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
- 1996-07-19 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 | $2.98 | $3.06 | 360,400 | — | — |
| 2007-12-28 | $2.92 | $2.99 | 177,600 | — | — |
| 2007-12-27 | $2.92 | $2.99 | 271,200 | — | — |
| 2007-12-26 | $3.07 | $3.14 | 311,600 | — | — |
| 2007-12-24 | $3.03 | $3.10 | 136,400 | — | — |
| 2007-12-21 | $2.99 | $3.06 | 912,800 | — | — |
| 2007-12-20 | $3.00 | $3.06 | 178,800 | — | — |
| 2007-12-19 | $2.95 | $3.01 | 130,400 | — | — |
| 2007-12-18 | $2.92 | $2.99 | 201,600 | — | — |
| 2007-12-17 | $2.82 | $2.89 | 152,400 | — | — |
| 2007-12-14 | $2.90 | $2.96 | 538,400 | — | — |
| 2007-12-13 | $3.00 | $3.07 | 127,200 | — | — |
| 2007-12-12 | $3.00 | $3.07 | 342,000 | — | — |
| 2007-12-11 | $3.01 | $3.08 | 363,600 | — | — |
| 2007-12-10 | $3.11 | $3.18 | 267,200 | — | — |
| 2007-12-07 | $3.08 | $3.15 | 344,400 | — | — |
| 2007-12-06 | $3.12 | $3.19 | 534,800 | — | — |
| 2007-12-05 | $3.01 | $3.08 | 172,000 | — | — |
| 2007-12-04 | $2.95 | $3.02 | 378,400 | — | — |
| 2007-12-03 | $2.98 | $3.05 | 427,200 | — | — |
| 2007-11-30 | $3.10 | $3.17 | 428,000 | — | — |
| 2007-11-29 | $3.16 | $3.23 | 227,200 | — | — |
| 2007-11-28 | $3.20 | $3.28 | 657,600 | — | — |
| 2007-11-27 | $3.00 | $3.07 | 222,000 | — | — |
| 2007-11-26 | $3.01 | $3.08 | 225,600 | — | — |
| 2007-11-23 | $3.10 | $3.17 | 74,800 | — | — |
| 2007-11-21 | $3.02 | $3.08 | 183,200 | — | — |
| 2007-11-20 | $3.07 | $3.14 | 272,400 | — | — |
| 2007-11-19 | $3.07 | $3.14 | 120,800 | — | — |
| 2007-11-16 | $3.07 | $3.14 | 825,200 | — | — |
| 2007-11-15 | $3.07 | $3.14 | 327,200 | — | — |
| 2007-11-14 | $3.07 | $3.14 | 176,800 | — | — |
| 2007-11-13 | $3.14 | $3.21 | 444,800 | — | — |
| 2007-11-12 | $3.04 | $3.11 | 291,200 | — | — |
| 2007-11-09 | $3.05 | $3.12 | 214,000 | — | — |
| 2007-11-08 | $3.18 | $3.25 | 435,600 | — | — |
| 2007-11-07 | $3.07 | $3.14 | 297,600 | — | — |
| 2007-11-06 | $3.24 | $3.32 | 1,084,800 | — | — |
| 2007-11-05 | $2.69 | $2.75 | 169,200 | — | — |
| 2007-11-02 | $2.73 | $2.79 | 234,000 | — | — |
| 2007-11-01 | $2.71 | $2.78 | 581,200 | — | — |
| 2007-10-31 | $2.93 | $3.00 | 227,600 | — | — |
| 2007-10-30 | $2.95 | $3.01 | 127,600 | — | — |
| 2007-10-29 | $2.92 | $2.99 | 86,400 | — | — |
| 2007-10-26 | $2.93 | $2.99 | 138,800 | — | — |
| 2007-10-25 | $2.91 | $2.97 | 182,000 | — | — |
| 2007-10-24 | $2.93 | $3.00 | 154,000 | — | — |
| 2007-10-23 | $2.94 | $3.01 | 137,200 | — | — |
