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
- 2007-05-01 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 | $3.12 | $3.12 | 5,733 | — | — |
| 2007-12-28 | $3.12 | $3.12 | 12,467 | — | — |
| 2007-12-27 | $2.52 | $2.52 | 6,450 | — | — |
| 2007-12-26 | $2.52 | $2.52 | 16,717 | — | — |
| 2007-12-24 | $2.76 | $2.76 | 4,292 | — | — |
| 2007-12-21 | $2.76 | $2.76 | 9,992 | — | — |
| 2007-12-20 | $2.76 | $2.76 | 21,008 | — | — |
| 2007-12-19 | $3.12 | $3.12 | 3,042 | — | — |
| 2007-12-18 | $3.48 | $3.48 | 5,925 | — | — |
| 2007-12-17 | $3.36 | $3.36 | 325 | — | — |
| 2007-12-14 | $3.36 | $3.36 | 4,358 | — | — |
| 2007-12-13 | $3.60 | $3.60 | 1,225 | — | — |
| 2007-12-12 | $3.72 | $3.72 | 6,833 | — | — |
| 2007-12-11 | $3.84 | $3.84 | 5,558 | — | — |
| 2007-12-10 | $3.96 | $3.96 | 5,142 | — | — |
| 2007-12-07 | $3.84 | $3.84 | 1,342 | — | — |
| 2007-12-06 | $3.72 | $3.72 | 4,025 | — | — |
| 2007-12-05 | $3.24 | $3.24 | 3,483 | — | — |
| 2007-12-04 | $3.72 | $3.72 | 2,825 | — | — |
| 2007-12-03 | $3.60 | $3.60 | 2,208 | — | — |
| 2007-11-30 | $3.72 | $3.72 | 3,400 | — | — |
| 2007-11-29 | $3.96 | $3.96 | 2,208 | — | — |
| 2007-11-28 | $4.08 | $4.08 | 11,367 | — | — |
| 2007-11-27 | $4.80 | $4.80 | 27,392 | — | — |
| 2007-11-26 | $3.60 | $3.60 | 2,700 | — | — |
| 2007-11-23 | $3.60 | $3.60 | 2,767 | — | — |
| 2007-11-21 | $3.60 | $3.60 | 5,442 | — | — |
| 2007-11-20 | $3.60 | $3.60 | 11,133 | — | — |
| 2007-11-19 | $3.60 | $3.60 | 7,142 | — | — |
| 2007-11-16 | $3.60 | $3.60 | 67,108 | — | — |
| 2007-11-15 | $3.60 | $3.60 | 127,983 | — | — |
| 2007-11-14 | $3.60 | $3.60 | 6,542 | — | — |
| 2007-11-13 | $3.60 | $3.60 | 5,475 | — | — |
| 2007-11-12 | $3.24 | $3.24 | 9,767 | — | — |
| 2007-11-09 | $3.48 | $3.48 | 958 | — | — |
| 2007-11-08 | $3.48 | $3.48 | 3,208 | — | — |
| 2007-11-07 | $3.48 | $3.48 | 2,175 | — | — |
| 2007-11-06 | $3.36 | $3.36 | 3,717 | — | — |
| 2007-11-05 | $3.60 | $3.60 | 4,542 | — | — |
| 2007-11-02 | $4.20 | $4.20 | 18,750 | — | — |
| 2007-11-01 | $3.36 | $3.36 | 2,058 | — | — |
| 2007-10-31 | $3.24 | $3.24 | 1,100 | — | — |
| 2007-10-30 | $3.24 | $3.24 | 8,842 | — | — |
| 2007-10-29 | $3.36 | $3.36 | 8,325 | — | — |
| 2007-10-26 | $3.36 | $3.36 | 6,500 | — | — |
| 2007-10-25 | $3.12 | $3.12 | 5,883 | — | — |
| 2007-10-24 | $3.00 | $3.00 | 27,292 | — | — |
| 2007-10-23 | $3.60 | $3.60 | 8,317 | — | — |
| 2007-10-22 | $3.72 | $3.72 | 6,425 | — | — |
| 2007-10-19 | $3.84 | $3.84 | 4,408 | — | — |
| 2007-10-18 | $3.96 | $3.96 | 10,117 | — | — |
| 2007-10-17 | $3.96 | $3.96 | 14,092 | — | — |
| 2007-10-16 | $4.20 | $4.20 | 10,858 | — | — |
| 2007-10-15 | $4.20 | $4.20 | 3,600 | — | — |
| 2007-10-12 | $4.32 | $4.32 | 7,067 | — | — |
