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
- 1980-03-17 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 | $1.56 | $4.04 | 6,093 | — | — |
| 2007-12-28 | $1.49 | $3.86 | 6,528 | — | — |
| 2007-12-27 | $1.59 | $4.10 | 7,833 | — | — |
| 2007-12-26 | $1.71 | $4.42 | 1,306 | — | — |
| 2007-12-24 | $1.68 | $4.33 | 6,093 | — | — |
| 2007-12-21 | $1.62 | $4.18 | 1,306 | — | — |
| 2007-12-20 | $1.55 | $4.01 | 13,056 | — | — |
| 2007-12-19 | $1.42 | $3.66 | 0 | — | — |
| 2007-12-18 | $1.42 | $3.66 | 0 | — | — |
| 2007-12-17 | $1.42 | $3.66 | 0 | — | — |
| 2007-12-14 | $1.42 | $3.66 | 9,139 | — | — |
| 2007-12-13 | $1.52 | $3.92 | 0 | — | — |
| 2007-12-12 | $1.52 | $3.92 | 17,408 | — | — |
| 2007-12-11 | $1.56 | $4.04 | 54,399 | — | — |
| 2007-12-10 | $1.54 | $3.98 | 13,926 | — | — |
| 2007-12-07 | $1.54 | $3.98 | 435 | — | — |
| 2007-12-06 | $1.56 | $4.02 | 2,176 | — | — |
| 2007-12-05 | $1.60 | $4.13 | 0 | — | — |
| 2007-12-04 | $1.60 | $4.13 | 0 | — | — |
| 2007-12-03 | $1.60 | $4.13 | 1,306 | — | — |
| 2007-11-30 | $1.61 | $4.15 | 3,482 | — | — |
| 2007-11-29 | $1.61 | $4.15 | 0 | — | — |
| 2007-11-28 | $1.61 | $4.15 | 7,833 | — | — |
| 2007-11-27 | $1.52 | $3.92 | 5,222 | — | — |
| 2007-11-26 | $1.49 | $3.86 | 0 | — | — |
| 2007-11-23 | $1.49 | $3.86 | 3,046 | — | — |
| 2007-11-21 | $1.50 | $3.88 | 10,009 | — | — |
| 2007-11-20 | $1.31 | $3.39 | 17,408 | — | — |
| 2007-11-19 | $1.70 | $4.39 | 870 | — | — |
| 2007-11-16 | $1.69 | $4.36 | 16,102 | — | — |
| 2007-11-15 | $1.83 | $4.72 | 8,269 | — | — |
| 2007-11-14 | $2.07 | $5.35 | 2,176 | — | — |
| 2007-11-13 | $2.13 | $5.49 | 0 | — | — |
| 2007-11-12 | $2.13 | $5.49 | 0 | — | — |
| 2007-11-09 | $2.13 | $5.49 | 3,482 | — | — |
| 2007-11-08 | $2.10 | $5.43 | 6,093 | — | — |
| 2007-11-07 | $2.10 | $5.43 | 14,797 | — | — |
| 2007-11-06 | $2.09 | $5.39 | 17,408 | — | — |
| 2007-11-05 | $2.09 | $5.40 | 1,741 | — | — |
| 2007-11-02 | $2.11 | $5.46 | 41,779 | — | — |
| 2007-11-01 | $2.33 | $6.02 | 0 | — | — |
| 2007-10-31 | $2.33 | $6.02 | 3,046 | — | — |
| 2007-10-30 | $2.30 | $5.94 | 0 | — | — |
| 2007-10-29 | $2.30 | $5.94 | 4,787 | — | — |
| 2007-10-26 | $2.34 | $6.05 | 2,176 | — | — |
| 2007-10-25 | $2.32 | $5.99 | 0 | — | — |
| 2007-10-24 | $2.32 | $5.99 | 0 | — | — |
| 2007-10-23 | $2.32 | $5.99 | 435 | — | — |
| 2007-10-22 | $2.34 | $6.05 | 870 | — | — |
