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
- 1998-01-20 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 | $4.64 | $4.64 | 59,500 | — | — |
| 2007-12-28 | $4.55 | $4.55 | 19,500 | — | — |
| 2007-12-27 | $4.60 | $4.60 | 24,000 | — | — |
| 2007-12-26 | $4.61 | $4.61 | 140,500 | — | — |
| 2007-12-24 | $4.26 | $4.26 | 128,000 | — | — |
| 2007-12-21 | $3.99 | $3.99 | 52,000 | — | — |
| 2007-12-20 | $3.96 | $3.96 | 112,000 | — | — |
| 2007-12-19 | $3.97 | $3.97 | 12,000 | — | — |
| 2007-12-18 | $3.87 | $3.87 | 11,000 | — | — |
| 2007-12-17 | $3.87 | $3.87 | 35,500 | — | — |
| 2007-12-14 | $3.93 | $3.93 | 23,000 | — | — |
| 2007-12-13 | $3.93 | $3.93 | 17,500 | — | — |
| 2007-12-12 | $3.95 | $3.95 | 17,000 | — | — |
| 2007-12-11 | $3.90 | $3.90 | 15,000 | — | — |
| 2007-12-10 | $3.80 | $3.80 | 41,000 | — | — |
| 2007-12-07 | $3.77 | $3.77 | 126,500 | — | — |
| 2007-12-06 | $3.72 | $3.72 | 42,000 | — | — |
| 2007-12-05 | $3.74 | $3.74 | 51,000 | — | — |
| 2007-12-04 | $3.60 | $3.60 | 72,000 | — | — |
| 2007-12-03 | $3.57 | $3.57 | 53,000 | — | — |
| 2007-11-30 | $3.68 | $3.68 | 24,500 | — | — |
| 2007-11-29 | $3.56 | $3.56 | 69,500 | — | — |
| 2007-11-28 | $3.64 | $3.64 | 34,500 | — | — |
| 2007-11-27 | $3.37 | $3.37 | 46,000 | — | — |
| 2007-11-26 | $3.45 | $3.45 | 88,500 | — | — |
| 2007-11-23 | $3.40 | $3.40 | 44,500 | — | — |
| 2007-11-21 | $3.75 | $3.75 | 59,500 | — | — |
| 2007-11-20 | $4.08 | $4.08 | 55,500 | — | — |
| 2007-11-19 | $4.17 | $4.17 | 82,000 | — | — |
| 2007-11-16 | $4.16 | $4.16 | 239,500 | — | — |
| 2007-11-15 | $3.60 | $3.60 | 61,000 | — | — |
| 2007-11-14 | $3.70 | $3.70 | 48,500 | — | — |
| 2007-11-13 | $3.59 | $3.59 | 50,500 | — | — |
| 2007-11-12 | $3.65 | $3.65 | 100,500 | — | — |
| 2007-11-09 | $3.70 | $3.70 | 96,500 | — | — |
| 2007-11-08 | $3.75 | $3.75 | 416,500 | — | — |
| 2007-11-07 | $2.68 | $2.68 | 46,500 | — | — |
| 2007-11-06 | $2.70 | $2.70 | 254,000 | — | — |
| 2007-11-05 | $2.97 | $2.97 | 22,000 | — | — |
| 2007-11-02 | $3.04 | $3.04 | 4,000 | — | — |
| 2007-11-01 | $3.06 | $3.06 | 5,500 | — | — |
| 2007-10-31 | $2.94 | $2.94 | 44,000 | — | — |
| 2007-10-30 | $3.10 | $3.10 | 12,500 | — | — |
| 2007-10-29 | $3.02 | $3.02 | 18,500 | — | — |
| 2007-10-26 | $3.01 | $3.01 | 24,500 | — | — |
| 2007-10-25 | $3.08 | $3.08 | 12,000 | — | — |
| 2007-10-24 | $3.07 | $3.07 | 5,500 | — | — |
| 2007-10-23 | $3.07 | $3.07 | 15,000 | — | — |
| 2007-10-22 | $3.00 | $3.00 | 56,500 | — | — |
