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
- 2001-05-04 to 2026-09-02
- 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 | $1.52 | $1.52 | 27,400 | — | — |
| 2007-12-28 | $1.52 | $1.52 | 30,000 | — | — |
| 2007-12-27 | $1.58 | $1.58 | 31,900 | — | — |
| 2007-12-26 | $1.65 | $1.65 | 37,400 | — | — |
| 2007-12-24 | $1.74 | $1.74 | 6,900 | — | — |
| 2007-12-21 | $1.55 | $1.55 | 70,900 | — | — |
| 2007-12-20 | $1.59 | $1.59 | 66,800 | — | — |
| 2007-12-19 | $1.55 | $1.55 | 15,100 | — | — |
| 2007-12-18 | $1.46 | $1.46 | 53,800 | — | — |
| 2007-12-17 | $1.50 | $1.50 | 28,300 | — | — |
| 2007-12-14 | $1.55 | $1.55 | 16,200 | — | — |
| 2007-12-13 | $1.50 | $1.50 | 11,500 | — | — |
| 2007-12-12 | $1.50 | $1.50 | 27,300 | — | — |
| 2007-12-11 | $1.51 | $1.51 | 370,000 | — | — |
| 2007-12-10 | $1.50 | $1.50 | 8,500 | — | — |
| 2007-12-07 | $1.48 | $1.48 | 88,500 | — | — |
| 2007-12-06 | $1.65 | $1.65 | 20,600 | — | — |
| 2007-12-05 | $1.56 | $1.56 | 20,600 | — | — |
| 2007-12-04 | $1.56 | $1.56 | 10,900 | — | — |
| 2007-12-03 | $1.61 | $1.61 | 8,900 | — | — |
| 2007-11-30 | $1.61 | $1.61 | 3,400 | — | — |
| 2007-11-29 | $1.61 | $1.61 | 10,000 | — | — |
| 2007-11-28 | $1.60 | $1.60 | 32,000 | — | — |
| 2007-11-27 | $1.60 | $1.60 | 9,000 | — | — |
| 2007-11-26 | $1.61 | $1.61 | 8,900 | — | — |
| 2007-11-23 | $1.62 | $1.62 | 6,200 | — | — |
| 2007-11-21 | $1.64 | $1.64 | 15,600 | — | — |
| 2007-11-20 | $1.59 | $1.59 | 7,400 | — | — |
| 2007-11-19 | $1.67 | $1.67 | 800 | — | — |
| 2007-11-16 | $1.67 | $1.67 | 6,300 | — | — |
| 2007-11-15 | $1.67 | $1.67 | 69,700 | — | — |
| 2007-11-14 | $1.77 | $1.77 | 6,000 | — | — |
| 2007-11-13 | $1.76 | $1.76 | 5,000 | — | — |
| 2007-11-12 | $1.76 | $1.76 | 22,300 | — | — |
| 2007-11-09 | $1.82 | $1.82 | 0 | — | — |
| 2007-11-08 | $1.82 | $1.82 | 15,500 | — | — |
| 2007-11-07 | $1.82 | $1.82 | 43,100 | — | — |
| 2007-11-06 | $1.82 | $1.82 | 3,500 | — | — |
| 2007-11-05 | $1.85 | $1.85 | 0 | — | — |
| 2007-11-02 | $1.85 | $1.85 | 1,400 | — | — |
| 2007-11-01 | $1.86 | $1.86 | 25,900 | — | — |
| 2007-10-31 | $1.89 | $1.89 | 4,300 | — | — |
| 2007-10-30 | $1.89 | $1.89 | 6,300 | — | — |
| 2007-10-29 | $1.85 | $1.85 | 15,000 | — | — |
| 2007-10-26 | $1.90 | $1.90 | 10,000 | — | — |
| 2007-10-25 | $1.99 | $1.99 | 13,900 | — | — |
| 2007-10-24 | $2.04 | $2.04 | 1,400 | — | — |
| 2007-10-23 | $2.00 | $2.00 | 22,500 | — | — |
