — |
| 2007-02-06 | $2.70 | $2.70 | 12,700 | — | — |
| 2007-02-05 | $2.53 | $2.53 | 8,800 | — | — |
| 2007-02-02 | $2.56 | $2.56 | 2,600 | — | — |
| 2007-02-01 | $2.52 | $2.52 | 19,500 | — | — |
| 2007-01-31 | $2.51 | $2.51 | 37,500 | — | — |
| 2007-01-30 | $2.61 | $2.61 | 19,900 | — | — |
| 2007-01-29 | $2.70 | $2.70 | 20,100 | — | — |
| 2007-01-26 | $2.70 | $2.70 | 25,800 | — | — |
| 2007-01-25 | $2.81 | $2.81 | 16,800 | — | — |
| 2007-01-24 | $2.76 | $2.76 | 4,900 | — | — |
| 2007-01-23 | $2.84 | $2.84 | 11,700 | — | — |
| 2007-01-22 | $2.89 | $2.89 | 31,200 | — | — |
| 2007-01-19 | $2.79 | $2.79 | 12,000 | — | — |
| 2007-01-18 | $2.65 | $2.65 | 14,900 | — | — |
| 2007-01-17 | $2.75 | $2.75 | 38,500 | — | — |
| 2007-01-16 | $2.90 | $2.90 | 6,700 | — | — |
| 2007-01-12 | $2.65 | $2.65 | 31,100 | — | — |
| 2007-01-11 | $2.62 | $2.62 | 12,100 | — | — |
| 2007-01-10 | $2.84 | $2.84 | 41,500 | — | — |
| 2007-01-09 | $2.92 | $2.92 | 39,500 | — | — |
| 2007-01-08 | $2.95 | $2.95 | 65,900 | — | — |
| 2007-01-05 | $2.95 | $2.95 | 72,800 | — | — |
| 2007-01-04 | $2.96 | $2.96 | 117,500 | — | — |
| 2007-01-03 | $3.18 | $3.18 | 85,200 | — | — |