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
- 1996-11-15 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 | $2.42 | $2.42 | 68,800 | — | — |
| 2007-12-28 | $2.21 | $2.21 | 25,200 | — | — |
| 2007-12-27 | $2.26 | $2.26 | 47,600 | — | — |
| 2007-12-26 | $2.27 | $2.27 | 49,600 | — | — |
| 2007-12-24 | $2.25 | $2.25 | 83,600 | — | — |
| 2007-12-21 | $2.25 | $2.25 | 38,000 | — | — |
| 2007-12-20 | $2.25 | $2.25 | 38,800 | — | — |
| 2007-12-19 | $2.25 | $2.25 | 67,600 | — | — |
| 2007-12-18 | $2.26 | $2.26 | 88,000 | — | — |
| 2007-12-17 | $2.25 | $2.25 | 80,800 | — | — |
| 2007-12-14 | $2.26 | $2.26 | 76,800 | — | — |
| 2007-12-13 | $2.30 | $2.30 | 96,400 | — | — |
| 2007-12-12 | $2.44 | $2.44 | 56,000 | — | — |
| 2007-12-11 | $2.48 | $2.48 | 6,400 | — | — |
| 2007-12-10 | $2.50 | $2.50 | 9,200 | — | — |
| 2007-12-07 | $2.50 | $2.50 | 21,600 | — | — |
| 2007-12-06 | $2.51 | $2.51 | 63,200 | — | — |
| 2007-12-05 | $2.55 | $2.55 | 64,800 | — | — |
| 2007-12-04 | $2.62 | $2.62 | 12,800 | — | — |
| 2007-12-03 | $2.62 | $2.62 | 4,800 | — | — |
| 2007-11-30 | $2.62 | $2.62 | 5,600 | — | — |
| 2007-11-29 | $2.62 | $2.62 | 8,400 | — | — |
| 2007-11-28 | $2.61 | $2.61 | 64,800 | — | — |
| 2007-11-27 | $2.60 | $2.60 | 33,200 | — | — |
| 2007-11-26 | $2.62 | $2.62 | 8,800 | — | — |
| 2007-11-23 | $2.62 | $2.62 | 11,200 | — | — |
| 2007-11-21 | $2.62 | $2.62 | 4,800 | — | — |
| 2007-11-20 | $2.58 | $2.58 | 14,400 | — | — |
| 2007-11-19 | $2.58 | $2.58 | 8,800 | — | — |
| 2007-11-16 | $2.63 | $2.63 | 9,600 | — | — |
| 2007-11-15 | $2.63 | $2.63 | 59,600 | — | — |
| 2007-11-14 | $2.60 | $2.60 | 38,400 | — | — |
| 2007-11-13 | $2.53 | $2.52 | 72,000 | — | — |
| 2007-11-12 | $2.55 | $2.55 | 61,600 | — | — |
| 2007-11-09 | $2.55 | $2.55 | 60,400 | — | — |
| 2007-11-08 | $2.40 | $2.40 | 27,600 | — | — |
| 2007-11-07 | $2.63 | $2.63 | 40,800 | — | — |
| 2007-11-06 | $2.45 | $2.45 | 2,400 | — | — |
| 2007-11-05 | $2.45 | $2.45 | 24,400 | — | — |
| 2007-11-02 | $2.63 | $2.63 | 0 | — | — |
| 2007-11-01 | $2.63 | $2.63 | 32,000 | — | — |
| 2007-10-31 | $2.62 | $2.62 | 18,800 | — | — |
| 2007-10-30 | $2.58 | $2.58 | 20,800 | — | — |
| 2007-10-29 | $2.64 | $2.64 | 9,200 | — | — |
| 2007-10-26 | $2.63 | $2.63 | 21,200 | — | — |
| 2007-10-25 | $2.58 | $2.58 | 28,000 | — | — |
| 2007-10-24 | $2.56 | $2.56 | 23,200 | — | — |
| 2007-10-23 | $2.53 | $2.52 | 18,800 | — | — |
| 2007-10-22 | $2.50 | $2.50 | 20,400 | — | — |
