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
- 2002-01-02 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 | $1.51 | $1.51 | 169,650 | — | — |
| 2007-12-28 | $1.51 | $1.51 | 33,638 | — | — |
| 2007-12-27 | $1.51 | $1.51 | 34,425 | — | — |
| 2007-12-26 | $1.47 | $1.47 | 48,713 | — | — |
| 2007-12-24 | $1.42 | $1.42 | 29,813 | — | — |
| 2007-12-21 | $1.42 | $1.42 | 135,338 | — | — |
| 2007-12-20 | $1.42 | $1.42 | 1,913 | — | — |
| 2007-12-19 | $1.38 | $1.38 | 83,813 | — | — |
| 2007-12-18 | $1.25 | $1.25 | 7,988 | — | — |
| 2007-12-17 | $1.38 | $1.38 | 3,150 | — | — |
| 2007-12-14 | $1.33 | $1.33 | 58,500 | — | — |
| 2007-12-13 | $1.38 | $1.38 | 213,188 | — | — |
| 2007-12-12 | $1.51 | $1.51 | 57,263 | — | — |
| 2007-12-11 | $1.40 | $1.40 | 47,925 | — | — |
| 2007-12-10 | $1.51 | $1.51 | 26,325 | — | — |
| 2007-12-07 | $1.51 | $1.51 | 18,338 | — | — |
| 2007-12-06 | $1.47 | $1.47 | 59,288 | — | — |
| 2007-12-05 | $1.31 | $1.31 | 5,513 | — | — |
| 2007-12-04 | $1.31 | $1.31 | 8,775 | — | — |
| 2007-12-03 | $1.24 | $1.24 | 4,613 | — | — |
| 2007-11-30 | $1.33 | $1.33 | 65,250 | — | — |
| 2007-11-29 | $1.16 | $1.16 | 4,613 | — | — |
| 2007-11-28 | $1.16 | $1.16 | 563 | — | — |
| 2007-11-27 | $1.20 | $1.20 | 72,113 | — | — |
| 2007-11-26 | $1.16 | $1.16 | 1,013 | — | — |
| 2007-11-23 | $1.16 | $1.16 | 0 | — | — |
| 2007-11-21 | $1.16 | $1.16 | 1,350 | — | — |
| 2007-11-20 | $1.16 | $1.16 | 563 | — | — |
| 2007-11-19 | $1.24 | $1.24 | 0 | — | — |
| 2007-11-16 | $1.24 | $1.24 | 1,013 | — | — |
| 2007-11-15 | $1.33 | $1.33 | 675 | — | — |
| 2007-11-14 | $1.28 | $1.28 | 16,988 | — | — |
| 2007-11-13 | $1.34 | $1.34 | 0 | — | — |
| 2007-11-12 | $1.34 | $1.34 | 1,238 | — | — |
| 2007-11-09 | $1.11 | $1.11 | 0 | — | — |
| 2007-11-08 | $1.11 | $1.11 | 0 | — | — |
| 2007-11-07 | $1.11 | $1.11 | 2,250 | — | — |
| 2007-11-06 | $1.11 | $1.11 | 4,050 | — | — |
| 2007-11-05 | $1.33 | $1.33 | 3,938 | — | — |
| 2007-11-02 | $1.16 | $1.16 | 17,663 | — | — |
| 2007-11-01 | $1.33 | $1.33 | 41,513 | — | — |
| 2007-10-31 | $1.33 | $1.33 | 1,125 | — | — |
| 2007-10-30 | $1.38 | $1.38 | 155,025 | — | — |
| 2007-10-29 | $1.33 | $1.33 | 4,950 | — | — |
| 2007-10-26 | $1.64 | $1.64 | 0 | — | — |
| 2007-10-25 | $1.64 | $1.64 | 4,613 | — | — |
| 2007-10-24 | $1.60 | $1.60 | 112,500 | — | — |
| 2007-10-23 | $1.60 | $1.60 | 0 | — | — |
