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
- 1994-04-04 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 | $2.50 | $2.50 | 562,723 | — | — |
| 2007-12-28 | $1.88 | $1.88 | 211,703 | — | — |
| 2007-12-27 | $2.01 | $2.01 | 124,656 | — | — |
| 2007-12-26 | $2.24 | $2.24 | 158,019 | — | — |
| 2007-12-24 | $2.42 | $2.42 | 47,618 | — | — |
| 2007-12-21 | $2.39 | $2.39 | 103,526 | — | — |
| 2007-12-20 | $2.15 | $2.15 | 57,223 | — | — |
| 2007-12-19 | $2.13 | $2.13 | 117,175 | — | — |
| 2007-12-18 | $1.97 | $1.97 | 74,612 | — | — |
| 2007-12-17 | $1.98 | $1.98 | 187,237 | — | — |
| 2007-12-14 | $2.08 | $2.08 | 53,886 | — | — |
| 2007-12-13 | $2.13 | $2.13 | 57,829 | — | — |
| 2007-12-12 | $2.23 | $2.23 | 108,379 | — | — |
| 2007-12-11 | $2.13 | $2.13 | 121,825 | — | — |
| 2007-12-10 | $2.14 | $2.14 | 99,078 | — | — |
| 2007-12-07 | $2.18 | $2.18 | 984,714 | — | — |
| 2007-12-06 | $2.44 | $2.44 | 115,052 | — | — |
| 2007-12-05 | $2.42 | $2.42 | 141,439 | — | — |
| 2007-12-04 | $2.57 | $2.57 | 20,018 | — | — |
| 2007-12-03 | $2.67 | $2.67 | 44,585 | — | — |
| 2007-11-30 | $2.88 | $2.88 | 82,700 | — | — |
| 2007-11-29 | $2.74 | $2.74 | 58,132 | — | — |
| 2007-11-28 | $2.82 | $2.82 | 35,688 | — | — |
| 2007-11-27 | $2.78 | $2.78 | 39,934 | — | — |
| 2007-11-26 | $3.05 | $3.05 | 12,031 | — | — |
| 2007-11-23 | $3.08 | $3.08 | 3,538 | — | — |
| 2007-11-21 | $2.99 | $2.99 | 19,108 | — | — |
| 2007-11-20 | $2.94 | $2.94 | 44,181 | — | — |
| 2007-11-19 | $2.92 | $2.92 | 66,827 | — | — |
| 2007-11-16 | $3.10 | $3.10 | 20,624 | — | — |
| 2007-11-15 | $3.07 | $3.07 | 35,385 | — | — |
| 2007-11-14 | $3.20 | $3.20 | 28,611 | — | — |
| 2007-11-13 | $3.07 | $3.07 | 15,569 | — | — |
| 2007-11-12 | $3.04 | $3.04 | 20,523 | — | — |
| 2007-11-09 | $3.02 | $3.02 | 18,299 | — | — |
| 2007-11-08 | $2.94 | $2.94 | 31,240 | — | — |
| 2007-11-07 | $2.97 | $2.97 | 65,513 | — | — |
| 2007-11-06 | $3.01 | $3.01 | 43,675 | — | — |
| 2007-11-05 | $3.00 | $3.00 | 38,721 | — | — |
| 2007-11-02 | $3.02 | $3.02 | 104,537 | — | — |
| 2007-11-01 | $3.27 | $3.27 | 31,846 | — | — |
| 2007-10-31 | $3.22 | $3.22 | 34,172 | — | — |
| 2007-10-30 | $3.24 | $3.24 | 32,453 | — | — |
| 2007-10-29 | $3.41 | $3.41 | 21,736 | — | — |
| 2007-10-26 | $3.52 | $3.52 | 38,014 | — | — |
| 2007-10-25 | $3.56 | $3.56 | 28,510 | — | — |
| 2007-10-24 | $3.60 | $3.60 | 19,714 | — | — |
| 2007-10-23 | $3.46 | $3.46 | 23,657 | — | — |
