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
- 1980-03-17 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 | $2.95 | $3.34 | 28,688 | — | — |
| 2007-12-28 | $2.96 | $3.35 | 19,575 | — | — |
| 2007-12-27 | $2.73 | $3.08 | 3,038 | — | — |
| 2007-12-26 | $2.74 | $3.10 | 0 | — | — |
| 2007-12-24 | $2.74 | $3.10 | 0 | — | — |
| 2007-12-21 | $2.74 | $3.10 | 12,488 | — | — |
| 2007-12-20 | $2.90 | $3.28 | 31,388 | — | — |
| 2007-12-19 | $2.96 | $3.35 | 6,750 | — | — |
| 2007-12-18 | $2.96 | $3.35 | 27,000 | — | — |
| 2007-12-17 | $3.04 | $3.43 | 28,350 | — | — |
| 2007-12-14 | $3.04 | $3.43 | 3,713 | — | — |
| 2007-12-13 | $3.03 | $3.42 | 54,675 | — | — |
| 2007-12-12 | $3.05 | $3.45 | 9,788 | — | — |
| 2007-12-11 | $3.03 | $3.43 | 27,338 | — | — |
| 2007-12-10 | $2.99 | $3.38 | 4,388 | — | — |
| 2007-12-07 | $2.94 | $3.32 | 118,125 | — | — |
| 2007-12-06 | $2.91 | $3.29 | 27,675 | — | — |
| 2007-12-05 | $2.96 | $3.35 | 0 | — | — |
| 2007-12-04 | $2.96 | $3.35 | 131,288 | — | — |
| 2007-12-03 | $2.83 | $3.20 | 32,400 | — | — |
| 2007-11-30 | $3.51 | $3.97 | 33,075 | — | — |
| 2007-11-29 | $2.90 | $3.28 | 6,413 | — | — |
| 2007-11-28 | $2.99 | $3.38 | 18,900 | — | — |
| 2007-11-27 | $2.88 | $3.25 | 10,800 | — | — |
| 2007-11-26 | $2.89 | $3.27 | 2,700 | — | — |
| 2007-11-23 | $2.88 | $3.25 | 8,775 | — | — |
| 2007-11-21 | $2.95 | $3.33 | 8,100 | — | — |
| 2007-11-20 | $2.89 | $3.27 | 14,513 | — | — |
| 2007-11-19 | $3.11 | $3.52 | 15,863 | — | — |
| 2007-11-16 | $3.11 | $3.52 | 3,713 | — | — |
| 2007-11-15 | $3.01 | $3.40 | 2,700 | — | — |
| 2007-11-14 | $3.00 | $3.40 | 25,650 | — | — |
| 2007-11-13 | $2.88 | $3.25 | 23,963 | — | — |
| 2007-11-12 | $2.96 | $3.34 | 3,038 | — | — |
| 2007-11-09 | $3.07 | $3.47 | 21,263 | — | — |
| 2007-11-08 | $3.08 | $3.49 | 7,425 | — | — |
| 2007-11-07 | $3.04 | $3.44 | 87,750 | — | — |
| 2007-11-06 | $3.32 | $3.75 | 90,113 | — | — |
| 2007-11-05 | $3.42 | $3.87 | 1,688 | — | — |
| 2007-11-02 | $3.41 | $3.85 | 0 | — | — |
| 2007-11-01 | $3.41 | $3.85 | 97,538 | — | — |
| 2007-10-31 | $3.46 | $3.91 | 7,425 | — | — |
| 2007-10-30 | $3.42 | $3.87 | 15,525 | — | — |
| 2007-10-29 | $3.45 | $3.91 | 11,813 | — | — |
| 2007-10-26 | $3.47 | $3.92 | 30,713 | — | — |
| 2007-10-25 | $3.41 | $3.86 | 1,013 | — | — |
| 2007-10-24 | $3.48 | $3.93 | 3,713 | — | — |
| 2007-10-23 | $3.63 | $4.10 | 9,113 | — | — |
