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
- 2007-01-08 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 | $3.13 | $3.13 | 14,400 | — | — |
| 2007-12-28 | $3.10 | $3.10 | 22,800 | — | — |
| 2007-12-27 | $2.89 | $2.89 | 45,100 | — | — |
| 2007-12-26 | $2.90 | $2.90 | 0 | — | — |
| 2007-12-24 | $2.90 | $2.90 | 15,100 | — | — |
| 2007-12-21 | $2.83 | $2.83 | 39,500 | — | — |
| 2007-12-20 | $2.82 | $2.82 | 14,800 | — | — |
| 2007-12-19 | $2.62 | $2.62 | 37,300 | — | — |
| 2007-12-18 | $2.69 | $2.69 | 43,700 | — | — |
| 2007-12-17 | $2.67 | $2.67 | 101,400 | — | — |
| 2007-12-14 | $2.83 | $2.83 | 28,900 | — | — |
| 2007-12-13 | $2.90 | $2.90 | 34,400 | — | — |
| 2007-12-12 | $2.98 | $2.98 | 42,300 | — | — |
| 2007-12-11 | $3.02 | $3.02 | 47,200 | — | — |
| 2007-12-10 | $3.19 | $3.19 | 68,500 | — | — |
| 2007-12-07 | $3.10 | $3.10 | 59,300 | — | — |
| 2007-12-06 | $3.14 | $3.14 | 41,600 | — | — |
| 2007-12-05 | $2.94 | $2.94 | 88,500 | — | — |
| 2007-12-04 | $3.07 | $3.07 | 53,700 | — | — |
| 2007-12-03 | $3.27 | $3.27 | 104,800 | — | — |
| 2007-11-30 | $3.40 | $3.40 | 172,900 | — | — |
| 2007-11-29 | $3.40 | $3.40 | 32,600 | — | — |
| 2007-11-28 | $3.46 | $3.46 | 62,300 | — | — |
| 2007-11-27 | $3.51 | $3.51 | 31,800 | — | — |
| 2007-11-26 | $3.60 | $3.60 | 101,300 | — | — |
| 2007-11-23 | $3.56 | $3.56 | 57,800 | — | — |
| 2007-11-21 | $3.49 | $3.49 | 59,800 | — | — |
| 2007-11-20 | $3.53 | $3.53 | 101,200 | — | — |
| 2007-11-19 | $3.43 | $3.43 | 149,100 | — | — |
| 2007-11-16 | $3.65 | $3.65 | 47,000 | — | — |
| 2007-11-15 | $3.52 | $3.52 | 38,800 | — | — |
| 2007-11-14 | $3.73 | $3.73 | 55,100 | — | — |
| 2007-11-13 | $3.58 | $3.58 | 90,700 | — | — |
| 2007-11-12 | $3.46 | $3.46 | 164,500 | — | — |
| 2007-11-09 | $3.72 | $3.72 | 100,300 | — | — |
| 2007-11-08 | $3.75 | $3.75 | 224,100 | — | — |
| 2007-11-07 | $3.90 | $3.90 | 630,800 | — | — |
| 2007-11-06 | $4.23 | $4.23 | 786,700 | — | — |
| 2007-11-05 | $3.29 | $3.29 | 12,900 | — | — |
| 2007-11-02 | $3.26 | $3.26 | 21,500 | — | — |
| 2007-11-01 | $3.27 | $3.27 | 23,800 | — | — |
| 2007-10-31 | $3.34 | $3.34 | 11,900 | — | — |
| 2007-10-30 | $3.35 | $3.35 | 4,900 | — | — |
| 2007-10-29 | $3.37 | $3.37 | 22,300 | — | — |
| 2007-10-26 | $3.25 | $3.25 | 9,700 | — | — |
| 2007-10-25 | $3.18 | $3.18 | 12,600 | — | — |
| 2007-10-24 | $3.13 | $3.13 | 14,200 | — | — |
