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
- 1994-09-01 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 | $1.30 | $1.30 | 56,000 | — | — |
| 2007-12-28 | $1.26 | $1.26 | 58,900 | — | — |
| 2007-12-27 | $1.25 | $1.25 | 28,400 | — | — |
| 2007-12-26 | $1.27 | $1.27 | 16,200 | — | — |
| 2007-12-24 | $1.27 | $1.27 | 13,900 | — | — |
| 2007-12-21 | $1.21 | $1.21 | 12,300 | — | — |
| 2007-12-20 | $1.44 | $1.44 | 13,600 | — | — |
| 2007-12-19 | $1.33 | $1.33 | 48,100 | — | — |
| 2007-12-18 | $1.27 | $1.27 | 16,100 | — | — |
| 2007-12-17 | $1.30 | $1.30 | 34,800 | — | — |
| 2007-12-14 | $1.32 | $1.32 | 10,900 | — | — |
| 2007-12-13 | $1.40 | $1.40 | 8,500 | — | — |
| 2007-12-12 | $1.34 | $1.34 | 17,400 | — | — |
| 2007-12-11 | $1.40 | $1.40 | 12,000 | — | — |
| 2007-12-10 | $1.40 | $1.40 | 42,100 | — | — |
| 2007-12-07 | $1.40 | $1.40 | 19,500 | — | — |
| 2007-12-06 | $1.42 | $1.42 | 19,300 | — | — |
| 2007-12-05 | $1.39 | $1.39 | 8,500 | — | — |
| 2007-12-04 | $1.32 | $1.32 | 10,100 | — | — |
| 2007-12-03 | $1.41 | $1.41 | 11,700 | — | — |
| 2007-11-30 | $1.40 | $1.40 | 4,000 | — | — |
| 2007-11-29 | $1.43 | $1.43 | 6,300 | — | — |
| 2007-11-28 | $1.39 | $1.39 | 29,200 | — | — |
| 2007-11-27 | $1.35 | $1.35 | 23,800 | — | — |
| 2007-11-26 | $1.37 | $1.37 | 12,300 | — | — |
| 2007-11-23 | $1.40 | $1.40 | 39,000 | — | — |
| 2007-11-21 | $1.42 | $1.42 | 99,400 | — | — |
| 2007-11-20 | $1.44 | $1.44 | 32,900 | — | — |
| 2007-11-19 | $1.70 | $1.70 | 32,500 | — | — |
| 2007-11-16 | $1.60 | $1.60 | 12,700 | — | — |
| 2007-11-15 | $1.63 | $1.63 | 43,200 | — | — |
| 2007-11-14 | $1.92 | $1.92 | 3,900 | — | — |
| 2007-11-13 | $2.01 | $2.01 | 25,000 | — | — |
| 2007-11-12 | $2.07 | $2.07 | 19,100 | — | — |
| 2007-11-09 | $2.11 | $2.11 | 42,900 | — | — |
| 2007-11-08 | $2.07 | $2.07 | 6,100 | — | — |
| 2007-11-07 | $2.06 | $2.06 | 13,600 | — | — |
| 2007-11-06 | $2.20 | $2.20 | 34,200 | — | — |
| 2007-11-05 | $2.30 | $2.30 | 8,400 | — | — |
| 2007-11-02 | $2.46 | $2.46 | 9,300 | — | — |
| 2007-11-01 | $2.31 | $2.31 | 23,900 | — | — |
| 2007-10-31 | $2.47 | $2.47 | 8,600 | — | — |
| 2007-10-30 | $2.47 | $2.47 | 6,500 | — | — |
| 2007-10-29 | $2.54 | $2.54 | 4,100 | — | — |
| 2007-10-26 | $2.60 | $2.60 | 4,600 | — | — |
| 2007-10-25 | $2.50 | $2.50 | 11,400 | — | — |
| 2007-10-24 | $2.50 | $2.50 | 7,700 | — | — |
| 2007-10-23 | $2.60 | $2.60 | 3,400 | — | — |
