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
- 1994-04-07 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 | $1.40 | $1.40 | 3,043 | — | — |
| 2007-12-28 | $1.54 | $1.54 | 3,400 | — | — |
| 2007-12-27 | $1.40 | $1.40 | 15,186 | — | — |
| 2007-12-26 | $1.54 | $1.54 | 11,800 | — | — |
| 2007-12-24 | $1.40 | $1.40 | 1,429 | — | — |
| 2007-12-21 | $1.54 | $1.54 | 7,086 | — | — |
| 2007-12-20 | $1.54 | $1.54 | 20,086 | — | — |
| 2007-12-19 | $1.40 | $1.40 | 6,729 | — | — |
| 2007-12-18 | $1.26 | $1.26 | 27,386 | — | — |
| 2007-12-17 | $1.37 | $1.37 | 3,814 | — | — |
| 2007-12-14 | $1.47 | $1.47 | 0 | — | — |
| 2007-12-13 | $1.47 | $1.47 | 3,029 | — | — |
| 2007-12-12 | $1.40 | $1.40 | 286 | — | — |
| 2007-12-11 | $1.40 | $1.40 | 14,543 | — | — |
| 2007-12-10 | $1.61 | $1.61 | 8,714 | — | — |
| 2007-12-07 | $1.75 | $1.75 | 7,500 | — | — |
| 2007-12-06 | $1.44 | $1.43 | 1,614 | — | — |
| 2007-12-05 | $1.47 | $1.47 | 3,571 | — | — |
| 2007-12-04 | $1.40 | $1.40 | 7,429 | — | — |
| 2007-12-03 | $1.47 | $1.47 | 5,000 | — | — |
| 2007-11-30 | $1.47 | $1.47 | 1,414 | — | — |
| 2007-11-29 | $1.40 | $1.40 | 143 | — | — |
| 2007-11-28 | $1.61 | $1.61 | 1,429 | — | — |
| 2007-11-27 | $1.47 | $1.47 | 2,914 | — | — |
| 2007-11-26 | $1.61 | $1.61 | 7,386 | — | — |
| 2007-11-23 | $1.89 | $1.89 | 39,486 | — | — |
| 2007-11-21 | $1.47 | $1.47 | 4,143 | — | — |
| 2007-11-20 | $1.54 | $1.54 | 7,529 | — | — |
| 2007-11-19 | $1.40 | $1.40 | 6,886 | — | — |
| 2007-11-16 | $1.40 | $1.40 | 8,829 | — | — |
| 2007-11-15 | $1.40 | $1.40 | 71 | — | — |
| 2007-11-14 | $1.54 | $1.54 | 6,343 | — | — |
| 2007-11-13 | $1.47 | $1.47 | 3,571 | — | — |
| 2007-11-12 | $1.47 | $1.47 | 0 | — | — |
| 2007-11-09 | $1.47 | $1.47 | 1,257 | — | — |
| 2007-11-08 | $1.47 | $1.47 | 9,386 | — | — |
| 2007-11-07 | $1.54 | $1.54 | 986 | — | — |
| 2007-11-06 | $1.54 | $1.54 | 357 | — | — |
| 2007-11-05 | $1.54 | $1.54 | 3,000 | — | — |
| 2007-11-02 | $1.54 | $1.54 | 12,286 | — | — |
| 2007-11-01 | $1.47 | $1.47 | 357 | — | — |
| 2007-10-31 | $1.40 | $1.40 | 1,914 | — | — |
| 2007-10-30 | $1.47 | $1.47 | 3,529 | — | — |
| 2007-10-29 | $1.47 | $1.47 | 2,314 | — | — |
| 2007-10-26 | $1.54 | $1.54 | 3,700 | — | — |
| 2007-10-25 | $1.54 | $1.54 | 2,143 | — | — |
| 2007-10-24 | $1.54 | $1.54 | 29 | — | — |
| 2007-10-23 | $1.54 | $1.54 | 10,157 | — | — |
| 2007-10-22 | $1.54 | $1.54 | 143 | — | — |