| 2007-10-23 | $3.06 | $3.06 | 10,200 | — | — |
| 2007-10-22 | $3.05 | $3.05 | 20,700 | — | — |
| 2007-10-19 | $3.18 | $3.18 | 10,800 | — | — |
| 2007-10-18 | $3.20 | $3.20 | 9,300 | — | — |
| 2007-10-17 | $3.19 | $3.19 | 16,100 | — | — |
| 2007-10-16 | $3.09 | $3.09 | 59,800 | — | — |
| 2007-10-15 | $3.23 | $3.23 | 74,200 | — | — |
| 2007-10-12 | $3.15 | $3.15 | 16,500 | — | — |
| 2007-10-11 | $3.11 | $3.11 | 25,300 | — | — |
| 2007-10-10 | $2.95 | $2.95 | 84,000 | — | — |
| 2007-10-09 | $2.89 | $2.89 | 64,100 | — | — |
| 2007-10-08 | $2.82 | $2.82 | 0 | — | — |
| 2007-10-05 | $2.82 | $2.82 | 16,800 | — | — |
| 2007-10-04 | $2.84 | $2.84 | 12,200 | — | — |
| 2007-10-03 | $2.84 | $2.84 | 24,800 | — | — |
| 2007-10-02 | $2.78 | $2.78 | 39,800 | — | — |
| 2007-10-01 | $2.70 | $2.70 | 8,700 | — | — |
| 2007-09-28 | $2.70 | $2.70 | 5,500 | — | — |
| 2007-09-27 | $2.68 | $2.68 | 16,900 | — | — |
| 2007-09-26 | $2.67 | $2.67 | 3,200 | — | — |
| 2007-09-25 | $2.77 | $2.77 | 6,800 | — | — |
| 2007-09-24 | $2.87 | $2.87 | 7,000 | — | — |
| 2007-09-21 | $2.79 | $2.79 | 0 | — | — |
| 2007-09-20 | $2.79 | $2.79 | 32,000 | — | — |
| 2007-09-19 | $2.58 | $2.58 | 16,300 | — | — |
| 2007-09-18 | $2.55 | $2.55 | 18,100 | — | — |
| 2007-09-17 | $2.33 | $2.33 | 20,000 | — | — |
| 2007-09-14 | $2.31 | $2.31 | 8,800 | — | — |
| 2007-09-13 | $2.41 | $2.41 | 2,000 | — | — |
| 2007-09-12 | $2.51 | $2.51 | 5,100 | — | — |
| 2007-09-11 | $2.46 | $2.46 | 7,200 | — | — |
| 2007-09-10 | $2.47 | $2.47 | 37,500 | — | — |
| 2007-09-07 | $2.50 | $2.50 | 10,400 | — | — |
| 2007-09-06 | $2.50 | $2.50 | 26,000 | — | — |
| 2007-09-05 | $2.36 | $2.36 | 12,300 | — | — |
| 2007-09-04 | $2.45 | $2.45 | 10,800 | — | — |
| 2007-08-31 | $2.42 | $2.42 | 34,800 | — | — |
| 2007-08-30 | $2.29 | $2.29 | 1,800 | — | — |
| 2007-08-29 | $2.35 | $2.35 | 44,500 | — | — |
| 2007-08-28 | $2.40 | $2.40 | 13,800 | — | — |
| 2007-08-27 | $2.53 | $2.53 | 19,400 | — | — |
| 2007-08-24 | $2.60 | $2.60 | 45,000 | — | — |
| 2007-08-23 | $2.55 | $2.55 | 70,800 | — | — |
| 2007-08-22 | $2.53 | $2.53 | 15,000 | — | — |
| 2007-08-21 | $2.43 | $2.43 | 11,300 | — | — |
| 2007-08-20 | $2.45 | $2.45 | 44,400 | — | — |
| 2007-08-17 | $2.48 | $2.48 | 41,800 | — | — |
| 2007-08-16 | $2.24 | $2.24 | 104,100 | — | — |
| 2007-08-15 | $2.26 | $2.26 | 35,300 | — | — |
| 2007-08-14 | $2.51 | $2.51 | 64,900 | — | — |
| 2007-08-13 | $2.63 | $2.63 | 17,300 | — | — |
