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
- 1984-07-17 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 | $2.63 | $2.63 | 191,400 | — | — |
| 2007-12-28 | $2.53 | $2.53 | 100,200 | — | — |
| 2007-12-27 | $2.54 | $2.54 | 113,400 | — | — |
| 2007-12-26 | $2.68 | $2.68 | 127,800 | — | — |
| 2007-12-24 | $2.63 | $2.63 | 51,600 | — | — |
| 2007-12-21 | $2.66 | $2.66 | 123,000 | — | — |
| 2007-12-20 | $2.65 | $2.65 | 312,600 | — | — |
| 2007-12-19 | $2.71 | $2.71 | 195,000 | — | — |
| 2007-12-18 | $2.63 | $2.63 | 242,400 | — | — |
| 2007-12-17 | $2.65 | $2.65 | 264,000 | — | — |
| 2007-12-14 | $2.64 | $2.64 | 1,290,600 | — | — |
| 2007-12-13 | $2.50 | $2.50 | 429,600 | — | — |
| 2007-12-12 | $2.50 | $2.50 | 285,600 | — | — |
| 2007-12-11 | $2.69 | $2.69 | 157,200 | — | — |
| 2007-12-10 | $2.68 | $2.68 | 156,000 | — | — |
| 2007-12-07 | $2.66 | $2.66 | 113,400 | — | — |
| 2007-12-06 | $2.57 | $2.57 | 294,600 | — | — |
| 2007-12-05 | $2.55 | $2.55 | 190,200 | — | — |
| 2007-12-04 | $2.50 | $2.50 | 184,800 | — | — |
| 2007-12-03 | $2.48 | $2.48 | 420,600 | — | — |
| 2007-11-30 | $2.57 | $2.57 | 417,600 | — | — |
| 2007-11-29 | $2.53 | $2.53 | 501,000 | — | — |
| 2007-11-28 | $2.47 | $2.47 | 409,200 | — | — |
| 2007-11-27 | $2.49 | $2.49 | 229,200 | — | — |
| 2007-11-26 | $2.61 | $2.61 | 402,600 | — | — |
| 2007-11-23 | $2.63 | $2.63 | 42,000 | — | — |
| 2007-11-21 | $2.68 | $2.68 | 212,400 | — | — |
| 2007-11-20 | $2.54 | $2.54 | 234,000 | — | — |
| 2007-11-19 | $2.63 | $2.63 | 426,000 | — | — |
| 2007-11-16 | $2.79 | $2.79 | 164,400 | — | — |
| 2007-11-15 | $2.74 | $2.74 | 247,800 | — | — |
| 2007-11-14 | $2.82 | $2.82 | 211,800 | — | — |
| 2007-11-13 | $2.66 | $2.66 | 405,000 | — | — |
| 2007-11-12 | $2.78 | $2.78 | 367,800 | — | — |
| 2007-11-09 | $2.74 | $2.74 | 384,600 | — | — |
| 2007-11-08 | $2.88 | $2.88 | 343,800 | — | — |
| 2007-11-07 | $2.93 | $2.93 | 261,000 | — | — |
| 2007-11-06 | $3.11 | $3.11 | 291,600 | — | — |
| 2007-11-05 | $3.05 | $3.05 | 302,400 | — | — |
| 2007-11-02 | $3.01 | $3.01 | 330,000 | — | — |
| 2007-11-01 | $3.00 | $3.00 | 184,800 | — | — |
| 2007-10-31 | $2.96 | $2.96 | 354,600 | — | — |
| 2007-10-30 | $2.97 | $2.97 | 169,200 | — | — |
| 2007-10-29 | $2.90 | $2.90 | 366,600 | — | — |
| 2007-10-26 | $2.93 | $2.93 | 269,400 | — | — |
| 2007-10-25 | $2.97 | $2.97 | 107,400 | — | — |
| 2007-10-24 | $2.97 | $2.96 | 281,400 | — | — |
| 2007-10-23 | $2.97 | $2.97 | 195,600 | — | — |