| 2007-10-22 | $1.60 | $1.60 | 675 | — | — |
| 2007-10-19 | $1.60 | $1.60 | 2,475 | — | — |
| 2007-10-18 | $1.60 | $1.60 | 6,413 | — | — |
| 2007-10-17 | $1.60 | $1.60 | 0 | — | — |
| 2007-10-16 | $1.60 | $1.60 | 2,250 | — | — |
| 2007-10-15 | $1.56 | $1.56 | 6,525 | — | — |
| 2007-10-12 | $1.52 | $1.52 | 5,850 | — | — |
| 2007-10-11 | $1.60 | $1.60 | 248,963 | — | — |
| 2007-10-10 | $1.55 | $1.55 | 49,838 | — | — |
| 2007-10-09 | $1.51 | $1.51 | 50,850 | — | — |
| 2007-10-08 | $1.51 | $1.51 | 5,625 | — | — |
| 2007-10-05 | $1.51 | $1.51 | 13,725 | — | — |
| 2007-10-04 | $1.38 | $1.38 | 20,588 | — | — |
| 2007-10-03 | $1.42 | $1.42 | 380,138 | — | — |
| 2007-10-02 | $1.38 | $1.38 | 252,563 | — | — |
| 2007-10-01 | $1.42 | $1.42 | 48,938 | — | — |
| 2007-09-28 | $1.51 | $1.51 | 12,375 | — | — |
| 2007-09-27 | $1.42 | $1.42 | 13,050 | — | — |
| 2007-09-26 | $1.47 | $1.47 | 1,125 | — | — |
| 2007-09-25 | $1.47 | $1.47 | 19,688 | — | — |
| 2007-09-24 | $1.47 | $1.47 | 2,588 | — | — |
| 2007-09-21 | $1.47 | $1.47 | 11,925 | — | — |
| 2007-09-20 | $1.47 | $1.47 | 1,125 | — | — |
| 2007-09-19 | $1.47 | $1.47 | 8,663 | — | — |
| 2007-09-18 | $1.51 | $1.51 | 23,063 | — | — |
| 2007-09-17 | $1.51 | $1.51 | 4,163 | — | — |
| 2007-09-14 | $1.47 | $1.47 | 4,500 | — | — |
| 2007-09-13 | $1.47 | $1.47 | 2,250 | — | — |
| 2007-09-12 | $1.47 | $1.47 | 0 | — | — |
| 2007-09-11 | $1.47 | $1.47 | 225 | — | — |
| 2007-09-10 | $1.47 | $1.47 | 450 | — | — |
| 2007-09-07 | $1.47 | $1.47 | 5,063 | — | — |
| 2007-09-06 | $1.33 | $1.33 | 16,313 | — | — |
| 2007-09-05 | $1.11 | $1.11 | 8,213 | — | — |
| 2007-09-04 | $1.29 | $1.29 | 0 | — | — |
| 2007-08-31 | $1.29 | $1.29 | 338 | — | — |
| 2007-08-30 | $1.24 | $1.24 | 17,438 | — | — |
| 2007-08-29 | $1.24 | $1.24 | 6,075 | — | — |
| 2007-08-28 | $1.24 | $1.24 | 450 | — | — |
| 2007-08-27 | $1.26 | $1.26 | 10,800 | — | — |
| 2007-08-24 | $1.16 | $1.16 | 1,350 | — | — |
| 2007-08-23 | $1.29 | $1.29 | 2,475 | — | — |
| 2007-08-22 | $1.24 | $1.24 | 0 | — | — |
| 2007-08-21 | $1.24 | $1.24 | 0 | — | — |
| 2007-08-20 | $1.24 | $1.24 | 8,550 | — | — |
| 2007-08-17 | $1.24 | $1.24 | 5,625 | — | — |
| 2007-08-16 | $1.07 | $1.07 | 1,913 | — | — |
| 2007-08-15 | $1.02 | $1.02 | 21,375 | — | — |
| 2007-08-14 | $1.26 | $1.26 | 5,175 | — | — |
| 2007-08-13 | $1.07 | $1.07 | 12,263 | — | — |
| 2007-08-10 | $0.88 | $0.88 | 450 | — | — |