| 2007-10-19 | $3.13 | $3.13 | 13,000 | — | — |
| 2007-10-18 | $3.22 | $3.22 | 11,000 | — | — |
| 2007-10-17 | $3.22 | $3.22 | 23,500 | — | — |
| 2007-10-16 | $3.20 | $3.20 | 93,000 | — | — |
| 2007-10-15 | $3.25 | $3.25 | 65,500 | — | — |
| 2007-10-12 | $3.13 | $3.13 | 50,500 | — | — |
| 2007-10-11 | $3.02 | $3.02 | 43,000 | — | — |
| 2007-10-10 | $2.86 | $2.86 | 36,500 | — | — |
| 2007-10-09 | $2.84 | $2.84 | 13,500 | — | — |
| 2007-10-08 | $2.81 | $2.81 | 47,000 | — | — |
| 2007-10-05 | $2.78 | $2.78 | 10,000 | — | — |
| 2007-10-04 | $2.77 | $2.77 | 6,500 | — | — |
| 2007-10-03 | $2.79 | $2.79 | 9,500 | — | — |
| 2007-10-02 | $2.78 | $2.78 | 38,500 | — | — |
| 2007-10-01 | $2.76 | $2.76 | 41,000 | — | — |
| 2007-09-28 | $2.77 | $2.77 | 33,500 | — | — |
| 2007-09-27 | $2.69 | $2.69 | 53,000 | — | — |
| 2007-09-26 | $2.67 | $2.67 | 44,000 | — | — |
| 2007-09-25 | $2.69 | $2.69 | 21,000 | — | — |
| 2007-09-24 | $2.73 | $2.73 | 33,500 | — | — |
| 2007-09-21 | $2.73 | $2.73 | 48,000 | — | — |
| 2007-09-20 | $2.86 | $2.86 | 32,500 | — | — |
| 2007-09-19 | $2.75 | $2.75 | 13,500 | — | — |
| 2007-09-18 | $2.72 | $2.72 | 44,000 | — | — |
| 2007-09-17 | $2.68 | $2.68 | 22,500 | — | — |
| 2007-09-14 | $2.81 | $2.81 | 5,500 | — | — |
| 2007-09-13 | $2.78 | $2.78 | 13,500 | — | — |
| 2007-09-12 | $2.82 | $2.82 | 7,500 | — | — |
| 2007-09-11 | $2.88 | $2.88 | 14,000 | — | — |
| 2007-09-10 | $2.90 | $2.90 | 30,000 | — | — |
| 2007-09-07 | $2.88 | $2.88 | 31,500 | — | — |
| 2007-09-06 | $2.90 | $2.90 | 33,500 | — | — |
| 2007-09-05 | $2.76 | $2.76 | 34,000 | — | — |
| 2007-09-04 | $2.79 | $2.79 | 19,500 | — | — |
| 2007-08-31 | $2.81 | $2.81 | 10,500 | — | — |
| 2007-08-30 | $2.84 | $2.84 | 22,500 | — | — |
| 2007-08-29 | $2.86 | $2.86 | 10,500 | — | — |
| 2007-08-28 | $2.88 | $2.88 | 19,000 | — | — |
| 2007-08-27 | $2.98 | $2.98 | 98,500 | — | — |
| 2007-08-24 | $2.89 | $2.89 | 63,000 | — | — |
| 2007-08-23 | $2.65 | $2.65 | 91,000 | — | — |
| 2007-08-22 | $2.69 | $2.69 | 87,000 | — | — |
| 2007-08-21 | $2.72 | $2.72 | 72,000 | — | — |
| 2007-08-20 | $2.80 | $2.80 | 67,500 | — | — |
| 2007-08-17 | $2.79 | $2.79 | 120,500 | — | — |
| 2007-08-16 | $2.60 | $2.60 | 65,000 | — | — |
| 2007-08-15 | $2.93 | $2.93 | 66,500 | — | — |
| 2007-08-14 | $2.81 | $2.81 | 47,500 | — | — |
| 2007-08-13 | $2.94 | $2.94 | 90,000 | — | — |
| 2007-08-10 | $2.89 | $2.89 | 89,500 | — | — |
| 2007-08-09 | $3.11 | $3.11 | 37,500 | — | — |
