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
- 1995-11-03 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 | $1.70 | $1.70 | 2,000 | — | — |
| 2007-12-28 | $1.56 | $1.56 | 100 | — | — |
| 2007-12-27 | $1.56 | $1.56 | 11,300 | — | — |
| 2007-12-26 | $1.55 | $1.55 | 23,300 | — | — |
| 2007-12-24 | $1.65 | $1.65 | 10,600 | — | — |
| 2007-12-21 | $1.70 | $1.70 | 2,900 | — | — |
| 2007-12-20 | $1.80 | $1.80 | 4,200 | — | — |
| 2007-12-19 | $1.70 | $1.70 | 2,700 | — | — |
| 2007-12-18 | $1.66 | $1.66 | 5,800 | — | — |
| 2007-12-17 | $1.67 | $1.67 | 1,400 | — | — |
| 2007-12-14 | $1.67 | $1.67 | 4,200 | — | — |
| 2007-12-13 | $1.76 | $1.76 | 2,200 | — | — |
| 2007-12-12 | $1.70 | $1.70 | 4,300 | — | — |
| 2007-12-11 | $1.82 | $1.82 | 0 | — | — |
| 2007-12-10 | $1.82 | $1.82 | 14,500 | — | — |
| 2007-12-07 | $1.95 | $1.95 | 2,700 | — | — |
| 2007-12-06 | $2.00 | $2.00 | 7,500 | — | — |
| 2007-12-05 | $1.90 | $1.90 | 4,100 | — | — |
| 2007-12-04 | $1.65 | $1.65 | 11,000 | — | — |
| 2007-12-03 | $1.90 | $1.90 | 8,000 | — | — |
| 2007-11-30 | $1.80 | $1.80 | 3,800 | — | — |
| 2007-11-29 | $1.76 | $1.76 | 12,500 | — | — |
| 2007-11-28 | $1.75 | $1.75 | 7,400 | — | — |
| 2007-11-27 | $1.70 | $1.70 | 7,500 | — | — |
| 2007-11-26 | $1.65 | $1.65 | 0 | — | — |
| 2007-11-23 | $1.65 | $1.65 | 0 | — | — |
| 2007-11-21 | $1.65 | $1.65 | 200 | — | — |
| 2007-11-20 | $1.65 | $1.65 | 1,400 | — | — |
| 2007-11-19 | $1.68 | $1.68 | 28,700 | — | — |
| 2007-11-16 | $1.85 | $1.85 | 300 | — | — |
| 2007-11-15 | $1.80 | $1.80 | 14,500 | — | — |
| 2007-11-14 | $1.95 | $1.95 | 9,800 | — | — |
| 2007-11-13 | $2.00 | $2.00 | 9,800 | — | — |
| 2007-11-12 | $2.10 | $2.10 | 2,100 | — | — |
| 2007-11-09 | $2.00 | $2.00 | 5,700 | — | — |
| 2007-11-08 | $1.70 | $1.70 | 17,400 | — | — |
| 2007-11-07 | $2.10 | $2.10 | 1,300 | — | — |
| 2007-11-06 | $2.15 | $2.15 | 10,400 | — | — |
| 2007-11-05 | $2.30 | $2.30 | 2,800 | — | — |
| 2007-11-02 | $2.30 | $2.30 | 1,600 | — | — |
| 2007-11-01 | $2.50 | $2.50 | 3,500 | — | — |
| 2007-10-31 | $2.50 | $2.50 | 3,800 | — | — |
| 2007-10-30 | $2.35 | $2.35 | 17,500 | — | — |
| 2007-10-29 | $2.45 | $2.45 | 18,800 | — | — |
| 2007-10-26 | $2.50 | $2.50 | 41,400 | — | — |
| 2007-10-25 | $2.20 | $2.20 | 19,800 | — | — |
| 2007-10-24 | $2.05 | $2.05 | 1,000 | — | — |
| 2007-10-23 | $2.10 | $2.10 | 9,500 | — | — |
| 2007-10-22 | $2.10 | $2.10 | 2,300 | — | — |