| 2007-10-19 | $1.75 | $1.75 | 4,400 | — | — |
| 2007-10-18 | $1.54 | $1.54 | 0 | — | — |
| 2007-10-17 | $1.54 | $1.54 | 3,629 | — | — |
| 2007-10-16 | $1.81 | $1.81 | 29 | — | — |
| 2007-10-15 | $1.75 | $1.75 | 10,457 | — | — |
| 2007-10-12 | $1.61 | $1.61 | 214 | — | — |
| 2007-10-11 | $1.61 | $1.61 | 4,486 | — | — |
| 2007-10-10 | $1.61 | $1.61 | 12,557 | — | — |
| 2007-10-09 | $1.61 | $1.61 | 16,800 | — | — |
| 2007-10-08 | $1.47 | $1.47 | 4,386 | — | — |
| 2007-10-05 | $1.47 | $1.47 | 15,057 | — | — |
| 2007-10-04 | $1.40 | $1.40 | 1,829 | — | — |
| 2007-10-03 | $1.19 | $1.19 | 12,771 | — | — |
| 2007-10-02 | $1.40 | $1.40 | 8,343 | — | — |
| 2007-10-01 | $1.40 | $1.40 | 9,214 | — | — |
| 2007-09-28 | $1.54 | $1.54 | 6,629 | — | — |
| 2007-09-27 | $1.54 | $1.54 | 4,200 | — | — |
| 2007-09-26 | $1.61 | $1.61 | 1,043 | — | — |
| 2007-09-25 | $1.54 | $1.54 | 4,029 | — | — |
| 2007-09-24 | $1.55 | $1.55 | 1,729 | — | — |
| 2007-09-21 | $1.47 | $1.47 | 3,200 | — | — |
| 2007-09-20 | $1.68 | $1.68 | 6,443 | — | — |
| 2007-09-19 | $1.75 | $1.75 | 714 | — | — |
| 2007-09-18 | $1.54 | $1.54 | 1,486 | — | — |
| 2007-09-17 | $1.54 | $1.54 | 5,043 | — | — |
| 2007-09-14 | $1.89 | $1.89 | 714 | — | — |
| 2007-09-13 | $1.54 | $1.54 | 6,429 | — | — |
| 2007-09-12 | $1.65 | $1.65 | 1,929 | — | — |
| 2007-09-11 | $1.48 | $1.48 | 6,614 | — | — |
| 2007-09-10 | $1.86 | $1.86 | 9,043 | — | — |
| 2007-09-07 | $1.68 | $1.68 | 7,114 | — | — |
| 2007-09-06 | $1.61 | $1.61 | 3,843 | — | — |
| 2007-09-05 | $1.54 | $1.54 | 5,786 | — | — |
| 2007-09-04 | $1.47 | $1.47 | 16,029 | — | — |
| 2007-08-31 | $1.54 | $1.54 | 486 | — | — |
| 2007-08-30 | $1.75 | $1.75 | 4,243 | — | — |
| 2007-08-29 | $1.82 | $1.82 | 1,571 | — | — |
| 2007-08-28 | $1.47 | $1.47 | 9,443 | — | — |
| 2007-08-27 | $1.75 | $1.75 | 2,671 | — | — |
| 2007-08-24 | $1.75 | $1.75 | 1,857 | — | — |
| 2007-08-23 | $1.82 | $1.82 | 3,343 | — | — |
| 2007-08-22 | $1.82 | $1.82 | 3,357 | — | — |
| 2007-08-21 | $1.89 | $1.89 | 357 | — | — |
| 2007-08-20 | $1.75 | $1.75 | 7,171 | — | — |
| 2007-08-17 | $1.61 | $1.61 | 2,314 | — | — |
| 2007-08-16 | $1.82 | $1.82 | 5,571 | — | — |
| 2007-08-15 | $1.75 | $1.75 | 6,657 | — | — |
| 2007-08-14 | $1.89 | $1.89 | 2,986 | — | — |
| 2007-08-13 | $1.89 | $1.89 | 3,657 | — | — |
| 2007-08-10 | $1.75 | $1.75 | 4,429 | — | — |