| 2007-10-22 | $3.35 | $3.79 | 27,338 | — | — |
| 2007-10-19 | $3.50 | $3.96 | 5,738 | — | — |
| 2007-10-18 | $3.51 | $3.97 | 2,700 | — | — |
| 2007-10-17 | $3.49 | $3.94 | 11,138 | — | — |
| 2007-10-16 | $3.56 | $4.02 | 0 | — | — |
| 2007-10-15 | $3.56 | $4.02 | 3,713 | — | — |
| 2007-10-12 | $3.72 | $4.20 | 0 | — | — |
| 2007-10-11 | $3.72 | $4.20 | 0 | — | — |
| 2007-10-10 | $3.72 | $4.20 | 21,938 | — | — |
| 2007-10-09 | $3.70 | $4.18 | 5,063 | — | — |
| 2007-10-08 | $3.47 | $3.92 | 54,675 | — | — |
| 2007-10-05 | $3.47 | $3.92 | 5,738 | — | — |
| 2007-10-04 | $3.44 | $3.89 | 6,075 | — | — |
| 2007-10-03 | $3.47 | $3.92 | 37,125 | — | — |
| 2007-10-02 | $3.47 | $3.92 | 42,188 | — | — |
| 2007-10-01 | $3.47 | $3.92 | 4,388 | — | — |
| 2007-09-28 | $3.50 | $3.96 | 10,463 | — | — |
| 2007-09-27 | $3.45 | $3.90 | 0 | — | — |
| 2007-09-26 | $3.45 | $3.90 | 19,238 | — | — |
| 2007-09-25 | $3.56 | $4.02 | 19,575 | — | — |
| 2007-09-24 | $3.56 | $4.02 | 3,713 | — | — |
| 2007-09-21 | $3.67 | $4.15 | 1,013 | — | — |
| 2007-09-20 | $3.45 | $3.90 | 35,438 | — | — |
| 2007-09-19 | $3.49 | $3.94 | 14,513 | — | — |
| 2007-09-18 | $3.38 | $3.82 | 68,850 | — | — |
| 2007-09-17 | $3.51 | $3.97 | 4,388 | — | — |
| 2007-09-14 | $3.64 | $4.12 | 22,613 | — | — |
| 2007-09-13 | $3.78 | $4.27 | 17,213 | — | — |
| 2007-09-12 | $3.85 | $4.36 | 9,788 | — | — |
| 2007-09-11 | $4.00 | $4.53 | 5,738 | — | — |
| 2007-09-10 | $4.03 | $4.56 | 15,525 | — | — |
| 2007-09-07 | $4.16 | $4.70 | 200,138 | — | — |
| 2007-09-06 | $4.27 | $4.82 | 0 | — | — |
| 2007-09-05 | $4.27 | $4.82 | 24,638 | — | — |
| 2007-09-04 | $4.38 | $4.96 | 1,350 | — | — |
| 2007-08-31 | $4.15 | $4.69 | 0 | — | — |
| 2007-08-30 | $4.15 | $4.69 | 8,100 | — | — |
| 2007-08-29 | $4.06 | $4.59 | 128,588 | — | — |
| 2007-08-28 | $4.15 | $4.70 | 30,038 | — | — |
| 2007-08-27 | $4.29 | $4.85 | 19,575 | — | — |
| 2007-08-24 | $4.17 | $4.72 | 5,063 | — | — |
| 2007-08-23 | $4.40 | $4.98 | 39,825 | — | — |
| 2007-08-22 | $4.00 | $4.52 | 21,600 | — | — |
| 2007-08-21 | $3.89 | $4.40 | 48,263 | — | — |
| 2007-08-20 | $3.92 | $4.44 | 50,963 | — | — |
| 2007-08-17 | $3.91 | $4.43 | 41,513 | — | — |
| 2007-08-16 | $4.36 | $4.93 | 19,913 | — | — |
| 2007-08-15 | $4.58 | $5.18 | 11,138 | — | — |
| 2007-08-14 | $4.76 | $5.38 | 6,075 | — | — |
| 2007-08-13 | $4.89 | $5.53 | 10,463 | — | — |