| 2007-08-09 | $0.84 | $0.84 | 72,675 | — | — |
| 2007-08-08 | $0.98 | $0.98 | 27,225 | — | — |
| 2007-08-07 | $1.07 | $1.07 | 0 | — | — |
| 2007-08-06 | $1.07 | $1.07 | 12,488 | — | — |
| 2007-08-03 | $1.30 | $1.30 | 0 | — | — |
| 2007-08-02 | $1.30 | $1.30 | 0 | — | — |
| 2007-08-01 | $1.30 | $1.30 | 2,025 | — | — |
| 2007-07-31 | $1.33 | $1.33 | 563 | — | — |
| 2007-07-30 | $1.33 | $1.33 | 113 | — | — |
| 2007-07-27 | $1.33 | $1.33 | 788 | — | — |
| 2007-07-26 | $1.34 | $1.34 | 14,738 | — | — |
| 2007-07-25 | $1.33 | $1.33 | 900 | — | — |
| 2007-07-24 | $1.33 | $1.33 | 13,613 | — | — |
| 2007-07-23 | $1.33 | $1.33 | 17,888 | — | — |
| 2007-07-20 | $1.02 | $1.02 | 2,475 | — | — |
| 2007-07-19 | $1.07 | $1.07 | 5,063 | — | — |
| 2007-07-18 | $1.07 | $1.07 | 2,475 | — | — |
| 2007-07-17 | $1.00 | $1.00 | 492,075 | — | — |
| 2007-07-16 | $1.07 | $1.07 | 89,325 | — | — |
| 2007-07-13 | $1.07 | $1.07 | 61,200 | — | — |
| 2007-07-12 | $1.16 | $1.16 | 105,525 | — | — |
| 2007-07-11 | $1.16 | $1.16 | 12,263 | — | — |
| 2007-07-10 | $1.21 | $1.21 | 23,063 | — | — |
| 2007-07-09 | $1.29 | $1.29 | 15,300 | — | — |
| 2007-07-06 | $1.24 | $1.24 | 0 | — | — |
| 2007-07-05 | $1.24 | $1.24 | 118,350 | — | — |
| 2007-07-03 | $1.33 | $1.33 | 3,938 | — | — |
| 2007-07-02 | $1.33 | $1.33 | 34,313 | — | — |
| 2007-06-29 | $1.36 | $1.36 | 5,850 | — | — |
| 2007-06-28 | $1.25 | $1.25 | 45,113 | — | — |
| 2007-06-27 | $1.51 | $1.51 | 5,175 | — | — |
| 2007-06-26 | $1.51 | $1.51 | 3,488 | — | — |
| 2007-06-25 | $1.51 | $1.51 | 1,688 | — | — |
| 2007-06-22 | $1.60 | $1.60 | 11,363 | — | — |
| 2007-06-21 | $1.60 | $1.60 | 2,025 | — | — |
| 2007-06-20 | $1.60 | $1.60 | 12,825 | — | — |
| 2007-06-19 | $1.51 | $1.51 | 18,225 | — | — |
| 2007-06-18 | $1.45 | $1.45 | 6,188 | — | — |
| 2007-06-15 | $1.47 | $1.47 | 5,625 | — | — |
| 2007-06-14 | $1.44 | $1.44 | 8,213 | — | — |
| 2007-06-13 | $1.44 | $1.44 | 788 | — | — |
| 2007-06-12 | $1.38 | $1.38 | 2,138 | — | — |
| 2007-06-11 | $1.51 | $1.51 | 22,500 | — | — |
| 2007-06-08 | $1.60 | $1.60 | 8,325 | — | — |
| 2007-06-07 | $1.56 | $1.56 | 3,938 | — | — |
| 2007-06-06 | $1.60 | $1.60 | 3,375 | — | — |
| 2007-06-05 | $1.69 | $1.69 | 5,513 | — | — |
| 2007-06-04 | $1.73 | $1.73 | 0 | — | — |
| 2007-06-01 | $1.73 | $1.73 | 34,088 | — | — |
| 2007-05-31 | $1.74 | $1.74 | 338 | — | — |