| 2007-10-22 | $2.01 | $2.01 | 12,400 | — | — |
| 2007-10-19 | $1.96 | $1.96 | 10,700 | — | — |
| 2007-10-18 | $1.99 | $1.99 | 16,900 | — | — |
| 2007-10-17 | $2.00 | $2.00 | 8,400 | — | — |
| 2007-10-16 | $2.00 | $2.00 | 10,500 | — | — |
| 2007-10-15 | $1.88 | $1.88 | 16,100 | — | — |
| 2007-10-12 | $1.87 | $1.87 | 15,900 | — | — |
| 2007-10-11 | $1.81 | $1.81 | 22,900 | — | — |
| 2007-10-10 | $1.86 | $1.86 | 17,000 | — | — |
| 2007-10-09 | $1.85 | $1.85 | 12,900 | — | — |
| 2007-10-08 | $1.81 | $1.81 | 53,700 | — | — |
| 2007-10-05 | $1.85 | $1.85 | 4,900 | — | — |
| 2007-10-04 | $1.95 | $1.95 | 14,600 | — | — |
| 2007-10-03 | $1.88 | $1.88 | 5,000 | — | — |
| 2007-10-02 | $1.90 | $1.90 | 24,000 | — | — |
| 2007-10-01 | $1.95 | $1.95 | 30,900 | — | — |
| 2007-09-28 | $1.90 | $1.90 | 26,100 | — | — |
| 2007-09-27 | $1.87 | $1.87 | 28,500 | — | — |
| 2007-09-26 | $1.90 | $1.90 | 13,900 | — | — |
| 2007-09-25 | $1.85 | $1.85 | 23,000 | — | — |
| 2007-09-24 | $1.91 | $1.91 | 9,900 | — | — |
| 2007-09-21 | $1.91 | $1.91 | 1,700 | — | — |
| 2007-09-20 | $1.91 | $1.91 | 6,000 | — | — |
| 2007-09-19 | $1.91 | $1.91 | 27,900 | — | — |
| 2007-09-18 | $1.95 | $1.95 | 8,300 | — | — |
| 2007-09-17 | $2.00 | $2.00 | 7,500 | — | — |
| 2007-09-14 | $1.95 | $1.95 | 14,600 | — | — |
| 2007-09-13 | $1.96 | $1.96 | 800 | — | — |
| 2007-09-12 | $1.96 | $1.96 | 0 | — | — |
| 2007-09-11 | $1.96 | $1.96 | 4,600 | — | — |
| 2007-09-10 | $1.91 | $1.91 | 9,000 | — | — |
| 2007-09-07 | $1.91 | $1.91 | 26,400 | — | — |
| 2007-09-06 | $1.96 | $1.96 | 5,800 | — | — |
| 2007-09-05 | $2.05 | $2.05 | 21,000 | — | — |
| 2007-09-04 | $2.02 | $2.02 | 31,600 | — | — |
| 2007-08-31 | $2.02 | $2.02 | 5,300 | — | — |
| 2007-08-30 | $2.02 | $2.02 | 6,600 | — | — |
| 2007-08-29 | $2.02 | $2.02 | 4,200 | — | — |
| 2007-08-28 | $2.02 | $2.02 | 6,500 | — | — |
| 2007-08-27 | $2.03 | $2.03 | 200 | — | — |
| 2007-08-24 | $2.03 | $2.03 | 5,900 | — | — |
| 2007-08-23 | $2.03 | $2.03 | 11,000 | — | — |
| 2007-08-22 | $2.14 | $2.14 | 4,100 | — | — |
| 2007-08-21 | $2.07 | $2.07 | 52,200 | — | — |
| 2007-08-20 | $2.16 | $2.16 | 3,000 | — | — |
| 2007-08-17 | $2.25 | $2.25 | 33,700 | — | — |
| 2007-08-16 | $2.25 | $2.25 | 14,400 | — | — |
| 2007-08-15 | $2.31 | $2.31 | 3,400 | — | — |
| 2007-08-14 | $2.33 | $2.33 | 4,100 | — | — |
| 2007-08-13 | $2.37 | $2.37 | 35,200 | — | — |
