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
- 2000-08-08 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 | $2.22 | $2.79 | 116,600 | — | — |
| 2007-12-28 | $2.39 | $3.00 | 12,400 | — | — |
| 2007-12-27 | $2.40 | $3.01 | 25,900 | — | — |
| 2007-12-26 | $2.46 | $3.09 | 11,400 | — | — |
| 2007-12-24 | $2.47 | $3.10 | 17,300 | — | — |
| 2007-12-21 | $2.46 | $3.09 | 61,900 | — | — |
| 2007-12-20 | $2.35 | $2.95 | 88,600 | — | — |
| 2007-12-19 | $2.25 | $2.82 | 342,300 | — | — |
| 2007-12-18 | $2.21 | $2.77 | 41,100 | — | — |
| 2007-12-17 | $2.26 | $2.84 | 72,400 | — | — |
| 2007-12-14 | $2.30 | $2.89 | 6,700 | — | — |
| 2007-12-13 | $2.31 | $2.90 | 29,900 | — | — |
| 2007-12-12 | $2.30 | $2.89 | 28,900 | — | — |
| 2007-12-11 | $2.31 | $2.90 | 66,200 | — | — |
| 2007-12-10 | $2.31 | $2.90 | 21,500 | — | — |
| 2007-12-07 | $2.33 | $2.93 | 46,800 | — | — |
| 2007-12-06 | $2.31 | $2.90 | 66,900 | — | — |
| 2007-12-05 | $2.33 | $2.93 | 43,200 | — | — |
| 2007-12-04 | $2.32 | $2.91 | 43,400 | — | — |
| 2007-12-03 | $2.35 | $2.95 | 17,300 | — | — |
| 2007-11-30 | $2.32 | $2.91 | 46,600 | — | — |
| 2007-11-29 | $2.37 | $2.98 | 5,000 | — | — |
| 2007-11-28 | $2.35 | $2.95 | 28,000 | — | — |
| 2007-11-27 | $2.29 | $2.88 | 27,700 | — | — |
| 2007-11-26 | $2.31 | $2.90 | 15,100 | — | — |
| 2007-11-23 | $2.38 | $2.99 | 9,100 | — | — |
| 2007-11-21 | $2.30 | $2.89 | 14,300 | — | — |
| 2007-11-20 | $2.31 | $2.90 | 16,700 | — | — |
| 2007-11-19 | $2.31 | $2.90 | 24,000 | — | — |
| 2007-11-16 | $2.27 | $2.85 | 14,000 | — | — |
| 2007-11-15 | $2.29 | $2.88 | 37,700 | — | — |
| 2007-11-14 | $2.34 | $2.94 | 73,300 | — | — |
| 2007-11-13 | $2.43 | $3.05 | 20,400 | — | — |
| 2007-11-12 | $2.25 | $2.82 | 38,400 | — | — |
| 2007-11-09 | $2.37 | $2.98 | 13,200 | — | — |
| 2007-11-08 | $2.40 | $3.01 | 79,800 | — | — |
| 2007-11-07 | $2.40 | $3.01 | 367,600 | — | — |
| 2007-11-06 | $2.40 | $3.01 | 204,000 | — | — |
| 2007-11-05 | $2.28 | $2.86 | 75,000 | — | — |
| 2007-11-02 | $2.31 | $2.90 | 26,100 | — | — |
| 2007-11-01 | $2.40 | $3.01 | 35,100 | — | — |
| 2007-10-31 | $2.40 | $3.01 | 103,500 | — | — |
| 2007-10-30 | $2.40 | $3.01 | 113,600 | — | — |
| 2007-10-29 | $2.40 | $3.01 | 73,700 | — | — |
| 2007-10-26 | $2.49 | $3.13 | 29,000 | — | — |
| 2007-10-25 | $2.48 | $3.11 | 7,100 | — | — |
| 2007-10-24 | $2.46 | $3.09 | 8,500 | — | — |
| 2007-10-23 | $2.45 | $3.08 | 12,500 | — | — |