| 2007-08-10 | $5.13 | $5.81 | 12,150 | — | — |
| 2007-08-09 | $4.81 | $5.43 | 12,825 | — | — |
| 2007-08-08 | $4.58 | $5.18 | 9,113 | — | — |
| 2007-08-07 | $4.98 | $5.64 | 16,538 | — | — |
| 2007-08-06 | $4.86 | $5.49 | 68,513 | — | — |
| 2007-08-03 | $4.57 | $5.17 | 10,125 | — | — |
| 2007-08-02 | $4.79 | $5.42 | 9,450 | — | — |
| 2007-08-01 | $4.92 | $5.56 | 6,750 | — | — |
| 2007-07-31 | $4.92 | $5.56 | 21,938 | — | — |
| 2007-07-30 | $4.88 | $5.52 | 8,438 | — | — |
| 2007-07-27 | $4.95 | $5.59 | 15,863 | — | — |
| 2007-07-26 | $4.87 | $5.51 | 13,500 | — | — |
| 2007-07-25 | $4.84 | $5.47 | 39,488 | — | — |
| 2007-07-24 | $5.02 | $5.68 | 22,613 | — | — |
| 2007-07-23 | $5.01 | $5.67 | 22,275 | — | — |
| 2007-07-20 | $5.32 | $6.02 | 30,375 | — | — |
| 2007-07-19 | $4.95 | $5.60 | 8,775 | — | — |
| 2007-07-18 | $4.87 | $5.50 | 25,313 | — | — |
| 2007-07-17 | $5.13 | $5.81 | 59,063 | — | — |
| 2007-07-16 | $5.31 | $6.01 | 21,938 | — | — |
| 2007-07-13 | $5.26 | $5.95 | 55,688 | — | — |
| 2007-07-12 | $5.08 | $5.75 | 47,250 | — | — |
| 2007-07-11 | $4.97 | $5.62 | 26,325 | — | — |
| 2007-07-10 | $5.04 | $5.70 | 81,000 | — | — |
| 2007-07-09 | $4.71 | $5.32 | 14,513 | — | — |
| 2007-07-06 | $4.45 | $5.03 | 0 | — | — |
| 2007-07-05 | $4.45 | $5.03 | 25,650 | — | — |
| 2007-07-03 | $4.65 | $5.25 | 24,638 | — | — |
| 2007-07-02 | $4.62 | $5.22 | 28,013 | — | — |
| 2007-06-29 | $4.67 | $5.28 | 2,700 | — | — |
| 2007-06-28 | $4.65 | $5.26 | 14,513 | — | — |
| 2007-06-27 | $4.54 | $5.14 | 21,263 | — | — |
| 2007-06-26 | $4.57 | $5.17 | 12,150 | — | — |
| 2007-06-25 | $4.73 | $5.35 | 162,675 | — | — |
| 2007-06-22 | $4.73 | $5.35 | 38,138 | — | — |
| 2007-06-21 | $4.58 | $5.18 | 204,525 | — | — |
| 2007-06-20 | $4.42 | $5.00 | 29,025 | — | — |
| 2007-06-19 | $4.26 | $4.82 | 7,425 | — | — |
| 2007-06-18 | $4.19 | $4.74 | 22,613 | — | — |
| 2007-06-15 | $4.30 | $4.86 | 13,838 | — | — |
| 2007-06-14 | $4.17 | $4.71 | 10,463 | — | — |
| 2007-06-13 | $4.23 | $4.78 | 22,275 | — | — |
| 2007-06-12 | $4.33 | $4.89 | 22,950 | — | — |
| 2007-06-11 | $4.33 | $4.89 | 8,438 | — | — |
| 2007-06-08 | $4.36 | $4.92 | 25,650 | — | — |
| 2007-06-07 | $4.77 | $5.39 | 24,638 | — | — |
| 2007-06-06 | $4.43 | $5.01 | 26,663 | — | — |
| 2007-06-05 | $4.24 | $4.79 | 45,900 | — | — |
| 2007-06-04 | $4.16 | $4.70 | 13,163 | — | — |
| 2007-06-01 | $4.04 | $4.57 | 14,513 | — | — |
