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
- 1996-04-12 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 | $1.95 | $1.95 | 24,800 | — | — |
| 2007-12-28 | $1.90 | $1.90 | 2,400 | — | — |
| 2007-12-27 | $1.98 | $1.98 | 1,200 | — | — |
| 2007-12-26 | $2.00 | $2.00 | 0 | — | — |
| 2007-12-24 | $2.00 | $2.00 | 0 | — | — |
| 2007-12-21 | $2.00 | $2.00 | 2,000 | — | — |
| 2007-12-20 | $2.04 | $2.04 | 400 | — | — |
| 2007-12-19 | $2.04 | $2.04 | 0 | — | — |
| 2007-12-18 | $2.04 | $2.04 | 5,600 | — | — |
| 2007-12-17 | $2.04 | $2.04 | 14,400 | — | — |
| 2007-12-14 | $2.00 | $2.00 | 5,600 | — | — |
| 2007-12-13 | $1.99 | $1.99 | 2,000 | — | — |
| 2007-12-12 | $1.98 | $1.98 | 0 | — | — |
| 2007-12-11 | $1.98 | $1.98 | 5,200 | — | — |
| 2007-12-10 | $2.04 | $2.04 | 6,800 | — | — |
| 2007-12-07 | $1.97 | $1.97 | 7,200 | — | — |
| 2007-12-06 | $1.89 | $1.89 | 0 | — | — |
| 2007-12-05 | $1.89 | $1.89 | 0 | — | — |
| 2007-12-04 | $1.89 | $1.89 | 4,000 | — | — |
| 2007-12-03 | $2.00 | $2.00 | 30,400 | — | — |
| 2007-11-30 | $1.88 | $1.88 | 2,000 | — | — |
| 2007-11-29 | $1.87 | $1.87 | 0 | — | — |
| 2007-11-28 | $1.87 | $1.87 | 4,400 | — | — |
| 2007-11-27 | $1.89 | $1.89 | 800 | — | — |
| 2007-11-26 | $1.86 | $1.86 | 800 | — | — |
| 2007-11-23 | $1.86 | $1.86 | 0 | — | — |
| 2007-11-21 | $1.86 | $1.86 | 0 | — | — |
| 2007-11-20 | $1.86 | $1.86 | 12,000 | — | — |
| 2007-11-19 | $2.01 | $2.01 | 1,600 | — | — |
| 2007-11-16 | $2.01 | $2.01 | 0 | — | — |
| 2007-11-15 | $2.01 | $2.01 | 4,800 | — | — |
| 2007-11-14 | $2.08 | $2.08 | 800 | — | — |
| 2007-11-13 | $2.02 | $2.02 | 12,400 | — | — |
| 2007-11-12 | $2.05 | $2.05 | 6,000 | — | — |
| 2007-11-09 | $2.16 | $2.16 | 15,200 | — | — |
| 2007-11-08 | $2.25 | $2.25 | 2,000 | — | — |
| 2007-11-07 | $2.28 | $2.28 | 2,400 | — | — |
| 2007-11-06 | $2.35 | $2.35 | 10,000 | — | — |
| 2007-11-05 | $2.26 | $2.26 | 6,800 | — | — |
| 2007-11-02 | $2.32 | $2.32 | 8,400 | — | — |
| 2007-11-01 | $2.31 | $2.31 | 2,400 | — | — |
| 2007-10-31 | $2.36 | $2.36 | 25,600 | — | — |
| 2007-10-30 | $2.38 | $2.38 | 71,600 | — | — |
| 2007-10-29 | $2.38 | $2.38 | 0 | — | — |
| 2007-10-26 | $2.38 | $2.38 | 11,600 | — | — |
| 2007-10-25 | $2.34 | $2.34 | 2,400 | — | — |
| 2007-10-24 | $2.32 | $2.32 | 5,200 | — | — |
| 2007-10-23 | $2.38 | $2.38 | 9,600 | — | — |
| 2007-10-22 | $2.34 | $2.34 | 10,800 | — | — |