| 2007-10-22 | $2.93 | $2.93 | 336,000 | — | — |
| 2007-10-19 | $2.81 | $2.81 | 334,200 | — | — |
| 2007-10-18 | $2.99 | $2.99 | 195,600 | — | — |
| 2007-10-17 | $2.98 | $2.98 | 295,800 | — | — |
| 2007-10-16 | $2.96 | $2.96 | 247,800 | — | — |
| 2007-10-15 | $2.92 | $2.92 | 295,200 | — | — |
| 2007-10-12 | $3.01 | $3.01 | 203,400 | — | — |
| 2007-10-11 | $3.06 | $3.06 | 202,200 | — | — |
| 2007-10-10 | $3.09 | $3.09 | 289,200 | — | — |
| 2007-10-09 | $3.08 | $3.08 | 347,400 | — | — |
| 2007-10-08 | $3.06 | $3.06 | 172,200 | — | — |
| 2007-10-05 | $3.06 | $3.06 | 273,600 | — | — |
| 2007-10-04 | $3.06 | $3.06 | 142,200 | — | — |
| 2007-10-03 | $3.12 | $3.12 | 227,400 | — | — |
| 2007-10-02 | $3.09 | $3.09 | 190,200 | — | — |
| 2007-10-01 | $3.16 | $3.16 | 256,200 | — | — |
| 2007-09-28 | $3.23 | $3.23 | 169,800 | — | — |
| 2007-09-27 | $3.15 | $3.15 | 82,200 | — | — |
| 2007-09-26 | $3.14 | $3.14 | 142,200 | — | — |
| 2007-09-25 | $3.10 | $3.10 | 578,400 | — | — |
| 2007-09-24 | $3.21 | $3.21 | 421,200 | — | — |
| 2007-09-21 | $3.30 | $3.30 | 471,000 | — | — |
| 2007-09-20 | $3.44 | $3.44 | 583,800 | — | — |
| 2007-09-19 | $3.78 | $3.78 | 576,600 | — | — |
| 2007-09-18 | $3.71 | $3.71 | 281,400 | — | — |
| 2007-09-17 | $3.59 | $3.59 | 454,800 | — | — |
| 2007-09-14 | $3.55 | $3.55 | 254,400 | — | — |
| 2007-09-13 | $3.63 | $3.63 | 207,000 | — | — |
| 2007-09-12 | $3.63 | $3.63 | 585,600 | — | — |
| 2007-09-11 | $3.51 | $3.51 | 451,800 | — | — |
| 2007-09-10 | $3.49 | $3.49 | 445,200 | — | — |
| 2007-09-07 | $3.42 | $3.42 | 430,800 | — | — |
| 2007-09-06 | $3.27 | $3.27 | 343,800 | — | — |
| 2007-09-05 | $3.26 | $3.26 | 396,600 | — | — |
| 2007-09-04 | $3.20 | $3.20 | 143,400 | — | — |
| 2007-08-31 | $3.15 | $3.15 | 188,400 | — | — |
| 2007-08-30 | $3.22 | $3.22 | 247,200 | — | — |
| 2007-08-29 | $3.14 | $3.14 | 455,400 | — | — |
| 2007-08-28 | $3.14 | $3.14 | 457,200 | — | — |
| 2007-08-27 | $3.15 | $3.15 | 658,800 | — | — |
| 2007-08-24 | $3.21 | $3.21 | 350,400 | — | — |
| 2007-08-23 | $3.31 | $3.31 | 379,200 | — | — |
| 2007-08-22 | $3.28 | $3.28 | 762,000 | — | — |
| 2007-08-21 | $3.18 | $3.18 | 556,800 | — | — |
| 2007-08-20 | $3.18 | $3.18 | 777,000 | — | — |
| 2007-08-17 | $3.15 | $3.15 | 547,800 | — | — |
| 2007-08-16 | $3.08 | $3.08 | 601,200 | — | — |
| 2007-08-15 | $3.24 | $3.24 | 328,800 | — | — |
| 2007-08-14 | $3.26 | $3.26 | 400,800 | — | — |
| 2007-08-13 | $3.14 | $3.14 | 724,800 | — | — |
| 2007-08-10 | $3.10 | $3.10 | 529,800 | — | — |