| 2007-10-22 | $2.96 | $3.02 | 194,400 | — | — |
| 2007-10-19 | $2.88 | $2.95 | 169,600 | — | — |
| 2007-10-18 | $2.97 | $3.04 | 121,200 | — | — |
| 2007-10-17 | $2.98 | $3.05 | 116,400 | — | — |
| 2007-10-16 | $2.95 | $3.02 | 90,400 | — | — |
| 2007-10-15 | $2.99 | $3.05 | 181,200 | — | — |
| 2007-10-12 | $3.02 | $3.08 | 122,800 | — | — |
| 2007-10-11 | $2.95 | $3.02 | 211,200 | — | — |
| 2007-10-10 | $3.00 | $3.07 | 530,000 | — | — |
| 2007-10-09 | $2.97 | $3.03 | 170,400 | — | — |
| 2007-10-08 | $3.01 | $3.07 | 184,400 | — | — |
| 2007-10-05 | $3.06 | $3.13 | 155,200 | — | — |
| 2007-10-04 | $3.01 | $3.07 | 128,400 | — | — |
| 2007-10-03 | $3.02 | $3.09 | 151,200 | — | — |
| 2007-10-02 | $3.02 | $3.09 | 529,200 | — | — |
| 2007-10-01 | $3.06 | $3.13 | 379,200 | — | — |
| 2007-09-28 | $2.98 | $3.04 | 242,800 | — | — |
| 2007-09-27 | $3.05 | $3.12 | 241,600 | — | — |
| 2007-09-26 | $3.06 | $3.12 | 182,400 | — | — |
| 2007-09-25 | $3.05 | $3.11 | 341,200 | — | — |
| 2007-09-24 | $3.02 | $3.08 | 456,800 | — | — |
| 2007-09-21 | $3.09 | $3.15 | 537,200 | — | — |
| 2007-09-20 | $3.08 | $3.14 | 410,000 | — | — |
| 2007-09-19 | $3.08 | $3.14 | 502,800 | — | — |
| 2007-09-18 | $3.00 | $3.06 | 443,200 | — | — |
| 2007-09-17 | $2.86 | $2.92 | 141,600 | — | — |
| 2007-09-14 | $2.88 | $2.94 | 463,600 | — | — |
| 2007-09-13 | $2.94 | $3.00 | 522,400 | — | — |
| 2007-09-12 | $2.92 | $2.98 | 406,400 | — | — |
| 2007-09-11 | $2.94 | $3.00 | 264,400 | — | — |
| 2007-09-10 | $2.85 | $2.91 | 356,400 | — | — |
| 2007-09-07 | $2.89 | $2.95 | 376,800 | — | — |
| 2007-09-06 | $2.93 | $2.99 | 192,400 | — | — |
| 2007-09-05 | $2.94 | $3.00 | 390,800 | — | — |
| 2007-09-04 | $2.93 | $2.99 | 421,200 | — | — |
| 2007-08-31 | $2.97 | $3.03 | 354,800 | — | — |
| 2007-08-30 | $2.98 | $3.04 | 1,207,600 | — | — |
| 2007-08-29 | $2.97 | $3.03 | 181,200 | — | — |
| 2007-08-28 | $2.94 | $3.00 | 291,200 | — | — |
| 2007-08-27 | $2.94 | $3.00 | 224,000 | — | — |
| 2007-08-24 | $2.96 | $3.02 | 280,400 | — | — |
| 2007-08-23 | $2.92 | $2.98 | 434,000 | — | — |
| 2007-08-22 | $3.01 | $3.07 | 685,200 | — | — |
| 2007-08-21 | $2.94 | $3.00 | 743,600 | — | — |
| 2007-08-20 | $2.96 | $3.02 | 902,400 | — | — |
| 2007-08-17 | $3.05 | $3.12 | 2,607,600 | — | — |
| 2007-08-16 | $2.93 | $2.99 | 874,400 | — | — |
| 2007-08-15 | $2.79 | $2.85 | 495,200 | — | — |
| 2007-08-14 | $2.73 | $2.79 | 225,200 | — | — |
| 2007-08-13 | $2.81 | $2.87 | 551,600 | — | — |
| 2007-08-10 | $2.71 | $2.77 | 659,600 | — | — |
