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
- 1997-06-17 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 | $2.35 | $2.35 | 3,300 | — | — |
| 2007-12-28 | $2.35 | $2.35 | 1,300 | — | — |
| 2007-12-27 | $2.31 | $2.31 | 19,900 | — | — |
| 2007-12-26 | $2.31 | $2.31 | 14,500 | — | — |
| 2007-12-24 | $2.20 | $2.20 | 1,800 | — | — |
| 2007-12-21 | $2.20 | $2.20 | 16,200 | — | — |
| 2007-12-20 | $2.22 | $2.22 | 1,000 | — | — |
| 2007-12-19 | $2.11 | $2.11 | 9,500 | — | — |
| 2007-12-18 | $2.10 | $2.10 | 60,300 | — | — |
| 2007-12-17 | $2.13 | $2.13 | 9,700 | — | — |
| 2007-12-14 | $2.40 | $2.40 | 2,100 | — | — |
| 2007-12-13 | $2.29 | $2.29 | 13,000 | — | — |
| 2007-12-12 | $2.29 | $2.29 | 4,700 | — | — |
| 2007-12-11 | $2.25 | $2.25 | 6,100 | — | — |
| 2007-12-10 | $2.56 | $2.56 | 3,400 | — | — |
| 2007-12-07 | $2.50 | $2.50 | 5,300 | — | — |
| 2007-12-06 | $2.42 | $2.42 | 4,300 | — | — |
| 2007-12-05 | $2.37 | $2.37 | 5,200 | — | — |
| 2007-12-04 | $2.31 | $2.31 | 6,300 | — | — |
| 2007-12-03 | $2.25 | $2.25 | 5,400 | — | — |
| 2007-11-30 | $2.31 | $2.31 | 19,900 | — | — |
| 2007-11-29 | $2.25 | $2.25 | 11,700 | — | — |
| 2007-11-28 | $2.27 | $2.27 | 13,400 | — | — |
| 2007-11-27 | $2.17 | $2.17 | 9,900 | — | — |
| 2007-11-26 | $2.36 | $2.36 | 7,800 | — | — |
| 2007-11-23 | $2.23 | $2.23 | 15,100 | — | — |
| 2007-11-21 | $2.58 | $2.58 | 9,300 | — | — |
| 2007-11-20 | $2.61 | $2.61 | 0 | — | — |
| 2007-11-19 | $2.61 | $2.61 | 1,300 | — | — |
| 2007-11-16 | $2.45 | $2.45 | 0 | — | — |
| 2007-11-15 | $2.45 | $2.45 | 2,600 | — | — |
| 2007-11-14 | $2.58 | $2.58 | 5,000 | — | — |
| 2007-11-13 | $2.54 | $2.54 | 9,500 | — | — |
| 2007-11-12 | $2.63 | $2.63 | 3,200 | — | — |
| 2007-11-09 | $2.60 | $2.60 | 5,700 | — | — |
| 2007-11-08 | $2.65 | $2.65 | 7,200 | — | — |
| 2007-11-07 | $2.77 | $2.77 | 2,800 | — | — |
| 2007-11-06 | $2.80 | $2.80 | 6,000 | — | — |
| 2007-11-05 | $2.77 | $2.77 | 4,900 | — | — |
| 2007-11-02 | $2.64 | $2.64 | 4,500 | — | — |
| 2007-11-01 | $2.70 | $2.70 | 1,800 | — | — |
| 2007-10-31 | $2.71 | $2.71 | 2,600 | — | — |
| 2007-10-30 | $2.68 | $2.68 | 5,300 | — | — |
| 2007-10-29 | $2.66 | $2.66 | 5,900 | — | — |
| 2007-10-26 | $2.67 | $2.67 | 6,400 | — | — |
| 2007-10-25 | $2.75 | $2.75 | 8,900 | — | — |
| 2007-10-24 | $2.83 | $2.83 | 1,100 | — | — |
| 2007-10-23 | $2.77 | $2.77 | 3,200 | — | — |