| 2007-10-22 | $2.62 | $2.62 | 5,600 | — | — |
| 2007-10-19 | $2.75 | $2.75 | 12,100 | — | — |
| 2007-10-18 | $2.75 | $2.75 | 4,500 | — | — |
| 2007-10-17 | $2.75 | $2.75 | 6,100 | — | — |
| 2007-10-16 | $2.70 | $2.70 | 9,200 | — | — |
| 2007-10-15 | $2.49 | $2.49 | 17,100 | — | — |
| 2007-10-12 | $2.54 | $2.54 | 0 | — | — |
| 2007-10-11 | $2.54 | $2.54 | 9,100 | — | — |
| 2007-10-10 | $2.46 | $2.46 | 25,600 | — | — |
| 2007-10-09 | $2.55 | $2.55 | 18,800 | — | — |
| 2007-10-08 | $2.56 | $2.56 | 31,300 | — | — |
| 2007-10-05 | $2.69 | $2.69 | 10,600 | — | — |
| 2007-10-04 | $2.50 | $2.50 | 21,200 | — | — |
| 2007-10-03 | $2.51 | $2.51 | 8,400 | — | — |
| 2007-10-02 | $2.37 | $2.37 | 11,300 | — | — |
| 2007-10-01 | $2.28 | $2.28 | 12,100 | — | — |
| 2007-09-28 | $2.15 | $2.15 | 17,700 | — | — |
| 2007-09-27 | $2.15 | $2.15 | 13,200 | — | — |
| 2007-09-26 | $2.17 | $2.17 | 16,100 | — | — |
| 2007-09-25 | $2.20 | $2.20 | 3,000 | — | — |
| 2007-09-24 | $2.27 | $2.27 | 12,100 | — | — |
| 2007-09-21 | $2.25 | $2.25 | 16,100 | — | — |
| 2007-09-20 | $2.29 | $2.29 | 300 | — | — |
| 2007-09-19 | $2.25 | $2.25 | 17,900 | — | — |
| 2007-09-18 | $2.35 | $2.35 | 6,300 | — | — |
| 2007-09-17 | $2.34 | $2.34 | 4,700 | — | — |
| 2007-09-14 | $2.30 | $2.30 | 9,600 | — | — |
| 2007-09-13 | $2.42 | $2.42 | 11,600 | — | — |
| 2007-09-12 | $2.45 | $2.45 | 4,700 | — | — |
| 2007-09-11 | $2.53 | $2.53 | 6,400 | — | — |
| 2007-09-10 | $2.63 | $2.63 | 8,900 | — | — |
| 2007-09-07 | $2.65 | $2.65 | 4,100 | — | — |
| 2007-09-06 | $2.60 | $2.60 | 16,100 | — | — |
| 2007-09-05 | $2.57 | $2.57 | 0 | — | — |
| 2007-09-04 | $2.57 | $2.57 | 7,500 | — | — |
| 2007-08-31 | $2.60 | $2.60 | 2,100 | — | — |
| 2007-08-30 | $2.60 | $2.60 | 2,900 | — | — |
| 2007-08-29 | $2.60 | $2.60 | 800 | — | — |
| 2007-08-28 | $2.60 | $2.60 | 5,300 | — | — |
| 2007-08-27 | $2.64 | $2.64 | 3,700 | — | — |
| 2007-08-24 | $2.74 | $2.74 | 3,300 | — | — |
| 2007-08-23 | $2.65 | $2.65 | 7,100 | — | — |
| 2007-08-22 | $2.56 | $2.56 | 1,300 | — | — |
| 2007-08-21 | $2.55 | $2.55 | 16,500 | — | — |
| 2007-08-20 | $2.65 | $2.65 | 8,400 | — | — |
| 2007-08-17 | $2.68 | $2.68 | 26,400 | — | — |
| 2007-08-16 | $2.40 | $2.40 | 12,200 | — | — |
| 2007-08-15 | $2.55 | $2.55 | 7,000 | — | — |
| 2007-08-14 | $2.78 | $2.78 | 1,200 | — | — |
| 2007-08-13 | $2.59 | $2.59 | 1,600 | — | — |
| 2007-08-10 | $2.50 | $2.50 | 48,200 | — | — |