| 2007-08-09 | $1.82 | $1.82 | 9,857 | — | — |
| 2007-08-08 | $1.96 | $1.96 | 10,929 | — | — |
| 2007-08-07 | $1.89 | $1.89 | 16,971 | — | — |
| 2007-08-06 | $1.82 | $1.82 | 7,971 | — | — |
| 2007-08-03 | $1.96 | $1.96 | 5,129 | — | — |
| 2007-08-02 | $2.03 | $2.03 | 6,543 | — | — |
| 2007-08-01 | $1.96 | $1.96 | 143 | — | — |
| 2007-07-31 | $2.10 | $2.10 | 3,314 | — | — |
| 2007-07-30 | $2.10 | $2.10 | 5,943 | — | — |
| 2007-07-27 | $2.17 | $2.17 | 0 | — | — |
| 2007-07-26 | $2.17 | $2.17 | 7,229 | — | — |
| 2007-07-25 | $2.59 | $2.59 | 714 | — | — |
| 2007-07-24 | $2.73 | $2.73 | 12,300 | — | — |
| 2007-07-23 | $2.52 | $2.52 | 24,100 | — | — |
| 2007-07-20 | $2.32 | $2.32 | 19,357 | — | — |
| 2007-07-19 | $2.00 | $1.99 | 13,843 | — | — |
| 2007-07-18 | $1.75 | $1.75 | 3,514 | — | — |
| 2007-07-17 | $1.54 | $1.54 | 71 | — | — |
| 2007-07-16 | $1.54 | $1.54 | 7,429 | — | — |
| 2007-07-13 | $1.47 | $1.47 | 10,771 | — | — |
| 2007-07-12 | $1.44 | $1.43 | 3,086 | — | — |
| 2007-07-11 | $1.47 | $1.47 | 12,843 | — | — |
| 2007-07-10 | $1.44 | $1.44 | 143 | — | — |
| 2007-07-09 | $1.40 | $1.40 | 4,500 | — | — |
| 2007-07-06 | $1.55 | $1.55 | 7,800 | — | — |
| 2007-07-05 | $1.61 | $1.61 | 1,143 | — | — |
| 2007-07-03 | $1.75 | $1.75 | 71 | — | — |
| 2007-07-02 | $1.75 | $1.75 | 3,771 | — | — |
| 2007-06-29 | $1.68 | $1.68 | 9,400 | — | — |
| 2007-06-28 | $1.40 | $1.40 | 3,186 | — | — |
| 2007-06-27 | $1.47 | $1.47 | 2,871 | — | — |
| 2007-06-26 | $1.48 | $1.48 | 7,829 | — | — |
| 2007-06-25 | $1.54 | $1.54 | 3,586 | — | — |
| 2007-06-22 | $1.75 | $1.75 | 10,886 | — | — |
| 2007-06-21 | $1.67 | $1.67 | 12,900 | — | — |
| 2007-06-20 | $2.10 | $2.10 | 67,786 | — | — |
| 2007-06-19 | $1.40 | $1.40 | 12,257 | — | — |
| 2007-06-18 | $1.26 | $1.26 | 7,957 | — | — |
| 2007-06-15 | $1.26 | $1.26 | 6,557 | — | — |
| 2007-06-14 | $1.26 | $1.26 | 10,571 | — | — |
| 2007-06-13 | $1.27 | $1.27 | 14 | — | — |
| 2007-06-12 | $1.33 | $1.33 | 1,186 | — | — |
| 2007-06-11 | $1.26 | $1.26 | 1,429 | — | — |
| 2007-06-08 | $1.26 | $1.26 | 729 | — | — |
| 2007-06-07 | $1.26 | $1.26 | 714 | — | — |
| 2007-06-06 | $1.26 | $1.26 | 5,471 | — | — |
| 2007-06-05 | $1.33 | $1.33 | 7,414 | — | — |
| 2007-06-04 | $1.39 | $1.39 | 1,200 | — | — |
| 2007-06-01 | $1.40 | $1.40 | 129 | — | — |
| 2007-05-31 | $1.33 | $1.33 | 5,086 | — | — |
| 2007-05-30 | $1.33 | $1.33 | 5,843 | — | — |