| 2007-08-09 | $2.71 | $2.71 | 618,600 | — | — |
| 2007-08-08 | $2.91 | $2.91 | 665,400 | — | — |
| 2007-08-07 | $3.02 | $3.02 | 252,600 | — | — |
| 2007-08-06 | $3.08 | $3.08 | 460,200 | — | — |
| 2007-08-03 | $3.30 | $3.30 | 331,800 | — | — |
| 2007-08-02 | $3.44 | $3.44 | 262,200 | — | — |
| 2007-08-01 | $3.50 | $3.50 | 369,600 | — | — |
| 2007-07-31 | $3.39 | $3.39 | 253,800 | — | — |
| 2007-07-30 | $3.35 | $3.35 | 304,200 | — | — |
| 2007-07-27 | $3.41 | $3.41 | 407,400 | — | — |
| 2007-07-26 | $3.38 | $3.38 | 630,600 | — | — |
| 2007-07-25 | $3.47 | $3.47 | 412,200 | — | — |
| 2007-07-24 | $3.46 | $3.45 | 187,800 | — | — |
| 2007-07-23 | $3.47 | $3.47 | 114,000 | — | — |
| 2007-07-20 | $3.52 | $3.51 | 61,200 | — | — |
| 2007-07-19 | $3.54 | $3.54 | 108,000 | — | — |
| 2007-07-18 | $3.49 | $3.49 | 156,000 | — | — |
| 2007-07-17 | $3.46 | $3.45 | 211,800 | — | — |
| 2007-07-16 | $3.42 | $3.42 | 108,000 | — | — |
| 2007-07-13 | $3.37 | $3.36 | 55,800 | — | — |
| 2007-07-12 | $3.39 | $3.39 | 89,400 | — | — |
| 2007-07-11 | $3.38 | $3.38 | 100,800 | — | — |
| 2007-07-10 | $3.41 | $3.41 | 151,200 | — | — |
| 2007-07-09 | $3.40 | $3.40 | 245,400 | — | — |
| 2007-07-06 | $3.41 | $3.41 | 150,000 | — | — |
| 2007-07-05 | $3.29 | $3.29 | 330,000 | — | — |
| 2007-07-03 | $3.29 | $3.29 | 173,400 | — | — |
| 2007-07-02 | $3.31 | $3.31 | 655,200 | — | — |
| 2007-06-29 | $3.31 | $3.30 | 114,000 | — | — |
| 2007-06-28 | $3.32 | $3.32 | 111,000 | — | — |
| 2007-06-27 | $3.34 | $3.34 | 195,000 | — | — |
| 2007-06-26 | $3.29 | $3.29 | 199,200 | — | — |
| 2007-06-25 | $3.24 | $3.24 | 354,000 | — | — |
| 2007-06-22 | $3.25 | $3.25 | 876,600 | — | — |
| 2007-06-21 | $3.26 | $3.26 | 221,400 | — | — |
| 2007-06-20 | $3.28 | $3.28 | 328,200 | — | — |
| 2007-06-19 | $3.21 | $3.21 | 570,000 | — | — |
| 2007-06-18 | $3.15 | $3.15 | 392,400 | — | — |
| 2007-06-15 | $3.08 | $3.08 | 359,400 | — | — |
| 2007-06-14 | $3.01 | $3.01 | 426,000 | — | — |
| 2007-06-13 | $3.00 | $3.00 | 923,400 | — | — |
| 2007-06-12 | $2.95 | $2.95 | 229,200 | — | — |
| 2007-06-11 | $2.96 | $2.96 | 415,200 | — | — |
| 2007-06-08 | $2.91 | $2.91 | 231,000 | — | — |
| 2007-06-07 | $2.86 | $2.86 | 622,200 | — | — |
| 2007-06-06 | $2.92 | $2.92 | 306,000 | — | — |
| 2007-06-05 | $2.88 | $2.88 | 579,600 | — | — |
| 2007-06-04 | $2.88 | $2.88 | 424,200 | — | — |
| 2007-06-01 | $2.85 | $2.85 | 613,800 | — | — |
| 2007-05-31 | $2.64 | $2.64 | 112,800 | — | — |