| 2007-10-22 | $3.42 | $3.42 | 41,956 | — | — |
| 2007-10-19 | $3.55 | $3.55 | 26,791 | — | — |
| 2007-10-18 | $3.56 | $3.56 | 29,521 | — | — |
| 2007-10-17 | $3.57 | $3.57 | 16,783 | — | — |
| 2007-10-16 | $3.57 | $3.57 | 32,453 | — | — |
| 2007-10-15 | $3.60 | $3.60 | 104,335 | — | — |
| 2007-10-12 | $3.78 | $3.78 | 46,607 | — | — |
| 2007-10-11 | $3.65 | $3.65 | 149,527 | — | — |
| 2007-10-10 | $3.93 | $3.93 | 477,596 | — | — |
| 2007-10-09 | $3.77 | $3.77 | 349,907 | — | — |
| 2007-10-08 | $3.52 | $3.52 | 32,453 | — | — |
| 2007-10-05 | $3.67 | $3.67 | 50,550 | — | — |
| 2007-10-04 | $3.80 | $3.80 | 63,390 | — | — |
| 2007-10-03 | $3.84 | $3.84 | 72,994 | — | — |
| 2007-10-02 | $3.90 | $3.90 | 74,005 | — | — |
| 2007-10-01 | $3.77 | $3.77 | 55,403 | — | — |
| 2007-09-28 | $3.76 | $3.76 | 29,016 | — | — |
| 2007-09-27 | $3.89 | $3.89 | 35,688 | — | — |
| 2007-09-26 | $3.91 | $3.91 | 175,206 | — | — |
| 2007-09-25 | $3.85 | $3.85 | 51,965 | — | — |
| 2007-09-24 | $3.80 | $3.80 | 50,752 | — | — |
| 2007-09-21 | $3.74 | $3.74 | 61,772 | — | — |
| 2007-09-20 | $3.74 | $3.74 | 34,475 | — | — |
| 2007-09-19 | $3.75 | $3.75 | 242,539 | — | — |
| 2007-09-18 | $3.43 | $3.43 | 31,948 | — | — |
| 2007-09-17 | $3.37 | $3.37 | 10,312 | — | — |
| 2007-09-14 | $3.43 | $3.43 | 14,761 | — | — |
| 2007-09-13 | $3.30 | $3.30 | 22,444 | — | — |
| 2007-09-12 | $3.38 | $3.38 | 16,985 | — | — |
| 2007-09-11 | $3.23 | $3.23 | 49,337 | — | — |
| 2007-09-10 | $3.13 | $3.13 | 24,769 | — | — |
| 2007-09-07 | $3.23 | $3.23 | 27,095 | — | — |
| 2007-09-06 | $3.48 | $3.48 | 17,086 | — | — |
| 2007-09-05 | $3.38 | $3.38 | 33,666 | — | — |
| 2007-09-04 | $3.35 | $3.35 | 35,688 | — | — |
| 2007-08-31 | $3.08 | $3.08 | 41,653 | — | — |
| 2007-08-30 | $3.06 | $3.06 | 31,644 | — | — |
| 2007-08-29 | $2.95 | $2.95 | 28,712 | — | — |
| 2007-08-28 | $2.93 | $2.93 | 34,273 | — | — |
| 2007-08-27 | $2.94 | $2.94 | 82,599 | — | — |
| 2007-08-24 | $3.07 | $3.07 | 76,229 | — | — |
| 2007-08-23 | $3.22 | $3.22 | 67,838 | — | — |
| 2007-08-22 | $3.21 | $3.21 | 28,308 | — | — |
| 2007-08-21 | $3.29 | $3.29 | 21,534 | — | — |
| 2007-08-20 | $3.29 | $3.29 | 31,543 | — | — |
| 2007-08-17 | $3.31 | $3.31 | 82,093 | — | — |
| 2007-08-16 | $3.21 | $3.21 | 76,836 | — | — |
| 2007-08-15 | $3.25 | $3.25 | 38,822 | — | — |
| 2007-08-14 | $3.35 | $3.35 | 67,333 | — | — |
| 2007-08-13 | $3.41 | $3.41 | 74,410 | — | — |
| 2007-08-10 | $3.64 | $3.64 | 122,129 | — | — |