| 2007-10-19 | $2.10 | $2.10 | 26,400 | — | — |
| 2007-10-18 | $2.15 | $2.15 | 27,200 | — | — |
| 2007-10-17 | $2.10 | $2.10 | 10,000 | — | — |
| 2007-10-16 | $2.00 | $2.00 | 38,100 | — | — |
| 2007-10-15 | $1.95 | $1.95 | 0 | — | — |
| 2007-10-12 | $1.95 | $1.95 | 10,000 | — | — |
| 2007-10-11 | $1.82 | $1.82 | 1,300 | — | — |
| 2007-10-10 | $1.95 | $1.95 | 3,000 | — | — |
| 2007-10-09 | $1.95 | $1.95 | 20,400 | — | — |
| 2007-10-08 | $1.68 | $1.68 | 39,800 | — | — |
| 2007-10-05 | $1.85 | $1.85 | 7,600 | — | — |
| 2007-10-04 | $1.77 | $1.77 | 23,700 | — | — |
| 2007-10-03 | $1.75 | $1.75 | 7,400 | — | — |
| 2007-10-02 | $1.65 | $1.65 | 1,000 | — | — |
| 2007-10-01 | $1.60 | $1.60 | 89,100 | — | — |
| 2007-09-28 | $1.80 | $1.80 | 3,700 | — | — |
| 2007-09-27 | $1.55 | $1.55 | 8,100 | — | — |
| 2007-09-26 | $1.60 | $1.60 | 3,800 | — | — |
| 2007-09-25 | $1.75 | $1.75 | 1,800 | — | — |
| 2007-09-24 | $1.75 | $1.75 | 17,800 | — | — |
| 2007-09-21 | $1.62 | $1.62 | 100 | — | — |
| 2007-09-20 | $1.61 | $1.61 | 50,000 | — | — |
| 2007-09-19 | $1.65 | $1.65 | 16,200 | — | — |
| 2007-09-18 | $1.70 | $1.70 | 49,800 | — | — |
| 2007-09-17 | $1.70 | $1.70 | 17,900 | — | — |
| 2007-09-14 | $1.65 | $1.65 | 2,200 | — | — |
| 2007-09-13 | $1.65 | $1.65 | 44,400 | — | — |
| 2007-09-12 | $1.70 | $1.70 | 5,900 | — | — |
| 2007-09-11 | $1.90 | $1.90 | 2,900 | — | — |
| 2007-09-10 | $1.95 | $1.95 | 25,800 | — | — |
| 2007-09-07 | $1.82 | $1.82 | 1,300 | — | — |
| 2007-09-06 | $1.82 | $1.82 | 24,300 | — | — |
| 2007-09-05 | $1.80 | $1.80 | 17,000 | — | — |
| 2007-09-04 | $2.05 | $2.05 | 5,200 | — | — |
| 2007-08-31 | $2.15 | $2.15 | 26,600 | — | — |
| 2007-08-30 | $2.00 | $2.00 | 27,100 | — | — |
| 2007-08-29 | $1.93 | $1.93 | 200 | — | — |
| 2007-08-28 | $1.90 | $1.90 | 20,400 | — | — |
| 2007-08-27 | $1.85 | $1.85 | 22,400 | — | — |
| 2007-08-24 | $1.90 | $1.90 | 2,800 | — | — |
| 2007-08-23 | $1.85 | $1.85 | 1,200 | — | — |
| 2007-08-22 | $1.85 | $1.85 | 8,500 | — | — |
| 2007-08-21 | $1.85 | $1.85 | 10,300 | — | — |
| 2007-08-20 | $2.00 | $2.00 | 16,800 | — | — |
| 2007-08-17 | $1.80 | $1.80 | 48,600 | — | — |
| 2007-08-16 | $1.70 | $1.70 | 99,500 | — | — |
| 2007-08-15 | $2.05 | $2.05 | 20,900 | — | — |
| 2007-08-14 | $2.15 | $2.15 | 59,900 | — | — |
| 2007-08-13 | $2.21 | $2.21 | 17,100 | — | — |
| 2007-08-10 | $2.10 | $2.10 | 600 | — | — |
| 2007-08-09 | $2.10 | $2.10 | 4,000 | — | — |