| 2007-10-19 | $2.48 | $2.48 | 16,000 | — | — |
| 2007-10-18 | $2.56 | $2.56 | 11,600 | — | — |
| 2007-10-17 | $2.45 | $2.45 | 3,200 | — | — |
| 2007-10-16 | $2.50 | $2.50 | 18,000 | — | — |
| 2007-10-15 | $2.44 | $2.44 | 29,200 | — | — |
| 2007-10-12 | $2.56 | $2.56 | 8,000 | — | — |
| 2007-10-11 | $2.56 | $2.56 | 37,200 | — | — |
| 2007-10-10 | $2.55 | $2.55 | 142,000 | — | — |
| 2007-10-09 | $2.55 | $2.55 | 115,600 | — | — |
| 2007-10-08 | $2.44 | $2.44 | 17,600 | — | — |
| 2007-10-05 | $2.44 | $2.44 | 91,600 | — | — |
| 2007-10-04 | $2.33 | $2.33 | 160,400 | — | — |
| 2007-10-03 | $2.30 | $2.30 | 34,800 | — | — |
| 2007-10-02 | $2.24 | $2.24 | 72,800 | — | — |
| 2007-10-01 | $2.20 | $2.20 | 125,600 | — | — |
| 2007-09-28 | $2.20 | $2.20 | 134,800 | — | — |
| 2007-09-27 | $2.15 | $2.15 | 164,800 | — | — |
| 2007-09-26 | $2.15 | $2.15 | 168,000 | — | — |
| 2007-09-25 | $2.19 | $2.19 | 32,800 | — | — |
| 2007-09-24 | $2.26 | $2.26 | 2,800 | — | — |
| 2007-09-21 | $2.35 | $2.35 | 16,400 | — | — |
| 2007-09-20 | $2.33 | $2.33 | 5,200 | — | — |
| 2007-09-19 | $2.28 | $2.27 | 20,000 | — | — |
| 2007-09-18 | $2.25 | $2.25 | 77,200 | — | — |
| 2007-09-17 | $2.20 | $2.20 | 34,400 | — | — |
| 2007-09-14 | $2.21 | $2.21 | 12,400 | — | — |
| 2007-09-13 | $2.19 | $2.18 | 20,800 | — | — |
| 2007-09-12 | $2.19 | $2.19 | 36,000 | — | — |
| 2007-09-11 | $2.15 | $2.15 | 21,600 | — | — |
| 2007-09-10 | $2.13 | $2.12 | 103,600 | — | — |
| 2007-09-07 | $1.98 | $1.97 | 22,400 | — | — |
| 2007-09-06 | $2.00 | $2.00 | 50,400 | — | — |
| 2007-09-05 | $1.94 | $1.94 | 46,400 | — | — |
| 2007-09-04 | $1.88 | $1.87 | 30,400 | — | — |
| 2007-08-31 | $1.81 | $1.81 | 48,000 | — | — |
| 2007-08-30 | $1.76 | $1.76 | 164,400 | — | — |
| 2007-08-29 | $1.76 | $1.76 | 355,600 | — | — |
| 2007-08-28 | $1.74 | $1.74 | 44,800 | — | — |
| 2007-08-27 | $1.76 | $1.75 | 166,400 | — | — |
| 2007-08-24 | $1.80 | $1.80 | 156,000 | — | — |
| 2007-08-23 | $1.78 | $1.78 | 133,600 | — | — |
| 2007-08-22 | $1.75 | $1.75 | 36,400 | — | — |
| 2007-08-21 | $1.75 | $1.75 | 130,800 | — | — |
| 2007-08-20 | $1.78 | $1.78 | 78,800 | — | — |
| 2007-08-17 | $1.69 | $1.69 | 450,000 | — | — |
| 2007-08-16 | $1.70 | $1.70 | 318,800 | — | — |
| 2007-08-15 | $1.96 | $1.96 | 103,600 | — | — |
| 2007-08-14 | $2.00 | $2.00 | 55,600 | — | — |
| 2007-08-13 | $2.06 | $2.06 | 22,400 | — | — |
| 2007-08-10 | $2.06 | $2.06 | 28,000 | — | — |
