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
- 1999-10-12 to 2026-09-03
- 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 | $1.40 | $1.40 | 30,800 | — | — |
| 2007-12-28 | $1.24 | $1.24 | 32,700 | — | — |
| 2007-12-27 | $1.30 | $1.30 | 11,000 | — | — |
| 2007-12-26 | $1.35 | $1.35 | 17,500 | — | — |
| 2007-12-24 | $1.45 | $1.45 | 6,200 | — | — |
| 2007-12-21 | $1.45 | $1.45 | 11,000 | — | — |
| 2007-12-20 | $1.45 | $1.45 | 11,100 | — | — |
| 2007-12-19 | $1.47 | $1.47 | 5,300 | — | — |
| 2007-12-18 | $1.49 | $1.49 | 8,800 | — | — |
| 2007-12-17 | $1.50 | $1.50 | 16,300 | — | — |
| 2007-12-14 | $1.55 | $1.55 | 17,200 | — | — |
| 2007-12-13 | $1.60 | $1.60 | 4,500 | — | — |
| 2007-12-12 | $1.54 | $1.54 | 15,100 | — | — |
| 2007-12-11 | $1.60 | $1.60 | 12,900 | — | — |
| 2007-12-10 | $1.65 | $1.65 | 3,500 | — | — |
| 2007-12-07 | $1.69 | $1.69 | 6,400 | — | — |
| 2007-12-06 | $1.70 | $1.70 | 11,300 | — | — |
| 2007-12-05 | $1.69 | $1.69 | 6,500 | — | — |
| 2007-12-04 | $1.70 | $1.70 | 7,200 | — | — |
| 2007-12-03 | $1.70 | $1.70 | 12,200 | — | — |
| 2007-11-30 | $1.75 | $1.75 | 14,600 | — | — |
| 2007-11-29 | $1.75 | $1.75 | 12,800 | — | — |
| 2007-11-28 | $1.65 | $1.65 | 4,000 | — | — |
| 2007-11-27 | $1.64 | $1.64 | 26,700 | — | — |
| 2007-11-26 | $1.55 | $1.55 | 3,600 | — | — |
| 2007-11-23 | $1.60 | $1.60 | 100 | — | — |
| 2007-11-21 | $1.62 | $1.62 | 8,000 | — | — |
| 2007-11-20 | $1.60 | $1.60 | 5,300 | — | — |
| 2007-11-19 | $1.64 | $1.64 | 12,700 | — | — |
| 2007-11-16 | $1.64 | $1.64 | 15,400 | — | — |
| 2007-11-15 | $1.65 | $1.65 | 54,100 | — | — |
| 2007-11-14 | $1.48 | $1.48 | 8,900 | — | — |
| 2007-11-13 | $1.49 | $1.49 | 2,300 | — | — |
| 2007-11-12 | $1.48 | $1.48 | 600 | — | — |
| 2007-11-09 | $1.49 | $1.49 | 4,700 | — | — |
| 2007-11-08 | $1.45 | $1.45 | 1,500 | — | — |
| 2007-11-07 | $1.50 | $1.50 | 5,200 | — | — |
| 2007-11-06 | $1.50 | $1.50 | 104,900 | — | — |
| 2007-11-05 | $1.41 | $1.41 | 20,700 | — | — |
| 2007-11-02 | $1.50 | $1.50 | 22,800 | — | — |
| 2007-11-01 | $1.50 | $1.50 | 18,600 | — | — |
| 2007-10-31 | $1.70 | $1.70 | 12,600 | — | — |
| 2007-10-30 | $1.69 | $1.69 | 19,500 | — | — |
| 2007-10-29 | $1.75 | $1.75 | 14,900 | — | — |
| 2007-10-26 | $1.80 | $1.80 | 19,600 | — | — |
| 2007-10-25 | $1.79 | $1.79 | 6,000 | — | — |
| 2007-10-24 | $1.80 | $1.80 | 14,100 | — | — |
| 2007-10-23 | $1.80 | $1.80 | 8,500 | — | — |