| 2007-10-19 | $2.37 | $6.11 | 0 | — | — |
| 2007-10-18 | $2.37 | $6.11 | 0 | — | — |
| 2007-10-17 | $2.37 | $6.11 | 870 | — | — |
| 2007-10-16 | $2.41 | $6.23 | 0 | — | — |
| 2007-10-15 | $2.41 | $6.23 | 870 | — | — |
| 2007-10-12 | $2.38 | $6.14 | 5,658 | — | — |
| 2007-10-11 | $2.41 | $6.23 | 0 | — | — |
| 2007-10-10 | $2.41 | $6.23 | 4,352 | — | — |
| 2007-10-09 | $2.41 | $6.23 | 2,611 | — | — |
| 2007-10-08 | $2.41 | $6.23 | 8,269 | — | — |
| 2007-10-05 | $2.50 | $6.47 | 0 | — | — |
| 2007-10-04 | $2.50 | $6.47 | 0 | — | — |
| 2007-10-03 | $2.50 | $6.47 | 0 | — | — |
| 2007-10-02 | $2.50 | $6.47 | 0 | — | — |
| 2007-10-01 | $2.50 | $6.47 | 15,232 | — | — |
| 2007-09-28 | $2.34 | $6.05 | 0 | — | — |
| 2007-09-27 | $2.34 | $6.05 | 10,445 | — | — |
| 2007-09-26 | $2.36 | $6.09 | 0 | — | — |
| 2007-09-25 | $2.36 | $6.09 | 10,009 | — | — |
| 2007-09-24 | $2.36 | $6.08 | 31,769 | — | — |
| 2007-09-21 | $2.47 | $6.38 | 12,621 | — | — |
| 2007-09-20 | $2.41 | $6.22 | 870 | — | — |
| 2007-09-19 | $2.44 | $6.29 | 0 | — | — |
| 2007-09-18 | $2.44 | $6.29 | 870 | — | — |
| 2007-09-17 | $2.41 | $6.23 | 870 | — | — |
| 2007-09-14 | $2.45 | $6.32 | 1,306 | — | — |
| 2007-09-13 | $2.45 | $6.32 | 4,352 | — | — |
| 2007-09-12 | $2.62 | $6.77 | 0 | — | — |
| 2007-09-11 | $2.62 | $6.77 | 1,306 | — | — |
| 2007-09-10 | $2.60 | $6.71 | 3,046 | — | — |
| 2007-09-07 | $2.59 | $6.68 | 6,093 | — | — |
| 2007-09-06 | $2.70 | $6.97 | 435 | — | — |
| 2007-09-05 | $2.71 | $7.00 | 435 | — | — |
| 2007-09-04 | $2.68 | $6.91 | 1,306 | — | — |
| 2007-08-31 | $2.71 | $7.00 | 0 | — | — |
| 2007-08-30 | $2.71 | $7.00 | 870 | — | — |
| 2007-08-29 | $2.68 | $6.91 | 0 | — | — |
| 2007-08-28 | $2.68 | $6.91 | 4,787 | — | — |
| 2007-08-27 | $2.57 | $6.65 | 20,019 | — | — |
| 2007-08-24 | $2.47 | $6.38 | 0 | — | — |
| 2007-08-23 | $2.47 | $6.38 | 435 | — | — |
| 2007-08-22 | $2.49 | $6.44 | 2,611 | — | — |
| 2007-08-21 | $2.49 | $6.44 | 9,574 | — | — |
| 2007-08-20 | $2.63 | $6.78 | 5,658 | — | — |
| 2007-08-17 | $2.65 | $6.84 | 870 | — | — |
| 2007-08-16 | $2.69 | $6.94 | 0 | — | — |
| 2007-08-15 | $2.69 | $6.94 | 13,926 | — | — |
| 2007-08-14 | $2.76 | $7.12 | 4,787 | — | — |
| 2007-08-13 | $2.78 | $7.18 | 0 | — | — |
| 2007-08-10 | $2.78 | $7.18 | 0 | — | — |
| 2007-08-09 | $2.78 | $7.18 | 1,306 | — | — |
