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
- 1989-08-23 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 | $4.43 | $4.43 | 256,136 | — | — |
| 2007-12-28 | $4.55 | $4.55 | 450,487 | — | — |
| 2007-12-27 | $4.49 | $4.49 | 163,159 | — | — |
| 2007-12-26 | $4.41 | $4.41 | 113,972 | — | — |
| 2007-12-24 | $4.42 | $4.42 | 180,555 | — | — |
| 2007-12-21 | $4.41 | $4.41 | 193,752 | — | — |
| 2007-12-20 | $4.28 | $4.28 | 155,961 | — | — |
| 2007-12-19 | $4.26 | $4.26 | 80,980 | — | — |
| 2007-12-18 | $4.19 | $4.19 | 121,770 | — | — |
| 2007-12-17 | $4.12 | $4.12 | 307,723 | — | — |
| 2007-12-14 | $4.16 | $4.16 | 204,549 | — | — |
| 2007-12-13 | $4.23 | $4.23 | 247,138 | — | — |
| 2007-12-12 | $4.20 | $4.20 | 180,555 | — | — |
| 2007-12-11 | $4.18 | $4.18 | 239,340 | — | — |
| 2007-12-10 | $4.17 | $4.17 | 254,936 | — | — |
| 2007-12-07 | $4.25 | $4.25 | 301,725 | — | — |
| 2007-12-06 | $4.26 | $4.26 | 327,518 | — | — |
| 2007-12-05 | $4.14 | $4.14 | 377,306 | — | — |
| 2007-12-04 | $4.30 | $4.30 | 192,552 | — | — |
| 2007-12-03 | $4.37 | $4.37 | 411,497 | — | — |
| 2007-11-30 | $4.42 | $4.42 | 444,489 | — | — |
| 2007-11-29 | $4.56 | $4.56 | 169,758 | — | — |
| 2007-11-28 | $4.50 | $4.50 | 257,936 | — | — |
| 2007-11-27 | $4.51 | $4.51 | 132,567 | — | — |
| 2007-11-26 | $4.45 | $4.45 | 106,773 | — | — |
| 2007-11-23 | $4.41 | $4.41 | 16,196 | — | — |
| 2007-11-21 | $4.33 | $4.33 | 253,737 | — | — |
| 2007-11-20 | $4.36 | $4.36 | 193,752 | — | — |
| 2007-11-19 | $4.20 | $4.20 | 543,464 | — | — |
| 2007-11-16 | $4.32 | $4.32 | 216,546 | — | — |
| 2007-11-15 | $4.44 | $4.44 | 109,173 | — | — |
| 2007-11-14 | $4.55 | $4.55 | 263,934 | — | — |
| 2007-11-13 | $4.53 | $4.53 | 254,336 | — | — |
| 2007-11-12 | $4.52 | $4.52 | 283,729 | — | — |
| 2007-11-09 | $4.49 | $4.49 | 217,146 | — | — |
| 2007-11-08 | $4.49 | $4.49 | 260,335 | — | — |
| 2007-11-07 | $4.53 | $4.53 | 643,639 | — | — |
| 2007-11-06 | $4.30 | $4.30 | 250,137 | — | — |
| 2007-11-05 | $4.25 | $4.25 | 425,894 | — | — |
| 2007-11-02 | $4.31 | $4.31 | 80,380 | — | — |
| 2007-11-01 | $4.41 | $4.41 | 286,728 | — | — |
| 2007-10-31 | $4.44 | $4.44 | 266,333 | — | — |
| 2007-10-30 | $4.39 | $4.39 | 172,157 | — | — |
| 2007-10-29 | $4.29 | $4.29 | 206,348 | — | — |
| 2007-10-26 | $4.23 | $4.23 | 105,574 | — | — |
| 2007-10-25 | $4.26 | $4.26 | 328,118 | — | — |
| 2007-10-24 | $4.20 | $4.20 | 187,753 | — | — |
| 2007-10-23 | $4.18 | $4.18 | 122,369 | — | — |