| 2007-10-22 | $1.80 | $1.80 | 18,200 | — | — |
| 2007-10-19 | $1.80 | $1.80 | 19,400 | — | — |
| 2007-10-18 | $1.85 | $1.85 | 2,400 | — | — |
| 2007-10-17 | $1.87 | $1.87 | 22,600 | — | — |
| 2007-10-16 | $1.89 | $1.89 | 15,100 | — | — |
| 2007-10-15 | $1.85 | $1.85 | 14,400 | — | — |
| 2007-10-12 | $1.77 | $1.77 | 13,300 | — | — |
| 2007-10-11 | $1.72 | $1.72 | 27,800 | — | — |
| 2007-10-10 | $1.80 | $1.80 | 11,500 | — | — |
| 2007-10-09 | $1.70 | $1.70 | 28,100 | — | — |
| 2007-10-08 | $1.70 | $1.70 | 4,000 | — | — |
| 2007-10-05 | $1.75 | $1.75 | 53,900 | — | — |
| 2007-10-04 | $1.73 | $1.73 | 24,800 | — | — |
| 2007-10-03 | $1.85 | $1.85 | 70,800 | — | — |
| 2007-10-02 | $1.75 | $1.75 | 8,400 | — | — |
| 2007-10-01 | $1.75 | $1.75 | 136,500 | — | — |
| 2007-09-28 | $2.00 | $2.00 | 32,100 | — | — |
| 2007-09-27 | $1.95 | $1.95 | 43,800 | — | — |
| 2007-09-26 | $1.93 | $1.93 | 55,400 | — | — |
| 2007-09-25 | $2.25 | $2.25 | 10,800 | — | — |
| 2007-09-24 | $2.26 | $2.26 | 21,300 | — | — |
| 2007-09-21 | $2.37 | $2.37 | 3,100 | — | — |
| 2007-09-20 | $2.35 | $2.35 | 13,700 | — | — |
| 2007-09-19 | $2.32 | $2.32 | 7,700 | — | — |
| 2007-09-18 | $2.34 | $2.34 | 8,400 | — | — |
| 2007-09-17 | $2.30 | $2.30 | 6,400 | — | — |
| 2007-09-14 | $2.23 | $2.23 | 16,500 | — | — |
| 2007-09-13 | $2.40 | $2.40 | 1,100 | — | — |
| 2007-09-12 | $2.46 | $2.46 | 12,200 | — | — |
| 2007-09-11 | $2.35 | $2.35 | 13,900 | — | — |
| 2007-09-10 | $2.40 | $2.40 | 16,300 | — | — |
| 2007-09-07 | $2.50 | $2.50 | 11,600 | — | — |
| 2007-09-06 | $2.56 | $2.56 | 4,600 | — | — |
| 2007-09-05 | $2.53 | $2.53 | 1,500 | — | — |
| 2007-09-04 | $2.51 | $2.51 | 16,800 | — | — |
| 2007-08-31 | $2.70 | $2.70 | 10,100 | — | — |
| 2007-08-30 | $2.70 | $2.70 | 1,800 | — | — |
| 2007-08-29 | $2.87 | $2.87 | 5,600 | — | — |
| 2007-08-28 | $2.85 | $2.85 | 1,600 | — | — |
| 2007-08-27 | $2.84 | $2.84 | 2,100 | — | — |
| 2007-08-24 | $2.85 | $2.85 | 1,800 | — | — |
| 2007-08-23 | $2.80 | $2.80 | 1,100 | — | — |
| 2007-08-22 | $2.94 | $2.94 | 7,300 | — | — |
| 2007-08-21 | $2.77 | $2.77 | 4,900 | — | — |
| 2007-08-20 | $2.80 | $2.80 | 4,000 | — | — |
| 2007-08-17 | $2.90 | $2.90 | 2,500 | — | — |
| 2007-08-16 | $2.80 | $2.80 | 11,800 | — | — |
| 2007-08-15 | $2.80 | $2.80 | 7,500 | — | — |
| 2007-08-14 | $3.09 | $3.09 | 2,500 | — | — |
| 2007-08-13 | $3.15 | $3.15 | 6,900 | — | — |