| 2007-10-22 | $2.85 | $2.85 | 9,200 | — | — |
| 2007-10-19 | $2.92 | $2.92 | 2,100 | — | — |
| 2007-10-18 | $2.93 | $2.93 | 5,100 | — | — |
| 2007-10-17 | $2.93 | $2.93 | 5,700 | — | — |
| 2007-10-16 | $2.92 | $2.92 | 4,300 | — | — |
| 2007-10-15 | $2.90 | $2.90 | 23,000 | — | — |
| 2007-10-12 | $3.09 | $3.09 | 1,800 | — | — |
| 2007-10-11 | $3.21 | $3.21 | 10,900 | — | — |
| 2007-10-10 | $3.28 | $3.28 | 4,400 | — | — |
| 2007-10-09 | $3.30 | $3.30 | 18,500 | — | — |
| 2007-10-08 | $3.34 | $3.34 | 8,300 | — | — |
| 2007-10-05 | $3.24 | $3.24 | 15,000 | — | — |
| 2007-10-04 | $3.11 | $3.11 | 1,900 | — | — |
| 2007-10-03 | $3.20 | $3.20 | 1,000 | — | — |
| 2007-10-02 | $3.22 | $3.22 | 1,000 | — | — |
| 2007-10-01 | $3.12 | $3.12 | 6,400 | — | — |
| 2007-09-28 | $3.19 | $3.19 | 700 | — | — |
| 2007-09-27 | $3.25 | $3.25 | 20,700 | — | — |
| 2007-09-26 | $3.07 | $3.07 | 6,500 | — | — |
| 2007-09-25 | $3.07 | $3.07 | 12,900 | — | — |
| 2007-09-24 | $3.06 | $3.06 | 3,000 | — | — |
| 2007-09-21 | $3.04 | $3.04 | 6,100 | — | — |
| 2007-09-20 | $3.06 | $3.06 | 4,700 | — | — |
| 2007-09-19 | $3.15 | $3.15 | 2,900 | — | — |
| 2007-09-18 | $3.00 | $3.00 | 10,100 | — | — |
| 2007-09-17 | $3.11 | $3.11 | 2,200 | — | — |
| 2007-09-14 | $3.13 | $3.13 | 0 | — | — |
| 2007-09-13 | $3.13 | $3.13 | 1,700 | — | — |
| 2007-09-12 | $3.12 | $3.12 | 3,100 | — | — |
| 2007-09-11 | $3.18 | $3.18 | 4,300 | — | — |
| 2007-09-10 | $3.25 | $3.25 | 0 | — | — |
| 2007-09-07 | $3.25 | $3.25 | 1,400 | — | — |
| 2007-09-06 | $3.31 | $3.31 | 0 | — | — |
| 2007-09-05 | $3.31 | $3.31 | 1,100 | — | — |
| 2007-09-04 | $3.31 | $3.31 | 2,300 | — | — |
| 2007-08-31 | $3.30 | $3.30 | 4,300 | — | — |
| 2007-08-30 | $3.32 | $3.32 | 3,400 | — | — |
| 2007-08-29 | $3.20 | $3.20 | 4,700 | — | — |
| 2007-08-28 | $3.34 | $3.34 | 1,000 | — | — |
| 2007-08-27 | $3.43 | $3.43 | 3,100 | — | — |
| 2007-08-24 | $3.29 | $3.29 | 3,800 | — | — |
| 2007-08-23 | $3.26 | $3.26 | 2,900 | — | — |
| 2007-08-22 | $3.42 | $3.42 | 2,500 | — | — |
| 2007-08-21 | $3.40 | $3.40 | 95,100 | — | — |
| 2007-08-20 | $3.31 | $3.31 | 8,500 | — | — |
| 2007-08-17 | $3.24 | $3.24 | 21,000 | — | — |
| 2007-08-16 | $3.25 | $3.25 | 6,200 | — | — |
| 2007-08-15 | $3.30 | $3.30 | 7,900 | — | — |
| 2007-08-14 | $3.37 | $3.37 | 1,600 | — | — |
| 2007-08-13 | $3.50 | $3.50 | 4,700 | — | — |
| 2007-08-10 | $3.63 | $3.63 | 3,800 | — | — |