| 2007-10-22 | $4.16 | $4.16 | 123,569 | — | — |
| 2007-10-19 | $4.20 | $4.20 | 172,157 | — | — |
| 2007-10-18 | $4.24 | $4.24 | 167,958 | — | — |
| 2007-10-17 | $4.27 | $4.27 | 311,322 | — | — |
| 2007-10-16 | $4.17 | $4.17 | 148,163 | — | — |
| 2007-10-15 | $4.20 | $4.20 | 166,758 | — | — |
| 2007-10-12 | $4.24 | $4.24 | 157,761 | — | — |
| 2007-10-11 | $4.18 | $4.18 | 332,917 | — | — |
| 2007-10-10 | $4.18 | $4.18 | 229,743 | — | — |
| 2007-10-09 | $4.15 | $4.15 | 199,750 | — | — |
| 2007-10-08 | $4.17 | $4.17 | 157,161 | — | — |
| 2007-10-05 | $4.15 | $4.15 | 316,121 | — | — |
| 2007-10-04 | $4.25 | $4.25 | 429,493 | — | — |
| 2007-10-03 | $4.25 | $4.25 | 876,981 | — | — |
| 2007-10-02 | $4.04 | $4.04 | 257,936 | — | — |
| 2007-10-01 | $4.05 | $4.05 | 450,487 | — | — |
| 2007-09-28 | $3.94 | $3.94 | 671,232 | — | — |
| 2007-09-27 | $3.83 | $3.83 | 1,121,120 | — | — |
| 2007-09-26 | $3.68 | $3.68 | 298,725 | — | — |
| 2007-09-25 | $3.62 | $3.62 | 224,344 | — | — |
| 2007-09-24 | $3.62 | $3.62 | 255,536 | — | — |
| 2007-09-21 | $3.61 | $3.61 | 251,337 | — | — |
| 2007-09-20 | $3.66 | $3.66 | 233,342 | — | — |
| 2007-09-19 | $3.65 | $3.65 | 229,143 | — | — |
| 2007-09-18 | $3.53 | $3.53 | 452,887 | — | — |
| 2007-09-17 | $3.61 | $3.61 | 225,544 | — | — |
| 2007-09-14 | $3.60 | $3.60 | 208,148 | — | — |
| 2007-09-13 | $3.57 | $3.57 | 287,328 | — | — |
| 2007-09-12 | $3.63 | $3.63 | 225,544 | — | — |
| 2007-09-11 | $3.68 | $3.68 | 190,752 | — | — |
| 2007-09-10 | $3.75 | $3.75 | 253,137 | — | — |
| 2007-09-07 | $3.71 | $3.71 | 145,764 | — | — |
| 2007-09-06 | $3.78 | $3.78 | 249,538 | — | — |
| 2007-09-05 | $3.78 | $3.78 | 473,282 | — | — |
| 2007-09-04 | $3.67 | $3.67 | 332,017 | — | — |
| 2007-08-31 | $3.54 | $3.54 | 350,012 | — | — |
| 2007-08-30 | $3.54 | $3.54 | 448,988 | — | — |
| 2007-08-29 | $3.41 | $3.41 | 371,607 | — | — |
| 2007-08-28 | $3.40 | $3.40 | 308,623 | — | — |
| 2007-08-27 | $3.40 | $3.40 | 359,010 | — | — |
| 2007-08-24 | $3.33 | $3.33 | 331,117 | — | — |
| 2007-08-23 | $3.29 | $3.29 | 278,930 | — | — |
| 2007-08-22 | $3.34 | $3.34 | 731,517 | — | — |
| 2007-08-21 | $3.36 | $3.36 | 345,514 | — | — |
| 2007-08-20 | $3.34 | $3.34 | 492,177 | — | — |
| 2007-08-17 | $3.33 | $3.33 | 303,224 | — | — |
| 2007-08-16 | $3.37 | $3.37 | 264,534 | — | — |
| 2007-08-15 | $3.48 | $3.48 | 327,518 | — | — |
| 2007-08-14 | $3.48 | $3.48 | 163,759 | — | — |
| 2007-08-13 | $3.45 | $3.45 | 214,146 | — | — |
| 2007-08-10 | $3.37 | $3.37 | 219,545 | — | — |