| 2007-08-10 | $3.08 | $3.08 | 2,400 | — | — |
| 2007-08-09 | $3.15 | $3.15 | 2,300 | — | — |
| 2007-08-08 | $3.15 | $3.15 | 11,100 | — | — |
| 2007-08-07 | $2.86 | $2.86 | 9,300 | — | — |
| 2007-08-06 | $3.05 | $3.05 | 1,000 | — | — |
| 2007-08-03 | $3.10 | $3.10 | 2,300 | — | — |
| 2007-08-02 | $3.35 | $3.35 | 4,400 | — | — |
| 2007-08-01 | $3.39 | $3.39 | 0 | — | — |
| 2007-07-31 | $3.39 | $3.39 | 1,200 | — | — |
| 2007-07-30 | $3.40 | $3.40 | 9,800 | — | — |
| 2007-07-27 | $3.45 | $3.45 | 18,600 | — | — |
| 2007-07-26 | $3.40 | $3.40 | 27,700 | — | — |
| 2007-07-25 | $3.41 | $3.41 | 23,300 | — | — |
| 2007-07-24 | $3.45 | $3.45 | 9,800 | — | — |
| 2007-07-23 | $3.45 | $3.45 | 2,400 | — | — |
| 2007-07-20 | $3.50 | $3.50 | 1,400 | — | — |
| 2007-07-19 | $3.50 | $3.50 | 13,800 | — | — |
| 2007-07-18 | $3.35 | $3.35 | 20,300 | — | — |
| 2007-07-17 | $3.30 | $3.30 | 51,800 | — | — |
| 2007-07-16 | $3.27 | $3.27 | 29,800 | — | — |
| 2007-07-13 | $3.31 | $3.31 | 15,500 | — | — |
| 2007-07-12 | $3.30 | $3.30 | 33,400 | — | — |
| 2007-07-11 | $3.26 | $3.26 | 28,200 | — | — |
| 2007-07-10 | $3.27 | $3.27 | 39,700 | — | — |
| 2007-07-09 | $3.11 | $3.11 | 4,100 | — | — |
| 2007-07-06 | $3.07 | $3.07 | 31,500 | — | — |
| 2007-07-05 | $3.05 | $3.05 | 45,500 | — | — |
| 2007-07-03 | $2.90 | $2.90 | 500 | — | — |
| 2007-07-02 | $2.85 | $2.85 | 1,100 | — | — |
| 2007-06-29 | $2.83 | $2.83 | 11,200 | — | — |
| 2007-06-28 | $2.85 | $2.85 | 300 | — | — |
| 2007-06-27 | $2.85 | $2.85 | 4,600 | — | — |
| 2007-06-26 | $2.89 | $2.89 | 7,200 | — | — |
| 2007-06-25 | $2.95 | $2.95 | 1,900 | — | — |
| 2007-06-22 | $2.91 | $2.91 | 9,600 | — | — |
| 2007-06-21 | $3.00 | $3.00 | 8,500 | — | — |
| 2007-06-20 | $3.04 | $3.04 | 18,000 | — | — |
| 2007-06-19 | $3.10 | $3.10 | 16,500 | — | — |
| 2007-06-18 | $3.00 | $3.00 | 6,700 | — | — |
| 2007-06-15 | $2.95 | $2.95 | 1,200 | — | — |
| 2007-06-14 | $2.95 | $2.95 | 600 | — | — |
| 2007-06-13 | $2.94 | $2.94 | 10,500 | — | — |
| 2007-06-12 | $2.95 | $2.95 | 9,000 | — | — |
| 2007-06-11 | $2.98 | $2.98 | 4,700 | — | — |
| 2007-06-08 | $2.96 | $2.96 | 8,600 | — | — |
| 2007-06-07 | $2.91 | $2.91 | 10,100 | — | — |
| 2007-06-06 | $2.99 | $2.99 | 5,500 | — | — |
| 2007-06-05 | $3.09 | $3.09 | 2,900 | — | — |
| 2007-06-04 | $3.08 | $3.08 | 10,700 | — | — |
| 2007-06-01 | $3.04 | $3.04 | 1,400 | — | — |
| 2007-05-31 | $3.10 | $3.10 | 9,800 | — | — |
