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
- 1993-08-17 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 | 28,200 | — | — |
| 2007-12-28 | $2.68 | $2.68 | 26,900 | — | — |
| 2007-12-27 | $2.73 | $2.73 | 5,800 | — | — |
| 2007-12-26 | $2.75 | $2.75 | 26,800 | — | — |
| 2007-12-24 | $2.75 | $2.75 | 11,900 | — | — |
| 2007-12-21 | $2.74 | $2.74 | 14,100 | — | — |
| 2007-12-20 | $2.65 | $2.65 | 15,500 | — | — |
| 2007-12-19 | $2.68 | $2.68 | 33,500 | — | — |
| 2007-12-18 | $2.70 | $2.70 | 34,000 | — | — |
| 2007-12-17 | $2.75 | $2.75 | 320,700 | — | — |
| 2007-12-14 | $2.32 | $2.32 | 28,500 | — | — |
| 2007-12-13 | $2.26 | $2.26 | 13,600 | — | — |
| 2007-12-12 | $2.30 | $2.30 | 370,000 | — | — |
| 2007-12-11 | $2.06 | $2.06 | 202,000 | — | — |
| 2007-12-10 | $2.55 | $2.55 | 34,500 | — | — |
| 2007-12-07 | $2.73 | $2.73 | 15,400 | — | — |
| 2007-12-06 | $2.70 | $2.70 | 16,700 | — | — |
| 2007-12-05 | $2.80 | $2.80 | 10,400 | — | — |
| 2007-12-04 | $2.75 | $2.75 | 18,300 | — | — |
| 2007-12-03 | $2.83 | $2.83 | 22,700 | — | — |
| 2007-11-30 | $2.78 | $2.78 | 14,200 | — | — |
| 2007-11-29 | $2.80 | $2.80 | 3,600 | — | — |
| 2007-11-28 | $2.75 | $2.75 | 6,500 | — | — |
| 2007-11-27 | $2.78 | $2.78 | 27,500 | — | — |
| 2007-11-26 | $2.85 | $2.85 | 0 | — | — |
| 2007-11-23 | $2.85 | $2.85 | 7,300 | — | — |
| 2007-11-21 | $2.79 | $2.79 | 34,400 | — | — |
| 2007-11-20 | $2.85 | $2.85 | 400 | — | — |
| 2007-11-19 | $2.90 | $2.90 | 30,200 | — | — |
| 2007-11-16 | $2.95 | $2.95 | 22,200 | — | — |
| 2007-11-15 | $2.95 | $2.95 | 1,900 | — | — |
| 2007-11-14 | $2.90 | $2.90 | 17,300 | — | — |
| 2007-11-13 | $2.98 | $2.98 | 12,100 | — | — |
| 2007-11-12 | $2.95 | $2.95 | 1,400 | — | — |
| 2007-11-09 | $2.95 | $2.95 | 7,700 | — | — |
| 2007-11-08 | $2.99 | $2.99 | 8,200 | — | — |
| 2007-11-07 | $3.00 | $3.00 | 5,000 | — | — |
| 2007-11-06 | $3.00 | $3.00 | 13,500 | — | — |
| 2007-11-05 | $3.00 | $3.00 | 18,700 | — | — |
| 2007-11-02 | $3.03 | $3.03 | 10,300 | — | — |
| 2007-11-01 | $3.05 | $3.05 | 22,900 | — | — |
| 2007-10-31 | $3.09 | $3.09 | 5,700 | — | — |
| 2007-10-30 | $3.05 | $3.05 | 23,700 | — | — |
| 2007-10-29 | $3.13 | $3.13 | 20,500 | — | — |
| 2007-10-26 | $3.19 | $3.19 | 22,500 | — | — |
| 2007-10-25 | $3.10 | $3.10 | 12,900 | — | — |
| 2007-10-24 | $3.00 | $3.00 | 9,900 | — | — |
| 2007-10-23 | $3.03 | $3.03 | 19,500 | — | — |
| 2007-10-22 | $3.13 | $3.13 | 12,200 | — | — |