| 2007-08-09 | $2.63 | $2.68 | 725,600 | — | — |
| 2007-08-08 | $2.78 | $2.83 | 974,000 | — | — |
| 2007-08-07 | $2.80 | $2.85 | 720,000 | — | — |
| 2007-08-06 | $2.76 | $2.82 | 320,400 | — | — |
| 2007-08-03 | $2.77 | $2.83 | 308,400 | — | — |
| 2007-08-02 | $2.79 | $2.84 | 446,000 | — | — |
| 2007-08-01 | $2.70 | $2.75 | 135,600 | — | — |
| 2007-07-31 | $2.64 | $2.69 | 178,000 | — | — |
| 2007-07-30 | $2.67 | $2.72 | 163,200 | — | — |
| 2007-07-27 | $2.64 | $2.70 | 232,000 | — | — |
| 2007-07-26 | $2.65 | $2.70 | 199,200 | — | — |
| 2007-07-25 | $2.68 | $2.73 | 147,600 | — | — |
| 2007-07-24 | $2.66 | $2.72 | 412,400 | — | — |
| 2007-07-23 | $2.74 | $2.79 | 237,600 | — | — |
| 2007-07-20 | $2.66 | $2.71 | 297,200 | — | — |
| 2007-07-19 | $2.70 | $2.76 | 69,200 | — | — |
| 2007-07-18 | $2.68 | $2.74 | 177,600 | — | — |
| 2007-07-17 | $2.65 | $2.71 | 282,000 | — | — |
| 2007-07-16 | $2.62 | $2.68 | 151,200 | — | — |
| 2007-07-13 | $2.66 | $2.71 | 251,600 | — | — |
| 2007-07-12 | $2.71 | $2.76 | 211,600 | — | — |
| 2007-07-11 | $2.66 | $2.71 | 297,200 | — | — |
| 2007-07-10 | $2.75 | $2.80 | 184,400 | — | — |
| 2007-07-09 | $2.78 | $2.83 | 125,200 | — | — |
| 2007-07-06 | $2.77 | $2.83 | 107,600 | — | — |
| 2007-07-05 | $2.78 | $2.83 | 117,200 | — | — |
| 2007-07-03 | $2.72 | $2.78 | 86,000 | — | — |
| 2007-07-02 | $2.76 | $2.82 | 182,800 | — | — |
| 2007-06-29 | $2.73 | $2.79 | 354,000 | — | — |
| 2007-06-28 | $2.78 | $2.84 | 417,600 | — | — |
| 2007-06-27 | $2.71 | $2.76 | 281,200 | — | — |
| 2007-06-26 | $2.63 | $2.68 | 461,600 | — | — |
| 2007-06-25 | $2.58 | $2.63 | 340,400 | — | — |
| 2007-06-22 | $2.66 | $2.70 | 1,116,800 | — | — |
| 2007-06-21 | $2.62 | $2.66 | 250,800 | — | — |
| 2007-06-20 | $2.60 | $2.64 | 362,400 | — | — |
| 2007-06-19 | $2.64 | $2.69 | 202,800 | — | — |
| 2007-06-18 | $2.59 | $2.64 | 188,000 | — | — |
| 2007-06-15 | $2.59 | $2.63 | 551,600 | — | — |
| 2007-06-14 | $2.53 | $2.58 | 588,800 | — | — |
| 2007-06-13 | $2.56 | $2.60 | 485,200 | — | — |
| 2007-06-12 | $2.57 | $2.61 | 374,000 | — | — |
| 2007-06-11 | $2.65 | $2.70 | 196,800 | — | — |
| 2007-06-08 | $2.66 | $2.71 | 196,800 | — | — |
| 2007-06-07 | $2.63 | $2.68 | 231,200 | — | — |
| 2007-06-06 | $2.71 | $2.76 | 315,200 | — | — |
| 2007-06-05 | $2.66 | $2.70 | 435,600 | — | — |
| 2007-06-04 | $2.66 | $2.71 | 264,000 | — | — |
| 2007-06-01 | $2.71 | $2.75 | 259,600 | — | — |
| 2007-05-31 | $2.69 | $2.74 | 748,800 | — | — |
| 2007-05-30 | $2.65 | $2.70 | 906,000 | — | — |