| 2007-08-09 | $3.87 | $3.87 | 238,596 | — | — |
| 2007-08-08 | $3.97 | $3.97 | 148,314 | — | — |
| 2007-08-07 | $3.45 | $3.45 | 60,660 | — | — |
| 2007-08-06 | $3.39 | $3.39 | 63,491 | — | — |
| 2007-08-03 | $3.56 | $3.56 | 174,397 | — | — |
| 2007-08-02 | $3.56 | $3.56 | 141,136 | — | — |
| 2007-08-01 | $3.76 | $3.76 | 92,810 | — | — |
| 2007-07-31 | $3.96 | $3.96 | 39,833 | — | — |
| 2007-07-30 | $3.94 | $3.94 | 64,300 | — | — |
| 2007-07-27 | $4.06 | $4.06 | 45,394 | — | — |
| 2007-07-26 | $3.86 | $3.86 | 109,491 | — | — |
| 2007-07-25 | $3.94 | $3.94 | 106,964 | — | — |
| 2007-07-24 | $3.96 | $3.96 | 129,004 | — | — |
| 2007-07-23 | $4.02 | $4.02 | 110,603 | — | — |
| 2007-07-20 | $3.90 | $3.90 | 32,655 | — | — |
| 2007-07-19 | $3.96 | $3.96 | 75,319 | — | — |
| 2007-07-18 | $3.91 | $3.91 | 51,359 | — | — |
| 2007-07-17 | $3.99 | $3.99 | 96,348 | — | — |
| 2007-07-16 | $3.93 | $3.93 | 93,214 | — | — |
| 2007-07-13 | $4.13 | $4.13 | 97,258 | — | — |
| 2007-07-12 | $4.34 | $4.34 | 265,590 | — | — |
| 2007-07-11 | $4.19 | $4.19 | 740,254 | — | — |
| 2007-07-10 | $3.81 | $3.81 | 22,747 | — | — |
| 2007-07-09 | $3.78 | $3.78 | 51,662 | — | — |
| 2007-07-06 | $3.85 | $3.85 | 153,571 | — | — |
| 2007-07-05 | $3.81 | $3.81 | 52,370 | — | — |
| 2007-07-03 | $3.83 | $3.83 | 27,297 | — | — |
| 2007-07-02 | $3.66 | $3.66 | 31,948 | — | — |
| 2007-06-29 | $3.73 | $3.73 | 56,110 | — | — |
| 2007-06-28 | $3.55 | $3.55 | 50,146 | — | — |
| 2007-06-27 | $3.75 | $3.75 | 68,445 | — | — |
| 2007-06-26 | $3.77 | $3.77 | 45,798 | — | — |
| 2007-06-25 | $3.89 | $3.89 | 47,214 | — | — |
| 2007-06-22 | $3.82 | $3.82 | 29,319 | — | — |
| 2007-06-21 | $3.70 | $3.70 | 26,488 | — | — |
| 2007-06-20 | $3.67 | $3.67 | 41,148 | — | — |
| 2007-06-19 | $3.75 | $3.75 | 41,350 | — | — |
| 2007-06-18 | $3.57 | $3.57 | 23,758 | — | — |
| 2007-06-15 | $3.60 | $3.60 | 81,487 | — | — |
| 2007-06-14 | $3.57 | $3.57 | 32,959 | — | — |
| 2007-06-13 | $3.59 | $3.59 | 11,829 | — | — |
| 2007-06-12 | $3.60 | $3.60 | 14,053 | — | — |
| 2007-06-11 | $3.64 | $3.64 | 25,275 | — | — |
| 2007-06-08 | $3.65 | $3.65 | 39,631 | — | — |
| 2007-06-07 | $3.80 | $3.80 | 20,725 | — | — |
| 2007-06-06 | $3.77 | $3.77 | 39,126 | — | — |
| 2007-06-05 | $3.88 | $3.88 | 21,433 | — | — |
| 2007-06-04 | $3.94 | $3.94 | 102,111 | — | — |
| 2007-06-01 | $3.91 | $3.91 | 160,951 | — | — |
| 2007-05-31 | $3.73 | $3.73 | 27,600 | — | — |
| 2007-05-30 | $3.62 | $3.62 | 45,798 | — | — |