| 2007-10-19 | $3.10 | $3.10 | 40,900 | — | — |
| 2007-10-18 | $3.11 | $3.11 | 10,700 | — | — |
| 2007-10-17 | $3.15 | $3.15 | 6,000 | — | — |
| 2007-10-16 | $3.20 | $3.20 | 45,100 | — | — |
| 2007-10-15 | $3.10 | $3.10 | 2,700 | — | — |
| 2007-10-12 | $3.20 | $3.20 | 100 | — | — |
| 2007-10-11 | $3.14 | $3.14 | 10,100 | — | — |
| 2007-10-10 | $3.19 | $3.19 | 17,300 | — | — |
| 2007-10-09 | $3.08 | $3.08 | 77,100 | — | — |
| 2007-10-08 | $3.09 | $3.09 | 8,600 | — | — |
| 2007-10-05 | $3.05 | $3.05 | 8,100 | — | — |
| 2007-10-04 | $3.05 | $3.05 | 5,100 | — | — |
| 2007-10-03 | $3.05 | $3.05 | 63,800 | — | — |
| 2007-10-02 | $3.10 | $3.10 | 3,800 | — | — |
| 2007-10-01 | $3.15 | $3.15 | 20,100 | — | — |
| 2007-09-28 | $3.19 | $3.19 | 12,400 | — | — |
| 2007-09-27 | $3.05 | $3.05 | 13,100 | — | — |
| 2007-09-26 | $2.97 | $2.97 | 3,500 | — | — |
| 2007-09-25 | $3.00 | $3.00 | 1,700 | — | — |
| 2007-09-24 | $3.00 | $3.00 | 18,800 | — | — |
| 2007-09-21 | $2.95 | $2.95 | 20,100 | — | — |
| 2007-09-20 | $3.00 | $3.00 | 3,700 | — | — |
| 2007-09-19 | $2.95 | $2.95 | 59,100 | — | — |
| 2007-09-18 | $3.15 | $3.15 | 98,900 | — | — |
| 2007-09-17 | $3.10 | $3.10 | 600 | — | — |
| 2007-09-14 | $3.08 | $3.08 | 3,800 | — | — |
| 2007-09-13 | $3.05 | $3.05 | 1,800 | — | — |
| 2007-09-12 | $3.10 | $3.10 | 10,900 | — | — |
| 2007-09-11 | $3.05 | $3.05 | 32,800 | — | — |
| 2007-09-10 | $3.05 | $3.05 | 1,372,600 | — | — |
| 2007-09-07 | $3.35 | $3.35 | 8,100 | — | — |
| 2007-09-06 | $3.35 | $3.35 | 30,900 | — | — |
| 2007-09-05 | $3.21 | $3.21 | 2,500 | — | — |
| 2007-09-04 | $3.15 | $3.15 | 9,400 | — | — |
| 2007-08-31 | $3.25 | $3.25 | 256,400 | — | — |
| 2007-08-30 | $3.20 | $3.20 | 3,900 | — | — |
| 2007-08-29 | $3.05 | $3.05 | 37,400 | — | — |
| 2007-08-28 | $3.10 | $3.10 | 16,600 | — | — |
| 2007-08-27 | $3.15 | $3.15 | 4,700 | — | — |
| 2007-08-24 | $3.15 | $3.15 | 94,000 | — | — |
| 2007-08-23 | $3.14 | $3.14 | 1,200 | — | — |
| 2007-08-22 | $3.05 | $3.05 | 1,000 | — | — |
| 2007-08-21 | $3.03 | $3.03 | 5,000 | — | — |
| 2007-08-20 | $3.00 | $3.00 | 22,200 | — | — |
| 2007-08-17 | $3.20 | $3.20 | 1,700 | — | — |
| 2007-08-16 | $3.25 | $3.25 | 800 | — | — |
| 2007-08-15 | $3.30 | $3.30 | 2,500 | — | — |
| 2007-08-14 | $3.35 | $3.35 | 7,700 | — | — |
| 2007-08-13 | $3.35 | $3.35 | 8,100 | — | — |
| 2007-08-10 | $3.24 | $3.24 | 13,800 | — | — |