| 2007-08-10 | $2.74 | $2.74 | 14,500 | — | — |
| 2007-08-09 | $2.83 | $2.83 | 16,200 | — | — |
| 2007-08-08 | $2.93 | $2.93 | 23,500 | — | — |
| 2007-08-07 | $3.00 | $3.00 | 27,400 | — | — |
| 2007-08-06 | $3.07 | $3.07 | 0 | — | — |
| 2007-08-03 | $3.07 | $3.07 | 6,600 | — | — |
| 2007-08-02 | $3.06 | $3.06 | 12,300 | — | — |
| 2007-08-01 | $3.29 | $3.29 | 8,100 | — | — |
| 2007-07-31 | $3.44 | $3.44 | 9,000 | — | — |
| 2007-07-30 | $3.16 | $3.16 | 33,800 | — | — |
| 2007-07-27 | $3.10 | $3.10 | 8,200 | — | — |
| 2007-07-26 | $3.17 | $3.17 | 17,100 | — | — |
| 2007-07-25 | $3.38 | $3.38 | 4,900 | — | — |
| 2007-07-24 | $3.49 | $3.49 | 19,800 | — | — |
| 2007-07-23 | $3.50 | $3.50 | 16,000 | — | — |
| 2007-07-20 | $3.54 | $3.54 | 9,100 | — | — |
| 2007-07-19 | $3.50 | $3.50 | 13,100 | — | — |
| 2007-07-18 | $3.27 | $3.27 | 9,000 | — | — |
| 2007-07-17 | $3.41 | $3.41 | 11,500 | — | — |
| 2007-07-16 | $3.47 | $3.47 | 59,400 | — | — |
| 2007-07-13 | $3.41 | $3.41 | 41,900 | — | — |
| 2007-07-12 | $3.37 | $3.37 | 43,400 | — | — |
| 2007-07-11 | $3.43 | $3.43 | 10,800 | — | — |
| 2007-07-10 | $3.51 | $3.51 | 11,700 | — | — |
| 2007-07-09 | $3.26 | $3.26 | 11,100 | — | — |
| 2007-07-06 | $3.26 | $3.26 | 10,600 | — | — |
| 2007-07-05 | $3.23 | $3.23 | 21,100 | — | — |
| 2007-07-03 | $3.07 | $3.07 | 9,500 | — | — |
| 2007-07-02 | $3.07 | $3.07 | 0 | — | — |
| 2007-06-29 | $3.07 | $3.07 | 7,800 | — | — |
| 2007-06-28 | $3.06 | $3.06 | 11,400 | — | — |
| 2007-06-27 | $2.87 | $2.87 | 3,100 | — | — |
| 2007-06-26 | $2.93 | $2.93 | 55,500 | — | — |
| 2007-06-25 | $3.06 | $3.06 | 50,400 | — | — |
| 2007-06-22 | $3.07 | $3.07 | 8,500 | — | — |
| 2007-06-21 | $3.18 | $3.18 | 13,200 | — | — |
| 2007-06-20 | $3.22 | $3.22 | 20,500 | — | — |
| 2007-06-19 | $3.23 | $3.23 | 21,900 | — | — |
| 2007-06-18 | $3.11 | $3.11 | 20,600 | — | — |
| 2007-06-15 | $2.92 | $2.92 | 11,500 | — | — |
| 2007-06-14 | $2.84 | $2.84 | 3,000 | — | — |
| 2007-06-13 | $2.70 | $2.70 | 14,000 | — | — |
| 2007-06-12 | $2.71 | $2.71 | 12,000 | — | — |
| 2007-06-11 | $2.80 | $2.80 | 2,100 | — | — |
| 2007-06-08 | $2.76 | $2.76 | 42,200 | — | — |
| 2007-06-07 | $2.75 | $2.75 | 4,200 | — | — |
| 2007-06-06 | $2.85 | $2.85 | 38,200 | — | — |
| 2007-06-05 | $2.98 | $2.98 | 40,400 | — | — |
| 2007-06-04 | $3.00 | $3.00 | 49,600 | — | — |
| 2007-06-01 | $3.00 | $3.00 | 25,000 | — | — |