| 2007-10-22 | $2.48 | $3.11 | 3,800 | — | — |
| 2007-10-19 | $2.49 | $3.13 | 8,500 | — | — |
| 2007-10-18 | $2.42 | $3.04 | 16,300 | — | — |
| 2007-10-17 | $2.47 | $3.10 | 23,200 | — | — |
| 2007-10-16 | $2.43 | $3.05 | 15,100 | — | — |
| 2007-10-15 | $2.43 | $3.05 | 38,700 | — | — |
| 2007-10-12 | $2.48 | $3.11 | 25,000 | — | — |
| 2007-10-11 | $2.44 | $3.06 | 93,900 | — | — |
| 2007-10-10 | $2.44 | $3.06 | 44,800 | — | — |
| 2007-10-09 | $2.52 | $3.16 | 104,500 | — | — |
| 2007-10-08 | $2.44 | $3.06 | 35,200 | — | — |
| 2007-10-05 | $2.36 | $2.96 | 105,200 | — | — |
| 2007-10-04 | $2.33 | $2.93 | 55,600 | — | — |
| 2007-10-03 | $2.40 | $3.01 | 14,300 | — | — |
| 2007-10-02 | $2.40 | $3.01 | 27,000 | — | — |
| 2007-10-01 | $2.48 | $3.11 | 42,300 | — | — |
| 2007-09-28 | $2.51 | $3.15 | 30,500 | — | — |
| 2007-09-27 | $2.51 | $3.15 | 69,900 | — | — |
| 2007-09-26 | $2.43 | $3.05 | 37,100 | — | — |
| 2007-09-25 | $2.45 | $3.08 | 26,300 | — | — |
| 2007-09-24 | $2.43 | $3.05 | 62,700 | — | — |
| 2007-09-21 | $2.51 | $3.15 | 26,000 | — | — |
| 2007-09-20 | $2.43 | $3.05 | 44,700 | — | — |
| 2007-09-19 | $2.49 | $3.13 | 98,100 | — | — |
| 2007-09-18 | $2.44 | $3.06 | 18,000 | — | — |
| 2007-09-17 | $2.53 | $3.18 | 13,100 | — | — |
| 2007-09-14 | $2.56 | $3.21 | 49,300 | — | — |
| 2007-09-13 | $2.58 | $3.24 | 7,700 | — | — |
| 2007-09-12 | $2.65 | $3.33 | 91,000 | — | — |
| 2007-09-11 | $2.59 | $3.25 | 6,800 | — | — |
| 2007-09-10 | $2.63 | $3.30 | 10,900 | — | — |
| 2007-09-07 | $2.64 | $3.31 | 12,900 | — | — |
| 2007-09-06 | $2.67 | $3.35 | 7,800 | — | — |
| 2007-09-05 | $2.68 | $3.36 | 10,600 | — | — |
| 2007-09-04 | $2.70 | $3.39 | 20,400 | — | — |
| 2007-08-31 | $2.67 | $3.35 | 17,700 | — | — |
| 2007-08-30 | $2.58 | $3.24 | 38,500 | — | — |
| 2007-08-29 | $2.69 | $3.38 | 13,700 | — | — |
| 2007-08-28 | $2.50 | $3.14 | 96,700 | — | — |
| 2007-08-27 | $2.29 | $2.88 | 37,100 | — | — |
| 2007-08-24 | $2.37 | $2.98 | 5,500 | — | — |
| 2007-08-23 | $2.38 | $2.99 | 5,500 | — | — |
| 2007-08-22 | $2.38 | $2.99 | 17,500 | — | — |
| 2007-08-21 | $2.38 | $2.99 | 41,400 | — | — |
| 2007-08-20 | $2.39 | $3.00 | 7,400 | — | — |
| 2007-08-17 | $2.35 | $2.95 | 17,500 | — | — |
| 2007-08-16 | $2.31 | $2.90 | 71,100 | — | — |
| 2007-08-15 | $2.43 | $3.05 | 74,200 | — | — |
| 2007-08-14 | $2.45 | $3.08 | 21,200 | — | — |
| 2007-08-13 | $2.39 | $3.00 | 91,200 | — | — |
| 2007-08-10 | $2.25 | $2.82 | 22,200 | — | — |