| 2007-10-19 | $2.42 | $2.42 | 0 | — | — |
| 2007-10-18 | $2.42 | $2.42 | 12,800 | — | — |
| 2007-10-17 | $2.34 | $2.34 | 1,600 | — | — |
| 2007-10-16 | $2.37 | $2.37 | 34,000 | — | — |
| 2007-10-15 | $2.34 | $2.34 | 400 | — | — |
| 2007-10-12 | $2.23 | $2.23 | 2,400 | — | — |
| 2007-10-11 | $2.27 | $2.27 | 16,800 | — | — |
| 2007-10-10 | $2.27 | $2.27 | 1,200 | — | — |
| 2007-10-09 | $2.24 | $2.24 | 1,600 | — | — |
| 2007-10-08 | $2.25 | $2.25 | 10,400 | — | — |
| 2007-10-05 | $2.27 | $2.27 | 31,200 | — | — |
| 2007-10-04 | $2.23 | $2.23 | 12,000 | — | — |
| 2007-10-03 | $2.29 | $2.29 | 0 | — | — |
| 2007-10-02 | $2.29 | $2.29 | 5,600 | — | — |
| 2007-10-01 | $2.24 | $2.24 | 800 | — | — |
| 2007-09-28 | $2.25 | $2.25 | 3,600 | — | — |
| 2007-09-27 | $2.24 | $2.24 | 4,400 | — | — |
| 2007-09-26 | $2.20 | $2.20 | 22,000 | — | — |
| 2007-09-25 | $2.18 | $2.18 | 0 | — | — |
| 2007-09-24 | $2.18 | $2.18 | 20,400 | — | — |
| 2007-09-21 | $2.16 | $2.16 | 31,600 | — | — |
| 2007-09-20 | $2.10 | $2.10 | 39,600 | — | — |
| 2007-09-19 | $2.17 | $2.17 | 26,800 | — | — |
| 2007-09-18 | $2.25 | $2.25 | 4,000 | — | — |
| 2007-09-17 | $2.25 | $2.25 | 2,400 | — | — |
| 2007-09-14 | $2.16 | $2.16 | 7,200 | — | — |
| 2007-09-13 | $2.19 | $2.19 | 14,000 | — | — |
| 2007-09-12 | $2.21 | $2.21 | 800 | — | — |
| 2007-09-11 | $2.23 | $2.23 | 5,600 | — | — |
| 2007-09-10 | $2.23 | $2.23 | 1,600 | — | — |
| 2007-09-07 | $2.21 | $2.21 | 18,400 | — | — |
| 2007-09-06 | $2.24 | $2.24 | 12,000 | — | — |
| 2007-09-05 | $2.29 | $2.29 | 400 | — | — |
| 2007-09-04 | $2.25 | $2.25 | 2,800 | — | — |
| 2007-08-31 | $2.29 | $2.29 | 0 | — | — |
| 2007-08-30 | $2.29 | $2.29 | 7,200 | — | — |
| 2007-08-29 | $2.23 | $2.23 | 23,600 | — | — |
| 2007-08-28 | $2.26 | $2.26 | 2,000 | — | — |
| 2007-08-27 | $2.23 | $2.23 | 23,200 | — | — |
| 2007-08-24 | $2.23 | $2.23 | 2,000 | — | — |
| 2007-08-23 | $2.28 | $2.28 | 8,400 | — | — |
| 2007-08-22 | $2.26 | $2.26 | 800 | — | — |
| 2007-08-21 | $2.23 | $2.23 | 0 | — | — |
| 2007-08-20 | $2.23 | $2.23 | 23,200 | — | — |
| 2007-08-17 | $2.26 | $2.26 | 26,000 | — | — |
| 2007-08-16 | $2.32 | $2.32 | 37,600 | — | — |
| 2007-08-15 | $2.28 | $2.28 | 6,000 | — | — |
| 2007-08-14 | $2.32 | $2.32 | 4,800 | — | — |
| 2007-08-13 | $2.32 | $2.32 | 3,600 | — | — |
| 2007-08-10 | $2.29 | $2.29 | 33,200 | — | — |
| 2007-08-09 | $2.34 | $2.34 | 0 | — | — |
| 2007-08-08 | $2.34 | $2.34 | 3,600 | — | — |