| 2007-08-09 | $3.33 | $3.33 | 24,200 | — | — |
| 2007-08-08 | $3.42 | $3.42 | 2,600 | — | — |
| 2007-08-07 | $3.45 | $3.45 | 8,600 | — | — |
| 2007-08-06 | $3.41 | $3.41 | 1,300 | — | — |
| 2007-08-03 | $3.25 | $3.25 | 113,900 | — | — |
| 2007-08-02 | $3.50 | $3.50 | 86,500 | — | — |
| 2007-08-01 | $3.50 | $3.50 | 6,800 | — | — |
| 2007-07-31 | $3.49 | $3.49 | 155,500 | — | — |
| 2007-07-30 | $3.49 | $3.49 | 25,400 | — | — |
| 2007-07-27 | $3.50 | $3.50 | 37,300 | — | — |
| 2007-07-26 | $3.65 | $3.65 | 209,100 | — | — |
| 2007-07-25 | $3.75 | $3.75 | 33,000 | — | — |
| 2007-07-24 | $3.83 | $3.83 | 10,800 | — | — |
| 2007-07-23 | $3.85 | $3.85 | 4,900 | — | — |
| 2007-07-20 | $3.90 | $3.90 | 12,800 | — | — |
| 2007-07-19 | $3.89 | $3.89 | 3,100 | — | — |
| 2007-07-18 | $3.90 | $3.90 | 59,300 | — | — |
| 2007-07-17 | $3.99 | $3.99 | 2,900 | — | — |
| 2007-07-16 | $3.99 | $3.99 | 4,100 | — | — |
| 2007-07-13 | $4.00 | $4.00 | 7,700 | — | — |
| 2007-07-12 | $4.00 | $4.00 | 9,200 | — | — |
| 2007-07-11 | $3.98 | $3.98 | 29,500 | — | — |
| 2007-07-10 | $4.00 | $4.00 | 10,200 | — | — |
| 2007-07-09 | $4.00 | $4.00 | 23,400 | — | — |
| 2007-07-06 | $3.85 | $3.85 | 26,900 | — | — |
| 2007-07-05 | $3.95 | $3.95 | 32,300 | — | — |
| 2007-07-03 | $3.75 | $3.75 | 7,300 | — | — |
| 2007-07-02 | $3.62 | $3.62 | 13,700 | — | — |
| 2007-06-29 | $3.75 | $3.75 | 4,900 | — | — |
| 2007-06-28 | $3.74 | $3.74 | 5,400 | — | — |
| 2007-06-27 | $3.73 | $3.73 | 10,000 | — | — |
| 2007-06-26 | $3.74 | $3.74 | 33,400 | — | — |
| 2007-06-25 | $3.78 | $3.78 | 6,500 | — | — |
| 2007-06-22 | $3.78 | $3.78 | 1,400 | — | — |
| 2007-06-21 | $3.79 | $3.79 | 5,700 | — | — |
| 2007-06-20 | $3.80 | $3.80 | 2,300 | — | — |
| 2007-06-19 | $3.79 | $3.79 | 500 | — | — |
| 2007-06-18 | $3.80 | $3.80 | 8,400 | — | — |
| 2007-06-15 | $3.80 | $3.80 | 10,100 | — | — |
| 2007-06-14 | $3.85 | $3.85 | 15,500 | — | — |
| 2007-06-13 | $3.75 | $3.75 | 25,600 | — | — |
| 2007-06-12 | $3.69 | $3.69 | 10,400 | — | — |
| 2007-06-11 | $3.69 | $3.69 | 2,000 | — | — |
| 2007-06-08 | $3.61 | $3.61 | 30,400 | — | — |
| 2007-06-07 | $3.70 | $3.70 | 1,200 | — | — |
| 2007-06-06 | $3.69 | $3.69 | 17,400 | — | — |
| 2007-06-05 | $3.70 | $3.70 | 23,800 | — | — |
| 2007-06-04 | $3.78 | $3.78 | 5,300 | — | — |
| 2007-06-01 | $3.78 | $3.78 | 158,900 | — | — |
| 2007-05-31 | $3.50 | $3.50 | 203,800 | — | — |
| 2007-05-30 | $3.55 | $3.55 | 354,000 | — | — |