| 2007-08-08 | $2.83 | $7.30 | 870 | — | — |
| 2007-08-07 | $2.85 | $7.36 | 0 | — | — |
| 2007-08-06 | $2.84 | $7.35 | 3,482 | — | — |
| 2007-08-03 | $2.85 | $7.36 | 0 | — | — |
| 2007-08-02 | $2.85 | $7.36 | 2,176 | — | — |
| 2007-08-01 | $2.87 | $7.42 | 0 | — | — |
| 2007-07-31 | $2.87 | $7.42 | 2,176 | — | — |
| 2007-07-30 | $2.86 | $7.38 | 870 | — | — |
| 2007-07-27 | $2.84 | $7.35 | 0 | — | — |
| 2007-07-26 | $2.84 | $7.35 | 1,741 | — | — |
| 2007-07-25 | $2.87 | $7.42 | 3,917 | — | — |
| 2007-07-24 | $2.91 | $7.51 | 50,047 | — | — |
| 2007-07-23 | $2.92 | $7.54 | 9,574 | — | — |
| 2007-07-20 | $2.93 | $7.57 | 8,269 | — | — |
| 2007-07-19 | $2.93 | $7.57 | 0 | — | — |
| 2007-07-18 | $2.93 | $7.57 | 0 | — | — |
| 2007-07-17 | $2.93 | $7.57 | 1,306 | — | — |
| 2007-07-16 | $2.93 | $7.57 | 13,926 | — | — |
| 2007-07-13 | $2.99 | $7.72 | 0 | — | — |
| 2007-07-12 | $2.99 | $7.72 | 0 | — | — |
| 2007-07-11 | $2.99 | $7.72 | 0 | — | — |
| 2007-07-10 | $2.99 | $7.72 | 2,611 | — | — |
| 2007-07-09 | $2.96 | $7.66 | 1,741 | — | — |
| 2007-07-06 | $2.93 | $7.56 | 2,176 | — | — |
| 2007-07-05 | $2.93 | $7.57 | 2,176 | — | — |
| 2007-07-03 | $2.93 | $7.57 | 0 | — | — |
| 2007-07-02 | $2.93 | $7.57 | 16,973 | — | — |
| 2007-06-29 | $2.94 | $7.60 | 870 | — | — |
| 2007-06-28 | $2.96 | $7.66 | 435 | — | — |
| 2007-06-27 | $2.93 | $7.57 | 0 | — | — |
| 2007-06-26 | $2.93 | $7.57 | 23,065 | — | — |
| 2007-06-25 | $2.93 | $7.58 | 6,963 | — | — |
| 2007-06-22 | $2.93 | $7.57 | 7,833 | — | — |
| 2007-06-21 | $2.94 | $7.59 | 4,787 | — | — |
| 2007-06-20 | $2.96 | $7.66 | 1,741 | — | — |
| 2007-06-19 | $3.03 | $7.83 | 0 | — | — |
| 2007-06-18 | $3.03 | $7.83 | 14,361 | — | — |
| 2007-06-15 | $3.06 | $7.89 | 20,019 | — | — |
| 2007-06-14 | $3.21 | $8.28 | 24,371 | — | — |
| 2007-06-13 | $3.42 | $8.84 | 17,408 | — | — |
| 2007-06-12 | $3.46 | $8.93 | 6,528 | — | — |
| 2007-06-11 | $3.49 | $9.02 | 16,102 | — | — |
| 2007-06-08 | $3.38 | $8.73 | 3,917 | — | — |
| 2007-06-07 | $3.33 | $8.61 | 9,139 | — | — |
| 2007-06-06 | $3.47 | $8.96 | 3,046 | — | — |
| 2007-06-05 | $3.45 | $8.90 | 21,324 | — | — |
| 2007-06-04 | $3.46 | $8.94 | 34,815 | — | — |
| 2007-06-01 | $3.20 | $8.26 | 13,491 | — | — |
| 2007-05-31 | $3.19 | $8.24 | 20,019 | — | — |
| 2007-05-30 | $3.19 | $8.24 | 7,833 | — | — |
| 2007-05-29 | $3.19 | $8.25 | 45,260 | — | — |