| 2007-08-09 | $2.36 | $2.96 | 37,200 | — | — |
| 2007-08-08 | $2.35 | $2.95 | 94,800 | — | — |
| 2007-08-07 | $2.49 | $3.13 | 26,100 | — | — |
| 2007-08-06 | $2.48 | $3.11 | 44,500 | — | — |
| 2007-08-03 | $2.55 | $3.20 | 25,900 | — | — |
| 2007-08-02 | $2.57 | $3.23 | 8,500 | — | — |
| 2007-08-01 | $2.60 | $3.26 | 10,000 | — | — |
| 2007-07-31 | $2.62 | $3.29 | 43,900 | — | — |
| 2007-07-30 | $2.61 | $3.28 | 38,600 | — | — |
| 2007-07-27 | $2.55 | $3.20 | 33,600 | — | — |
| 2007-07-26 | $2.62 | $3.29 | 45,800 | — | — |
| 2007-07-25 | $2.68 | $3.36 | 32,600 | — | — |
| 2007-07-24 | $2.74 | $3.44 | 9,400 | — | — |
| 2007-07-23 | $2.77 | $3.48 | 12,000 | — | — |
| 2007-07-20 | $2.72 | $3.41 | 11,800 | — | — |
| 2007-07-19 | $2.71 | $3.40 | 8,000 | — | — |
| 2007-07-18 | $2.75 | $3.45 | 13,800 | — | — |
| 2007-07-17 | $2.77 | $3.48 | 18,700 | — | — |
| 2007-07-16 | $2.73 | $3.43 | 21,700 | — | — |
| 2007-07-13 | $2.78 | $3.49 | 21,100 | — | — |
| 2007-07-12 | $2.75 | $3.45 | 4,400 | — | — |
| 2007-07-11 | $2.77 | $3.48 | 7,200 | — | — |
| 2007-07-10 | $2.77 | $3.48 | 25,700 | — | — |
| 2007-07-09 | $2.80 | $3.52 | 17,800 | — | — |
| 2007-07-06 | $2.76 | $3.47 | 6,300 | — | — |
| 2007-07-05 | $2.79 | $3.50 | 19,000 | — | — |
| 2007-07-03 | $2.78 | $3.49 | 30,400 | — | — |
| 2007-07-02 | $2.81 | $3.53 | 22,200 | — | — |
| 2007-06-29 | $2.80 | $3.52 | 14,000 | — | — |
| 2007-06-28 | $2.77 | $3.48 | 10,000 | — | — |
| 2007-06-27 | $2.76 | $3.47 | 14,600 | — | — |
| 2007-06-26 | $2.78 | $3.49 | 11,800 | — | — |
| 2007-06-25 | $2.75 | $3.45 | 35,600 | — | — |
| 2007-06-22 | $2.80 | $3.52 | 18,400 | — | — |
| 2007-06-21 | $2.85 | $3.58 | 41,700 | — | — |
| 2007-06-20 | $2.75 | $3.45 | 64,200 | — | — |
| 2007-06-19 | $2.76 | $3.47 | 79,900 | — | — |
| 2007-06-18 | $2.69 | $3.38 | 32,300 | — | — |
| 2007-06-15 | $2.75 | $3.45 | 6,400 | — | — |
| 2007-06-14 | $2.75 | $3.45 | 13,600 | — | — |
| 2007-06-13 | $2.75 | $3.45 | 14,900 | — | — |
| 2007-06-12 | $2.73 | $3.43 | 19,800 | — | — |
| 2007-06-11 | $2.79 | $3.50 | 19,500 | — | — |
| 2007-06-08 | $2.75 | $3.45 | 23,300 | — | — |
| 2007-06-07 | $2.79 | $3.50 | 12,700 | — | — |
| 2007-06-06 | $2.80 | $3.52 | 25,400 | — | — |
| 2007-06-05 | $2.79 | $3.50 | 9,800 | — | — |
| 2007-06-04 | $2.80 | $3.52 | 56,100 | — | — |
| 2007-06-01 | $2.78 | $3.49 | 38,400 | — | — |
| 2007-05-31 | $2.78 | $3.49 | 29,700 | — | — |
| 2007-05-30 | $2.79 | $3.50 | 37,800 | — | — |