| 2007-08-08 | $2.25 | $2.25 | 7,000 | — | — |
| 2007-08-07 | $2.20 | $2.20 | 14,000 | — | — |
| 2007-08-06 | $2.26 | $2.26 | 8,600 | — | — |
| 2007-08-03 | $2.15 | $2.15 | 54,400 | — | — |
| 2007-08-02 | $2.28 | $2.28 | 12,400 | — | — |
| 2007-08-01 | $2.40 | $2.40 | 6,100 | — | — |
| 2007-07-31 | $2.40 | $2.40 | 33,800 | — | — |
| 2007-07-30 | $2.25 | $2.25 | 10,900 | — | — |
| 2007-07-27 | $2.20 | $2.20 | 9,100 | — | — |
| 2007-07-26 | $2.10 | $2.10 | 44,700 | — | — |
| 2007-07-25 | $2.39 | $2.39 | 11,200 | — | — |
| 2007-07-24 | $2.49 | $2.49 | 0 | — | — |
| 2007-07-23 | $2.49 | $2.49 | 30,000 | — | — |
| 2007-07-20 | $2.49 | $2.49 | 30,700 | — | — |
| 2007-07-19 | $2.40 | $2.40 | 39,900 | — | — |
| 2007-07-18 | $2.39 | $2.39 | 39,300 | — | — |
| 2007-07-17 | $2.30 | $2.30 | 8,500 | — | — |
| 2007-07-16 | $2.35 | $2.35 | 3,600 | — | — |
| 2007-07-13 | $2.45 | $2.45 | 35,300 | — | — |
| 2007-07-12 | $2.30 | $2.30 | 7,300 | — | — |
| 2007-07-11 | $2.45 | $2.45 | 4,400 | — | — |
| 2007-07-10 | $2.45 | $2.45 | 63,500 | — | — |
| 2007-07-09 | $2.45 | $2.45 | 30,200 | — | — |
| 2007-07-06 | $2.35 | $2.35 | 57,100 | — | — |
| 2007-07-05 | $2.30 | $2.30 | 51,100 | — | — |
| 2007-07-03 | $2.40 | $2.40 | 31,000 | — | — |
| 2007-07-02 | $2.25 | $2.25 | 24,100 | — | — |
| 2007-06-29 | $2.20 | $2.20 | 49,100 | — | — |
| 2007-06-28 | $2.00 | $2.00 | 73,300 | — | — |
| 2007-06-27 | $1.95 | $1.95 | 38,100 | — | — |
| 2007-06-26 | $1.95 | $1.95 | 21,700 | — | — |
| 2007-06-25 | $1.95 | $1.95 | 17,300 | — | — |
| 2007-06-22 | $1.85 | $1.85 | 5,900 | — | — |
| 2007-06-21 | $1.94 | $1.94 | 43,600 | — | — |
| 2007-06-20 | $2.04 | $2.04 | 9,400 | — | — |
| 2007-06-19 | $2.10 | $2.10 | 34,700 | — | — |
| 2007-06-18 | $1.75 | $1.75 | 11,400 | — | — |
| 2007-06-15 | $1.65 | $1.65 | 69,300 | — | — |
| 2007-06-14 | $1.70 | $1.70 | 11,700 | — | — |
| 2007-06-13 | $1.60 | $1.60 | 19,200 | — | — |
| 2007-06-12 | $1.65 | $1.65 | 3,500 | — | — |
| 2007-06-11 | $1.55 | $1.55 | 14,000 | — | — |
| 2007-06-08 | $1.55 | $1.55 | 31,000 | — | — |
| 2007-06-07 | $1.52 | $1.52 | 19,300 | — | — |
| 2007-06-06 | $1.65 | $1.65 | 36,200 | — | — |
| 2007-06-05 | $1.68 | $1.68 | 15,000 | — | — |
| 2007-06-04 | $1.70 | $1.70 | 58,800 | — | — |
| 2007-06-01 | $1.68 | $1.68 | 27,800 | — | — |
| 2007-05-31 | $1.61 | $1.61 | 74,500 | — | — |
| 2007-05-30 | $1.65 | $1.65 | 39,600 | — | — |