| 2007-05-29 | $1.40 | $1.40 | 5,214 | — | — |
| 2007-05-25 | $1.40 | $1.40 | 0 | — | — |
| 2007-05-24 | $1.40 | $1.40 | 4,929 | — | — |
| 2007-05-23 | $1.33 | $1.33 | 1,543 | — | — |
| 2007-05-22 | $1.40 | $1.40 | 15,857 | — | — |
| 2007-05-21 | $1.40 | $1.40 | 13,171 | — | — |
| 2007-05-18 | $1.47 | $1.47 | 4,643 | — | — |
| 2007-05-17 | $1.26 | $1.26 | 5,400 | — | — |
| 2007-05-16 | $1.26 | $1.26 | 9,529 | — | — |
| 2007-05-15 | $1.33 | $1.33 | 6,229 | — | — |
| 2007-05-14 | $1.40 | $1.40 | 857 | — | — |
| 2007-05-11 | $1.47 | $1.47 | 4,600 | — | — |
| 2007-05-10 | $1.96 | $1.96 | 6,486 | — | — |
| 2007-05-09 | $1.40 | $1.40 | 2,429 | — | — |
| 2007-05-08 | $1.40 | $1.40 | 1,071 | — | — |
| 2007-05-07 | $1.40 | $1.40 | 2,029 | — | — |
| 2007-05-04 | $1.33 | $1.33 | 7,486 | — | — |
| 2007-05-03 | $1.47 | $1.47 | 4,086 | — | — |
| 2007-05-02 | $1.33 | $1.33 | 1,800 | — | — |
| 2007-05-01 | $1.33 | $1.33 | 3,743 | — | — |
| 2007-04-30 | $1.33 | $1.33 | 4,429 | — | — |
| 2007-04-27 | $1.51 | $1.51 | 5,043 | — | — |
| 2007-04-26 | $1.40 | $1.40 | 4,343 | — | — |
| 2007-04-25 | $1.47 | $1.47 | 4,614 | — | — |
| 2007-04-24 | $1.47 | $1.47 | 3,429 | — | — |
| 2007-04-23 | $1.54 | $1.54 | 4,900 | — | — |
| 2007-04-20 | $1.54 | $1.54 | 2,643 | — | — |
| 2007-04-19 | $1.54 | $1.54 | 7,443 | — | — |
| 2007-04-18 | $1.47 | $1.47 | 6,586 | — | — |
| 2007-04-17 | $1.40 | $1.40 | 1,371 | — | — |
| 2007-04-16 | $1.40 | $1.40 | 3,929 | — | — |
| 2007-04-13 | $1.33 | $1.33 | 27,729 | — | — |
| 2007-04-12 | $1.40 | $1.40 | 6,329 | — | — |
| 2007-04-11 | $1.47 | $1.47 | 8,286 | — | — |
| 2007-04-10 | $1.61 | $1.61 | 12,957 | — | — |
| 2007-04-09 | $1.68 | $1.68 | 7,400 | — | — |
| 2007-04-05 | $1.75 | $1.75 | 15,514 | — | — |
| 2007-04-04 | $1.75 | $1.75 | 15,371 | — | — |
| 2007-04-03 | $2.10 | $2.10 | 18,214 | — | — |
| 2007-04-02 | $2.24 | $2.24 | 6,514 | — | — |
| 2007-03-30 | $2.38 | $2.38 | 5,443 | — | — |
| 2007-03-29 | $2.35 | $2.34 | 5,400 | — | — |
| 2007-03-28 | $2.45 | $2.45 | 10,514 | — | — |
| 2007-03-27 | $2.35 | $2.34 | 10,386 | — | — |
| 2007-03-26 | $2.38 | $2.38 | 39,371 | — | — |
| 2007-03-23 | $2.66 | $2.66 | 71,014 | — | — |
| 2007-03-22 | $1.89 | $1.89 | 8,329 | — | — |
| 2007-03-21 | $1.82 | $1.82 | 8,429 | — | — |
| 2007-03-20 | $1.89 | $1.89 | 20,914 | — | — |
| 2007-03-19 | $1.75 | $1.75 | 14,329 | — | — |
