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
- 2007-03-29 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 | $2.55 | $2.55 | 27,300 | — | — |
| 2007-12-28 | $2.56 | $2.56 | 32,600 | — | — |
| 2007-12-27 | $2.59 | $2.59 | 5,700 | — | — |
| 2007-12-26 | $2.55 | $2.55 | 8,400 | — | — |
| 2007-12-24 | $2.51 | $2.51 | 17,100 | — | — |
| 2007-12-21 | $2.50 | $2.50 | 42,300 | — | — |
| 2007-12-20 | $2.52 | $2.52 | 19,900 | — | — |
| 2007-12-19 | $2.58 | $2.58 | 7,200 | — | — |
| 2007-12-18 | $2.61 | $2.61 | 31,400 | — | — |
| 2007-12-17 | $2.60 | $2.60 | 312,000 | — | — |
| 2007-12-14 | $2.55 | $2.55 | 1,800 | — | — |
| 2007-12-13 | $2.50 | $2.50 | 22,800 | — | — |
| 2007-12-12 | $2.60 | $2.60 | 4,600 | — | — |
| 2007-12-11 | $2.51 | $2.51 | 900 | — | — |
| 2007-12-10 | $2.63 | $2.63 | 6,400 | — | — |
| 2007-12-07 | $2.50 | $2.50 | 2,400 | — | — |
| 2007-12-06 | $2.62 | $2.62 | 30,000 | — | — |
| 2007-12-05 | $2.41 | $2.41 | 29,100 | — | — |
| 2007-12-04 | $2.42 | $2.42 | 19,300 | — | — |
| 2007-12-03 | $2.40 | $2.40 | 16,200 | — | — |
| 2007-11-30 | $2.41 | $2.41 | 25,100 | — | — |
| 2007-11-29 | $2.45 | $2.45 | 17,200 | — | — |
| 2007-11-28 | $2.41 | $2.41 | 370,500 | — | — |
| 2007-11-27 | $2.36 | $2.36 | 5,800 | — | — |
| 2007-11-26 | $2.30 | $2.30 | 5,700 | — | — |
| 2007-11-23 | $2.30 | $2.30 | 1,800 | — | — |
| 2007-11-21 | $2.22 | $2.22 | 37,600 | — | — |
| 2007-11-20 | $2.32 | $2.32 | 17,800 | — | — |
| 2007-11-19 | $2.37 | $2.37 | 16,600 | — | — |
| 2007-11-16 | $2.36 | $2.36 | 17,700 | — | — |
| 2007-11-15 | $2.40 | $2.40 | 70,300 | — | — |
| 2007-11-14 | $2.50 | $2.50 | 13,100 | — | — |
| 2007-11-13 | $2.30 | $2.30 | 87,700 | — | — |
| 2007-11-12 | $2.38 | $2.38 | 36,700 | — | — |
| 2007-11-09 | $2.50 | $2.50 | 14,300 | — | — |
| 2007-11-08 | $2.50 | $2.50 | 3,100 | — | — |
| 2007-11-07 | $2.42 | $2.42 | 1,800 | — | — |
| 2007-11-06 | $2.46 | $2.46 | 34,000 | — | — |
| 2007-11-05 | $2.49 | $2.49 | 24,900 | — | — |
| 2007-11-02 | $2.44 | $2.44 | 92,400 | — | — |
| 2007-11-01 | $2.85 | $2.85 | 21,700 | — | — |
| 2007-10-31 | $2.95 | $2.95 | 161,400 | — | — |
| 2007-10-30 | $3.20 | $3.20 | 42,100 | — | — |
| 2007-10-29 | $3.24 | $3.24 | 7,700 | — | — |
| 2007-10-26 | $3.21 | $3.21 | 10,300 | — | — |
| 2007-10-25 | $3.34 | $3.34 | 17,500 | — | — |