| 2007-05-30 | $3.10 | $3.10 | 900 | — | — |
| 2007-05-29 | $3.10 | $3.10 | 10,800 | — | — |
| 2007-05-25 | $3.20 | $3.20 | 900 | — | — |
| 2007-05-24 | $3.20 | $3.20 | 6,500 | — | — |
| 2007-05-23 | $3.20 | $3.20 | 1,300 | — | — |
| 2007-05-22 | $3.20 | $3.20 | 1,600 | — | — |
| 2007-05-21 | $3.20 | $3.20 | 9,600 | — | — |
| 2007-05-18 | $3.20 | $3.20 | 2,600 | — | — |
| 2007-05-17 | $3.20 | $3.20 | 4,800 | — | — |
| 2007-05-16 | $3.25 | $3.25 | 10,600 | — | — |
| 2007-05-15 | $3.30 | $3.30 | 3,100 | — | — |
| 2007-05-14 | $3.25 | $3.25 | 1,800 | — | — |
| 2007-05-11 | $3.20 | $3.20 | 3,400 | — | — |
| 2007-05-10 | $3.20 | $3.20 | 4,600 | — | — |
| 2007-05-09 | $3.35 | $3.35 | 1,400 | — | — |
| 2007-05-08 | $3.30 | $3.30 | 4,900 | — | — |
| 2007-05-07 | $3.35 | $3.35 | 4,800 | — | — |
| 2007-05-04 | $3.20 | $3.20 | 2,600 | — | — |
| 2007-05-03 | $3.35 | $3.35 | 13,000 | — | — |
| 2007-05-02 | $3.55 | $3.55 | 8,200 | — | — |
| 2007-05-01 | $3.50 | $3.50 | 500 | — | — |
| 2007-04-30 | $3.57 | $3.57 | 3,100 | — | — |
| 2007-04-27 | $3.50 | $3.50 | 2,600 | — | — |
| 2007-04-26 | $3.60 | $3.60 | 10,200 | — | — |
| 2007-04-25 | $3.50 | $3.50 | 1,600 | — | — |
| 2007-04-24 | $3.50 | $3.50 | 4,300 | — | — |
| 2007-04-23 | $3.50 | $3.50 | 500 | — | — |
| 2007-04-20 | $3.51 | $3.51 | 5,600 | — | — |
| 2007-04-19 | $3.54 | $3.54 | 2,000 | — | — |
| 2007-04-18 | $3.55 | $3.55 | 1,500 | — | — |
| 2007-04-17 | $3.64 | $3.64 | 41,300 | — | — |
| 2007-04-16 | $3.50 | $3.50 | 11,600 | — | — |
| 2007-04-13 | $3.50 | $3.50 | 20,700 | — | — |
| 2007-04-12 | $3.31 | $3.31 | 10,400 | — | — |
| 2007-04-11 | $3.20 | $3.20 | 7,500 | — | — |
| 2007-04-10 | $3.18 | $3.18 | 21,500 | — | — |
| 2007-04-09 | $3.12 | $3.12 | 30,000 | — | — |
| 2007-04-05 | $3.25 | $3.25 | 16,600 | — | — |
| 2007-04-04 | $3.58 | $3.58 | 2,100 | — | — |
| 2007-04-03 | $3.52 | $3.52 | 6,500 | — | — |
| 2007-04-02 | $3.65 | $3.65 | 2,800 | — | — |
| 2007-03-30 | $3.69 | $3.69 | 5,200 | — | — |
| 2007-03-29 | $3.75 | $3.75 | 31,400 | — | — |
| 2007-03-28 | $3.80 | $3.80 | 6,700 | — | — |
| 2007-03-27 | $3.94 | $3.94 | 2,300 | — | — |
| 2007-03-26 | $3.95 | $3.95 | 8,200 | — | — |
| 2007-03-23 | $3.75 | $3.75 | 8,700 | — | — |
| 2007-03-22 | $3.65 | $3.65 | 23,200 | — | — |
| 2007-03-21 | $3.50 | $3.50 | 3,800 | — | — |
| 2007-03-20 | $3.47 | $3.47 | 4,600 | — | — |
| 2007-03-19 | $3.50 | $3.50 | 4,600 | — | — |