| 2007-08-09 | $3.59 | $3.59 | 50,200 | — | — |
| 2007-08-08 | $3.80 | $3.80 | 100,300 | — | — |
| 2007-08-07 | $4.20 | $4.20 | 4,800 | — | — |
| 2007-08-06 | $4.23 | $4.23 | 5,500 | — | — |
| 2007-08-03 | $4.08 | $4.08 | 600 | — | — |
| 2007-08-02 | $4.01 | $4.01 | 6,400 | — | — |
| 2007-08-01 | $4.22 | $4.22 | 3,400 | — | — |
| 2007-07-31 | $4.24 | $4.24 | 10,600 | — | — |
| 2007-07-30 | $4.19 | $4.19 | 10,400 | — | — |
| 2007-07-27 | $4.25 | $4.25 | 4,800 | — | — |
| 2007-07-26 | $4.30 | $4.30 | 13,900 | — | — |
| 2007-07-25 | $4.41 | $4.41 | 5,900 | — | — |
| 2007-07-24 | $4.50 | $4.50 | 9,900 | — | — |
| 2007-07-23 | $4.48 | $4.48 | 7,100 | — | — |
| 2007-07-20 | $4.74 | $4.74 | 1,800 | — | — |
| 2007-07-19 | $4.69 | $4.69 | 5,800 | — | — |
| 2007-07-18 | $4.76 | $4.76 | 3,100 | — | — |
| 2007-07-17 | $4.86 | $4.86 | 5,800 | — | — |
| 2007-07-16 | $4.84 | $4.84 | 7,300 | — | — |
| 2007-07-13 | $4.84 | $4.84 | 6,900 | — | — |
| 2007-07-12 | $4.76 | $4.76 | 8,300 | — | — |
| 2007-07-11 | $4.85 | $4.85 | 7,500 | — | — |
| 2007-07-10 | $4.68 | $4.68 | 900 | — | — |
| 2007-07-09 | $4.65 | $4.65 | 7,700 | — | — |
| 2007-07-06 | $4.63 | $4.63 | 19,300 | — | — |
| 2007-07-05 | $4.60 | $4.60 | 8,100 | — | — |
| 2007-07-03 | $4.56 | $4.56 | 1,700 | — | — |
| 2007-07-02 | $4.56 | $4.56 | 10,900 | — | — |
| 2007-06-29 | $4.63 | $4.63 | 9,000 | — | — |
| 2007-06-28 | $4.56 | $4.56 | 10,300 | — | — |
| 2007-06-27 | $4.58 | $4.58 | 3,600 | — | — |
| 2007-06-26 | $4.59 | $4.59 | 6,100 | — | — |
| 2007-06-25 | $4.56 | $4.56 | 8,000 | — | — |
| 2007-06-22 | $4.50 | $4.50 | 4,000 | — | — |
| 2007-06-21 | $4.63 | $4.63 | 4,900 | — | — |
| 2007-06-20 | $4.73 | $4.73 | 13,700 | — | — |
| 2007-06-19 | $4.71 | $4.71 | 7,500 | — | — |
| 2007-06-18 | $4.80 | $4.80 | 6,000 | — | — |
| 2007-06-15 | $4.80 | $4.80 | 3,900 | — | — |
| 2007-06-14 | $4.61 | $4.61 | 4,800 | — | — |
| 2007-06-13 | $4.65 | $4.65 | 500 | — | — |
| 2007-06-12 | $4.54 | $4.54 | 5,900 | — | — |
| 2007-06-11 | $4.69 | $4.69 | 2,600 | — | — |
| 2007-06-08 | $4.69 | $4.69 | 4,400 | — | — |
| 2007-06-07 | $4.80 | $4.80 | 8,400 | — | — |
| 2007-06-06 | $4.70 | $4.70 | 4,900 | — | — |
| 2007-06-05 | $4.65 | $4.65 | 9,700 | — | — |
| 2007-06-04 | $4.60 | $4.60 | 7,200 | — | — |
| 2007-06-01 | $4.59 | $4.59 | 7,500 | — | — |
| 2007-05-31 | $4.57 | $4.57 | 11,800 | — | — |
| 2007-05-30 | $4.50 | $4.50 | 9,100 | — | — |