| 2007-05-25 | $3.14 | $8.10 | 30,464 | — | — |
| 2007-05-24 | $2.90 | $7.48 | 13,491 | — | — |
| 2007-05-23 | $2.94 | $7.60 | 49,177 | — | — |
| 2007-05-22 | $2.94 | $7.60 | 15,232 | — | — |
| 2007-05-21 | $2.92 | $7.53 | 30,899 | — | — |
| 2007-05-18 | $2.94 | $7.60 | 3,482 | — | — |
| 2007-05-17 | $2.94 | $7.60 | 43,084 | — | — |
| 2007-05-16 | $2.94 | $7.60 | 21,760 | — | — |
| 2007-05-15 | $2.98 | $7.69 | 131,428 | — | — |
| 2007-05-14 | $2.99 | $7.72 | 76,594 | — | — |
| 2007-05-11 | $3.03 | $7.82 | 14,797 | — | — |
| 2007-05-10 | $3.01 | $7.78 | 20,889 | — | — |
| 2007-05-09 | $3.07 | $7.92 | 36,556 | — | — |
| 2007-05-08 | $3.01 | $7.77 | 65,714 | — | — |
| 2007-05-07 | $2.99 | $7.72 | 50,918 | — | — |
| 2007-05-04 | $2.99 | $7.72 | 63,973 | — | — |
| 2007-05-03 | $3.03 | $7.83 | 38,732 | — | — |
| 2007-05-02 | $3.02 | $7.81 | 17,408 | — | — |
| 2007-05-01 | $3.03 | $7.83 | 6,963 | — | — |
| 2007-04-30 | $3.04 | $7.86 | 40,908 | — | — |
| 2007-04-27 | $2.99 | $7.72 | 25,241 | — | — |
| 2007-04-26 | $2.96 | $7.65 | 32,204 | — | — |
| 2007-04-25 | $3.00 | $7.74 | 0 | — | — |
| 2007-04-24 | $3.00 | $7.74 | 30,028 | — | — |
| 2007-04-23 | $3.07 | $7.93 | 14,797 | — | — |
| 2007-04-20 | $3.09 | $7.99 | 19,149 | — | — |
| 2007-04-19 | $3.05 | $7.88 | 12,621 | — | — |
| 2007-04-18 | $3.00 | $7.75 | 18,713 | — | — |
| 2007-04-17 | $2.96 | $7.66 | 31,334 | — | — |
| 2007-04-16 | $2.92 | $7.54 | 86,168 | — | — |
| 2007-04-13 | $2.77 | $7.15 | 184,522 | — | — |
| 2007-04-12 | $2.76 | $7.13 | 90,085 | — | — |
| 2007-04-11 | $2.63 | $6.80 | 58,751 | — | — |
| 2007-04-10 | $2.47 | $6.39 | 44,825 | — | — |
| 2007-04-09 | $2.35 | $6.07 | 14,361 | — | — |
| 2007-04-05 | $2.24 | $5.79 | 30,464 | — | — |
| 2007-04-04 | $2.16 | $5.58 | 108,798 | — | — |
| 2007-04-03 | $2.35 | $6.06 | 4,352 | — | — |
| 2007-04-02 | $2.34 | $6.04 | 3,046 | — | — |
| 2007-03-30 | $2.37 | $6.13 | 34,380 | — | — |
| 2007-03-29 | $2.27 | $5.87 | 46,130 | — | — |
| 2007-03-28 | $2.18 | $5.64 | 30,028 | — | — |
| 2007-03-27 | $2.07 | $5.34 | 73,548 | — | — |
| 2007-03-26 | $2.14 | $5.52 | 64,844 | — | — |
| 2007-03-23 | $2.01 | $5.19 | 63,538 | — | — |
| 2007-03-22 | $2.07 | $5.34 | 178,864 | — | — |
| 2007-03-21 | $2.18 | $5.64 | 126,206 | — | — |
| 2007-03-20 | $1.77 | $4.58 | 8,269 | — | — |
| 2007-03-19 | $1.72 | $4.45 | 435 | — | — |