| 2007-08-09 | $2.13 | $2.12 | 5,200 | — | — |
| 2007-08-08 | $2.13 | $2.12 | 51,600 | — | — |
| 2007-08-07 | $2.09 | $2.09 | 107,200 | — | — |
| 2007-08-06 | $2.03 | $2.03 | 170,800 | — | — |
| 2007-08-03 | $2.18 | $2.17 | 52,800 | — | — |
| 2007-08-02 | $2.25 | $2.25 | 159,600 | — | — |
| 2007-08-01 | $2.31 | $2.31 | 81,200 | — | — |
| 2007-07-31 | $2.31 | $2.31 | 52,800 | — | — |
| 2007-07-30 | $2.31 | $2.31 | 39,600 | — | — |
| 2007-07-27 | $2.31 | $2.31 | 17,200 | — | — |
| 2007-07-26 | $2.33 | $2.33 | 77,600 | — | — |
| 2007-07-25 | $2.25 | $2.25 | 116,000 | — | — |
| 2007-07-24 | $2.25 | $2.25 | 34,400 | — | — |
| 2007-07-23 | $2.16 | $2.16 | 259,200 | — | — |
| 2007-07-20 | $2.13 | $2.13 | 671,600 | — | — |
| 2007-07-19 | $1.91 | $1.91 | 1,727,200 | — | — |
| 2007-07-18 | $2.45 | $2.45 | 36,800 | — | — |
| 2007-07-17 | $2.43 | $2.43 | 23,200 | — | — |
| 2007-07-16 | $2.46 | $2.46 | 16,000 | — | — |
| 2007-07-13 | $2.47 | $2.47 | 24,400 | — | — |
| 2007-07-12 | $2.47 | $2.47 | 5,600 | — | — |
| 2007-07-11 | $2.45 | $2.45 | 28,800 | — | — |
| 2007-07-10 | $2.45 | $2.45 | 64,800 | — | — |
| 2007-07-09 | $2.47 | $2.47 | 38,000 | — | — |
| 2007-07-06 | $2.47 | $2.46 | 70,800 | — | — |
| 2007-07-05 | $2.47 | $2.47 | 18,800 | — | — |
| 2007-07-03 | $2.47 | $2.47 | 27,200 | — | — |
| 2007-07-02 | $2.48 | $2.48 | 96,000 | — | — |
| 2007-06-29 | $2.43 | $2.43 | 6,000 | — | — |
| 2007-06-28 | $2.45 | $2.45 | 103,600 | — | — |
| 2007-06-27 | $2.41 | $2.40 | 64,000 | — | — |
| 2007-06-26 | $2.35 | $2.35 | 38,800 | — | — |
| 2007-06-25 | $2.36 | $2.36 | 25,600 | — | — |
| 2007-06-22 | $2.38 | $2.38 | 38,400 | — | — |
| 2007-06-21 | $2.38 | $2.38 | 19,200 | — | — |
| 2007-06-20 | $2.33 | $2.33 | 60,000 | — | — |
| 2007-06-19 | $2.36 | $2.36 | 56,400 | — | — |
| 2007-06-18 | $2.37 | $2.37 | 69,200 | — | — |
| 2007-06-15 | $2.40 | $2.39 | 28,000 | — | — |
| 2007-06-14 | $2.41 | $2.40 | 11,600 | — | — |
| 2007-06-13 | $2.40 | $2.40 | 26,000 | — | — |
| 2007-06-12 | $2.43 | $2.43 | 33,600 | — | — |
| 2007-06-11 | $2.43 | $2.43 | 21,200 | — | — |
| 2007-06-08 | $2.44 | $2.44 | 39,200 | — | — |
| 2007-06-07 | $2.45 | $2.45 | 9,600 | — | — |
| 2007-06-06 | $2.48 | $2.48 | 8,000 | — | — |
| 2007-06-05 | $2.49 | $2.49 | 14,400 | — | — |
| 2007-06-04 | $2.51 | $2.51 | 29,200 | — | — |
| 2007-06-01 | $2.44 | $2.44 | 18,000 | — | — |
| 2007-05-31 | $2.44 | $2.43 | 19,200 | — | — |
| 2007-05-30 | $2.52 | $2.52 | 21,200 | — | — |