| 2007-05-29 | $4.40 | $4.40 | 27,800 | — | — |
| 2007-05-25 | $4.59 | $4.59 | 4,600 | — | — |
| 2007-05-24 | $4.56 | $4.56 | 3,800 | — | — |
| 2007-05-23 | $4.47 | $4.47 | 3,500 | — | — |
| 2007-05-22 | $4.53 | $4.53 | 9,000 | — | — |
| 2007-05-21 | $4.43 | $4.43 | 1,100 | — | — |
| 2007-05-18 | $4.43 | $4.43 | 300 | — | — |
| 2007-05-17 | $4.53 | $4.53 | 2,600 | — | — |
| 2007-05-16 | $4.63 | $4.63 | 2,100 | — | — |
| 2007-05-15 | $4.71 | $4.71 | 700 | — | — |
| 2007-05-14 | $4.68 | $4.68 | 2,600 | — | — |
| 2007-05-11 | $4.66 | $4.66 | 400 | — | — |
| 2007-05-10 | $4.56 | $4.56 | 41,700 | — | — |
| 2007-05-09 | $4.48 | $4.48 | 8,800 | — | — |
| 2007-05-08 | $4.26 | $4.26 | 5,800 | — | — |
| 2007-05-07 | $4.40 | $4.40 | 16,800 | — | — |
| 2007-05-04 | $4.47 | $4.47 | 6,300 | — | — |
| 2007-05-03 | $4.61 | $4.61 | 26,600 | — | — |
| 2007-05-02 | $4.80 | $4.80 | 7,300 | — | — |
| 2007-05-01 | $4.69 | $4.69 | 5,300 | — | — |
| 2007-04-30 | $4.61 | $4.61 | 5,800 | — | — |
| 2007-04-27 | $4.52 | $4.52 | 5,800 | — | — |
| 2007-04-26 | $4.85 | $4.85 | 8,300 | — | — |
| 2007-04-25 | $4.88 | $4.88 | 18,800 | — | — |
| 2007-04-24 | $4.50 | $4.50 | 9,200 | — | — |
| 2007-04-23 | $4.46 | $4.46 | 26,300 | — | — |
| 2007-04-20 | $4.55 | $4.55 | 2,600 | — | — |
| 2007-04-19 | $4.60 | $4.60 | 8,000 | — | — |
| 2007-04-18 | $4.50 | $4.50 | 3,600 | — | — |
| 2007-04-17 | $4.46 | $4.46 | 3,700 | — | — |
| 2007-04-16 | $4.44 | $4.44 | 8,000 | — | — |
| 2007-04-13 | $4.50 | $4.50 | 6,900 | — | — |
| 2007-04-12 | $4.49 | $4.49 | 2,700 | — | — |
| 2007-04-11 | $4.41 | $4.41 | 1,700 | — | — |
| 2007-04-10 | $4.44 | $4.44 | 7,900 | — | — |
| 2007-04-09 | $4.43 | $4.43 | 12,300 | — | — |
| 2007-04-05 | $4.39 | $4.39 | 2,900 | — | — |
| 2007-04-04 | $4.50 | $4.50 | 4,100 | — | — |
| 2007-04-03 | $4.50 | $4.50 | 9,200 | — | — |
| 2007-04-02 | $4.50 | $4.50 | 6,000 | — | — |
| 2007-03-30 | $4.51 | $4.51 | 1,100 | — | — |
| 2007-03-29 | $4.49 | $4.49 | 700 | — | — |
| 2007-03-28 | $4.40 | $4.40 | 3,300 | — | — |
| 2007-03-27 | $4.49 | $4.49 | 8,700 | — | — |
| 2007-03-26 | $4.41 | $4.41 | 5,200 | — | — |
| 2007-03-23 | $4.50 | $4.50 | 1,900 | — | — |
| 2007-03-22 | $4.54 | $4.54 | 300 | — | — |
| 2007-03-21 | $4.53 | $4.53 | 2,300 | — | — |
| 2007-03-20 | $4.54 | $4.54 | 18,000 | — | — |
| 2007-03-19 | $4.86 | $4.86 | 7,600 | — | — |
| 2007-03-16 | $4.83 | $4.83 | 2,600 | — | — |