| 2007-05-29 | $2.61 | $2.66 | 456,400 | — | — |
| 2007-05-25 | $2.59 | $2.64 | 747,600 | — | — |
| 2007-05-24 | $2.55 | $2.60 | 613,200 | — | — |
| 2007-05-23 | $2.55 | $2.60 | 1,533,600 | — | — |
| 2007-05-22 | $2.63 | $2.67 | 293,600 | — | — |
| 2007-05-21 | $2.60 | $2.65 | 1,032,800 | — | — |
| 2007-05-18 | $2.36 | $2.40 | 192,400 | — | — |
| 2007-05-17 | $2.33 | $2.37 | 90,000 | — | — |
| 2007-05-16 | $2.34 | $2.38 | 149,600 | — | — |
| 2007-05-15 | $2.34 | $2.38 | 146,000 | — | — |
| 2007-05-14 | $2.42 | $2.46 | 136,800 | — | — |
| 2007-05-11 | $2.41 | $2.45 | 137,200 | — | — |
| 2007-05-10 | $2.35 | $2.39 | 156,400 | — | — |
| 2007-05-09 | $2.38 | $2.42 | 341,200 | — | — |
| 2007-05-08 | $2.43 | $2.47 | 214,800 | — | — |
| 2007-05-07 | $2.44 | $2.49 | 252,800 | — | — |
| 2007-05-04 | $2.51 | $2.55 | 211,600 | — | — |
| 2007-05-03 | $2.54 | $2.58 | 291,600 | — | — |
| 2007-05-02 | $2.46 | $2.50 | 96,800 | — | — |
| 2007-05-01 | $2.37 | $2.41 | 80,000 | — | — |
| 2007-04-30 | $2.38 | $2.42 | 281,600 | — | — |
| 2007-04-27 | $2.45 | $2.50 | 186,800 | — | — |
| 2007-04-26 | $2.50 | $2.55 | 678,800 | — | — |
| 2007-04-25 | $2.32 | $2.36 | 196,800 | — | — |
| 2007-04-24 | $2.36 | $2.40 | 99,600 | — | — |
| 2007-04-23 | $2.36 | $2.40 | 71,200 | — | — |
| 2007-04-20 | $2.31 | $2.35 | 217,600 | — | — |
| 2007-04-19 | $2.32 | $2.36 | 122,800 | — | — |
| 2007-04-18 | $2.35 | $2.39 | 92,400 | — | — |
| 2007-04-17 | $2.32 | $2.36 | 79,200 | — | — |
| 2007-04-16 | $2.32 | $2.36 | 292,800 | — | — |
| 2007-04-13 | $2.27 | $2.31 | 782,400 | — | — |
| 2007-04-12 | $2.31 | $2.35 | 109,600 | — | — |
| 2007-04-11 | $2.33 | $2.37 | 86,800 | — | — |
| 2007-04-10 | $2.37 | $2.41 | 72,400 | — | — |
| 2007-04-09 | $2.34 | $2.38 | 68,800 | — | — |
| 2007-04-05 | $2.32 | $2.36 | 125,200 | — | — |
| 2007-04-04 | $2.34 | $2.38 | 85,600 | — | — |
| 2007-04-03 | $2.38 | $2.42 | 208,000 | — | — |
| 2007-04-02 | $2.36 | $2.40 | 132,800 | — | — |
| 2007-03-30 | $2.31 | $2.35 | 151,200 | — | — |
| 2007-03-29 | $2.31 | $2.35 | 92,800 | — | — |
| 2007-03-28 | $2.28 | $2.32 | 104,000 | — | — |
| 2007-03-27 | $2.28 | $2.31 | 84,800 | — | — |
| 2007-03-26 | $2.26 | $2.29 | 115,600 | — | — |
| 2007-03-23 | $2.17 | $2.20 | 110,800 | — | — |
| 2007-03-22 | $2.24 | $2.27 | 91,600 | — | — |
| 2007-03-21 | $2.21 | $2.24 | 174,800 | — | — |
| 2007-03-20 | $2.15 | $2.18 | 162,800 | — | — |
| 2007-03-19 | $2.18 | $2.21 | 139,200 | — | — |