| 2007-10-11 | $4.32 | $4.32 | 4,025 | — | — |
| 2007-10-10 | $4.44 | $4.44 | 4,867 | — | — |
| 2007-10-09 | $4.20 | $4.20 | 3,292 | — | — |
| 2007-10-08 | $4.20 | $4.20 | 2,558 | — | — |
| 2007-10-05 | $4.68 | $4.68 | 1,808 | — | — |
| 2007-10-04 | $4.56 | $4.56 | 758 | — | — |
| 2007-10-03 | $4.68 | $4.68 | 2,492 | — | — |
| 2007-10-02 | $4.32 | $4.32 | 7,667 | — | — |
| 2007-10-01 | $4.32 | $4.32 | 2,100 | — | — |
| 2007-09-28 | $4.56 | $4.56 | 2,708 | — | — |
| 2007-09-27 | $4.68 | $4.68 | 2,642 | — | — |
| 2007-09-26 | $4.56 | $4.56 | 6,508 | — | — |
| 2007-09-25 | $5.04 | $5.04 | 11,775 | — | — |
| 2007-09-24 | $5.04 | $5.04 | 6,792 | — | — |
| 2007-09-21 | $4.80 | $4.80 | 7,400 | — | — |
| 2007-09-20 | $4.44 | $4.44 | 1,275 | — | — |
| 2007-09-19 | $4.32 | $4.32 | 6,150 | — | — |
| 2007-09-18 | $4.32 | $4.32 | 3,467 | — | — |
| 2007-09-17 | $4.68 | $4.68 | 3,150 | — | — |
| 2007-09-14 | $4.20 | $4.20 | 875 | — | — |
| 2007-09-13 | $4.32 | $4.32 | 25,717 | — | — |
| 2007-09-12 | $4.68 | $4.68 | 12,342 | — | — |
| 2007-09-11 | $4.80 | $4.80 | 7,375 | — | — |
| 2007-09-10 | $5.16 | $5.16 | 1,975 | — | — |
| 2007-09-07 | $5.40 | $5.40 | 3,117 | — | — |
| 2007-09-06 | $5.52 | $5.52 | 5,500 | — | — |
| 2007-09-05 | $5.04 | $5.04 | 2,725 | — | — |
| 2007-09-04 | $5.28 | $5.28 | 7,333 | — | — |
| 2007-08-31 | $5.28 | $5.28 | 408 | — | — |
| 2007-08-30 | $5.52 | $5.52 | 917 | — | — |
| 2007-08-29 | $5.28 | $5.28 | 12,600 | — | — |
| 2007-08-28 | $5.28 | $5.28 | 7,833 | — | — |
| 2007-08-27 | $5.40 | $5.40 | 16,892 | — | — |
| 2007-08-24 | $5.16 | $5.16 | 7,492 | — | — |
| 2007-08-23 | $5.04 | $5.04 | 9,000 | — | — |
| 2007-08-22 | $5.04 | $5.04 | 8,283 | — | — |
| 2007-08-21 | $4.80 | $4.80 | 2,317 | — | — |
| 2007-08-20 | $4.80 | $4.80 | 9,933 | — | — |
| 2007-08-17 | $4.80 | $4.80 | 9,733 | — | — |
| 2007-08-16 | $4.80 | $4.80 | 2,692 | — | — |
| 2007-08-15 | $4.68 | $4.68 | 11,025 | — | — |
| 2007-08-14 | $4.80 | $4.80 | 13,417 | — | — |
| 2007-08-13 | $4.92 | $4.92 | 6,617 | — | — |
| 2007-08-10 | $4.80 | $4.80 | 9,817 | — | — |
| 2007-08-09 | $5.28 | $5.28 | 8,433 | — | — |
| 2007-08-08 | $4.92 | $4.92 | 3,992 | — | — |
| 2007-08-07 | $4.80 | $4.80 | 7,933 | — | — |
| 2007-08-06 | $5.28 | $5.28 | 5,342 | — | — |
| 2007-08-03 | $4.80 | $4.80 | 117 | — | — |
| 2007-08-02 | $4.92 | $4.92 | 9,550 | — | — |
| 2007-08-01 | $5.28 | $5.28 | 7,158 | — | — |
| 2007-07-31 | $4.80 | $4.80 | 14,533 | — | — |
| 2007-07-30 | $5.28 | $5.28 | 3,242 | — | — |
| 2007-07-27 | $5.28 | $5.28 | 10,167 | — | — |
| 2007-07-26 | $5.16 | $5.16 | 4,567 | — | — |
| 2007-07-25 | $5.28 | $5.28 | 4,800 | — | — |
| 2007-07-24 | $5.52 | $5.52 | 12,708 | — | — |
| 2007-07-23 | $5.16 | $5.16 | 16,933 | — | — |