| 2007-05-31 | $4.03 | $4.55 | 32,400 | — | — |
| 2007-05-30 | $4.13 | $4.67 | 30,375 | — | — |
| 2007-05-29 | $3.99 | $4.51 | 19,575 | — | — |
| 2007-05-25 | $3.96 | $4.47 | 25,313 | — | — |
| 2007-05-24 | $3.95 | $4.47 | 12,488 | — | — |
| 2007-05-23 | $3.96 | $4.47 | 22,613 | — | — |
| 2007-05-22 | $3.93 | $4.44 | 52,650 | — | — |
| 2007-05-21 | $3.85 | $4.35 | 10,800 | — | — |
| 2007-05-18 | $3.67 | $4.15 | 83,700 | — | — |
| 2007-05-17 | $3.83 | $4.33 | 60,750 | — | — |
| 2007-05-16 | $3.76 | $4.25 | 22,613 | — | — |
| 2007-05-15 | $3.69 | $4.17 | 3,713 | — | — |
| 2007-05-14 | $3.67 | $4.15 | 1,013 | — | — |
| 2007-05-11 | $3.71 | $4.19 | 4,725 | — | — |
| 2007-05-10 | $3.61 | $4.08 | 11,813 | — | — |
| 2007-05-09 | $3.67 | $4.15 | 0 | — | — |
| 2007-05-08 | $3.67 | $4.15 | 4,388 | — | — |
| 2007-05-07 | $3.69 | $4.17 | 4,050 | — | — |
| 2007-05-04 | $3.73 | $4.22 | 1,350 | — | — |
| 2007-05-03 | $3.64 | $4.12 | 15,188 | — | — |
| 2007-05-02 | $3.50 | $3.95 | 14,513 | — | — |
| 2007-05-01 | $3.46 | $3.91 | 21,600 | — | — |
| 2007-04-30 | $3.48 | $3.94 | 10,125 | — | — |
| 2007-04-27 | $3.55 | $4.01 | 10,463 | — | — |
| 2007-04-26 | $3.53 | $3.99 | 8,100 | — | — |
| 2007-04-25 | $3.49 | $3.94 | 141,075 | — | — |
| 2007-04-24 | $3.78 | $4.27 | 11,813 | — | — |
| 2007-04-23 | $3.67 | $4.15 | 7,763 | — | — |
| 2007-04-20 | $3.80 | $4.30 | 0 | — | — |
| 2007-04-19 | $3.80 | $4.30 | 1,688 | — | — |
| 2007-04-18 | $3.81 | $4.31 | 22,613 | — | — |
| 2007-04-17 | $3.77 | $4.26 | 0 | — | — |
| 2007-04-16 | $3.77 | $4.26 | 5,738 | — | — |
| 2007-04-13 | $3.68 | $4.16 | 13,500 | — | — |
| 2007-04-12 | $3.52 | $3.98 | 16,200 | — | — |
| 2007-04-11 | $3.78 | $4.27 | 25,650 | — | — |
| 2007-04-10 | $3.42 | $3.86 | 8,775 | — | — |
| 2007-04-09 | $3.51 | $3.97 | 1,013 | — | — |
| 2007-04-05 | $3.54 | $4.00 | 0 | — | — |
| 2007-04-04 | $3.54 | $4.00 | 2,025 | — | — |
| 2007-04-03 | $3.55 | $4.02 | 675 | — | — |
| 2007-04-02 | $3.41 | $3.86 | 2,025 | — | — |
| 2007-03-30 | $3.55 | $4.02 | 3,038 | — | — |
| 2007-03-29 | $3.54 | $4.00 | 8,100 | — | — |
| 2007-03-28 | $3.51 | $3.97 | 4,725 | — | — |
| 2007-03-27 | $3.52 | $3.98 | 14,175 | — | — |
| 2007-03-26 | $3.51 | $3.97 | 11,813 | — | — |
| 2007-03-23 | $3.41 | $3.86 | 23,288 | — | — |
| 2007-03-22 | $3.40 | $3.85 | 6,413 | — | — |
| 2007-03-21 | $3.27 | $3.69 | 0 | — | — |
| 2007-03-20 | $3.27 | $3.69 | 13,500 | — | — |