| 2007-10-24 | $3.39 | $3.39 | 14,300 | — | — |
| 2007-10-23 | $3.39 | $3.39 | 7,300 | — | — |
| 2007-10-22 | $3.19 | $3.19 | 5,200 | — | — |
| 2007-10-19 | $3.05 | $3.05 | 13,400 | — | — |
| 2007-10-18 | $3.37 | $3.37 | 4,100 | — | — |
| 2007-10-17 | $3.36 | $3.36 | 2,800 | — | — |
| 2007-10-16 | $3.26 | $3.26 | 6,100 | — | — |
| 2007-10-15 | $3.29 | $3.29 | 8,100 | — | — |
| 2007-10-12 | $3.05 | $3.05 | 39,700 | — | — |
| 2007-10-11 | $2.89 | $2.89 | 4,400 | — | — |
| 2007-10-10 | $2.83 | $2.83 | 7,400 | — | — |
| 2007-10-09 | $2.81 | $2.81 | 8,900 | — | — |
| 2007-10-08 | $2.79 | $2.79 | 2,900 | — | — |
| 2007-10-05 | $2.75 | $2.75 | 8,500 | — | — |
| 2007-10-04 | $2.80 | $2.80 | 2,300 | — | — |
| 2007-10-03 | $2.85 | $2.85 | 3,400 | — | — |
| 2007-10-02 | $2.75 | $2.75 | 1,100 | — | — |
| 2007-10-01 | $2.74 | $2.74 | 8,600 | — | — |
| 2007-09-28 | $2.63 | $2.63 | 17,200 | — | — |
| 2007-09-27 | $2.71 | $2.71 | 58,900 | — | — |
| 2007-09-26 | $2.55 | $2.55 | 26,800 | — | — |
| 2007-09-25 | $2.75 | $2.75 | 125,600 | — | — |
| 2007-09-24 | $2.90 | $2.90 | 24,500 | — | — |
| 2007-09-21 | $2.80 | $2.80 | 9,400 | — | — |
| 2007-09-20 | $2.72 | $2.72 | 6,200 | — | — |
| 2007-09-19 | $2.65 | $2.65 | 81,700 | — | — |
| 2007-09-18 | $2.47 | $2.47 | 34,700 | — | — |
| 2007-09-17 | $2.49 | $2.49 | 53,600 | — | — |
| 2007-09-14 | $2.75 | $2.75 | 4,400 | — | — |
| 2007-09-13 | $2.76 | $2.76 | 8,100 | — | — |
| 2007-09-12 | $2.69 | $2.69 | 10,700 | — | — |
| 2007-09-11 | $2.80 | $2.80 | 9,500 | — | — |
| 2007-09-10 | $2.92 | $2.92 | 7,600 | — | — |
| 2007-09-07 | $2.95 | $2.95 | 4,900 | — | — |
| 2007-09-06 | $2.98 | $2.98 | 14,900 | — | — |
| 2007-09-05 | $3.01 | $3.01 | 33,700 | — | — |
| 2007-09-04 | $3.00 | $3.00 | 7,700 | — | — |
| 2007-08-31 | $3.00 | $3.00 | 60,200 | — | — |
| 2007-08-30 | $2.88 | $2.88 | 13,800 | — | — |
| 2007-08-29 | $2.95 | $2.95 | 5,700 | — | — |
| 2007-08-28 | $2.90 | $2.90 | 10,900 | — | — |
| 2007-08-27 | $2.99 | $2.99 | 12,600 | — | — |
| 2007-08-24 | $3.00 | $3.00 | 37,200 | — | — |
| 2007-08-23 | $2.99 | $2.99 | 52,000 | — | — |
| 2007-08-22 | $2.95 | $2.95 | 71,400 | — | — |
| 2007-08-21 | $2.90 | $2.90 | 32,100 | — | — |
| 2007-08-20 | $2.71 | $2.71 | 31,700 | — | — |
| 2007-08-17 | $2.51 | $2.51 | 486,700 | — | — |
| 2007-08-16 | $2.60 | $2.60 | 15,200 | — | — |