| 2007-07-20 | $5.04 | $5.04 | 8,200 | — | — |
| 2007-07-19 | $5.04 | $5.04 | 5,458 | — | — |
| 2007-07-18 | $5.16 | $5.16 | 6,275 | — | — |
| 2007-07-17 | $5.16 | $5.16 | 16,408 | — | — |
| 2007-07-16 | $5.52 | $5.52 | 9,058 | — | — |
| 2007-07-13 | $5.76 | $5.76 | 4,200 | — | — |
| 2007-07-12 | $5.52 | $5.52 | 6,367 | — | — |
| 2007-07-11 | $6.24 | $6.24 | 8,733 | — | — |
| 2007-07-10 | $6.24 | $6.24 | 17,125 | — | — |
| 2007-07-09 | $5.52 | $5.52 | 43,525 | — | — |
| 2007-07-06 | $5.52 | $5.52 | 5,717 | — | — |
| 2007-07-05 | $5.40 | $5.40 | 8,892 | — | — |
| 2007-07-03 | $5.40 | $5.40 | 3,617 | — | — |
| 2007-07-02 | $5.40 | $5.40 | 9,125 | — | — |
| 2007-06-29 | $5.16 | $5.16 | 8,925 | — | — |
| 2007-06-28 | $5.52 | $5.52 | 4,292 | — | — |
| 2007-06-27 | $5.28 | $5.28 | 11,108 | — | — |
| 2007-06-26 | $5.40 | $5.40 | 19,667 | — | — |
| 2007-06-25 | $6.48 | $6.48 | 10,300 | — | — |
| 2007-06-22 | $6.48 | $6.48 | 8,125 | — | — |
| 2007-06-21 | $6.24 | $6.24 | 9,350 | — | — |
| 2007-06-20 | $6.84 | $6.84 | 22,125 | — | — |
| 2007-06-19 | $7.08 | $7.08 | 22,175 | — | — |
| 2007-06-18 | $5.40 | $5.40 | 11,358 | — | — |
| 2007-06-15 | $5.28 | $5.28 | 24,492 | — | — |
| 2007-06-14 | $5.04 | $5.04 | 29,458 | — | — |
| 2007-06-13 | $5.40 | $5.40 | 55,117 | — | — |
| 2007-06-12 | $5.88 | $5.88 | 25,758 | — | — |
| 2007-06-11 | $6.60 | $6.60 | 26,533 | — | — |
| 2007-06-08 | $7.08 | $7.08 | 25,908 | — | — |
| 2007-06-07 | $7.32 | $7.32 | 27,008 | — | — |
| 2007-06-06 | $8.16 | $8.16 | 25,175 | — | — |
| 2007-06-05 | $8.16 | $8.16 | 54,542 | — | — |
| 2007-06-04 | $7.68 | $7.68 | 16,433 | — | — |
| 2007-06-01 | $7.56 | $7.56 | 28,067 | — | — |
| 2007-05-31 | $7.92 | $7.92 | 54,025 | — | — |
| 2007-05-30 | $8.40 | $8.40 | 40,183 | — | — |
| 2007-05-29 | $8.28 | $8.28 | 63,083 | — | — |
| 2007-05-25 | $7.92 | $7.92 | 18,883 | — | — |
| 2007-05-24 | $7.44 | $7.44 | 14,133 | — | — |
| 2007-05-23 | $7.20 | $7.20 | 21,192 | — | — |
| 2007-05-22 | $7.08 | $7.08 | 8,292 | — | — |
| 2007-05-21 | $7.20 | $7.20 | 21,483 | — | — |
| 2007-05-18 | $7.56 | $7.56 | 14,558 | — | — |
| 2007-05-17 | $7.20 | $7.20 | 6,500 | — | — |
| 2007-05-16 | $7.68 | $7.68 | 13,433 | — | — |
| 2007-05-15 | $7.68 | $7.68 | 31,500 | — | — |
| 2007-05-14 | $8.40 | $8.40 | 15,350 | — | — |
| 2007-05-11 | $8.52 | $8.52 | 13,692 | — | — |
| 2007-05-10 | $8.64 | $8.64 | 11,183 | — | — |
| 2007-05-09 | $8.76 | $8.76 | 24,083 | — | — |
| 2007-05-08 | $9.36 | $9.36 | 58,550 | — | — |
| 2007-05-07 | $9.12 | $9.12 | 16,883 | — | — |
| 2007-05-04 | $9.00 | $9.00 | 56,350 | — | — |
| 2007-05-03 | $8.88 | $8.88 | 79,292 | — | — |
| 2007-05-02 | $7.56 | $7.56 | 44,333 | — | — |
| 2007-05-01 | $7.92 | $7.92 | 33,483 | — | — |