| 2007-03-16 | $1.96 | $1.96 | 8,429 | — | — |
| 2007-03-15 | $1.54 | $1.54 | 14,229 | — | — |
| 2007-03-14 | $1.47 | $1.47 | 1,629 | — | — |
| 2007-03-13 | $1.54 | $1.54 | 4,886 | — | — |
| 2007-03-12 | $1.61 | $1.61 | 6,500 | — | — |
| 2007-03-09 | $1.37 | $1.37 | 12,614 | — | — |
| 2007-03-08 | $1.54 | $1.54 | 11,900 | — | — |
| 2007-03-07 | $1.51 | $1.51 | 23,600 | — | — |
| 2007-03-06 | $1.89 | $1.89 | 6,671 | — | — |
| 2007-03-05 | $2.10 | $2.10 | 25,814 | — | — |
| 2007-03-02 | $1.96 | $1.96 | 3,286 | — | — |
| 2007-03-01 | $2.10 | $2.10 | 9,657 | — | — |
| 2007-02-28 | $2.10 | $2.10 | 5,129 | — | — |
| 2007-02-27 | $2.03 | $2.03 | 6,514 | — | — |
| 2007-02-26 | $2.24 | $2.24 | 10,886 | — | — |
| 2007-02-23 | $1.96 | $1.96 | 13,729 | — | — |
| 2007-02-22 | $2.49 | $2.49 | 8,514 | — | — |
| 2007-02-21 | $2.80 | $2.80 | 7,486 | — | — |
| 2007-02-20 | $3.15 | $3.15 | 9,500 | — | — |
| 2007-02-16 | $3.50 | $3.50 | 14 | — | — |
| 2007-02-15 | $3.15 | $3.15 | 86 | — | — |
| 2007-02-14 | $3.50 | $3.50 | 1,700 | — | — |
| 2007-02-13 | $3.50 | $3.50 | 3,671 | — | — |
| 2007-02-12 | $3.85 | $3.85 | 2,514 | — | — |
| 2007-02-09 | $3.92 | $3.92 | 0 | — | — |
| 2007-02-08 | $3.92 | $3.92 | 8,543 | — | — |
| 2007-02-07 | $3.43 | $3.43 | 9,586 | — | — |
| 2007-02-06 | $3.43 | $3.43 | 6,986 | — | — |
| 2007-02-05 | $3.43 | $3.43 | 7,071 | — | — |
| 2007-02-02 | $3.22 | $3.22 | 0 | — | — |
| 2007-02-01 | $3.22 | $3.22 | 7,100 | — | — |
| 2007-01-31 | $3.64 | $3.64 | 2,457 | — | — |
| 2007-01-30 | $3.57 | $3.57 | 986 | — | — |
| 2007-01-29 | $3.85 | $3.85 | 4,357 | — | — |
| 2007-01-26 | $4.06 | $4.06 | 1,843 | — | — |
| 2007-01-25 | $4.06 | $4.06 | 9,571 | — | — |
| 2007-01-24 | $3.92 | $3.92 | 10,871 | — | — |
| 2007-01-23 | $3.36 | $3.36 | 2,857 | — | — |
| 2007-01-22 | $3.36 | $3.36 | 10,071 | — | — |
| 2007-01-19 | $3.50 | $3.50 | 21,371 | — | — |
| 2007-01-18 | $3.22 | $3.22 | 3,643 | — | — |
| 2007-01-17 | $3.50 | $3.50 | 2,557 | — | — |
| 2007-01-16 | $3.71 | $3.71 | 2,243 | — | — |
| 2007-01-12 | $3.29 | $3.29 | 8,157 | — | — |
| 2007-01-11 | $3.15 | $3.15 | 3,071 | — | — |
| 2007-01-10 | $3.15 | $3.15 | 571 | — | — |
| 2007-01-09 | $3.15 | $3.15 | 3,886 | — | — |
| 2007-01-08 | $3.36 | $3.36 | 914 | — | — |
| 2007-01-05 | $3.15 | $3.15 | 7,971 | — | — |
| 2007-01-04 | $2.94 | $2.94 | 2,700 | — | — |
| 2007-01-03 | $3.29 | $3.29 | 5,814 | — | — |