| 2007-03-15 | $4.66 | $4.66 | 12,600 | — | — |
| 2007-03-14 | $4.42 | $4.42 | 11,100 | — | — |
| 2007-03-13 | $4.38 | $4.38 | 30,300 | — | — |
| 2007-03-12 | $4.35 | $4.35 | 6,600 | — | — |
| 2007-03-09 | $4.33 | $4.33 | 7,100 | — | — |
| 2007-03-08 | $4.34 | $4.34 | 5,800 | — | — |
| 2007-03-07 | $4.40 | $4.40 | 5,800 | — | — |
| 2007-03-06 | $4.10 | $4.10 | 13,700 | — | — |
| 2007-03-05 | $4.15 | $4.15 | 4,800 | — | — |
| 2007-03-02 | $4.14 | $4.14 | 5,800 | — | — |
| 2007-03-01 | $4.15 | $4.15 | 6,400 | — | — |
| 2007-02-28 | $4.06 | $4.06 | 6,500 | — | — |
| 2007-02-27 | $4.10 | $4.10 | 7,800 | — | — |
| 2007-02-26 | $4.19 | $4.19 | 6,300 | — | — |
| 2007-02-23 | $4.43 | $4.43 | 10,400 | — | — |
| 2007-02-22 | $4.48 | $4.48 | 1,500 | — | — |
| 2007-02-21 | $4.49 | $4.49 | 1,300 | — | — |
| 2007-02-20 | $4.50 | $4.50 | 4,000 | — | — |
| 2007-02-16 | $4.41 | $4.41 | 11,000 | — | — |
| 2007-02-15 | $4.46 | $4.46 | 2,600 | — | — |
| 2007-02-14 | $4.42 | $4.42 | 1,400 | — | — |
| 2007-02-13 | $4.43 | $4.43 | 3,600 | — | — |
| 2007-02-12 | $4.61 | $4.61 | 3,100 | — | — |
| 2007-02-09 | $4.41 | $4.41 | 8,700 | — | — |
| 2007-02-08 | $4.40 | $4.40 | 5,100 | — | — |
| 2007-02-07 | $4.36 | $4.36 | 12,900 | — | — |
| 2007-02-06 | $4.30 | $4.30 | 10,900 | — | — |
| 2007-02-05 | $4.47 | $4.47 | 16,100 | — | — |
| 2007-02-02 | $4.40 | $4.40 | 7,200 | — | — |
| 2007-02-01 | $4.41 | $4.41 | 31,400 | — | — |
| 2007-01-31 | $4.35 | $4.35 | 3,200 | — | — |
| 2007-01-30 | $4.30 | $4.30 | 7,300 | — | — |
| 2007-01-29 | $4.32 | $4.32 | 4,700 | — | — |
| 2007-01-26 | $4.37 | $4.37 | 4,900 | — | — |
| 2007-01-25 | $4.30 | $4.30 | 6,400 | — | — |
| 2007-01-24 | $4.30 | $4.30 | 12,600 | — | — |
| 2007-01-23 | $4.34 | $4.34 | 4,800 | — | — |
| 2007-01-22 | $4.34 | $4.34 | 5,100 | — | — |
| 2007-01-19 | $4.31 | $4.31 | 9,300 | — | — |
| 2007-01-18 | $4.32 | $4.32 | 12,600 | — | — |
| 2007-01-17 | $4.33 | $4.33 | 13,600 | — | — |
| 2007-01-16 | $4.24 | $4.24 | 6,300 | — | — |
| 2007-01-12 | $4.29 | $4.29 | 16,800 | — | — |
| 2007-01-11 | $4.41 | $4.41 | 2,300 | — | — |
| 2007-01-10 | $4.45 | $4.45 | 2,400 | — | — |
| 2007-01-09 | $4.46 | $4.46 | 16,000 | — | — |
| 2007-01-08 | $4.39 | $4.39 | 6,500 | — | — |
| 2007-01-05 | $4.39 | $4.39 | 8,200 | — | — |
| 2007-01-04 | $4.38 | $4.38 | 6,400 | — | — |
| 2007-01-03 | $4.44 | $4.44 | 33,000 | — | — |