| 2007-08-10 | $2.31 | $2.31 | 3,400 | — | — |
| 2007-08-09 | $2.40 | $2.40 | 4,500 | — | — |
| 2007-08-08 | $2.36 | $2.36 | 4,200 | — | — |
| 2007-08-07 | $2.37 | $2.37 | 500 | — | — |
| 2007-08-06 | $2.38 | $2.38 | 5,100 | — | — |
| 2007-08-03 | $2.41 | $2.41 | 6,900 | — | — |
| 2007-08-02 | $2.45 | $2.45 | 4,600 | — | — |
| 2007-08-01 | $2.45 | $2.45 | 12,200 | — | — |
| 2007-07-31 | $2.50 | $2.50 | 10,100 | — | — |
| 2007-07-30 | $2.59 | $2.59 | 5,500 | — | — |
| 2007-07-27 | $2.49 | $2.49 | 8,800 | — | — |
| 2007-07-26 | $2.50 | $2.50 | 7,200 | — | — |
| 2007-07-25 | $2.43 | $2.43 | 5,700 | — | — |
| 2007-07-24 | $2.45 | $2.45 | 23,100 | — | — |
| 2007-07-23 | $2.45 | $2.45 | 0 | — | — |
| 2007-07-20 | $2.45 | $2.45 | 21,300 | — | — |
| 2007-07-19 | $2.45 | $2.45 | 2,700 | — | — |
| 2007-07-18 | $2.48 | $2.48 | 31,300 | — | — |
| 2007-07-17 | $2.58 | $2.58 | 16,100 | — | — |
| 2007-07-16 | $2.55 | $2.55 | 8,500 | — | — |
| 2007-07-13 | $2.45 | $2.45 | 8,100 | — | — |
| 2007-07-12 | $2.40 | $2.40 | 10,700 | — | — |
| 2007-07-11 | $2.31 | $2.31 | 600 | — | — |
| 2007-07-10 | $2.31 | $2.31 | 4,500 | — | — |
| 2007-07-09 | $2.35 | $2.35 | 4,700 | — | — |
| 2007-07-06 | $2.37 | $2.37 | 3,700 | — | — |
| 2007-07-05 | $2.34 | $2.34 | 1,500 | — | — |
| 2007-07-03 | $2.40 | $2.40 | 1,000 | — | — |
| 2007-07-02 | $2.45 | $2.45 | 900 | — | — |
| 2007-06-29 | $2.50 | $2.50 | 1,000 | — | — |
| 2007-06-28 | $2.50 | $2.50 | 600 | — | — |
| 2007-06-27 | $2.55 | $2.55 | 1,500 | — | — |
| 2007-06-26 | $2.58 | $2.58 | 15,900 | — | — |
| 2007-06-25 | $2.45 | $2.45 | 26,100 | — | — |
| 2007-06-22 | $2.25 | $2.25 | 45,700 | — | — |
| 2007-06-21 | $2.55 | $2.55 | 2,800 | — | — |
| 2007-06-20 | $2.35 | $2.35 | 5,400 | — | — |
| 2007-06-19 | $2.59 | $2.59 | 17,800 | — | — |
| 2007-06-18 | $2.55 | $2.55 | 4,800 | — | — |
| 2007-06-15 | $2.51 | $2.51 | 2,200 | — | — |
| 2007-06-14 | $2.55 | $2.55 | 5,800 | — | — |
| 2007-06-13 | $2.49 | $2.49 | 7,400 | — | — |
| 2007-06-12 | $2.45 | $2.45 | 3,700 | — | — |
| 2007-06-11 | $2.45 | $2.45 | 13,000 | — | — |
| 2007-06-08 | $2.46 | $2.46 | 7,800 | — | — |
| 2007-06-07 | $2.57 | $2.57 | 3,000 | — | — |
| 2007-06-06 | $2.59 | $2.59 | 5,500 | — | — |
| 2007-06-05 | $2.70 | $2.70 | 13,800 | — | — |
| 2007-06-04 | $2.60 | $2.60 | 6,300 | — | — |
| 2007-06-01 | $2.60 | $2.60 | 13,900 | — | — |
| 2007-05-31 | $2.71 | $2.71 | 13,300 | — | — |