| 2007-05-30 | $2.66 | $2.66 | 77,400 | — | — |
| 2007-05-29 | $2.66 | $2.66 | 103,800 | — | — |
| 2007-05-25 | $2.71 | $2.71 | 124,200 | — | — |
| 2007-05-24 | $2.71 | $2.71 | 42,000 | — | — |
| 2007-05-23 | $2.72 | $2.72 | 92,400 | — | — |
| 2007-05-22 | $2.74 | $2.74 | 121,200 | — | — |
| 2007-05-21 | $2.70 | $2.70 | 91,200 | — | — |
| 2007-05-18 | $2.69 | $2.69 | 122,400 | — | — |
| 2007-05-17 | $2.63 | $2.63 | 145,200 | — | — |
| 2007-05-16 | $2.65 | $2.65 | 82,200 | — | — |
| 2007-05-15 | $2.68 | $2.68 | 280,800 | — | — |
| 2007-05-14 | $2.69 | $2.69 | 300,600 | — | — |
| 2007-05-11 | $2.73 | $2.73 | 186,000 | — | — |
| 2007-05-10 | $2.77 | $2.77 | 234,000 | — | — |
| 2007-05-09 | $2.74 | $2.74 | 149,400 | — | — |
| 2007-05-08 | $2.80 | $2.80 | 155,400 | — | — |
| 2007-05-07 | $2.80 | $2.80 | 268,800 | — | — |
| 2007-05-04 | $2.80 | $2.80 | 201,600 | — | — |
| 2007-05-03 | $2.85 | $2.85 | 240,600 | — | — |
| 2007-05-02 | $2.89 | $2.89 | 423,600 | — | — |
| 2007-05-01 | $2.74 | $2.74 | 81,600 | — | — |
| 2007-04-30 | $2.78 | $2.78 | 118,800 | — | — |
| 2007-04-27 | $2.91 | $2.91 | 170,400 | — | — |
| 2007-04-26 | $2.74 | $2.74 | 69,600 | — | — |
| 2007-04-25 | $2.82 | $2.82 | 80,400 | — | — |
| 2007-04-24 | $2.87 | $2.87 | 75,000 | — | — |
| 2007-04-23 | $2.92 | $2.92 | 117,000 | — | — |
| 2007-04-20 | $2.83 | $2.83 | 243,600 | — | — |
| 2007-04-19 | $2.71 | $2.71 | 411,000 | — | — |
| 2007-04-18 | $2.72 | $2.72 | 148,800 | — | — |
| 2007-04-17 | $2.80 | $2.80 | 93,000 | — | — |
| 2007-04-16 | $2.83 | $2.83 | 138,000 | — | — |
| 2007-04-13 | $2.84 | $2.84 | 197,400 | — | — |
| 2007-04-12 | $2.75 | $2.75 | 165,600 | — | — |
| 2007-04-11 | $2.62 | $2.62 | 88,800 | — | — |
| 2007-04-10 | $2.63 | $2.63 | 106,200 | — | — |
| 2007-04-09 | $2.64 | $2.64 | 102,000 | — | — |
| 2007-04-05 | $2.76 | $2.76 | 105,600 | — | — |
| 2007-04-04 | $2.76 | $2.76 | 106,200 | — | — |
| 2007-04-03 | $2.75 | $2.75 | 147,600 | — | — |
| 2007-04-02 | $2.75 | $2.75 | 132,600 | — | — |
| 2007-03-30 | $2.73 | $2.73 | 192,600 | — | — |
| 2007-03-29 | $2.64 | $2.64 | 141,600 | — | — |
| 2007-03-28 | $2.59 | $2.59 | 182,400 | — | — |
| 2007-03-27 | $2.63 | $2.63 | 52,800 | — | — |
| 2007-03-26 | $2.78 | $2.78 | 47,400 | — | — |
| 2007-03-23 | $2.78 | $2.78 | 83,400 | — | — |
| 2007-03-22 | $2.81 | $2.81 | 255,000 | — | — |
| 2007-03-21 | $2.79 | $2.79 | 254,400 | — | — |
| 2007-03-20 | $2.71 | $2.71 | 59,400 | — | — |
| 2007-03-19 | $2.58 | $2.58 | 31,200 | — | — |