| 2007-05-29 | $2.47 | $2.47 | 40,000 | — | — |
| 2007-05-25 | $2.49 | $2.49 | 26,400 | — | — |
| 2007-05-24 | $2.51 | $2.51 | 26,400 | — | — |
| 2007-05-23 | $2.51 | $2.51 | 46,400 | — | — |
| 2007-05-22 | $2.49 | $2.49 | 71,200 | — | — |
| 2007-05-21 | $2.48 | $2.48 | 67,600 | — | — |
| 2007-05-18 | $2.49 | $2.49 | 225,600 | — | — |
| 2007-05-17 | $2.50 | $2.50 | 121,600 | — | — |
| 2007-05-16 | $2.45 | $2.45 | 84,400 | — | — |
| 2007-05-15 | $2.48 | $2.48 | 69,600 | — | — |
| 2007-05-14 | $2.43 | $2.43 | 37,600 | — | — |
| 2007-05-11 | $2.37 | $2.37 | 17,200 | — | — |
| 2007-05-10 | $2.33 | $2.33 | 136,400 | — | — |
| 2007-05-09 | $2.36 | $2.36 | 152,800 | — | — |
| 2007-05-08 | $2.40 | $2.40 | 14,800 | — | — |
| 2007-05-07 | $2.42 | $2.41 | 40,400 | — | — |
| 2007-05-04 | $2.44 | $2.44 | 43,600 | — | — |
| 2007-05-03 | $2.46 | $2.46 | 22,800 | — | — |
| 2007-05-02 | $2.48 | $2.48 | 69,600 | — | — |
| 2007-05-01 | $2.63 | $2.63 | 19,200 | — | — |
| 2007-04-30 | $2.63 | $2.63 | 53,200 | — | — |
| 2007-04-27 | $2.68 | $2.68 | 88,800 | — | — |
| 2007-04-26 | $2.69 | $2.69 | 62,400 | — | — |
| 2007-04-25 | $2.69 | $2.69 | 215,600 | — | — |
| 2007-04-24 | $2.68 | $2.68 | 19,600 | — | — |
| 2007-04-23 | $2.63 | $2.63 | 153,600 | — | — |
| 2007-04-20 | $2.73 | $2.73 | 40,800 | — | — |
| 2007-04-19 | $2.58 | $2.58 | 31,200 | — | — |
| 2007-04-18 | $2.57 | $2.57 | 17,200 | — | — |
| 2007-04-17 | $2.65 | $2.65 | 32,400 | — | — |
| 2007-04-16 | $2.54 | $2.54 | 45,600 | — | — |
| 2007-04-13 | $2.46 | $2.46 | 33,600 | — | — |
| 2007-04-12 | $2.39 | $2.39 | 36,000 | — | — |
| 2007-04-11 | $2.46 | $2.46 | 125,200 | — | — |
| 2007-04-10 | $2.59 | $2.59 | 45,200 | — | — |
| 2007-04-09 | $2.62 | $2.61 | 54,000 | — | — |
| 2007-04-05 | $2.63 | $2.63 | 52,800 | — | — |
| 2007-04-04 | $2.66 | $2.66 | 21,600 | — | — |
| 2007-04-03 | $2.66 | $2.66 | 19,600 | — | — |
| 2007-04-02 | $2.64 | $2.64 | 27,200 | — | — |
| 2007-03-30 | $2.65 | $2.64 | 2,400 | — | — |
| 2007-03-29 | $2.67 | $2.67 | 14,400 | — | — |
| 2007-03-28 | $2.65 | $2.65 | 5,600 | — | — |
| 2007-03-27 | $2.67 | $2.67 | 24,800 | — | — |
| 2007-03-26 | $2.73 | $2.73 | 34,400 | — | — |
| 2007-03-23 | $2.65 | $2.65 | 22,400 | — | — |
| 2007-03-22 | $2.66 | $2.66 | 73,200 | — | — |
| 2007-03-21 | $2.71 | $2.71 | 43,200 | — | — |
| 2007-03-20 | $2.75 | $2.75 | 58,000 | — | — |
| 2007-03-19 | $2.72 | $2.72 | 57,600 | — | — |