| 2007-05-29 | $2.72 | $3.41 | 22,200 | — | — |
| 2007-05-25 | $2.69 | $3.38 | 185,600 | — | — |
| 2007-05-24 | $2.67 | $3.35 | 21,300 | — | — |
| 2007-05-23 | $2.66 | $3.34 | 12,900 | — | — |
| 2007-05-22 | $2.67 | $3.35 | 84,300 | — | — |
| 2007-05-21 | $2.68 | $3.36 | 29,400 | — | — |
| 2007-05-18 | $2.68 | $3.36 | 13,900 | — | — |
| 2007-05-17 | $2.67 | $3.35 | 57,900 | — | — |
| 2007-05-16 | $2.80 | $3.52 | 18,300 | — | — |
| 2007-05-15 | $2.79 | $3.50 | 37,400 | — | — |
| 2007-05-14 | $2.77 | $3.48 | 189,500 | — | — |
| 2007-05-11 | $2.85 | $3.58 | 34,700 | — | — |
| 2007-05-10 | $2.85 | $3.58 | 106,300 | — | — |
| 2007-05-09 | $2.96 | $3.72 | 22,100 | — | — |
| 2007-05-08 | $2.98 | $3.74 | 15,600 | — | — |
| 2007-05-07 | $3.05 | $3.83 | 37,000 | — | — |
| 2007-05-04 | $3.00 | $3.77 | 11,400 | — | — |
| 2007-05-03 | $3.01 | $3.78 | 98,900 | — | — |
| 2007-05-02 | $3.03 | $3.80 | 70,300 | — | — |
| 2007-05-01 | $2.93 | $3.68 | 84,700 | — | — |
| 2007-04-30 | $2.96 | $3.72 | 58,000 | — | — |
| 2007-04-27 | $3.03 | $3.80 | 78,600 | — | — |
| 2007-04-26 | $2.95 | $3.70 | 219,800 | — | — |
| 2007-04-25 | $2.98 | $3.74 | 32,400 | — | — |
| 2007-04-24 | $2.95 | $3.70 | 15,500 | — | — |
| 2007-04-23 | $2.95 | $3.70 | 85,200 | — | — |
| 2007-04-20 | $2.96 | $3.72 | 28,800 | — | — |
| 2007-04-19 | $2.90 | $3.64 | 30,400 | — | — |
| 2007-04-18 | $2.96 | $3.72 | 182,600 | — | — |
| 2007-04-17 | $2.84 | $3.57 | 42,900 | — | — |
| 2007-04-16 | $2.83 | $3.55 | 43,300 | — | — |
| 2007-04-13 | $2.85 | $3.58 | 57,500 | — | — |
| 2007-04-12 | $2.83 | $3.55 | 12,700 | — | — |
| 2007-04-11 | $2.79 | $3.50 | 10,500 | — | — |
| 2007-04-10 | $2.90 | $3.64 | 39,500 | — | — |
| 2007-04-09 | $2.80 | $3.52 | 22,400 | — | — |
| 2007-04-05 | $2.79 | $3.50 | 18,000 | — | — |
| 2007-04-04 | $2.79 | $3.50 | 15,300 | — | — |
| 2007-04-03 | $2.77 | $3.48 | 39,100 | — | — |
| 2007-04-02 | $2.78 | $3.49 | 14,500 | — | — |
| 2007-03-30 | $2.79 | $3.50 | 14,200 | — | — |
| 2007-03-29 | $2.74 | $3.44 | 92,700 | — | — |
| 2007-03-28 | $2.77 | $3.48 | 19,100 | — | — |
| 2007-03-27 | $2.76 | $3.47 | 13,800 | — | — |
| 2007-03-26 | $2.78 | $3.49 | 7,900 | — | — |
| 2007-03-23 | $2.78 | $3.49 | 16,800 | — | — |
| 2007-03-22 | $2.81 | $3.53 | 9,400 | — | — |
| 2007-03-21 | $2.79 | $3.50 | 17,500 | — | — |
| 2007-03-20 | $2.78 | $3.49 | 18,000 | — | — |
| 2007-03-19 | $2.81 | $3.53 | 25,200 | — | — |