| 2007-08-07 | $2.29 | $2.29 | 12,800 | — | — |
| 2007-08-06 | $2.28 | $2.28 | 20,400 | — | — |
| 2007-08-03 | $2.27 | $2.27 | 17,200 | — | — |
| 2007-08-02 | $2.31 | $2.31 | 6,800 | — | — |
| 2007-08-01 | $2.31 | $2.31 | 1,200 | — | — |
| 2007-07-31 | $2.30 | $2.30 | 12,800 | — | — |
| 2007-07-30 | $2.34 | $2.34 | 39,200 | — | — |
| 2007-07-27 | $2.33 | $2.33 | 12,000 | — | — |
| 2007-07-26 | $2.23 | $2.23 | 25,600 | — | — |
| 2007-07-25 | $2.28 | $2.28 | 59,600 | — | — |
| 2007-07-24 | $2.38 | $2.38 | 19,200 | — | — |
| 2007-07-23 | $2.45 | $2.45 | 4,800 | — | — |
| 2007-07-20 | $2.40 | $2.40 | 2,000 | — | — |
| 2007-07-19 | $2.43 | $2.43 | 6,800 | — | — |
| 2007-07-18 | $2.41 | $2.41 | 6,000 | — | — |
| 2007-07-17 | $2.38 | $2.38 | 22,000 | — | — |
| 2007-07-16 | $2.45 | $2.45 | 34,000 | — | — |
| 2007-07-13 | $2.43 | $2.43 | 100,000 | — | — |
| 2007-07-12 | $2.49 | $2.49 | 942,400 | — | — |
| 2007-07-11 | $1.99 | $1.99 | 38,800 | — | — |
| 2007-07-10 | $2.04 | $2.04 | 8,400 | — | — |
| 2007-07-09 | $2.05 | $2.05 | 24,800 | — | — |
| 2007-07-06 | $1.98 | $1.98 | 47,600 | — | — |
| 2007-07-05 | $2.04 | $2.04 | 8,800 | — | — |
| 2007-07-03 | $2.06 | $2.06 | 3,200 | — | — |
| 2007-07-02 | $2.03 | $2.03 | 12,400 | — | — |
| 2007-06-29 | $2.10 | $2.10 | 138,000 | — | — |
| 2007-06-28 | $1.95 | $1.95 | 8,400 | — | — |
| 2007-06-27 | $1.93 | $1.93 | 10,400 | — | — |
| 2007-06-26 | $1.93 | $1.93 | 24,800 | — | — |
| 2007-06-25 | $1.93 | $1.93 | 21,600 | — | — |
| 2007-06-22 | $1.90 | $1.90 | 8,000 | — | — |
| 2007-06-21 | $1.87 | $1.87 | 14,000 | — | — |
| 2007-06-20 | $1.89 | $1.89 | 19,600 | — | — |
| 2007-06-19 | $1.82 | $1.82 | 5,600 | — | — |
| 2007-06-18 | $1.80 | $1.80 | 18,800 | — | — |
| 2007-06-15 | $1.85 | $1.85 | 10,000 | — | — |
| 2007-06-14 | $1.93 | $1.93 | 1,600 | — | — |
| 2007-06-13 | $1.93 | $1.93 | 2,400 | — | — |
| 2007-06-12 | $1.91 | $1.91 | 5,200 | — | — |
| 2007-06-11 | $1.93 | $1.93 | 16,800 | — | — |
| 2007-06-08 | $1.98 | $1.98 | 1,200 | — | — |
| 2007-06-07 | $1.99 | $1.99 | 12,800 | — | — |
| 2007-06-06 | $2.00 | $2.00 | 16,400 | — | — |
| 2007-06-05 | $2.04 | $2.04 | 4,400 | — | — |
| 2007-06-04 | $2.06 | $2.06 | 20,000 | — | — |
| 2007-06-01 | $2.03 | $2.03 | 7,200 | — | — |
| 2007-05-31 | $2.07 | $2.07 | 10,400 | — | — |
| 2007-05-30 | $2.05 | $2.05 | 26,400 | — | — |
| 2007-05-29 | $1.99 | $1.99 | 99,600 | — | — |