| 2007-05-31 | $2.91 | $2.91 | 43,400 | — | — |
| 2007-05-30 | $2.91 | $2.91 | 92,400 | — | — |
| 2007-05-29 | $2.60 | $2.60 | 30,200 | — | — |
| 2007-05-25 | $2.51 | $2.51 | 9,800 | — | — |
| 2007-05-24 | $2.55 | $2.55 | 10,000 | — | — |
| 2007-05-23 | $2.64 | $2.64 | 26,800 | — | — |
| 2007-05-22 | $2.52 | $2.52 | 46,500 | — | — |
| 2007-05-21 | $2.60 | $2.60 | 0 | — | — |
| 2007-05-18 | $2.60 | $2.60 | 25,700 | — | — |
| 2007-05-17 | $2.60 | $2.60 | 21,700 | — | — |
| 2007-05-16 | $2.54 | $2.54 | 52,700 | — | — |
| 2007-05-15 | $2.63 | $2.63 | 22,500 | — | — |
| 2007-05-14 | $2.72 | $2.72 | 6,500 | — | — |
| 2007-05-11 | $2.72 | $2.72 | 16,100 | — | — |
| 2007-05-10 | $2.70 | $2.70 | 33,000 | — | — |
| 2007-05-09 | $2.79 | $2.79 | 18,300 | — | — |
| 2007-05-08 | $2.87 | $2.87 | 11,000 | — | — |
| 2007-05-07 | $2.95 | $2.95 | 46,200 | — | — |
| 2007-05-04 | $2.97 | $2.97 | 29,700 | — | — |
| 2007-05-03 | $2.70 | $2.70 | 28,800 | — | — |
| 2007-05-02 | $2.77 | $2.77 | 36,400 | — | — |
| 2007-05-01 | $2.62 | $2.62 | 11,500 | — | — |
| 2007-04-30 | $2.64 | $2.64 | 15,300 | — | — |
| 2007-04-27 | $2.75 | $2.75 | 18,000 | — | — |
| 2007-04-26 | $2.71 | $2.71 | 17,300 | — | — |
| 2007-04-25 | $2.73 | $2.73 | 10,300 | — | — |
| 2007-04-24 | $2.73 | $2.73 | 33,300 | — | — |
| 2007-04-23 | $2.78 | $2.78 | 6,400 | — | — |
| 2007-04-20 | $2.76 | $2.76 | 20,900 | — | — |
| 2007-04-19 | $2.70 | $2.70 | 16,100 | — | — |
| 2007-04-18 | $2.77 | $2.77 | 32,100 | — | — |
| 2007-04-17 | $2.88 | $2.88 | 2,100 | — | — |
| 2007-04-16 | $2.89 | $2.89 | 44,400 | — | — |
| 2007-04-13 | $2.74 | $2.74 | 14,200 | — | — |
| 2007-04-12 | $2.69 | $2.69 | 13,100 | — | — |
| 2007-04-11 | $2.64 | $2.64 | 20,300 | — | — |
| 2007-04-10 | $2.75 | $2.75 | 32,700 | — | — |
| 2007-04-09 | $2.70 | $2.70 | 32,600 | — | — |
| 2007-04-05 | $2.66 | $2.66 | 14,100 | — | — |
| 2007-04-04 | $2.71 | $2.71 | 54,000 | — | — |
| 2007-04-03 | $2.52 | $2.52 | 33,200 | — | — |
| 2007-04-02 | $2.52 | $2.52 | 19,500 | — | — |
| 2007-03-30 | $2.51 | $2.51 | 10,900 | — | — |
| 2007-03-29 | $2.64 | $2.64 | 10,200 | — | — |
| 2007-03-28 | $2.68 | $2.68 | 16,400 | — | — |
| 2007-03-27 | $2.70 | $2.70 | 9,600 | — | — |
| 2007-03-26 | $2.68 | $2.68 | 20,200 | — | — |
| 2007-03-23 | $2.70 | $2.70 | 19,600 | — | — |
| 2007-03-22 | $2.78 | $2.78 | 14,900 | — | — |
| 2007-03-21 | $2.81 | $2.81 | 10,300 | — | — |
