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
- 2007-09-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $4.55 | $4.55 | 30,600 |
| 2007-12-28 | $4.50 | $4.50 | 6,000 |
| 2007-12-27 | $4.50 | $4.50 | 16,000 |
| 2007-12-26 | $4.56 | $4.55 | 0 |
| 2007-12-24 | $4.56 | $4.55 | 1,000 |
| 2007-12-21 | $4.60 | $4.60 | 29,000 |
| 2007-12-20 | $4.50 | $4.50 | 10,600 |
| 2007-12-19 | $4.51 | $4.51 | 16,400 |
| 2007-12-18 | $4.51 | $4.51 | 2,000 |
| 2007-12-17 | $4.50 | $4.50 | 0 |
| 2007-12-14 | $4.50 | $4.50 | 5,000 |
| 2007-12-13 | $4.38 | $4.37 | 1,000 |
| 2007-12-12 | $4.29 | $4.29 | 35,000 |
| 2007-12-11 | $4.50 | $4.50 | 0 |
| 2007-12-10 | $4.50 | $4.50 | 0 |
| 2007-12-07 | $4.50 | $4.50 | 18,000 |
| 2007-12-06 | $4.93 | $4.93 | 0 |
| 2007-12-05 | $4.93 | $4.93 | 0 |
| 2007-12-04 | $4.93 | $4.93 | 0 |
| 2007-12-03 | $4.93 | $4.93 | 1,000 |
| 2007-11-30 | $4.90 | $4.90 | 0 |
| 2007-11-29 | $4.90 | $4.90 | 0 |
| 2007-11-28 | $4.90 | $4.90 | 28,400 |
| 2007-11-27 | $4.80 | $4.80 | 0 |
| 2007-11-26 | $4.80 | $4.80 | 0 |
| 2007-11-23 | $4.80 | $4.80 | 0 |
| 2007-11-21 | $4.80 | $4.80 | 0 |
| 2007-11-20 | $4.80 | $4.80 | 0 |
| 2007-11-19 | $4.80 | $4.80 | 6,000 |
| 2007-11-16 | $4.80 | $4.80 | 0 |
| 2007-11-15 | $4.80 | $4.80 | 0 |
| 2007-11-14 | $4.80 | $4.80 | 0 |
| 2007-11-13 | $4.80 | $4.80 | 6,000 |
| 2007-11-12 | $4.63 | $4.62 | 19,400 |
| 2007-11-09 | $4.75 | $4.75 | 15,000 |
| 2007-11-08 | $4.75 | $4.75 | 2,000 |
| 2007-11-07 | $4.75 | $4.75 | 3,400 |
| 2007-11-06 | $4.85 | $4.85 | 2,800 |
| 2007-11-05 | $4.88 | $4.87 | 5,400 |
| 2007-11-02 | $4.88 | $4.87 | 3,000 |
| 2007-11-01 | $4.93 | $4.93 | 4,000 |
| 2007-10-31 | $4.93 | $4.93 | 138,600 |
| 2007-10-30 | $4.90 | $4.90 | 17,600 |
| 2007-10-29 | $4.88 | $4.87 | 8,800 |
| 2007-10-26 | $4.80 | $4.80 | 0 |
| 2007-10-25 | $4.80 | $4.80 | 13,000 |
| 2007-10-24 | $4.75 | $4.75 | 24,400 |
| 2007-10-23 | $4.68 | $4.67 | 0 |
| 2007-10-22 | $4.68 | $4.67 | 1,200 |
| 2007-10-19 | $4.68 | $4.67 | 24,600 |
| 2007-10-18 | $4.68 | $4.67 | 8,400 |
| 2007-10-17 | $4.64 | $4.64 | 0 |
| 2007-10-16 | $4.64 | $4.64 | 17,600 |
| 2007-10-15 | $4.63 | $4.62 | 20,400 |
| 2007-10-12 | $4.63 | $4.62 | 12,400 |
| 2007-10-11 | $4.58 | $4.57 | 800 |
| 2007-10-10 | $4.60 | $4.60 | 42,800 |
| 2007-10-09 | $4.50 | $4.50 | 0 |
| 2007-10-08 | $4.50 | $4.50 | 3,000 |
| 2007-10-05 | $4.54 | $4.54 | 39,400 |
| 2007-10-04 | $4.52 | $4.52 | 28,600 |
| 2007-10-03 | $4.50 | $4.50 | 2,400 |
| 2007-10-02 | $4.50 | $4.50 | 0 |
| 2007-10-01 | $4.50 | $4.50 | 0 |
| 2007-09-28 | $4.50 | $4.50 | 0 |
| 2007-09-27 | $4.50 | $4.50 | 60,200 |
| 2007-09-26 | $4.50 | $4.50 | 26,000 |
| 2007-09-25 | $4.55 | $4.55 | 0 |
| 2007-09-24 | $4.55 | $4.55 | 4,400 |
| 2007-09-21 | $4.63 | $4.62 | 10,000 |
| 2007-09-20 | $4.53 | $4.53 | 0 |
| 2007-09-19 | $4.53 | $4.53 | 75,600 |
| 2007-09-18 | $4.50 | $4.50 | 0 |
| 2007-09-17 | $4.50 | $4.50 | 9,200 |
| 2007-09-14 | $4.55 | $4.55 | 0 |
| 2007-09-13 | $4.55 | $4.55 | 0 |
| 2007-09-12 | $4.55 | $4.55 | 0 |
| 2007-09-11 | $4.55 | $4.55 | 0 |
| 2007-09-10 | $4.55 | $4.55 | 6,400 |
| 2007-09-07 | $4.50 | $4.50 | 0 |
| 2007-09-06 | $4.50 | $4.50 | 99,800 |
| 2007-09-05 | $4.50 | $4.49 | 200 |
| 2007-09-04 | $4.50 | $4.50 | 200 |