| 2007-05-30 | $2.40 | $2.40 | 8,400 | — | — |
| 2007-05-29 | $2.44 | $2.44 | 10,900 | — | — |
| 2007-05-25 | $2.53 | $2.53 | 14,400 | — | — |
| 2007-05-24 | $2.53 | $2.53 | 500 | — | — |
| 2007-05-23 | $2.50 | $2.50 | 5,600 | — | — |
| 2007-05-22 | $2.53 | $2.53 | 9,600 | — | — |
| 2007-05-21 | $2.58 | $2.58 | 3,900 | — | — |
| 2007-05-18 | $2.50 | $2.50 | 4,900 | — | — |
| 2007-05-17 | $2.38 | $2.38 | 4,700 | — | — |
| 2007-05-16 | $2.55 | $2.55 | 2,200 | — | — |
| 2007-05-15 | $2.55 | $2.55 | 0 | — | — |
| 2007-05-14 | $2.55 | $2.55 | 4,100 | — | — |
| 2007-05-11 | $2.55 | $2.55 | 1,500 | — | — |
| 2007-05-10 | $2.50 | $2.50 | 9,100 | — | — |
| 2007-05-09 | $2.58 | $2.58 | 6,500 | — | — |
| 2007-05-08 | $2.55 | $2.55 | 7,700 | — | — |
| 2007-05-07 | $2.55 | $2.55 | 22,300 | — | — |
| 2007-05-04 | $2.52 | $2.52 | 18,400 | — | — |
| 2007-05-03 | $2.60 | $2.60 | 11,000 | — | — |
| 2007-05-02 | $2.72 | $2.72 | 4,700 | — | — |
| 2007-05-01 | $2.75 | $2.75 | 2,200 | — | — |
| 2007-04-30 | $2.70 | $2.70 | 5,200 | — | — |
| 2007-04-27 | $2.60 | $2.60 | 11,800 | — | — |
| 2007-04-26 | $2.60 | $2.60 | 8,800 | — | — |
| 2007-04-25 | $2.60 | $2.60 | 2,900 | — | — |
| 2007-04-24 | $2.72 | $2.72 | 38,800 | — | — |
| 2007-04-23 | $2.89 | $2.89 | 14,900 | — | — |
| 2007-04-20 | $2.94 | $2.94 | 7,900 | — | — |
| 2007-04-19 | $2.94 | $2.94 | 4,100 | — | — |
| 2007-04-18 | $2.94 | $2.94 | 16,000 | — | — |
| 2007-04-17 | $3.05 | $3.05 | 21,700 | — | — |
| 2007-04-16 | $3.06 | $3.06 | 16,300 | — | — |
| 2007-04-13 | $3.02 | $3.02 | 3,700 | — | — |
| 2007-04-12 | $3.01 | $3.01 | 4,500 | — | — |
| 2007-04-11 | $2.95 | $2.95 | 3,900 | — | — |
| 2007-04-10 | $2.96 | $2.96 | 8,700 | — | — |
| 2007-04-09 | $2.95 | $2.95 | 8,300 | — | — |
| 2007-04-05 | $2.95 | $2.95 | 3,300 | — | — |
| 2007-04-04 | $2.98 | $2.98 | 1,300 | — | — |
| 2007-04-03 | $3.00 | $3.00 | 1,000 | — | — |
| 2007-04-02 | $3.00 | $3.00 | 1,700 | — | — |
| 2007-03-30 | $3.05 | $3.05 | 5,800 | — | — |
| 2007-03-29 | $3.00 | $3.00 | 3,600 | — | — |
| 2007-03-28 | $2.90 | $2.90 | 400 | — | — |
| 2007-03-27 | $2.95 | $2.95 | 1,400 | — | — |
| 2007-03-26 | $3.04 | $3.04 | 3,800 | — | — |
| 2007-03-23 | $3.05 | $3.05 | 7,000 | — | — |
| 2007-03-22 | $3.09 | $3.09 | 3,400 | — | — |
| 2007-03-21 | $2.95 | $2.95 | 1,500 | — | — |
| 2007-03-20 | $3.05 | $3.05 | 2,700 | — | — |