| 2007-08-08 | $3.29 | $3.29 | 61,000 | — | — |
| 2007-08-07 | $3.12 | $3.12 | 93,500 | — | — |
| 2007-08-06 | $3.08 | $3.08 | 95,500 | — | — |
| 2007-08-03 | $3.23 | $3.23 | 55,000 | — | — |
| 2007-08-02 | $3.48 | $3.48 | 65,000 | — | — |
| 2007-08-01 | $3.58 | $3.58 | 64,000 | — | — |
| 2007-07-31 | $3.80 | $3.80 | 30,500 | — | — |
| 2007-07-30 | $3.82 | $3.82 | 110,000 | — | — |
| 2007-07-27 | $3.59 | $3.59 | 73,000 | — | — |
| 2007-07-26 | $3.76 | $3.76 | 103,000 | — | — |
| 2007-07-25 | $3.94 | $3.94 | 72,000 | — | — |
| 2007-07-24 | $3.95 | $3.95 | 132,000 | — | — |
| 2007-07-23 | $4.23 | $4.23 | 140,000 | — | — |
| 2007-07-20 | $3.64 | $3.64 | 77,000 | — | — |
| 2007-07-19 | $3.68 | $3.68 | 104,000 | — | — |
| 2007-07-18 | $3.82 | $3.82 | 198,000 | — | — |
| 2007-07-17 | $3.98 | $3.98 | 182,500 | — | — |
| 2007-07-16 | $3.65 | $3.65 | 190,500 | — | — |
| 2007-07-13 | $3.39 | $3.39 | 44,500 | — | — |
| 2007-07-12 | $3.44 | $3.44 | 72,500 | — | — |
| 2007-07-11 | $3.40 | $3.40 | 40,500 | — | — |
| 2007-07-10 | $3.35 | $3.35 | 20,500 | — | — |
| 2007-07-09 | $3.44 | $3.44 | 177,000 | — | — |
| 2007-07-06 | $3.16 | $3.16 | 104,500 | — | — |
| 2007-07-05 | $3.35 | $3.35 | 45,500 | — | — |
| 2007-07-03 | $3.36 | $3.36 | 119,000 | — | — |
| 2007-07-02 | $3.33 | $3.33 | 125,000 | — | — |
| 2007-06-29 | $3.08 | $3.08 | 109,000 | — | — |
| 2007-06-28 | $2.99 | $2.99 | 19,500 | — | — |
| 2007-06-27 | $2.98 | $2.98 | 58,500 | — | — |
| 2007-06-26 | $2.89 | $2.89 | 15,000 | — | — |
| 2007-06-25 | $2.82 | $2.82 | 76,500 | — | — |
| 2007-06-22 | $2.91 | $2.91 | 125,000 | — | — |
| 2007-06-21 | $2.95 | $2.95 | 26,000 | — | — |
| 2007-06-20 | $3.02 | $3.02 | 48,000 | — | — |
| 2007-06-19 | $2.96 | $2.96 | 13,000 | — | — |
| 2007-06-18 | $2.95 | $2.95 | 18,500 | — | — |
| 2007-06-15 | $3.06 | $3.06 | 5,500 | — | — |
| 2007-06-14 | $3.04 | $3.04 | 25,000 | — | — |
| 2007-06-13 | $3.04 | $3.04 | 94,500 | — | — |
| 2007-06-12 | $2.89 | $2.89 | 109,000 | — | — |
| 2007-06-11 | $2.89 | $2.89 | 22,000 | — | — |
| 2007-06-08 | $2.88 | $2.88 | 86,000 | — | — |
| 2007-06-07 | $2.99 | $2.99 | 50,500 | — | — |
| 2007-06-06 | $3.07 | $3.07 | 52,500 | — | — |
| 2007-06-05 | $3.00 | $3.00 | 15,500 | — | — |
| 2007-06-04 | $3.04 | $3.04 | 132,000 | — | — |
| 2007-06-01 | $2.98 | $2.98 | 278,000 | — | — |
| 2007-05-31 | $3.24 | $3.24 | 83,500 | — | — |
| 2007-05-30 | $3.54 | $3.54 | 90,500 | — | — |
| 2007-05-29 | $3.30 | $3.30 | 53,500 | — | — |