| 2007-03-16 | $2.80 | $3.52 | 27,000 | — | — |
| 2007-03-15 | $2.81 | $3.53 | 25,400 | — | — |
| 2007-03-14 | $2.85 | $3.58 | 40,600 | — | — |
| 2007-03-13 | $2.85 | $3.58 | 229,000 | — | — |
| 2007-03-12 | $2.87 | $3.60 | 85,500 | — | — |
| 2007-03-09 | $2.94 | $3.44 | 55,100 | — | — |
| 2007-03-08 | $2.93 | $3.43 | 41,200 | — | — |
| 2007-03-07 | $2.88 | $3.37 | 50,200 | — | — |
| 2007-03-06 | $2.83 | $3.31 | 41,800 | — | — |
| 2007-03-05 | $2.80 | $3.28 | 18,500 | — | — |
| 2007-03-02 | $2.82 | $3.30 | 35,600 | — | — |
| 2007-03-01 | $2.82 | $3.30 | 33,600 | — | — |
| 2007-02-28 | $2.93 | $3.43 | 39,700 | — | — |
| 2007-02-27 | $2.80 | $3.28 | 75,100 | — | — |
| 2007-02-26 | $2.95 | $3.45 | 53,800 | — | — |
| 2007-02-23 | $2.83 | $3.31 | 66,100 | — | — |
| 2007-02-22 | $2.89 | $3.38 | 51,400 | — | — |
| 2007-02-21 | $2.90 | $3.39 | 316,100 | — | — |
| 2007-02-20 | $3.01 | $3.52 | 236,000 | — | — |
| 2007-02-16 | $3.02 | $3.53 | 176,000 | — | — |
| 2007-02-15 | $2.82 | $3.30 | 72,500 | — | — |
| 2007-02-14 | $2.88 | $3.37 | 270,200 | — | — |
| 2007-02-13 | $2.73 | $3.19 | 73,900 | — | — |
| 2007-02-12 | $2.73 | $3.19 | 258,600 | — | — |
| 2007-02-09 | $2.69 | $3.15 | 37,200 | — | — |
| 2007-02-08 | $2.68 | $3.14 | 150,600 | — | — |
| 2007-02-07 | $2.64 | $3.09 | 22,800 | — | — |
| 2007-02-06 | $2.64 | $3.09 | 10,000 | — | — |
| 2007-02-05 | $2.62 | $3.07 | 102,500 | — | — |
| 2007-02-02 | $2.64 | $3.09 | 13,100 | — | — |
| 2007-02-01 | $2.67 | $3.12 | 24,700 | — | — |
| 2007-01-31 | $2.66 | $3.11 | 97,300 | — | — |
| 2007-01-30 | $2.66 | $3.11 | 26,800 | — | — |
| 2007-01-29 | $2.67 | $3.12 | 21,800 | — | — |
| 2007-01-26 | $2.69 | $3.15 | 12,200 | — | — |
| 2007-01-25 | $2.69 | $3.15 | 18,900 | — | — |
| 2007-01-24 | $2.73 | $3.19 | 27,000 | — | — |
| 2007-01-23 | $2.68 | $3.14 | 48,900 | — | — |
| 2007-01-22 | $2.60 | $3.04 | 69,300 | — | — |
| 2007-01-19 | $2.68 | $3.14 | 22,500 | — | — |
| 2007-01-18 | $2.75 | $3.22 | 18,800 | — | — |
| 2007-01-17 | $2.66 | $3.11 | 20,600 | — | — |
| 2007-01-16 | $2.66 | $3.11 | 12,600 | — | — |
| 2007-01-12 | $2.61 | $3.05 | 27,100 | — | — |
| 2007-01-11 | $2.59 | $3.03 | 30,700 | — | — |
| 2007-01-10 | $2.60 | $3.04 | 2,600 | — | — |
| 2007-01-09 | $2.61 | $3.05 | 17,600 | — | — |
| 2007-01-08 | $2.61 | $3.05 | 48,500 | — | — |
| 2007-01-05 | $2.60 | $3.04 | 7,400 | — | — |
| 2007-01-04 | $2.63 | $3.08 | 20,200 | — | — |
| 2007-01-03 | $2.60 | $3.04 | 48,000 | — | — |