| 2007-05-29 | $1.77 | $1.77 | 79,800 | — | — |
| 2007-05-25 | $2.00 | $2.00 | 8,300 | — | — |
| 2007-05-24 | $2.00 | $2.00 | 7,200 | — | — |
| 2007-05-23 | $1.95 | $1.95 | 27,200 | — | — |
| 2007-05-22 | $2.10 | $2.10 | 45,300 | — | — |
| 2007-05-21 | $2.15 | $2.15 | 30,400 | — | — |
| 2007-05-18 | $2.15 | $2.15 | 20,600 | — | — |
| 2007-05-17 | $2.10 | $2.10 | 14,100 | — | — |
| 2007-05-16 | $2.10 | $2.10 | 18,300 | — | — |
| 2007-05-15 | $2.15 | $2.15 | 3,600 | — | — |
| 2007-05-14 | $2.20 | $2.20 | 35,100 | — | — |
| 2007-05-11 | $2.38 | $2.38 | 4,800 | — | — |
| 2007-05-10 | $2.29 | $2.29 | 2,600 | — | — |
| 2007-05-09 | $2.30 | $2.30 | 10,200 | — | — |
| 2007-05-08 | $2.20 | $2.20 | 35,200 | — | — |
| 2007-05-07 | $2.22 | $2.22 | 14,500 | — | — |
| 2007-05-04 | $2.25 | $2.25 | 6,100 | — | — |
| 2007-05-03 | $2.28 | $2.28 | 13,700 | — | — |
| 2007-05-02 | $2.40 | $2.40 | 3,000 | — | — |
| 2007-05-01 | $2.40 | $2.40 | 26,800 | — | — |
| 2007-04-30 | $2.35 | $2.35 | 7,100 | — | — |
| 2007-04-27 | $2.43 | $2.43 | 1,000 | — | — |
| 2007-04-26 | $2.43 | $2.43 | 30,600 | — | — |
| 2007-04-25 | $2.25 | $2.25 | 127,800 | — | — |
| 2007-04-24 | $2.35 | $2.35 | 33,800 | — | — |
| 2007-04-23 | $2.41 | $2.41 | 28,300 | — | — |
| 2007-04-20 | $2.55 | $2.55 | 5,300 | — | — |
| 2007-04-19 | $2.53 | $2.53 | 8,000 | — | — |
| 2007-04-18 | $2.60 | $2.60 | 76,600 | — | — |
| 2007-04-17 | $2.80 | $2.80 | 38,100 | — | — |
| 2007-04-16 | $2.85 | $2.85 | 33,200 | — | — |
| 2007-04-13 | $2.79 | $2.79 | 15,700 | — | — |
| 2007-04-12 | $2.85 | $2.85 | 12,000 | — | — |
| 2007-04-11 | $2.85 | $2.85 | 39,900 | — | — |
| 2007-04-10 | $2.85 | $2.85 | 5,100 | — | — |
| 2007-04-09 | $2.78 | $2.78 | 10,400 | — | — |
| 2007-04-05 | $2.81 | $2.81 | 6,100 | — | — |
| 2007-04-04 | $2.75 | $2.75 | 36,400 | — | — |
| 2007-04-03 | $2.89 | $2.89 | 75,000 | — | — |
| 2007-04-02 | $2.90 | $2.90 | 2,300 | — | — |
| 2007-03-30 | $3.05 | $3.05 | 4,200 | — | — |
| 2007-03-29 | $2.82 | $2.82 | 600 | — | — |
| 2007-03-28 | $2.83 | $2.83 | 46,400 | — | — |
| 2007-03-27 | $2.90 | $2.90 | 32,600 | — | — |
| 2007-03-26 | $3.05 | $3.05 | 17,200 | — | — |
| 2007-03-23 | $3.30 | $3.30 | 3,500 | — | — |
| 2007-03-22 | $3.33 | $3.33 | 45,100 | — | — |
| 2007-03-21 | $3.49 | $3.49 | 38,100 | — | — |
| 2007-03-20 | $3.35 | $3.35 | 42,400 | — | — |
| 2007-03-19 | $3.30 | $3.30 | 66,000 | — | — |
| 2007-03-16 | $3.15 | $3.15 | 23,600 | — | — |