| 2007-08-15 | $2.60 | $2.60 | 40,600 | — | — |
| 2007-08-14 | $2.60 | $2.60 | 86,400 | — | — |
| 2007-08-13 | $2.88 | $2.88 | 114,100 | — | — |
| 2007-08-10 | $2.93 | $2.93 | 68,000 | — | — |
| 2007-08-09 | $3.05 | $3.05 | 72,200 | — | — |
| 2007-08-08 | $3.15 | $3.15 | 106,500 | — | — |
| 2007-08-07 | $3.50 | $3.50 | 10,700 | — | — |
| 2007-08-06 | $3.76 | $3.76 | 27,900 | — | — |
| 2007-08-03 | $3.90 | $3.90 | 175,700 | — | — |
| 2007-08-02 | $4.77 | $4.77 | 7,800 | — | — |
| 2007-08-01 | $4.75 | $4.75 | 20,200 | — | — |
| 2007-07-31 | $4.75 | $4.75 | 4,000 | — | — |
| 2007-07-30 | $4.76 | $4.76 | 1,700 | — | — |
| 2007-07-27 | $4.70 | $4.70 | 3,300 | — | — |
| 2007-07-26 | $4.76 | $4.76 | 7,600 | — | — |
| 2007-07-25 | $4.72 | $4.72 | 3,800 | — | — |
| 2007-07-24 | $4.75 | $4.75 | 7,900 | — | — |
| 2007-07-23 | $5.09 | $5.09 | 7,400 | — | — |
| 2007-07-20 | $5.00 | $5.00 | 1,900 | — | — |
| 2007-07-19 | $5.03 | $5.03 | 11,500 | — | — |
| 2007-07-18 | $4.83 | $4.83 | 1,800 | — | — |
| 2007-07-17 | $5.00 | $5.00 | 17,000 | — | — |
| 2007-07-16 | $4.79 | $4.79 | 3,200 | — | — |
| 2007-07-13 | $4.70 | $4.70 | 13,000 | — | — |
| 2007-07-12 | $4.64 | $4.64 | 3,300 | — | — |
| 2007-07-11 | $4.51 | $4.51 | 7,000 | — | — |
| 2007-07-10 | $4.50 | $4.50 | 4,900 | — | — |
| 2007-07-09 | $4.56 | $4.56 | 73,200 | — | — |
| 2007-07-06 | $4.64 | $4.64 | 22,900 | — | — |
| 2007-07-05 | $4.54 | $4.54 | 86,100 | — | — |
| 2007-07-03 | $4.80 | $4.80 | 21,800 | — | — |
| 2007-07-02 | $4.88 | $4.88 | 9,400 | — | — |
| 2007-06-29 | $4.79 | $4.79 | 17,600 | — | — |
| 2007-06-28 | $4.72 | $4.72 | 300 | — | — |
| 2007-06-27 | $4.69 | $4.69 | 11,400 | — | — |
| 2007-06-26 | $4.72 | $4.72 | 29,700 | — | — |
| 2007-06-25 | $4.57 | $4.57 | 16,100 | — | — |
| 2007-06-22 | $4.57 | $4.57 | 15,300 | — | — |
| 2007-06-21 | $4.40 | $4.40 | 7,400 | — | — |
| 2007-06-20 | $4.41 | $4.41 | 21,200 | — | — |
| 2007-06-19 | $4.38 | $4.38 | 34,100 | — | — |
| 2007-06-18 | $4.17 | $4.17 | 40,500 | — | — |
| 2007-06-15 | $4.20 | $4.20 | 16,600 | — | — |
| 2007-06-14 | $4.20 | $4.20 | 18,000 | — | — |
| 2007-06-13 | $4.21 | $4.21 | 18,100 | — | — |
| 2007-06-12 | $4.31 | $4.31 | 7,300 | — | — |
| 2007-06-11 | $4.31 | $4.31 | 10,800 | — | — |
| 2007-06-08 | $4.40 | $4.40 | 8,300 | — | — |
| 2007-06-07 | $4.35 | $4.35 | 22,100 | — | — |