| 2007-05-30 | $1.73 | $1.73 | 7,650 | — | — |
| 2007-05-29 | $1.78 | $1.78 | 3,488 | — | — |
| 2007-05-25 | $1.78 | $1.78 | 34,088 | — | — |
| 2007-05-24 | $1.87 | $1.87 | 5,625 | — | — |
| 2007-05-23 | $1.87 | $1.87 | 11,250 | — | — |
| 2007-05-22 | $2.04 | $2.04 | 15,863 | — | — |
| 2007-05-21 | $2.00 | $2.00 | 7,313 | — | — |
| 2007-05-18 | $2.00 | $2.00 | 788 | — | — |
| 2007-05-17 | $2.00 | $2.00 | 4,050 | — | — |
| 2007-05-16 | $2.00 | $2.00 | 225 | — | — |
| 2007-05-15 | $2.00 | $2.00 | 6,075 | — | — |
| 2007-05-14 | $1.96 | $1.96 | 1,350 | — | — |
| 2007-05-11 | $1.87 | $1.87 | 148,500 | — | — |
| 2007-05-10 | $2.00 | $2.00 | 0 | — | — |
| 2007-05-09 | $2.00 | $2.00 | 6,975 | — | — |
| 2007-05-08 | $1.96 | $1.96 | 20,250 | — | — |
| 2007-05-07 | $1.97 | $1.97 | 3,713 | — | — |
| 2007-05-04 | $1.94 | $1.94 | 2,250 | — | — |
| 2007-05-03 | $1.96 | $1.96 | 2,025 | — | — |
| 2007-05-02 | $2.00 | $2.00 | 19,463 | — | — |
| 2007-05-01 | $2.13 | $2.13 | 11,700 | — | — |
| 2007-04-30 | $2.22 | $2.22 | 225 | — | — |
| 2007-04-27 | $2.22 | $2.22 | 4,500 | — | — |
| 2007-04-26 | $2.27 | $2.27 | 4,500 | — | — |
| 2007-04-25 | $2.27 | $2.27 | 1,688 | — | — |
| 2007-04-24 | $2.27 | $2.27 | 3,713 | — | — |
| 2007-04-23 | $2.27 | $2.27 | 3,488 | — | — |
| 2007-04-20 | $2.27 | $2.27 | 1,463 | — | — |
| 2007-04-19 | $2.27 | $2.27 | 4,050 | — | — |
| 2007-04-18 | $2.27 | $2.27 | 13,613 | — | — |
| 2007-04-17 | $2.36 | $2.36 | 3,375 | — | — |
| 2007-04-16 | $2.36 | $2.36 | 27,113 | — | — |
| 2007-04-13 | $2.36 | $2.36 | 3,938 | — | — |
| 2007-04-12 | $2.31 | $2.31 | 21,488 | — | — |
| 2007-04-11 | $2.31 | $2.31 | 29,588 | — | — |
| 2007-04-10 | $2.40 | $2.40 | 4,613 | — | — |
| 2007-04-09 | $2.67 | $2.67 | 27,675 | — | — |
| 2007-04-05 | $2.76 | $2.76 | 675 | — | — |
| 2007-04-04 | $2.76 | $2.76 | 1,463 | — | — |
| 2007-04-03 | $2.76 | $2.76 | 788 | — | — |
| 2007-04-02 | $2.80 | $2.80 | 0 | — | — |
| 2007-03-30 | $2.80 | $2.80 | 5,850 | — | — |
| 2007-03-29 | $2.76 | $2.76 | 11,925 | — | — |
| 2007-03-28 | $2.71 | $2.71 | 1,125 | — | — |
| 2007-03-27 | $2.84 | $2.84 | 0 | — | — |
| 2007-03-26 | $2.84 | $2.84 | 7,763 | — | — |
| 2007-03-23 | $2.80 | $2.80 | 7,650 | — | — |
| 2007-03-22 | $2.71 | $2.71 | 675 | — | — |
| 2007-03-21 | $2.67 | $2.67 | 2,813 | — | — |
| 2007-03-20 | $2.67 | $2.67 | 11,700 | — | — |
| 2007-03-19 | $2.62 | $2.62 | 3,263 | — | — |