| 2007-05-29 | $3.51 | $3.51 | 8,200 | — | — |
| 2007-05-25 | $3.47 | $3.47 | 105,400 | — | — |
| 2007-05-24 | $3.46 | $3.46 | 60,800 | — | — |
| 2007-05-23 | $3.57 | $3.57 | 56,400 | — | — |
| 2007-05-22 | $3.59 | $3.59 | 42,000 | — | — |
| 2007-05-21 | $3.60 | $3.60 | 7,500 | — | — |
| 2007-05-18 | $3.55 | $3.55 | 18,300 | — | — |
| 2007-05-17 | $3.55 | $3.55 | 4,400 | — | — |
| 2007-05-16 | $3.55 | $3.55 | 15,500 | — | — |
| 2007-05-15 | $3.60 | $3.60 | 800 | — | — |
| 2007-05-14 | $3.60 | $3.60 | 2,200 | — | — |
| 2007-05-11 | $3.60 | $3.60 | 28,200 | — | — |
| 2007-05-10 | $3.59 | $3.59 | 68,500 | — | — |
| 2007-05-09 | $3.65 | $3.65 | 1,400 | — | — |
| 2007-05-08 | $3.69 | $3.69 | 5,900 | — | — |
| 2007-05-07 | $3.69 | $3.69 | 1,400 | — | — |
| 2007-05-04 | $3.70 | $3.70 | 10,500 | — | — |
| 2007-05-03 | $3.79 | $3.79 | 0 | — | — |
| 2007-05-02 | $3.79 | $3.79 | 2,600 | — | — |
| 2007-05-01 | $3.79 | $3.79 | 15,600 | — | — |
| 2007-04-30 | $3.79 | $3.79 | 1,400 | — | — |
| 2007-04-27 | $3.79 | $3.79 | 1,700 | — | — |
| 2007-04-26 | $3.85 | $3.85 | 334,500 | — | — |
| 2007-04-25 | $3.90 | $3.90 | 62,000 | — | — |
| 2007-04-24 | $3.81 | $3.81 | 15,200 | — | — |
| 2007-04-23 | $3.90 | $3.90 | 19,100 | — | — |
| 2007-04-20 | $3.95 | $3.95 | 17,900 | — | — |
| 2007-04-19 | $3.90 | $3.90 | 16,300 | — | — |
| 2007-04-18 | $3.95 | $3.95 | 6,200 | — | — |
| 2007-04-17 | $3.99 | $3.99 | 1,500 | — | — |
| 2007-04-16 | $3.89 | $3.89 | 39,200 | — | — |
| 2007-04-13 | $3.86 | $3.86 | 400 | — | — |
| 2007-04-12 | $3.88 | $3.88 | 600 | — | — |
| 2007-04-11 | $3.95 | $3.95 | 3,000 | — | — |
| 2007-04-10 | $3.94 | $3.94 | 2,300 | — | — |
| 2007-04-09 | $3.98 | $3.98 | 53,900 | — | — |
| 2007-04-05 | $3.85 | $3.85 | 2,000 | — | — |
| 2007-04-04 | $3.90 | $3.90 | 1,500 | — | — |
| 2007-04-03 | $3.86 | $3.86 | 27,400 | — | — |
| 2007-04-02 | $3.80 | $3.80 | 33,600 | — | — |
| 2007-03-30 | $3.79 | $3.79 | 7,900 | — | — |
| 2007-03-29 | $3.80 | $3.80 | 30,300 | — | — |
| 2007-03-28 | $3.78 | $3.78 | 24,800 | — | — |
| 2007-03-27 | $3.55 | $3.55 | 1,800 | — | — |
| 2007-03-26 | $3.59 | $3.59 | 1,900 | — | — |
| 2007-03-23 | $3.55 | $3.55 | 6,000 | — | — |
| 2007-03-22 | $3.53 | $3.53 | 194,300 | — | — |
| 2007-03-21 | $3.55 | $3.55 | 3,000 | — | — |
| 2007-03-20 | $3.59 | $3.59 | 1,600 | — | — |
| 2007-03-19 | $3.40 | $3.40 | 5,500 | — | — |
| 2007-03-16 | $3.40 | $3.40 | 12,700 | — | — |