| 2007-03-16 | $1.72 | $4.45 | 0 | — | — |
| 2007-03-15 | $1.72 | $4.45 | 4,352 | — | — |
| 2007-03-14 | $1.76 | $4.54 | 870 | — | — |
| 2007-03-13 | $1.73 | $4.48 | 870 | — | — |
| 2007-03-12 | $1.72 | $4.45 | 0 | — | — |
| 2007-03-09 | $1.72 | $4.45 | 0 | — | — |
| 2007-03-08 | $1.72 | $4.45 | 870 | — | — |
| 2007-03-07 | $1.70 | $4.39 | 0 | — | — |
| 2007-03-06 | $1.70 | $4.39 | 0 | — | — |
| 2007-03-05 | $1.70 | $4.39 | 2,176 | — | — |
| 2007-03-02 | $1.70 | $4.39 | 870 | — | — |
| 2007-03-01 | $1.70 | $4.39 | 435 | — | — |
| 2007-02-28 | $1.74 | $4.51 | 3,482 | — | — |
| 2007-02-27 | $1.76 | $4.54 | 0 | — | — |
| 2007-02-26 | $1.76 | $4.54 | 4,787 | — | — |
| 2007-02-23 | $1.78 | $4.60 | 4,352 | — | — |
| 2007-02-22 | $1.80 | $4.66 | 13,926 | — | — |
| 2007-02-21 | $1.73 | $4.48 | 6,528 | — | — |
| 2007-02-20 | $1.70 | $4.39 | 8,269 | — | — |
| 2007-02-16 | $1.70 | $4.39 | 3,482 | — | — |
| 2007-02-15 | $1.68 | $4.33 | 13,056 | — | — |
| 2007-02-14 | $1.70 | $4.39 | 0 | — | — |
| 2007-02-13 | $1.70 | $4.39 | 0 | — | — |
| 2007-02-12 | $1.70 | $4.39 | 9,574 | — | — |
| 2007-02-09 | $1.66 | $4.28 | 38,732 | — | — |
| 2007-02-08 | $1.73 | $4.48 | 4,352 | — | — |
| 2007-02-07 | $1.82 | $4.71 | 4,787 | — | — |
| 2007-02-06 | $1.80 | $4.66 | 13,926 | — | — |
| 2007-02-05 | $1.78 | $4.60 | 10,445 | — | — |
| 2007-02-02 | $1.76 | $4.54 | 0 | — | — |
| 2007-02-01 | $1.76 | $4.54 | 9,574 | — | — |
| 2007-01-31 | $1.69 | $4.36 | 19,149 | — | — |
| 2007-01-30 | $1.79 | $4.63 | 7,398 | — | — |
| 2007-01-29 | $1.80 | $4.66 | 3,046 | — | — |
| 2007-01-26 | $1.84 | $4.75 | 24,371 | — | — |
| 2007-01-25 | $1.80 | $4.66 | 14,797 | — | — |
| 2007-01-24 | $1.78 | $4.60 | 2,176 | — | — |
| 2007-01-23 | $1.72 | $4.45 | 13,056 | — | — |
| 2007-01-22 | $1.76 | $4.54 | 8,269 | — | — |
| 2007-01-19 | $1.76 | $4.54 | 13,491 | — | — |
| 2007-01-18 | $1.75 | $4.52 | 870 | — | — |
| 2007-01-17 | $1.80 | $4.65 | 1,741 | — | — |
| 2007-01-16 | $1.78 | $4.60 | 0 | — | — |
| 2007-01-12 | $1.78 | $4.60 | 0 | — | — |
| 2007-01-11 | $1.78 | $4.60 | 1,306 | — | — |
| 2007-01-10 | $1.76 | $4.53 | 15,232 | — | — |
| 2007-01-09 | $1.71 | $4.42 | 6,963 | — | — |
| 2007-01-08 | $1.71 | $4.42 | 2,176 | — | — |
| 2007-01-05 | $1.67 | $4.32 | 1,306 | — | — |
| 2007-01-04 | $1.67 | $4.32 | 3,917 | — | — |
| 2007-01-03 | $1.65 | $4.27 | 8,269 | — | — |