| 2007-03-15 | $3.00 | $3.00 | 76,000 | — | — |
| 2007-03-14 | $3.00 | $3.00 | 55,500 | — | — |
| 2007-03-13 | $2.80 | $2.80 | 82,600 | — | — |
| 2007-03-12 | $2.85 | $2.85 | 15,600 | — | — |
| 2007-03-09 | $2.95 | $2.95 | 45,500 | — | — |
| 2007-03-08 | $3.13 | $3.13 | 44,600 | — | — |
| 2007-03-07 | $3.19 | $3.19 | 57,100 | — | — |
| 2007-03-06 | $2.90 | $2.90 | 49,300 | — | — |
| 2007-03-05 | $2.95 | $2.95 | 58,300 | — | — |
| 2007-03-02 | $3.00 | $3.00 | 47,500 | — | — |
| 2007-03-01 | $2.60 | $2.60 | 199,200 | — | — |
| 2007-02-28 | $2.80 | $2.80 | 65,500 | — | — |
| 2007-02-27 | $2.69 | $2.69 | 71,100 | — | — |
| 2007-02-26 | $2.90 | $2.90 | 293,500 | — | — |
| 2007-02-23 | $3.40 | $3.40 | 105,400 | — | — |
| 2007-02-22 | $3.45 | $3.45 | 329,000 | — | — |
| 2007-02-21 | $3.62 | $3.62 | 279,300 | — | — |
| 2007-02-20 | $3.60 | $3.60 | 1,070,400 | — | — |
| 2007-02-16 | $2.99 | $2.99 | 591,900 | — | — |
| 2007-02-15 | $2.51 | $2.51 | 43,000 | — | — |
| 2007-02-14 | $2.42 | $2.42 | 25,700 | — | — |
| 2007-02-13 | $2.46 | $2.46 | 121,200 | — | — |
| 2007-02-12 | $2.30 | $2.30 | 202,600 | — | — |
| 2007-02-09 | $2.55 | $2.55 | 353,400 | — | — |
| 2007-02-08 | $2.30 | $2.30 | 145,400 | — | — |
| 2007-02-07 | $2.15 | $2.15 | 77,100 | — | — |
| 2007-02-06 | $1.95 | $1.95 | 7,500 | — | — |
| 2007-02-05 | $1.90 | $1.90 | 13,500 | — | — |
| 2007-02-02 | $2.05 | $2.05 | 63,800 | — | — |
| 2007-02-01 | $1.90 | $1.90 | 24,100 | — | — |
| 2007-01-31 | $1.90 | $1.90 | 36,800 | — | — |
| 2007-01-30 | $1.65 | $1.65 | 39,600 | — | — |
| 2007-01-29 | $1.60 | $1.60 | 9,800 | — | — |
| 2007-01-26 | $1.65 | $1.65 | 2,100 | — | — |
| 2007-01-25 | $1.70 | $1.70 | 17,100 | — | — |
| 2007-01-24 | $1.51 | $1.51 | 18,700 | — | — |
| 2007-01-23 | $1.60 | $1.60 | 15,900 | — | — |
| 2007-01-22 | $1.75 | $1.75 | 49,300 | — | — |
| 2007-01-19 | $1.55 | $1.55 | 145,700 | — | — |
| 2007-01-18 | $1.61 | $1.61 | 26,100 | — | — |
| 2007-01-17 | $1.52 | $1.52 | 96,700 | — | — |
| 2007-01-16 | $1.72 | $1.72 | 145,500 | — | — |
| 2007-01-12 | $1.68 | $1.68 | 149,700 | — | — |
| 2007-01-11 | $1.40 | $1.40 | 73,900 | — | — |
| 2007-01-10 | $1.50 | $1.50 | 1,800 | — | — |
| 2007-01-09 | $1.50 | $1.50 | 4,100 | — | — |
| 2007-01-08 | $1.50 | $1.50 | 23,600 | — | — |
| 2007-01-05 | $1.52 | $1.52 | 199,200 | — | — |
| 2007-01-04 | $1.30 | $1.30 | 97,000 | — | — |
| 2007-01-03 | $1.12 | $1.12 | 8,400 | — | — |