| 2007-08-09 | $3.39 | $3.39 | 260,935 | — | — |
| 2007-08-08 | $3.41 | $3.41 | 377,006 | — | — |
| 2007-08-07 | $3.41 | $3.41 | 173,657 | — | — |
| 2007-08-06 | $3.37 | $3.37 | 457,086 | — | — |
| 2007-08-03 | $3.33 | $3.33 | 242,939 | — | — |
| 2007-08-02 | $3.35 | $3.35 | 199,750 | — | — |
| 2007-08-01 | $3.36 | $3.36 | 242,939 | — | — |
| 2007-07-31 | $3.25 | $3.25 | 286,128 | — | — |
| 2007-07-30 | $3.17 | $3.17 | 328,418 | — | — |
| 2007-07-27 | $3.17 | $3.17 | 272,632 | — | — |
| 2007-07-26 | $3.17 | $3.17 | 409,398 | — | — |
| 2007-07-25 | $3.23 | $3.23 | 356,311 | — | — |
| 2007-07-24 | $3.44 | $3.44 | 524,569 | — | — |
| 2007-07-23 | $3.26 | $3.26 | 286,128 | — | — |
| 2007-07-20 | $3.41 | $3.41 | 217,746 | — | — |
| 2007-07-19 | $3.29 | $3.29 | 92,677 | — | — |
| 2007-07-18 | $3.33 | $3.33 | 100,775 | — | — |
| 2007-07-17 | $3.30 | $3.30 | 70,182 | — | — |
| 2007-07-16 | $3.27 | $3.27 | 225,844 | — | — |
| 2007-07-13 | $3.27 | $3.27 | 503,874 | — | — |
| 2007-07-12 | $3.25 | $3.25 | 135,866 | — | — |
| 2007-07-11 | $3.24 | $3.24 | 166,458 | — | — |
| 2007-07-10 | $3.19 | $3.19 | 179,955 | — | — |
| 2007-07-09 | $3.22 | $3.22 | 282,529 | — | — |
| 2007-07-06 | $3.23 | $3.23 | 89,978 | — | — |
| 2007-07-05 | $3.23 | $3.23 | 285,229 | — | — |
| 2007-07-03 | $3.22 | $3.22 | 124,169 | — | — |
| 2007-07-02 | $3.22 | $3.22 | 177,256 | — | — |
| 2007-06-29 | $3.20 | $3.20 | 94,476 | — | — |
| 2007-06-28 | $3.17 | $3.17 | 97,176 | — | — |
| 2007-06-27 | $3.22 | $3.22 | 206,048 | — | — |
| 2007-06-26 | $3.17 | $3.17 | 148,463 | — | — |
| 2007-06-25 | $3.11 | $3.11 | 506,573 | — | — |
| 2007-06-22 | $3.13 | $3.13 | 195,251 | — | — |
| 2007-06-21 | $3.15 | $3.15 | 749,513 | — | — |
| 2007-06-20 | $3.11 | $3.11 | 89,978 | — | — |
| 2007-06-19 | $3.09 | $3.09 | 83,679 | — | — |
| 2007-06-18 | $3.08 | $3.08 | 71,082 | — | — |
| 2007-06-15 | $3.05 | $3.05 | 64,784 | — | — |
| 2007-06-14 | $3.01 | $3.01 | 48,588 | — | — |
| 2007-06-13 | $2.99 | $2.99 | 137,666 | — | — |
| 2007-06-12 | $3.00 | $3.00 | 321,220 | — | — |
| 2007-06-11 | $3.02 | $3.02 | 79,180 | — | — |
| 2007-06-08 | $3.03 | $3.03 | 101,675 | — | — |
| 2007-06-07 | $3.03 | $3.03 | 67,483 | — | — |
| 2007-06-06 | $3.01 | $3.01 | 159,260 | — | — |
| 2007-06-05 | $3.06 | $3.06 | 822,394 | — | — |
| 2007-06-04 | $3.11 | $3.11 | 79,180 | — | — |
| 2007-06-01 | $3.06 | $3.06 | 26,093 | — | — |
| 2007-05-31 | $3.04 | $3.04 | 64,784 | — | — |