| 2007-03-16 | $2.56 | $2.56 | 19,200 | — | — |
| 2007-03-15 | $2.58 | $2.58 | 66,600 | — | — |
| 2007-03-14 | $2.52 | $2.52 | 49,200 | — | — |
| 2007-03-13 | $2.53 | $2.53 | 140,400 | — | — |
| 2007-03-12 | $2.50 | $2.50 | 191,400 | — | — |
| 2007-03-09 | $2.66 | $2.66 | 50,400 | — | — |
| 2007-03-08 | $2.73 | $2.73 | 34,200 | — | — |
| 2007-03-07 | $2.69 | $2.69 | 49,200 | — | — |
| 2007-03-06 | $2.62 | $2.62 | 64,200 | — | — |
| 2007-03-05 | $2.53 | $2.53 | 128,400 | — | — |
| 2007-03-02 | $2.58 | $2.58 | 88,800 | — | — |
| 2007-03-01 | $2.61 | $2.61 | 151,200 | — | — |
| 2007-02-28 | $2.79 | $2.79 | 120,000 | — | — |
| 2007-02-27 | $2.82 | $2.82 | 31,800 | — | — |
| 2007-02-26 | $2.80 | $2.80 | 97,800 | — | — |
| 2007-02-23 | $2.91 | $2.91 | 75,000 | — | — |
| 2007-02-22 | $2.98 | $2.98 | 51,000 | — | — |
| 2007-02-21 | $2.97 | $2.96 | 57,600 | — | — |
| 2007-02-20 | $2.98 | $2.98 | 86,400 | — | — |
| 2007-02-16 | $2.96 | $2.96 | 55,800 | — | — |
| 2007-02-15 | $2.98 | $2.98 | 42,600 | — | — |
| 2007-02-14 | $2.96 | $2.96 | 103,800 | — | — |
| 2007-02-13 | $3.02 | $3.02 | 532,800 | — | — |
| 2007-02-12 | $2.84 | $2.84 | 93,000 | — | — |
| 2007-02-09 | $2.88 | $2.87 | 34,800 | — | — |
| 2007-02-08 | $2.91 | $2.91 | 57,000 | — | — |
| 2007-02-07 | $2.92 | $2.92 | 43,800 | — | — |
| 2007-02-06 | $2.92 | $2.92 | 98,400 | — | — |
| 2007-02-05 | $2.88 | $2.88 | 112,200 | — | — |
| 2007-02-02 | $2.85 | $2.85 | 144,000 | — | — |
| 2007-02-01 | $2.70 | $2.70 | 297,000 | — | — |
| 2007-01-31 | $2.75 | $2.75 | 184,200 | — | — |
| 2007-01-30 | $2.74 | $2.74 | 254,400 | — | — |
| 2007-01-29 | $2.90 | $2.90 | 92,400 | — | — |
| 2007-01-26 | $2.97 | $2.97 | 91,800 | — | — |
| 2007-01-25 | $2.94 | $2.94 | 58,800 | — | — |
| 2007-01-24 | $3.00 | $3.00 | 518,400 | — | — |
| 2007-01-23 | $3.00 | $3.00 | 223,200 | — | — |
| 2007-01-22 | $2.86 | $2.86 | 66,000 | — | — |
| 2007-01-19 | $2.79 | $2.79 | 184,200 | — | — |
| 2007-01-18 | $2.80 | $2.80 | 46,200 | — | — |
| 2007-01-17 | $2.83 | $2.83 | 101,400 | — | — |
| 2007-01-16 | $2.73 | $2.73 | 214,800 | — | — |
| 2007-01-12 | $2.70 | $2.70 | 357,600 | — | — |
| 2007-01-11 | $2.80 | $2.80 | 240,600 | — | — |
| 2007-01-10 | $2.93 | $2.93 | 85,200 | — | — |
| 2007-01-09 | $2.95 | $2.95 | 164,400 | — | — |
| 2007-01-08 | $2.96 | $2.96 | 88,200 | — | — |
| 2007-01-05 | $3.00 | $3.00 | 84,600 | — | — |
| 2007-01-04 | $3.00 | $3.00 | 96,600 | — | — |
| 2007-01-03 | $3.00 | $3.00 | 171,000 | — | — |