| 2007-03-20 | $2.81 | $2.81 | 14,500 | — | — |
| 2007-03-19 | $2.75 | $2.75 | 6,700 | — | — |
| 2007-03-16 | $2.75 | $2.75 | 54,500 | — | — |
| 2007-03-15 | $2.77 | $2.77 | 7,400 | — | — |
| 2007-03-14 | $2.68 | $2.68 | 29,100 | — | — |
| 2007-03-13 | $2.82 | $2.82 | 30,100 | — | — |
| 2007-03-12 | $2.92 | $2.92 | 117,400 | — | — |
| 2007-03-09 | $2.99 | $2.99 | 0 | — | — |
| 2007-03-08 | $2.99 | $2.99 | 0 | — | — |
| 2007-03-07 | $2.99 | $2.99 | 13,000 | — | — |
| 2007-03-06 | $2.75 | $2.75 | 50,400 | — | — |
| 2007-03-05 | $2.41 | $2.41 | 77,400 | — | — |
| 2007-03-02 | $2.39 | $2.39 | 66,200 | — | — |
| 2007-03-01 | $2.50 | $2.50 | 23,900 | — | — |
| 2007-02-28 | $2.60 | $2.60 | 34,300 | — | — |
| 2007-02-27 | $2.61 | $2.61 | 58,900 | — | — |
| 2007-02-26 | $2.78 | $2.78 | 24,100 | — | — |
| 2007-02-23 | $2.81 | $2.81 | 25,500 | — | — |
| 2007-02-22 | $2.65 | $2.65 | 33,900 | — | — |
| 2007-02-21 | $2.76 | $2.76 | 15,000 | — | — |
| 2007-02-20 | $2.67 | $2.67 | 38,000 | — | — |
| 2007-02-16 | $2.70 | $2.70 | 29,400 | — | — |
| 2007-02-15 | $2.71 | $2.71 | 13,800 | — | — |
| 2007-02-14 | $2.68 | $2.68 | 32,100 | — | — |
| 2007-02-13 | $2.69 | $2.69 | 39,900 | — | — |
| 2007-02-12 | $2.63 | $2.63 | 39,000 | — | — |
| 2007-02-09 | $2.60 | $2.60 | 48,400 | — | — |
| 2007-02-08 | $2.46 | $2.46 | 14,700 | — | — |
| 2007-02-07 | $2.40 | $2.40 | 17,600 | — | — |
| 2007-02-06 | $2.33 | $2.33 | 26,500 | — | — |
| 2007-02-05 | $2.27 | $2.27 | 0 | — | — |
| 2007-02-02 | $2.27 | $2.27 | 25,000 | — | — |
| 2007-02-01 | $2.30 | $2.30 | 13,700 | — | — |
| 2007-01-31 | $2.33 | $2.33 | 13,800 | — | — |
| 2007-01-30 | $2.34 | $2.34 | 37,400 | — | — |
| 2007-01-29 | $2.35 | $2.35 | 6,500 | — | — |
| 2007-01-26 | $2.36 | $2.36 | 46,300 | — | — |
| 2007-01-25 | $2.37 | $2.37 | 30,400 | — | — |
| 2007-01-24 | $2.29 | $2.29 | 60,600 | — | — |
| 2007-01-23 | $2.25 | $2.25 | 51,000 | — | — |
| 2007-01-22 | $2.09 | $2.09 | 19,800 | — | — |
| 2007-01-19 | $2.11 | $2.11 | 38,900 | — | — |
| 2007-01-18 | $2.14 | $2.14 | 32,000 | — | — |
| 2007-01-17 | $2.10 | $2.10 | 22,600 | — | — |
| 2007-01-16 | $2.10 | $2.10 | 43,800 | — | — |
| 2007-01-12 | $2.00 | $2.00 | 36,400 | — | — |
| 2007-01-11 | $1.87 | $1.87 | 21,500 | — | — |
| 2007-01-10 | $1.88 | $1.88 | 32,200 | — | — |
| 2007-01-09 | $1.79 | $1.79 | 42,400 | — | — |
| 2007-01-08 | $1.81 | $1.81 | 29,800 | — | — |