| 2007-05-25 | $1.74 | $1.74 | 104,400 | — | — |
| 2007-05-24 | $1.75 | $1.75 | 33,200 | — | — |
| 2007-05-23 | $1.75 | $1.75 | 43,600 | — | — |
| 2007-05-22 | $1.77 | $1.77 | 16,000 | — | — |
| 2007-05-21 | $1.76 | $1.76 | 4,000 | — | — |
| 2007-05-18 | $1.77 | $1.77 | 19,200 | — | — |
| 2007-05-17 | $1.81 | $1.81 | 800 | — | — |
| 2007-05-16 | $1.79 | $1.79 | 24,000 | — | — |
| 2007-05-15 | $1.83 | $1.83 | 5,600 | — | — |
| 2007-05-14 | $1.83 | $1.83 | 5,200 | — | — |
| 2007-05-11 | $1.88 | $1.88 | 4,400 | — | — |
| 2007-05-10 | $1.83 | $1.83 | 0 | — | — |
| 2007-05-09 | $1.83 | $1.83 | 1,600 | — | — |
| 2007-05-08 | $1.80 | $1.80 | 800 | — | — |
| 2007-05-07 | $1.80 | $1.80 | 1,600 | — | — |
| 2007-05-04 | $1.81 | $1.81 | 12,800 | — | — |
| 2007-05-03 | $1.80 | $1.80 | 16,800 | — | — |
| 2007-05-02 | $1.77 | $1.77 | 33,600 | — | — |
| 2007-05-01 | $1.87 | $1.87 | 10,800 | — | — |
| 2007-04-30 | $1.88 | $1.88 | 0 | — | — |
| 2007-04-27 | $1.88 | $1.88 | 8,800 | — | — |
| 2007-04-26 | $1.90 | $1.90 | 14,000 | — | — |
| 2007-04-25 | $1.95 | $1.95 | 12,400 | — | — |
| 2007-04-24 | $1.84 | $1.84 | 12,400 | — | — |
| 2007-04-23 | $1.78 | $1.78 | 12,000 | — | — |
| 2007-04-20 | $1.75 | $1.75 | 44,800 | — | — |
| 2007-04-19 | $1.75 | $1.75 | 19,600 | — | — |
| 2007-04-18 | $1.75 | $1.75 | 11,600 | — | — |
| 2007-04-17 | $1.75 | $1.75 | 8,800 | — | — |
| 2007-04-16 | $1.75 | $1.75 | 33,600 | — | — |
| 2007-04-13 | $1.74 | $1.74 | 26,800 | — | — |
| 2007-04-12 | $1.81 | $1.81 | 44,000 | — | — |
| 2007-04-11 | $1.78 | $1.78 | 14,000 | — | — |
| 2007-04-10 | $1.78 | $1.78 | 6,800 | — | — |
| 2007-04-09 | $1.77 | $1.77 | 13,200 | — | — |
| 2007-04-05 | $1.81 | $1.81 | 30,800 | — | — |
| 2007-04-04 | $1.83 | $1.83 | 39,200 | — | — |
| 2007-04-03 | $1.85 | $1.85 | 4,000 | — | — |
| 2007-04-02 | $1.85 | $1.85 | 4,800 | — | — |
| 2007-03-30 | $1.85 | $1.85 | 1,200 | — | — |
| 2007-03-29 | $1.85 | $1.85 | 5,200 | — | — |
| 2007-03-28 | $1.81 | $1.81 | 30,400 | — | — |
| 2007-03-27 | $1.86 | $1.86 | 40,000 | — | — |
| 2007-03-26 | $1.95 | $1.95 | 14,400 | — | — |
| 2007-03-23 | $1.98 | $1.98 | 14,800 | — | — |
| 2007-03-22 | $2.00 | $2.00 | 18,800 | — | — |
| 2007-03-21 | $2.07 | $2.07 | 4,000 | — | — |
| 2007-03-20 | $2.03 | $2.03 | 147,600 | — | — |
| 2007-03-19 | $2.09 | $2.09 | 18,800 | — | — |
| 2007-03-16 | $2.03 | $2.03 | 16,800 | — | — |