| 2007-05-29 | $3.75 | $3.75 | 46,910 | — | — |
| 2007-05-25 | $3.80 | $3.80 | 107,065 | — | — |
| 2007-05-24 | $3.66 | $3.66 | 212,007 | — | — |
| 2007-05-23 | $3.94 | $3.94 | 712,654 | — | — |
| 2007-05-22 | $3.20 | $3.20 | 51,561 | — | — |
| 2007-05-21 | $3.18 | $3.18 | 30,835 | — | — |
| 2007-05-18 | $3.14 | $3.14 | 80,374 | — | — |
| 2007-05-17 | $3.36 | $3.36 | 40,238 | — | — |
| 2007-05-16 | $3.41 | $3.41 | 32,352 | — | — |
| 2007-05-15 | $3.43 | $3.43 | 47,416 | — | — |
| 2007-05-14 | $3.33 | $3.33 | 38,620 | — | — |
| 2007-05-11 | $3.46 | $3.46 | 84,520 | — | — |
| 2007-05-10 | $3.22 | $3.22 | 325,845 | — | — |
| 2007-05-09 | $3.21 | $3.21 | 21,433 | — | — |
| 2007-05-08 | $3.37 | $3.37 | 27,196 | — | — |
| 2007-05-07 | $3.23 | $3.23 | 87,148 | — | — |
| 2007-05-04 | $3.42 | $3.42 | 57,425 | — | — |
| 2007-05-03 | $3.47 | $3.47 | 55,504 | — | — |
| 2007-05-02 | $3.50 | $3.50 | 67,434 | — | — |
| 2007-05-01 | $3.58 | $3.58 | 27,499 | — | — |
| 2007-04-30 | $3.47 | $3.47 | 68,243 | — | — |
| 2007-04-27 | $3.51 | $3.51 | 51,864 | — | — |
| 2007-04-26 | $3.58 | $3.58 | 47,011 | — | — |
| 2007-04-25 | $3.64 | $3.64 | 72,388 | — | — |
| 2007-04-24 | $3.67 | $3.67 | 20,928 | — | — |
| 2007-04-23 | $3.69 | $3.69 | 37,407 | — | — |
| 2007-04-20 | $3.77 | $3.77 | 82,093 | — | — |
| 2007-04-19 | $3.66 | $3.66 | 79,262 | — | — |
| 2007-04-18 | $3.65 | $3.65 | 48,831 | — | — |
| 2007-04-17 | $3.67 | $3.67 | 22,747 | — | — |
| 2007-04-16 | $3.70 | $3.70 | 56,818 | — | — |
| 2007-04-13 | $3.69 | $3.69 | 40,743 | — | — |
| 2007-04-12 | $3.72 | $3.72 | 54,190 | — | — |
| 2007-04-11 | $3.74 | $3.74 | 24,365 | — | — |
| 2007-04-10 | $3.74 | $3.74 | 26,994 | — | — |
| 2007-04-09 | $3.77 | $3.77 | 32,858 | — | — |
| 2007-04-05 | $3.77 | $3.77 | 35,992 | — | — |
| 2007-04-04 | $3.86 | $3.86 | 19,917 | — | — |
| 2007-04-03 | $3.85 | $3.85 | 51,763 | — | — |
| 2007-04-02 | $3.92 | $3.92 | 45,293 | — | — |
| 2007-03-30 | $3.94 | $3.94 | 42,664 | — | — |
| 2007-03-29 | $3.82 | $3.82 | 29,521 | — | — |
| 2007-03-28 | $3.81 | $3.81 | 60,660 | — | — |
| 2007-03-27 | $3.90 | $3.90 | 57,425 | — | — |
| 2007-03-26 | $3.80 | $3.80 | 63,086 | — | — |
| 2007-03-23 | $3.65 | $3.65 | 35,587 | — | — |
| 2007-03-22 | $3.66 | $3.66 | 65,513 | — | — |
| 2007-03-21 | $3.74 | $3.74 | 120,511 | — | — |
| 2007-03-20 | $3.69 | $3.69 | 73,399 | — | — |
| 2007-03-19 | $3.67 | $3.67 | 83,812 | — | — |
| 2007-03-16 | $3.68 | $3.68 | 34,374 | — | — |