| 2007-05-30 | $3.00 | $3.00 | 42,289 | — | — |
| 2007-05-29 | $3.00 | $3.00 | 58,485 | — | — |
| 2007-05-25 | $2.98 | $2.98 | 178,155 | — | — |
| 2007-05-24 | $2.96 | $2.96 | 81,880 | — | — |
| 2007-05-23 | $2.98 | $2.98 | 196,151 | — | — |
| 2007-05-22 | $2.98 | $2.98 | 91,777 | — | — |
| 2007-05-21 | $2.99 | $2.99 | 90,877 | — | — |
| 2007-05-18 | $2.99 | $2.99 | 556,961 | — | — |
| 2007-05-17 | $2.98 | $2.98 | 443,589 | — | — |
| 2007-05-16 | $2.96 | $2.96 | 67,483 | — | — |
| 2007-05-15 | $2.94 | $2.94 | 179,055 | — | — |
| 2007-05-14 | $2.91 | $2.91 | 179,055 | — | — |
| 2007-05-11 | $2.85 | $2.85 | 98,975 | — | — |
| 2007-05-10 | $2.84 | $2.84 | 145,764 | — | — |
| 2007-05-09 | $2.83 | $2.83 | 170,957 | — | — |
| 2007-05-08 | $2.83 | $2.83 | 202,449 | — | — |
| 2007-05-07 | $2.83 | $2.83 | 273,532 | — | — |
| 2007-05-04 | $2.89 | $2.89 | 203,349 | — | — |
| 2007-05-03 | $2.83 | $2.83 | 77,381 | — | — |
| 2007-05-02 | $2.80 | $2.80 | 116,971 | — | — |
| 2007-05-01 | $2.78 | $2.78 | 65,684 | — | — |
| 2007-04-30 | $2.79 | $2.79 | 164,659 | — | — |
| 2007-04-27 | $2.83 | $2.83 | 146,663 | — | — |
| 2007-04-26 | $2.86 | $2.86 | 158,360 | — | — |
| 2007-04-25 | $2.78 | $2.78 | 233,942 | — | — |
| 2007-04-24 | $2.75 | $2.75 | 33,292 | — | — |
| 2007-04-23 | $2.73 | $2.73 | 110,672 | — | — |
| 2007-04-20 | $2.73 | $2.73 | 287,928 | — | — |
| 2007-04-19 | $2.74 | $2.74 | 132,267 | — | — |
| 2007-04-18 | $2.75 | $2.75 | 583,954 | — | — |
| 2007-04-17 | $2.71 | $2.71 | 58,485 | — | — |
| 2007-04-16 | $2.70 | $2.70 | 46,788 | — | — |
| 2007-04-13 | $2.68 | $2.68 | 34,191 | — | — |
| 2007-04-12 | $2.69 | $2.69 | 27,893 | — | — |
| 2007-04-11 | $2.67 | $2.67 | 117,871 | — | — |
| 2007-04-10 | $2.65 | $2.65 | 176,356 | — | — |
| 2007-04-09 | $2.71 | $2.71 | 118,770 | — | — |
| 2007-04-05 | $2.71 | $2.71 | 114,271 | — | — |
| 2007-04-04 | $2.71 | $2.71 | 103,474 | — | — |
| 2007-04-03 | $2.64 | $2.64 | 114,271 | — | — |
| 2007-04-02 | $2.55 | $2.55 | 133,167 | — | — |
| 2007-03-30 | $2.61 | $2.61 | 320,320 | — | — |
| 2007-03-29 | $2.60 | $2.60 | 57,586 | — | — |
| 2007-03-28 | $2.51 | $2.51 | 133,167 | — | — |
| 2007-03-27 | $2.54 | $2.54 | 264,534 | — | — |
| 2007-03-26 | $2.55 | $2.55 | 185,354 | — | — |
| 2007-03-23 | $2.45 | $2.45 | 48,588 | — | — |
| 2007-03-22 | $2.44 | $2.44 | 106,173 | — | — |
| 2007-03-21 | $2.43 | $2.43 | 73,782 | — | — |
| 2007-03-20 | $2.42 | $2.42 | 92,677 | — | — |
| 2007-03-19 | $2.36 | $2.36 | 74,681 | — | — |