| 2007-03-16 | $2.68 | $2.68 | 68,000 | — | — |
| 2007-03-15 | $2.65 | $2.65 | 36,000 | — | — |
| 2007-03-14 | $2.73 | $2.73 | 31,200 | — | — |
| 2007-03-13 | $2.64 | $2.64 | 33,600 | — | — |
| 2007-03-12 | $2.65 | $2.65 | 32,400 | — | — |
| 2007-03-09 | $2.69 | $2.69 | 18,800 | — | — |
| 2007-03-08 | $2.70 | $2.70 | 34,400 | — | — |
| 2007-03-07 | $2.68 | $2.68 | 22,400 | — | — |
| 2007-03-06 | $2.65 | $2.65 | 13,600 | — | — |
| 2007-03-05 | $2.65 | $2.65 | 38,000 | — | — |
| 2007-03-02 | $2.68 | $2.68 | 34,800 | — | — |
| 2007-03-01 | $2.68 | $2.68 | 27,600 | — | — |
| 2007-02-28 | $2.69 | $2.69 | 26,400 | — | — |
| 2007-02-27 | $2.67 | $2.67 | 29,600 | — | — |
| 2007-02-26 | $2.70 | $2.70 | 16,000 | — | — |
| 2007-02-23 | $2.66 | $2.66 | 37,200 | — | — |
| 2007-02-22 | $2.73 | $2.73 | 56,800 | — | — |
| 2007-02-21 | $2.74 | $2.74 | 52,000 | — | — |
| 2007-02-20 | $2.75 | $2.75 | 46,800 | — | — |
| 2007-02-16 | $2.75 | $2.75 | 31,200 | — | — |
| 2007-02-15 | $2.72 | $2.72 | 14,400 | — | — |
| 2007-02-14 | $2.70 | $2.70 | 22,000 | — | — |
| 2007-02-13 | $2.74 | $2.74 | 11,600 | — | — |
| 2007-02-12 | $2.70 | $2.70 | 23,200 | — | — |
| 2007-02-09 | $2.72 | $2.72 | 34,800 | — | — |
| 2007-02-08 | $2.69 | $2.69 | 32,400 | — | — |
| 2007-02-07 | $2.73 | $2.73 | 19,200 | — | — |
| 2007-02-06 | $2.74 | $2.74 | 111,200 | — | — |
| 2007-02-05 | $2.78 | $2.78 | 77,600 | — | — |
| 2007-02-02 | $2.81 | $2.81 | 27,600 | — | — |
| 2007-02-01 | $2.81 | $2.81 | 31,600 | — | — |
| 2007-01-31 | $2.79 | $2.79 | 68,800 | — | — |
| 2007-01-30 | $2.74 | $2.74 | 102,800 | — | — |
| 2007-01-29 | $2.77 | $2.77 | 97,600 | — | — |
| 2007-01-26 | $2.76 | $2.76 | 70,000 | — | — |
| 2007-01-25 | $2.75 | $2.75 | 49,200 | — | — |
| 2007-01-24 | $2.75 | $2.75 | 38,800 | — | — |
| 2007-01-23 | $2.74 | $2.74 | 138,400 | — | — |
| 2007-01-22 | $2.73 | $2.73 | 122,000 | — | — |
| 2007-01-19 | $2.68 | $2.68 | 70,400 | — | — |
| 2007-01-18 | $2.68 | $2.67 | 39,200 | — | — |
| 2007-01-17 | $2.67 | $2.67 | 19,200 | — | — |
| 2007-01-16 | $2.65 | $2.65 | 70,000 | — | — |
| 2007-01-12 | $2.60 | $2.60 | 12,400 | — | — |
| 2007-01-11 | $2.60 | $2.60 | 12,000 | — | — |
| 2007-01-10 | $2.59 | $2.59 | 42,000 | — | — |
| 2007-01-09 | $2.59 | $2.59 | 18,400 | — | — |
| 2007-01-08 | $2.60 | $2.60 | 34,800 | — | — |
| 2007-01-05 | $2.59 | $2.58 | 239,600 | — | — |
| 2007-01-04 | $2.64 | $2.64 | 41,200 | — | — |
| 2007-01-03 | $2.62 | $2.62 | 93,200 | — | — |