| 2007-05-25 | $3.19 | $3.19 | 76,500 | — | — |
| 2007-05-24 | $3.16 | $3.16 | 127,000 | — | — |
| 2007-05-23 | $3.15 | $3.15 | 136,000 | — | — |
| 2007-05-22 | $3.44 | $3.44 | 63,000 | — | — |
| 2007-05-21 | $3.38 | $3.38 | 107,000 | — | — |
| 2007-05-18 | $3.27 | $3.27 | 114,000 | — | — |
| 2007-05-17 | $3.28 | $3.28 | 259,500 | — | — |
| 2007-05-16 | $3.62 | $3.62 | 124,000 | — | — |
| 2007-05-15 | $3.77 | $3.77 | 585,500 | — | — |
| 2007-05-14 | $3.57 | $3.57 | 239,500 | — | — |
| 2007-05-11 | $3.16 | $3.16 | 134,500 | — | — |
| 2007-05-10 | $2.82 | $2.82 | 58,500 | — | — |
| 2007-05-09 | $2.81 | $2.81 | 49,000 | — | — |
| 2007-05-08 | $2.85 | $2.85 | 65,500 | — | — |
| 2007-05-07 | $2.92 | $2.92 | 172,000 | — | — |
| 2007-05-04 | $2.82 | $2.82 | 124,500 | — | — |
| 2007-05-03 | $2.74 | $2.74 | 159,500 | — | — |
| 2007-05-02 | $2.65 | $2.65 | 89,500 | — | — |
| 2007-05-01 | $2.64 | $2.64 | 163,000 | — | — |
| 2007-04-30 | $2.73 | $2.73 | 418,000 | — | — |
| 2007-04-27 | $2.31 | $2.31 | 42,500 | — | — |
| 2007-04-26 | $2.35 | $2.35 | 125,000 | — | — |
| 2007-04-25 | $2.30 | $2.30 | 358,000 | — | — |
| 2007-04-24 | $2.56 | $2.56 | 85,000 | — | — |
| 2007-04-23 | $2.58 | $2.58 | 201,500 | — | — |
| 2007-04-20 | $2.73 | $2.73 | 38,000 | — | — |
| 2007-04-19 | $2.74 | $2.74 | 105,500 | — | — |
| 2007-04-18 | $2.75 | $2.75 | 97,500 | — | — |
| 2007-04-17 | $2.81 | $2.81 | 41,500 | — | — |
| 2007-04-16 | $2.78 | $2.78 | 146,000 | — | — |
| 2007-04-13 | $2.78 | $2.78 | 113,500 | — | — |
| 2007-04-12 | $2.88 | $2.88 | 165,500 | — | — |
| 2007-04-11 | $2.74 | $2.74 | 134,500 | — | — |
| 2007-04-10 | $2.84 | $2.84 | 108,500 | — | — |
| 2007-04-09 | $2.83 | $2.83 | 205,500 | — | — |
| 2007-04-05 | $2.68 | $2.68 | 394,000 | — | — |
| 2007-04-04 | $2.94 | $2.94 | 236,500 | — | — |
| 2007-04-03 | $3.09 | $3.09 | 167,000 | — | — |
| 2007-04-02 | $2.98 | $2.98 | 219,000 | — | — |
| 2007-03-30 | $3.04 | $3.04 | 42,500 | — | — |
| 2007-03-29 | $3.06 | $3.06 | 129,500 | — | — |
| 2007-03-28 | $3.13 | $3.13 | 164,000 | — | — |
| 2007-03-27 | $3.02 | $3.02 | 228,500 | — | — |
| 2007-03-26 | $3.14 | $3.14 | 170,500 | — | — |
| 2007-03-23 | $3.12 | $3.12 | 315,000 | — | — |
| 2007-03-22 | $3.05 | $3.05 | 387,500 | — | — |
| 2007-03-21 | $3.20 | $3.20 | 301,500 | — | — |
| 2007-03-20 | $3.25 | $3.25 | 386,500 | — | — |
| 2007-03-19 | $3.46 | $3.46 | 168,500 | — | — |
| 2007-03-16 | $3.37 | $3.37 | 363,500 | — | — |