| 2007-06-06 | $4.35 | $4.35 | 10,400 | — | — |
| 2007-06-05 | $4.35 | $4.35 | 32,700 | — | — |
| 2007-06-04 | $4.27 | $4.27 | 18,100 | — | — |
| 2007-06-01 | $4.24 | $4.24 | 7,300 | — | — |
| 2007-05-31 | $4.23 | $4.23 | 32,500 | — | — |
| 2007-05-30 | $4.27 | $4.27 | 1,006,200 | — | — |
| 2007-05-29 | $4.20 | $4.20 | 195,900 | — | — |
| 2007-05-25 | $4.66 | $4.66 | 252,300 | — | — |
| 2007-05-24 | $5.50 | $5.50 | 29,200 | — | — |
| 2007-05-23 | $5.23 | $5.23 | 92,300 | — | — |
| 2007-05-22 | $5.49 | $5.49 | 53,500 | — | — |
| 2007-05-21 | $5.70 | $5.70 | 44,300 | — | — |
| 2007-05-18 | $5.78 | $5.78 | 7,100 | — | — |
| 2007-05-17 | $5.80 | $5.80 | 10,600 | — | — |
| 2007-05-16 | $5.79 | $5.79 | 8,000 | — | — |
| 2007-05-15 | $5.62 | $5.62 | 11,300 | — | — |
| 2007-05-14 | $5.68 | $5.68 | 26,900 | — | — |
| 2007-05-11 | $5.49 | $5.49 | 524,900 | — | — |
| 2007-05-10 | $5.38 | $5.38 | 13,400 | — | — |
| 2007-05-09 | $5.46 | $5.46 | 31,100 | — | — |
| 2007-05-08 | $5.36 | $5.36 | 700 | — | — |
| 2007-05-07 | $5.36 | $5.36 | 13,900 | — | — |
| 2007-05-04 | $5.37 | $5.37 | 12,100 | — | — |
| 2007-05-03 | $5.47 | $5.47 | 11,400 | — | — |
| 2007-05-02 | $5.30 | $5.30 | 16,100 | — | — |
| 2007-05-01 | $5.25 | $5.25 | 20,900 | — | — |
| 2007-04-30 | $5.40 | $5.40 | 15,100 | — | — |
| 2007-04-27 | $5.51 | $5.51 | 13,000 | — | — |
| 2007-04-26 | $5.50 | $5.50 | 52,200 | — | — |
| 2007-04-25 | $5.51 | $5.51 | 55,500 | — | — |
| 2007-04-24 | $5.43 | $5.43 | 43,200 | — | — |
| 2007-04-23 | $5.30 | $5.30 | 36,300 | — | — |
| 2007-04-20 | $5.34 | $5.34 | 241,300 | — | — |
| 2007-04-19 | $5.47 | $5.47 | 50,100 | — | — |
| 2007-04-18 | $5.66 | $5.66 | 94,900 | — | — |
| 2007-04-17 | $5.78 | $5.78 | 136,800 | — | — |
| 2007-04-16 | $5.80 | $5.80 | 238,500 | — | — |
| 2007-04-13 | $5.74 | $5.74 | 477,100 | — | — |
| 2007-04-12 | $5.30 | $5.30 | 23,700 | — | — |
| 2007-04-11 | $5.24 | $5.24 | 22,100 | — | — |
| 2007-04-10 | $5.30 | $5.30 | 8,700 | — | — |
| 2007-04-09 | $5.30 | $5.30 | 30,500 | — | — |
| 2007-04-05 | $5.26 | $5.26 | 166,200 | — | — |
| 2007-04-04 | $5.08 | $5.08 | 23,700 | — | — |
| 2007-04-03 | $5.04 | $5.04 | 29,600 | — | — |
| 2007-04-02 | $5.10 | $5.10 | 63,100 | — | — |
| 2007-03-30 | $5.25 | $5.25 | 244,000 | — | — |
| 2007-03-29 | $5.29 | $5.29 | 1,327,600 | — | — |