| 2007-03-15 | $3.51 | $3.51 | 3,300 | — | — |
| 2007-03-14 | $3.51 | $3.51 | 206,600 | — | — |
| 2007-03-13 | $3.64 | $3.64 | 2,500 | — | — |
| 2007-03-12 | $3.68 | $3.68 | 3,400 | — | — |
| 2007-03-09 | $3.62 | $3.62 | 11,900 | — | — |
| 2007-03-08 | $3.71 | $3.71 | 5,200 | — | — |
| 2007-03-07 | $3.65 | $3.65 | 2,900 | — | — |
| 2007-03-06 | $3.65 | $3.65 | 20,200 | — | — |
| 2007-03-05 | $3.70 | $3.70 | 16,300 | — | — |
| 2007-03-02 | $3.65 | $3.65 | 106,400 | — | — |
| 2007-03-01 | $3.63 | $3.63 | 117,900 | — | — |
| 2007-02-28 | $3.74 | $3.74 | 7,100 | — | — |
| 2007-02-27 | $3.86 | $3.86 | 44,000 | — | — |
| 2007-02-26 | $3.86 | $3.86 | 11,600 | — | — |
| 2007-02-23 | $3.97 | $3.97 | 27,200 | — | — |
| 2007-02-22 | $3.95 | $3.95 | 213,600 | — | — |
| 2007-02-21 | $3.80 | $3.80 | 144,600 | — | — |
| 2007-02-20 | $3.68 | $3.68 | 83,200 | — | — |
| 2007-02-16 | $3.80 | $3.80 | 63,100 | — | — |
| 2007-02-15 | $3.83 | $3.83 | 1,900 | — | — |
| 2007-02-14 | $3.90 | $3.90 | 98,300 | — | — |
| 2007-02-13 | $4.00 | $4.00 | 2,000 | — | — |
| 2007-02-12 | $4.01 | $4.01 | 3,000 | — | — |
| 2007-02-09 | $4.12 | $4.12 | 34,800 | — | — |
| 2007-02-08 | $4.13 | $4.13 | 22,200 | — | — |
| 2007-02-07 | $3.99 | $3.99 | 17,800 | — | — |
| 2007-02-06 | $3.93 | $3.93 | 61,200 | — | — |
| 2007-02-05 | $4.06 | $4.06 | 157,800 | — | — |
| 2007-02-02 | $4.12 | $4.12 | 54,000 | — | — |
| 2007-02-01 | $4.18 | $4.18 | 84,400 | — | — |
| 2007-01-31 | $3.91 | $3.91 | 34,600 | — | — |
| 2007-01-30 | $4.05 | $4.05 | 21,200 | — | — |
| 2007-01-29 | $4.18 | $4.18 | 51,000 | — | — |
| 2007-01-26 | $4.25 | $4.25 | 232,900 | — | — |
| 2007-01-25 | $4.09 | $4.09 | 3,000 | — | — |
| 2007-01-24 | $4.05 | $4.05 | 39,600 | — | — |
| 2007-01-23 | $4.04 | $4.04 | 12,000 | — | — |
| 2007-01-22 | $4.11 | $4.11 | 6,600 | — | — |
| 2007-01-19 | $4.09 | $4.09 | 15,400 | — | — |
| 2007-01-18 | $4.15 | $4.15 | 81,600 | — | — |
| 2007-01-17 | $3.95 | $3.95 | 14,600 | — | — |
| 2007-01-16 | $3.91 | $3.91 | 54,400 | — | — |
| 2007-01-12 | $3.90 | $3.90 | 10,900 | — | — |
| 2007-01-11 | $3.90 | $3.90 | 24,800 | — | — |
| 2007-01-10 | $3.83 | $3.83 | 6,900 | — | — |
| 2007-01-09 | $3.85 | $3.85 | 14,600 | — | — |
| 2007-01-08 | $3.89 | $3.89 | 23,000 | — | — |
| 2007-01-05 | $3.77 | $3.77 | 8,400 | — | — |
| 2007-01-04 | $3.70 | $3.70 | 7,700 | — | — |
| 2007-01-03 | $3.75 | $3.75 | 37,800 | — | — |