| 2007-03-15 | $3.59 | $3.59 | 550,000 | — | — |
| 2007-03-14 | $3.47 | $3.47 | 557,000 | — | — |
| 2007-03-13 | $3.29 | $3.29 | 750,500 | — | — |
| 2007-03-12 | $3.76 | $3.76 | 562,000 | — | — |
| 2007-03-09 | $4.20 | $4.20 | 269,000 | — | — |
| 2007-03-08 | $4.07 | $4.07 | 684,000 | — | — |
| 2007-03-07 | $4.35 | $4.35 | 1,360,500 | — | — |
| 2007-03-06 | $4.20 | $4.20 | 871,000 | — | — |
| 2007-03-05 | $3.48 | $3.48 | 441,500 | — | — |
| 2007-03-02 | $3.22 | $3.22 | 448,500 | — | — |
| 2007-03-01 | $3.01 | $3.01 | 388,500 | — | — |
| 2007-02-28 | $2.82 | $2.82 | 355,000 | — | — |
| 2007-02-27 | $2.86 | $2.86 | 241,500 | — | — |
| 2007-02-26 | $3.03 | $3.03 | 678,000 | — | — |
| 2007-02-23 | $3.39 | $3.39 | 785,500 | — | — |
| 2007-02-22 | $2.89 | $2.89 | 1,130,500 | — | — |
| 2007-02-21 | $3.08 | $3.08 | 3,307,000 | — | — |
| 2007-02-20 | $3.84 | $3.84 | 872,000 | — | — |
| 2007-02-16 | $3.13 | $3.13 | 509,500 | — | — |
| 2007-02-15 | $2.85 | $2.85 | 477,000 | — | — |
| 2007-02-14 | $2.56 | $2.56 | 308,500 | — | — |
| 2007-02-13 | $2.48 | $2.48 | 290,000 | — | — |
| 2007-02-12 | $2.43 | $2.43 | 1,158,000 | — | — |
| 2007-02-09 | $2.28 | $2.28 | 286,500 | — | — |
| 2007-02-08 | $2.09 | $2.09 | 220,000 | — | — |
| 2007-02-07 | $2.18 | $2.18 | 525,000 | — | — |
| 2007-02-06 | $2.21 | $2.21 | 1,695,000 | — | — |
| 2007-02-05 | $1.98 | $1.98 | 381,500 | — | — |
| 2007-02-02 | $1.81 | $1.81 | 29,000 | — | — |
| 2007-02-01 | $1.88 | $1.88 | 55,500 | — | — |
| 2007-01-31 | $1.91 | $1.91 | 36,000 | — | — |
| 2007-01-30 | $1.90 | $1.90 | 59,000 | — | — |
| 2007-01-29 | $1.85 | $1.85 | 72,500 | — | — |
| 2007-01-26 | $1.80 | $1.80 | 36,000 | — | — |
| 2007-01-25 | $1.84 | $1.84 | 34,000 | — | — |
| 2007-01-24 | $1.85 | $1.85 | 88,500 | — | — |
| 2007-01-23 | $1.92 | $1.92 | 119,500 | — | — |
| 2007-01-22 | $1.90 | $1.90 | 75,000 | — | — |
| 2007-01-19 | $1.78 | $1.78 | 251,500 | — | — |
| 2007-01-18 | $1.70 | $1.70 | 628,000 | — | — |
| 2007-01-17 | $2.00 | $2.00 | 223,000 | — | — |
| 2007-01-16 | $2.01 | $2.01 | 502,000 | — | — |
| 2007-01-12 | $1.94 | $1.94 | 839,000 | — | — |
| 2007-01-11 | $1.64 | $1.64 | 475,000 | — | — |
| 2007-01-10 | $1.45 | $1.45 | 68,500 | — | — |
| 2007-01-09 | $1.43 | $1.43 | 60,500 | — | — |
| 2007-01-08 | $1.45 | $1.45 | 80,500 | — | — |
| 2007-01-05 | $1.49 | $1.49 | 76,000 | — | — |
| 2007-01-04 | $1.47 | $1.47 | 93,000 | — | — |
| 2007-01-03 | $1.40 | $1.40 | 158,500 | — | — |