| 2007-03-16 | $2.14 | $2.17 | 442,000 | — | — |
| 2007-03-15 | $2.12 | $2.15 | 91,200 | — | — |
| 2007-03-14 | $2.13 | $2.16 | 175,600 | — | — |
| 2007-03-13 | $2.02 | $2.05 | 251,200 | — | — |
| 2007-03-12 | $2.12 | $2.15 | 123,600 | — | — |
| 2007-03-09 | $2.16 | $2.19 | 120,800 | — | — |
| 2007-03-08 | $2.18 | $2.21 | 130,800 | — | — |
| 2007-03-07 | $2.18 | $2.21 | 962,400 | — | — |
| 2007-03-06 | $2.17 | $2.20 | 178,400 | — | — |
| 2007-03-05 | $2.05 | $2.08 | 170,400 | — | — |
| 2007-03-02 | $2.10 | $2.13 | 336,800 | — | — |
| 2007-03-01 | $2.21 | $2.24 | 122,400 | — | — |
| 2007-02-28 | $2.21 | $2.24 | 414,000 | — | — |
| 2007-02-27 | $2.13 | $2.16 | 229,600 | — | — |
| 2007-02-26 | $2.32 | $2.35 | 310,000 | — | — |
| 2007-02-23 | $2.34 | $2.37 | 105,200 | — | — |
| 2007-02-22 | $2.37 | $2.40 | 102,000 | — | — |
| 2007-02-21 | $2.35 | $2.39 | 225,200 | — | — |
| 2007-02-20 | $2.33 | $2.36 | 73,200 | — | — |
| 2007-02-16 | $2.35 | $2.38 | 112,400 | — | — |
| 2007-02-15 | $2.28 | $2.31 | 165,200 | — | — |
| 2007-02-14 | $2.35 | $2.38 | 128,000 | — | — |
| 2007-02-13 | $2.35 | $2.38 | 182,400 | — | — |
| 2007-02-12 | $2.39 | $2.42 | 104,000 | — | — |
| 2007-02-09 | $2.36 | $2.39 | 101,200 | — | — |
| 2007-02-08 | $2.37 | $2.40 | 119,600 | — | — |
| 2007-02-07 | $2.41 | $2.44 | 151,200 | — | — |
| 2007-02-06 | $2.40 | $2.44 | 174,400 | — | — |
| 2007-02-05 | $2.34 | $2.37 | 226,000 | — | — |
| 2007-02-02 | $2.36 | $2.40 | 272,400 | — | — |
| 2007-02-01 | $2.42 | $2.46 | 235,200 | — | — |
| 2007-01-31 | $2.32 | $2.36 | 536,400 | — | — |
| 2007-01-30 | $2.38 | $2.41 | 174,000 | — | — |
| 2007-01-29 | $2.43 | $2.46 | 290,400 | — | — |
| 2007-01-26 | $2.39 | $2.43 | 198,400 | — | — |
| 2007-01-25 | $2.38 | $2.41 | 203,200 | — | — |
| 2007-01-24 | $2.41 | $2.44 | 155,200 | — | — |
| 2007-01-23 | $2.39 | $2.42 | 222,400 | — | — |
| 2007-01-22 | $2.36 | $2.39 | 319,600 | — | — |
| 2007-01-19 | $2.50 | $2.54 | 190,400 | — | — |
| 2007-01-18 | $2.35 | $2.38 | 232,400 | — | — |
| 2007-01-17 | $2.43 | $2.47 | 1,018,000 | — | — |
| 2007-01-16 | $2.34 | $2.38 | 196,400 | — | — |
| 2007-01-12 | $2.37 | $2.40 | 155,600 | — | — |
| 2007-01-11 | $2.35 | $2.39 | 364,800 | — | — |
| 2007-01-10 | $2.38 | $2.41 | 240,800 | — | — |
| 2007-01-09 | $2.34 | $2.38 | 199,200 | — | — |
| 2007-01-08 | $2.32 | $2.35 | 386,400 | — | — |
| 2007-01-05 | $2.35 | $2.38 | 374,400 | — | — |
| 2007-01-04 | $2.46 | $2.49 | 416,000 | — | — |
| 2007-01-03 | $2.50 | $2.53 | 322,800 | — | — |