| 2007-08-09 | $2.55 | $2.55 | 23,100 | — | — |
| 2007-08-08 | $2.57 | $2.57 | 6,400 | — | — |
| 2007-08-07 | $2.55 | $2.55 | 5,500 | — | — |
| 2007-08-06 | $2.65 | $2.65 | 20,300 | — | — |
| 2007-08-03 | $2.82 | $2.82 | 14,700 | — | — |
| 2007-08-02 | $2.75 | $2.75 | 1,000 | — | — |
| 2007-08-01 | $2.61 | $2.61 | 14,200 | — | — |
| 2007-07-31 | $2.61 | $2.61 | 14,700 | — | — |
| 2007-07-30 | $2.70 | $2.70 | 7,000 | — | — |
| 2007-07-27 | $2.75 | $2.75 | 10,200 | — | — |
| 2007-07-26 | $2.62 | $2.62 | 13,600 | — | — |
| 2007-07-25 | $2.75 | $2.75 | 10,900 | — | — |
| 2007-07-24 | $2.80 | $2.80 | 9,300 | — | — |
| 2007-07-23 | $2.83 | $2.83 | 20,700 | — | — |
| 2007-07-20 | $2.98 | $2.98 | 14,800 | — | — |
| 2007-07-19 | $2.97 | $2.97 | 3,500 | — | — |
| 2007-07-18 | $2.95 | $2.95 | 9,000 | — | — |
| 2007-07-17 | $2.90 | $2.90 | 9,000 | — | — |
| 2007-07-16 | $2.96 | $2.96 | 38,600 | — | — |
| 2007-07-13 | $3.01 | $3.01 | 10,600 | — | — |
| 2007-07-12 | $3.03 | $3.03 | 3,300 | — | — |
| 2007-07-11 | $3.01 | $3.01 | 28,400 | — | — |
| 2007-07-10 | $3.02 | $3.02 | 31,000 | — | — |
| 2007-07-09 | $3.00 | $3.00 | 38,800 | — | — |
| 2007-07-06 | $3.00 | $3.00 | 6,600 | — | — |
| 2007-07-05 | $3.00 | $3.00 | 28,600 | — | — |
| 2007-07-03 | $3.03 | $3.03 | 11,900 | — | — |
| 2007-07-02 | $2.99 | $2.99 | 35,600 | — | — |
| 2007-06-29 | $2.95 | $2.95 | 93,500 | — | — |
| 2007-06-28 | $3.16 | $3.16 | 10,800 | — | — |
| 2007-06-27 | $3.16 | $3.16 | 13,800 | — | — |
| 2007-06-26 | $3.16 | $3.16 | 11,000 | — | — |
| 2007-06-25 | $3.20 | $3.20 | 15,400 | — | — |
| 2007-06-22 | $3.24 | $3.24 | 29,500 | — | — |
| 2007-06-21 | $3.19 | $3.19 | 32,000 | — | — |
| 2007-06-20 | $3.18 | $3.18 | 7,000 | — | — |
| 2007-06-19 | $3.24 | $3.24 | 4,400 | — | — |
| 2007-06-18 | $3.19 | $3.19 | 7,400 | — | — |
| 2007-06-15 | $3.20 | $3.20 | 10,500 | — | — |
| 2007-06-14 | $3.21 | $3.21 | 20,300 | — | — |
| 2007-06-13 | $3.29 | $3.29 | 4,700 | — | — |
| 2007-06-12 | $3.30 | $3.30 | 17,400 | — | — |
| 2007-06-11 | $3.24 | $3.24 | 4,200 | — | — |
| 2007-06-08 | $3.29 | $3.29 | 11,100 | — | — |
| 2007-06-07 | $3.25 | $3.25 | 5,600 | — | — |
| 2007-06-06 | $3.24 | $3.24 | 17,300 | — | — |
| 2007-06-05 | $3.22 | $3.22 | 10,300 | — | — |
| 2007-06-04 | $3.22 | $3.22 | 4,700 | — | — |
| 2007-06-01 | $3.24 | $3.24 | 10,200 | — | — |
| 2007-05-31 | $3.24 | $3.24 | 6,900 | — | — |
| 2007-05-30 | $3.21 | $3.21 | 13,300 | — | — |