| 2007-03-19 | $3.16 | $3.57 | 0 | — | — |
| 2007-03-16 | $3.16 | $3.57 | 0 | — | — |
| 2007-03-15 | $3.16 | $3.57 | 2,363 | — | — |
| 2007-03-14 | $3.50 | $3.95 | 1,688 | — | — |
| 2007-03-13 | $3.44 | $3.89 | 1,013 | — | — |
| 2007-03-12 | $3.26 | $3.69 | 675 | — | — |
| 2007-03-09 | $3.37 | $3.81 | 1,350 | — | — |
| 2007-03-08 | $3.37 | $3.81 | 7,763 | — | — |
| 2007-03-07 | $3.32 | $3.75 | 0 | — | — |
| 2007-03-06 | $3.32 | $3.75 | 2,700 | — | — |
| 2007-03-05 | $3.27 | $3.70 | 675 | — | — |
| 2007-03-02 | $3.26 | $3.69 | 338 | — | — |
| 2007-03-01 | $3.24 | $3.66 | 1,350 | — | — |
| 2007-02-28 | $3.44 | $3.89 | 0 | — | — |
| 2007-02-27 | $3.44 | $3.89 | 6,413 | — | — |
| 2007-02-26 | $3.45 | $3.90 | 0 | — | — |
| 2007-02-23 | $3.45 | $3.90 | 1,350 | — | — |
| 2007-02-22 | $3.44 | $3.89 | 4,388 | — | — |
| 2007-02-21 | $3.51 | $3.97 | 0 | — | — |
| 2007-02-20 | $3.51 | $3.97 | 1,350 | — | — |
| 2007-02-16 | $3.50 | $3.96 | 1,350 | — | — |
| 2007-02-15 | $3.44 | $3.89 | 2,363 | — | — |
| 2007-02-14 | $3.50 | $3.95 | 338 | — | — |
| 2007-02-13 | $3.46 | $3.91 | 675 | — | — |
| 2007-02-12 | $3.47 | $3.93 | 0 | — | — |
| 2007-02-09 | $3.47 | $3.93 | 6,075 | — | — |
| 2007-02-08 | $3.48 | $3.93 | 16,200 | — | — |
| 2007-02-07 | $3.56 | $4.02 | 2,363 | — | — |
| 2007-02-06 | $3.56 | $4.02 | 9,788 | — | — |
| 2007-02-05 | $3.53 | $3.99 | 0 | — | — |
| 2007-02-02 | $3.53 | $3.99 | 0 | — | — |
| 2007-02-01 | $3.53 | $3.99 | 5,400 | — | — |
| 2007-01-31 | $3.48 | $3.93 | 10,800 | — | — |
| 2007-01-30 | $3.48 | $3.94 | 0 | — | — |
| 2007-01-29 | $3.48 | $3.94 | 1,350 | — | — |
| 2007-01-26 | $3.53 | $4.00 | 0 | — | — |
| 2007-01-25 | $3.53 | $4.00 | 0 | — | — |
| 2007-01-24 | $3.53 | $4.00 | 0 | — | — |
| 2007-01-23 | $3.53 | $4.00 | 0 | — | — |
| 2007-01-22 | $3.53 | $4.00 | 1,013 | — | — |
| 2007-01-19 | $3.56 | $4.03 | 2,700 | — | — |
| 2007-01-18 | $3.47 | $3.92 | 0 | — | — |
| 2007-01-17 | $3.47 | $3.92 | 0 | — | — |
| 2007-01-16 | $3.47 | $3.92 | 0 | — | — |
| 2007-01-12 | $3.47 | $3.92 | 7,763 | — | — |
| 2007-01-11 | $3.59 | $4.05 | 0 | — | — |
| 2007-01-10 | $3.59 | $4.05 | 11,475 | — | — |
| 2007-01-09 | $3.63 | $4.10 | 7,088 | — | — |
| 2007-01-08 | $3.70 | $4.19 | 5,400 | — | — |
| 2007-01-05 | $3.60 | $4.07 | 6,413 | — | — |
| 2007-01-04 | $3.47 | $3.92 | 1,013 | — | — |
| 2007-01-03 | $3.51 | $3.97 | 1,688 | — | — |