| 2007-03-16 | $3.34 | $3.34 | 500 | — | — |
| 2007-03-15 | $3.35 | $3.35 | 1,500 | — | — |
| 2007-03-14 | $3.35 | $3.35 | 5,600 | — | — |
| 2007-03-13 | $3.36 | $3.36 | 4,500 | — | — |
| 2007-03-12 | $3.41 | $3.41 | 7,900 | — | — |
| 2007-03-09 | $3.35 | $3.35 | 15,300 | — | — |
| 2007-03-08 | $3.50 | $3.50 | 9,700 | — | — |
| 2007-03-07 | $3.40 | $3.40 | 2,800 | — | — |
| 2007-03-06 | $3.44 | $3.44 | 3,300 | — | — |
| 2007-03-05 | $3.35 | $3.35 | 6,800 | — | — |
| 2007-03-02 | $3.31 | $3.31 | 3,500 | — | — |
| 2007-03-01 | $3.30 | $3.30 | 8,500 | — | — |
| 2007-02-28 | $3.50 | $3.50 | 12,300 | — | — |
| 2007-02-27 | $3.40 | $3.40 | 3,700 | — | — |
| 2007-02-26 | $3.50 | $3.50 | 35,000 | — | — |
| 2007-02-23 | $3.51 | $3.51 | 10,400 | — | — |
| 2007-02-22 | $3.60 | $3.60 | 15,900 | — | — |
| 2007-02-21 | $3.55 | $3.55 | 5,600 | — | — |
| 2007-02-20 | $3.68 | $3.68 | 28,700 | — | — |
| 2007-02-16 | $3.60 | $3.60 | 21,600 | — | — |
| 2007-02-15 | $3.45 | $3.45 | 34,200 | — | — |
| 2007-02-14 | $3.82 | $3.82 | 26,600 | — | — |
| 2007-02-13 | $3.99 | $3.99 | 5,800 | — | — |
| 2007-02-12 | $3.96 | $3.96 | 5,800 | — | — |
| 2007-02-09 | $4.00 | $4.00 | 3,600 | — | — |
| 2007-02-08 | $4.04 | $4.04 | 1,200 | — | — |
| 2007-02-07 | $4.10 | $4.10 | 2,700 | — | — |
| 2007-02-06 | $4.00 | $4.00 | 13,300 | — | — |
| 2007-02-05 | $4.00 | $4.00 | 15,500 | — | — |
| 2007-02-02 | $3.91 | $3.91 | 11,100 | — | — |
| 2007-02-01 | $3.99 | $3.99 | 31,000 | — | — |
| 2007-01-31 | $3.93 | $3.93 | 85,900 | — | — |
| 2007-01-30 | $4.24 | $4.24 | 33,500 | — | — |
| 2007-01-29 | $4.30 | $4.30 | 63,500 | — | — |
| 2007-01-26 | $4.20 | $4.20 | 4,500 | — | — |
| 2007-01-25 | $4.18 | $4.18 | 16,600 | — | — |
| 2007-01-24 | $4.05 | $4.05 | 8,000 | — | — |
| 2007-01-23 | $4.10 | $4.10 | 33,900 | — | — |
| 2007-01-22 | $3.97 | $3.97 | 17,500 | — | — |
| 2007-01-19 | $4.19 | $4.19 | 19,700 | — | — |
| 2007-01-18 | $4.00 | $4.00 | 16,900 | — | — |
| 2007-01-17 | $3.82 | $3.82 | 38,800 | — | — |
| 2007-01-16 | $3.75 | $3.75 | 21,600 | — | — |
| 2007-01-12 | $3.57 | $3.57 | 6,900 | — | — |
| 2007-01-11 | $3.40 | $3.40 | 18,400 | — | — |
| 2007-01-10 | $3.30 | $3.30 | 24,800 | — | — |
| 2007-01-09 | $3.40 | $3.40 | 8,600 | — | — |
| 2007-01-08 | $3.44 | $3.44 | 12,900 | — | — |
| 2007-01-05 | $3.56 | $3.56 | 7,200 | — | — |
| 2007-01-04 | $3.56 | $3.56 | 22,500 | — | — |
| 2007-01-03 | $3.29 | $3.29 | 6,900 | — | — |