| 2007-03-16 | $2.40 | $2.40 | 78,280 | — | — |
| 2007-03-15 | $2.49 | $2.49 | 134,066 | — | — |
| 2007-03-14 | $2.45 | $2.45 | 71,982 | — | — |
| 2007-03-13 | $2.48 | $2.48 | 157,461 | — | — |
| 2007-03-12 | $2.50 | $2.50 | 120,570 | — | — |
| 2007-03-09 | $2.51 | $2.51 | 157,461 | — | — |
| 2007-03-08 | $2.54 | $2.54 | 101,675 | — | — |
| 2007-03-07 | $2.56 | $2.56 | 87,278 | — | — |
| 2007-03-06 | $2.55 | $2.55 | 35,091 | — | — |
| 2007-03-05 | $2.55 | $2.55 | 47,688 | — | — |
| 2007-03-02 | $2.57 | $2.57 | 91,777 | — | — |
| 2007-03-01 | $2.52 | $2.52 | 60,285 | — | — |
| 2007-02-28 | $2.54 | $2.54 | 207,848 | — | — |
| 2007-02-27 | $2.57 | $2.57 | 53,087 | — | — |
| 2007-02-26 | $2.60 | $2.60 | 130,467 | — | — |
| 2007-02-23 | $2.62 | $2.62 | 172,757 | — | — |
| 2007-02-22 | $2.52 | $2.52 | 57,586 | — | — |
| 2007-02-21 | $2.46 | $2.46 | 120,570 | — | — |
| 2007-02-20 | $2.46 | $2.46 | 191,652 | — | — |
| 2007-02-16 | $2.51 | $2.51 | 169,158 | — | — |
| 2007-02-15 | $2.58 | $2.58 | 141,265 | — | — |
| 2007-02-14 | $2.58 | $2.58 | 67,483 | — | — |
| 2007-02-13 | $2.57 | $2.57 | 77,381 | — | — |
| 2007-02-12 | $2.49 | $2.49 | 70,182 | — | — |
| 2007-02-09 | $2.52 | $2.52 | 74,681 | — | — |
| 2007-02-08 | $2.56 | $2.56 | 29,693 | — | — |
| 2007-02-07 | $2.56 | $2.56 | 170,057 | — | — |
| 2007-02-06 | $2.55 | $2.55 | 49,488 | — | — |
| 2007-02-05 | $2.55 | $2.55 | 134,966 | — | — |
| 2007-02-02 | $2.55 | $2.55 | 41,390 | — | — |
| 2007-02-01 | $2.53 | $2.53 | 80,980 | — | — |
| 2007-01-31 | $2.53 | $2.53 | 44,089 | — | — |
| 2007-01-30 | $2.51 | $2.51 | 62,984 | — | — |
| 2007-01-29 | $2.51 | $2.51 | 72,882 | — | — |
| 2007-01-26 | $2.50 | $2.50 | 127,768 | — | — |
| 2007-01-25 | $2.49 | $2.49 | 76,481 | — | — |
| 2007-01-24 | $2.48 | $2.48 | 73,782 | — | — |
| 2007-01-23 | $2.46 | $2.46 | 157,461 | — | — |
| 2007-01-22 | $2.39 | $2.39 | 107,973 | — | — |
| 2007-01-19 | $2.42 | $2.42 | 174,556 | — | — |
| 2007-01-18 | $2.43 | $2.43 | 224,044 | — | — |
| 2007-01-17 | $2.44 | $2.44 | 80,980 | — | — |
| 2007-01-16 | $2.41 | $2.41 | 99,875 | — | — |
| 2007-01-12 | $2.40 | $2.40 | 126,868 | — | — |
| 2007-01-11 | $2.39 | $2.39 | 127,768 | — | — |
| 2007-01-10 | $2.39 | $2.39 | 95,376 | — | — |
| 2007-01-09 | $2.39 | $2.39 | 89,078 | — | — |
| 2007-01-08 | $2.41 | $2.41 | 123,269 | — | — |
| 2007-01-05 | $2.41 | $2.41 | 139,465 | — | — |
| 2007-01-04 | $2.39 | $2.39 | 435,491 | — | — |
| 2007-01-03 | $2.55 | $2.55 | 267,233 | — | — |