| 2007-05-29 | $3.22 | $3.22 | 13,200 | — | — |
| 2007-05-25 | $3.22 | $3.22 | 8,800 | — | — |
| 2007-05-24 | $3.19 | $3.19 | 16,900 | — | — |
| 2007-05-23 | $3.20 | $3.20 | 8,000 | — | — |
| 2007-05-22 | $3.20 | $3.20 | 15,300 | — | — |
| 2007-05-21 | $3.17 | $3.17 | 23,500 | — | — |
| 2007-05-18 | $3.19 | $3.19 | 13,200 | — | — |
| 2007-05-17 | $3.19 | $3.19 | 4,400 | — | — |
| 2007-05-16 | $3.13 | $3.13 | 9,400 | — | — |
| 2007-05-15 | $3.14 | $3.14 | 18,000 | — | — |
| 2007-05-14 | $3.17 | $3.17 | 6,200 | — | — |
| 2007-05-11 | $3.14 | $3.14 | 4,600 | — | — |
| 2007-05-10 | $3.14 | $3.14 | 1,700 | — | — |
| 2007-05-09 | $3.13 | $3.13 | 15,200 | — | — |
| 2007-05-08 | $3.10 | $3.10 | 72,500 | — | — |
| 2007-05-07 | $3.16 | $3.16 | 29,500 | — | — |
| 2007-05-04 | $3.14 | $3.14 | 14,800 | — | — |
| 2007-05-03 | $3.12 | $3.12 | 20,300 | — | — |
| 2007-05-02 | $3.12 | $3.12 | 43,600 | — | — |
| 2007-05-01 | $3.15 | $3.15 | 17,900 | — | — |
| 2007-04-30 | $3.15 | $3.15 | 8,000 | — | — |
| 2007-04-27 | $3.15 | $3.15 | 68,900 | — | — |
| 2007-04-26 | $3.16 | $3.16 | 26,700 | — | — |
| 2007-04-25 | $3.18 | $3.18 | 14,400 | — | — |
| 2007-04-24 | $3.18 | $3.18 | 9,700 | — | — |
| 2007-04-23 | $3.19 | $3.19 | 14,800 | — | — |
| 2007-04-20 | $3.20 | $3.20 | 32,500 | — | — |
| 2007-04-19 | $3.17 | $3.17 | 29,700 | — | — |
| 2007-04-18 | $3.18 | $3.18 | 21,600 | — | — |
| 2007-04-17 | $3.15 | $3.15 | 11,100 | — | — |
| 2007-04-16 | $3.15 | $3.15 | 28,600 | — | — |
| 2007-04-13 | $3.16 | $3.16 | 14,200 | — | — |
| 2007-04-12 | $3.17 | $3.17 | 27,000 | — | — |
| 2007-04-11 | $3.17 | $3.17 | 4,100 | — | — |
| 2007-04-10 | $3.17 | $3.17 | 14,100 | — | — |
| 2007-04-09 | $3.19 | $3.19 | 15,500 | — | — |
| 2007-04-05 | $3.18 | $3.18 | 9,700 | — | — |
| 2007-04-04 | $3.19 | $3.19 | 2,200 | — | — |
| 2007-04-03 | $3.17 | $3.17 | 20,700 | — | — |
| 2007-04-02 | $3.18 | $3.18 | 11,200 | — | — |
| 2007-03-30 | $3.20 | $3.20 | 20,200 | — | — |
| 2007-03-29 | $3.25 | $3.25 | 23,800 | — | — |
| 2007-03-28 | $3.26 | $3.26 | 12,000 | — | — |
| 2007-03-27 | $3.28 | $3.28 | 2,900 | — | — |
| 2007-03-26 | $3.31 | $3.31 | 7,500 | — | — |
| 2007-03-23 | $3.35 | $3.35 | 55,500 | — | — |
| 2007-03-22 | $3.34 | $3.34 | 7,000 | — | — |
| 2007-03-21 | $3.35 | $3.35 | 15,100 | — | — |
| 2007-03-20 | $3.32 | $3.32 | 55,600 | — | — |
| 2007-03-19 | $3.20 | $3.20 | 22,400 | — | — |
| 2007-03-16 | $3.19 | $3.19 | 19,600 | — | — |