| 2007-03-15 | $3.77 | $3.77 | 38,216 | — | — |
| 2007-03-14 | $3.92 | $3.92 | 27,904 | — | — |
| 2007-03-13 | $4.02 | $4.02 | 51,460 | — | — |
| 2007-03-12 | $4.02 | $4.02 | 51,359 | — | — |
| 2007-03-09 | $4.06 | $4.06 | 66,524 | — | — |
| 2007-03-08 | $3.84 | $3.84 | 31,948 | — | — |
| 2007-03-07 | $3.72 | $3.72 | 59,750 | — | — |
| 2007-03-06 | $3.67 | $3.67 | 39,429 | — | — |
| 2007-03-05 | $3.70 | $3.70 | 100,797 | — | — |
| 2007-03-02 | $3.77 | $3.77 | 47,011 | — | — |
| 2007-03-01 | $3.64 | $3.64 | 72,893 | — | — |
| 2007-02-28 | $3.67 | $3.67 | 309,669 | — | — |
| 2007-02-27 | $3.75 | $3.75 | 107,570 | — | — |
| 2007-02-26 | $3.88 | $3.88 | 101,201 | — | — |
| 2007-02-23 | $3.92 | $3.92 | 141,540 | — | — |
| 2007-02-22 | $3.97 | $3.97 | 64,300 | — | — |
| 2007-02-21 | $4.05 | $4.05 | 150,538 | — | — |
| 2007-02-20 | $4.13 | $4.13 | 115,254 | — | — |
| 2007-02-16 | $4.32 | $4.32 | 95,337 | — | — |
| 2007-02-15 | $4.29 | $4.29 | 193,708 | — | — |
| 2007-02-14 | $4.51 | $4.51 | 112,524 | — | — |
| 2007-02-13 | $4.47 | $4.47 | 89,575 | — | — |
| 2007-02-12 | $4.53 | $4.53 | 128,195 | — | — |
| 2007-02-09 | $4.70 | $4.70 | 147,909 | — | — |
| 2007-02-08 | $4.93 | $4.93 | 226,767 | — | — |
| 2007-02-07 | $4.74 | $4.74 | 94,832 | — | — |
| 2007-02-06 | $4.70 | $4.70 | 187,338 | — | — |
| 2007-02-05 | $4.71 | $4.71 | 77,240 | — | — |
| 2007-02-02 | $4.75 | $4.75 | 293,493 | — | — |
| 2007-02-01 | $4.37 | $4.37 | 135,373 | — | — |
| 2007-01-31 | $4.23 | $4.23 | 91,900 | — | — |
| 2007-01-30 | $4.12 | $4.12 | 126,375 | — | — |
| 2007-01-29 | $4.09 | $4.09 | 55,706 | — | — |
| 2007-01-26 | $4.19 | $4.19 | 104,841 | — | — |
| 2007-01-25 | $4.11 | $4.11 | 39,328 | — | — |
| 2007-01-24 | $4.03 | $4.03 | 33,363 | — | — |
| 2007-01-23 | $3.89 | $3.89 | 51,561 | — | — |
| 2007-01-22 | $4.01 | $4.01 | 40,844 | — | — |
| 2007-01-19 | $4.15 | $4.15 | 50,247 | — | — |
| 2007-01-18 | $4.20 | $4.20 | 133,452 | — | — |
| 2007-01-17 | $4.27 | $4.27 | 127,285 | — | — |
| 2007-01-16 | $4.22 | $4.22 | 182,182 | — | — |
| 2007-01-12 | $4.10 | $4.10 | 62,884 | — | — |
| 2007-01-11 | $3.99 | $3.99 | 84,418 | — | — |
| 2007-01-10 | $3.95 | $3.95 | 90,889 | — | — |
| 2007-01-09 | $3.95 | $3.95 | 134,362 | — | — |
| 2007-01-08 | $3.68 | $3.68 | 136,485 | — | — |
| 2007-01-05 | $3.54 | $3.54 | 168,534 | — | — |
| 2007-01-04 | $3.44 | $3.44 | 470,014 | — | — |
| 2007-01-03 | $3.60 | $3.60 | 95,641 | — | — |