| 2007-03-15 | $1.98 | $1.98 | 147,200 | — | — |
| 2007-03-14 | $1.83 | $1.83 | 21,000 | — | — |
| 2007-03-13 | $1.85 | $1.85 | 24,000 | — | — |
| 2007-03-12 | $1.80 | $1.80 | 26,400 | — | — |
| 2007-03-09 | $1.81 | $1.81 | 6,600 | — | — |
| 2007-03-08 | $1.92 | $1.92 | 600 | — | — |
| 2007-03-07 | $1.86 | $1.86 | 3,600 | — | — |
| 2007-03-06 | $1.87 | $1.87 | 3,600 | — | — |
| 2007-03-05 | $1.82 | $1.82 | 13,200 | — | — |
| 2007-03-02 | $1.90 | $1.90 | 0 | — | — |
| 2007-03-01 | $1.90 | $1.90 | 30,600 | — | — |
| 2007-02-28 | $1.88 | $1.88 | 4,200 | — | — |
| 2007-02-27 | $1.88 | $1.88 | 18,600 | — | — |
| 2007-02-26 | $1.88 | $1.88 | 26,400 | — | — |
| 2007-02-23 | $1.90 | $1.90 | 3,600 | — | — |
| 2007-02-22 | $1.88 | $1.88 | 49,200 | — | — |
| 2007-02-21 | $1.88 | $1.88 | 67,200 | — | — |
| 2007-02-20 | $1.74 | $1.74 | 37,800 | — | — |
| 2007-02-16 | $1.68 | $1.68 | 13,800 | — | — |
| 2007-02-15 | $1.68 | $1.68 | 24,600 | — | — |
| 2007-02-14 | $1.68 | $1.68 | 44,400 | — | — |
| 2007-02-13 | $1.65 | $1.65 | 11,400 | — | — |
| 2007-02-12 | $1.67 | $1.67 | 12,000 | — | — |
| 2007-02-09 | $1.68 | $1.68 | 7,200 | — | — |
| 2007-02-08 | $1.67 | $1.67 | 23,400 | — | — |
| 2007-02-07 | $1.67 | $1.67 | 18,600 | — | — |
| 2007-02-06 | $1.68 | $1.68 | 36,000 | — | — |
| 2007-02-05 | $1.64 | $1.64 | 24,000 | — | — |
| 2007-02-02 | $1.67 | $1.67 | 10,800 | — | — |
| 2007-02-01 | $1.68 | $1.68 | 9,600 | — | — |
| 2007-01-31 | $1.68 | $1.68 | 25,800 | — | — |
| 2007-01-30 | $1.67 | $1.67 | 32,400 | — | — |
| 2007-01-29 | $1.67 | $1.67 | 19,800 | — | — |
| 2007-01-26 | $1.69 | $1.69 | 4,200 | — | — |
| 2007-01-25 | $1.70 | $1.70 | 12,600 | — | — |
| 2007-01-24 | $1.68 | $1.68 | 45,600 | — | — |
| 2007-01-23 | $1.67 | $1.67 | 39,000 | — | — |
| 2007-01-22 | $1.68 | $1.68 | 39,600 | — | — |
| 2007-01-19 | $1.70 | $1.70 | 31,200 | — | — |
| 2007-01-18 | $1.66 | $1.66 | 71,400 | — | — |
| 2007-01-17 | $1.73 | $1.73 | 198,000 | — | — |
| 2007-01-16 | $1.70 | $1.70 | 136,200 | — | — |
| 2007-01-12 | $1.69 | $1.69 | 935,400 | — | — |
| 2007-01-11 | $2.20 | $2.20 | 23,400 | — | — |
| 2007-01-10 | $2.17 | $2.17 | 7,800 | — | — |
| 2007-01-09 | $2.18 | $2.18 | 10,800 | — | — |
| 2007-01-08 | $2.23 | $2.23 | 12,600 | — | — |
| 2007-01-05 | $2.17 | $2.17 | 23,400 | — | — |
| 2007-01-04 | $2.17 | $2.17 | 19,800 | — | — |
| 2007-01-03 | $2.15 | $2.15 | 166,800 | — | — |