| 2007-03-15 | $3.22 | $3.22 | 24,500 | — | — |
| 2007-03-14 | $3.20 | $3.20 | 15,000 | — | — |
| 2007-03-13 | $3.21 | $3.21 | 34,500 | — | — |
| 2007-03-12 | $3.22 | $3.22 | 5,900 | — | — |
| 2007-03-09 | $3.24 | $3.24 | 18,400 | — | — |
| 2007-03-08 | $3.23 | $3.23 | 74,000 | — | — |
| 2007-03-07 | $3.16 | $3.16 | 45,500 | — | — |
| 2007-03-06 | $3.16 | $3.16 | 42,900 | — | — |
| 2007-03-05 | $3.16 | $3.16 | 26,400 | — | — |
| 2007-03-02 | $3.22 | $3.22 | 32,100 | — | — |
| 2007-03-01 | $3.25 | $3.25 | 10,300 | — | — |
| 2007-02-28 | $3.25 | $3.25 | 38,400 | — | — |
| 2007-02-27 | $3.30 | $3.30 | 21,600 | — | — |
| 2007-02-26 | $3.37 | $3.37 | 23,300 | — | — |
| 2007-02-23 | $3.42 | $3.42 | 34,100 | — | — |
| 2007-02-22 | $3.40 | $3.40 | 86,700 | — | — |
| 2007-02-21 | $3.43 | $3.43 | 109,900 | — | — |
| 2007-02-20 | $3.32 | $3.32 | 56,600 | — | — |
| 2007-02-16 | $3.37 | $3.37 | 67,900 | — | — |
| 2007-02-15 | $3.32 | $3.32 | 73,300 | — | — |
| 2007-02-14 | $3.31 | $3.31 | 103,600 | — | — |
| 2007-02-13 | $3.22 | $3.22 | 29,500 | — | — |
| 2007-02-12 | $3.24 | $3.24 | 26,800 | — | — |
| 2007-02-09 | $3.21 | $3.21 | 3,900 | — | — |
| 2007-02-08 | $3.21 | $3.21 | 27,200 | — | — |
| 2007-02-07 | $3.19 | $3.19 | 55,400 | — | — |
| 2007-02-06 | $3.15 | $3.15 | 17,100 | — | — |
| 2007-02-05 | $3.20 | $3.20 | 19,400 | — | — |
| 2007-02-02 | $3.16 | $3.16 | 10,100 | — | — |
| 2007-02-01 | $3.14 | $3.14 | 15,300 | — | — |
| 2007-01-31 | $3.20 | $3.20 | 46,100 | — | — |
| 2007-01-30 | $3.22 | $3.22 | 59,400 | — | — |
| 2007-01-29 | $3.22 | $3.22 | 48,500 | — | — |
| 2007-01-26 | $3.23 | $3.23 | 22,500 | — | — |
| 2007-01-25 | $3.23 | $3.23 | 12,900 | — | — |
| 2007-01-24 | $3.24 | $3.24 | 49,700 | — | — |
| 2007-01-23 | $3.26 | $3.26 | 81,800 | — | — |
| 2007-01-22 | $3.21 | $3.21 | 35,300 | — | — |
| 2007-01-19 | $3.17 | $3.17 | 23,400 | — | — |
| 2007-01-18 | $3.19 | $3.19 | 12,900 | — | — |
| 2007-01-17 | $3.18 | $3.18 | 29,000 | — | — |
| 2007-01-16 | $3.23 | $3.23 | 22,800 | — | — |
| 2007-01-12 | $3.28 | $3.28 | 22,600 | — | — |
| 2007-01-11 | $3.21 | $3.21 | 53,700 | — | — |
| 2007-01-10 | $3.25 | $3.25 | 52,500 | — | — |
| 2007-01-09 | $3.30 | $3.30 | 51,600 | — | — |
| 2007-01-08 | $3.26 | $3.26 | 13,500 | — | — |
| 2007-01-05 | $3.25 | $3.25 | 33,900 | — | — |
| 2007-01-04 | $3.20 | $3.20 | 33,100 | — | — |
| 2007-01-03 | $3.14 | $3.14 | 28,100 | — | — |