| 2007-03-16 | $2.53 | $2.53 | 1,350 | — | — |
| 2007-03-15 | $2.53 | $2.53 | 1,463 | — | — |
| 2007-03-14 | $2.44 | $2.44 | 13,388 | — | — |
| 2007-03-13 | $2.49 | $2.49 | 4,500 | — | — |
| 2007-03-12 | $2.44 | $2.44 | 14,850 | — | — |
| 2007-03-09 | $2.44 | $2.44 | 11,250 | — | — |
| 2007-03-08 | $2.40 | $2.40 | 0 | — | — |
| 2007-03-07 | $2.40 | $2.40 | 0 | — | — |
| 2007-03-06 | $2.40 | $2.40 | 6,638 | — | — |
| 2007-03-05 | $2.40 | $2.40 | 2,813 | — | — |
| 2007-03-02 | $2.40 | $2.40 | 4,613 | — | — |
| 2007-03-01 | $2.36 | $2.36 | 1,575 | — | — |
| 2007-02-28 | $2.49 | $2.49 | 0 | — | — |
| 2007-02-27 | $2.49 | $2.49 | 0 | — | — |
| 2007-02-26 | $2.49 | $2.49 | 0 | — | — |
| 2007-02-23 | $2.49 | $2.49 | 0 | — | — |
| 2007-02-22 | $2.49 | $2.49 | 1,688 | — | — |
| 2007-02-21 | $2.38 | $2.38 | 0 | — | — |
| 2007-02-20 | $2.38 | $2.38 | 0 | — | — |
| 2007-02-16 | $2.38 | $2.38 | 450 | — | — |
| 2007-02-15 | $2.40 | $2.40 | 63,450 | — | — |
| 2007-02-14 | $2.49 | $2.49 | 37,575 | — | — |
| 2007-02-13 | $2.49 | $2.49 | 788 | — | — |
| 2007-02-12 | $2.44 | $2.44 | 1,463 | — | — |
| 2007-02-09 | $2.49 | $2.49 | 5,063 | — | — |
| 2007-02-08 | $2.44 | $2.44 | 2,250 | — | — |
| 2007-02-07 | $2.44 | $2.44 | 2,025 | — | — |
| 2007-02-06 | $2.44 | $2.44 | 3,600 | — | — |
| 2007-02-05 | $2.52 | $2.52 | 0 | — | — |
| 2007-02-02 | $2.52 | $2.52 | 1,125 | — | — |
| 2007-02-01 | $2.52 | $2.52 | 5,175 | — | — |
| 2007-01-31 | $2.41 | $2.41 | 133,425 | — | — |
| 2007-01-30 | $2.67 | $2.67 | 2,025 | — | — |
| 2007-01-29 | $2.67 | $2.67 | 3,375 | — | — |
| 2007-01-26 | $2.67 | $2.67 | 17,100 | — | — |
| 2007-01-25 | $2.55 | $2.55 | 7,088 | — | — |
| 2007-01-24 | $2.67 | $2.67 | 12,938 | — | — |
| 2007-01-23 | $2.71 | $2.71 | 16,875 | — | — |
| 2007-01-22 | $2.73 | $2.73 | 59,738 | — | — |
| 2007-01-19 | $2.70 | $2.70 | 48,038 | — | — |
| 2007-01-18 | $2.76 | $2.76 | 18,113 | — | — |
| 2007-01-17 | $2.68 | $2.68 | 1,125 | — | — |
| 2007-01-16 | $2.70 | $2.70 | 12,938 | — | — |
| 2007-01-12 | $2.71 | $2.71 | 11,250 | — | — |
| 2007-01-11 | $2.67 | $2.67 | 13,613 | — | — |
| 2007-01-10 | $2.67 | $2.67 | 0 | — | — |
| 2007-01-09 | $2.67 | $2.67 | 225 | — | — |
| 2007-01-08 | $2.67 | $2.67 | 6,413 | — | — |
| 2007-01-05 | $2.68 | $2.68 | 110,475 | — | — |
| 2007-01-04 | $2.76 | $2.76 | 788 | — | — |
| 2007-01-03 | $2.71 | $2.71 | 2,475 | — | — |