| 2007-03-19 | $2.95 | $2.95 | 3,600 | — | — |
| 2007-03-16 | $2.99 | $2.99 | 3,900 | — | — |
| 2007-03-15 | $2.95 | $2.95 | 200 | — | — |
| 2007-03-14 | $2.95 | $2.95 | 1,900 | — | — |
| 2007-03-13 | $2.95 | $2.95 | 1,000 | — | — |
| 2007-03-12 | $2.95 | $2.95 | 7,400 | — | — |
| 2007-03-09 | $2.99 | $2.99 | 23,600 | — | — |
| 2007-03-08 | $3.15 | $3.15 | 19,400 | — | — |
| 2007-03-07 | $3.38 | $3.38 | 10,200 | — | — |
| 2007-03-06 | $3.41 | $3.41 | 9,200 | — | — |
| 2007-03-05 | $3.37 | $3.37 | 21,300 | — | — |
| 2007-03-02 | $3.25 | $3.25 | 16,200 | — | — |
| 2007-03-01 | $3.21 | $3.21 | 98,400 | — | — |
| 2007-02-28 | $2.90 | $2.90 | 12,800 | — | — |
| 2007-02-27 | $2.84 | $2.84 | 6,300 | — | — |
| 2007-02-26 | $2.99 | $2.99 | 1,200 | — | — |
| 2007-02-23 | $3.02 | $3.02 | 0 | — | — |
| 2007-02-22 | $3.02 | $3.02 | 16,500 | — | — |
| 2007-02-21 | $2.89 | $2.89 | 2,000 | — | — |
| 2007-02-20 | $3.11 | $3.11 | 5,100 | — | — |
| 2007-02-16 | $3.18 | $3.18 | 27,300 | — | — |
| 2007-02-15 | $3.00 | $3.00 | 4,600 | — | — |
| 2007-02-14 | $3.10 | $3.10 | 9,100 | — | — |
| 2007-02-13 | $3.00 | $3.00 | 8,000 | — | — |
| 2007-02-12 | $3.01 | $3.01 | 3,600 | — | — |
| 2007-02-09 | $3.00 | $3.00 | 2,900 | — | — |
| 2007-02-08 | $2.99 | $2.99 | 8,100 | — | — |
| 2007-02-07 | $3.00 | $3.00 | 17,800 | — | — |
| 2007-02-06 | $3.00 | $3.00 | 5,200 | — | — |
| 2007-02-05 | $2.95 | $2.95 | 9,000 | — | — |
| 2007-02-02 | $3.05 | $3.05 | 25,000 | — | — |
| 2007-02-01 | $3.02 | $3.02 | 1,200 | — | — |
| 2007-01-31 | $3.00 | $3.00 | 3,600 | — | — |
| 2007-01-30 | $3.00 | $3.00 | 8,600 | — | — |
| 2007-01-29 | $3.11 | $3.11 | 6,000 | — | — |
| 2007-01-26 | $3.00 | $3.00 | 17,200 | — | — |
| 2007-01-25 | $3.00 | $3.00 | 2,200 | — | — |
| 2007-01-24 | $3.00 | $3.00 | 43,400 | — | — |
| 2007-01-23 | $2.96 | $2.96 | 9,900 | — | — |
| 2007-01-22 | $2.98 | $2.98 | 1,400 | — | — |
| 2007-01-19 | $2.96 | $2.96 | 17,300 | — | — |
| 2007-01-18 | $2.99 | $2.99 | 14,200 | — | — |
| 2007-01-17 | $2.95 | $2.95 | 9,500 | — | — |
| 2007-01-16 | $2.92 | $2.92 | 3,500 | — | — |
| 2007-01-12 | $2.97 | $2.97 | 13,200 | — | — |
| 2007-01-11 | $2.85 | $2.85 | 2,800 | — | — |
| 2007-01-10 | $2.86 | $2.86 | 9,100 | — | — |
| 2007-01-09 | $2.88 | $2.88 | 11,200 | — | — |
| 2007-01-08 | $2.84 | $2.84 | 11,700 | — | — |
| 2007-01-05 | $2.80 | $2.80 | 4,200 | — | — |
| 2007-01-04 | $2.84 | $2.84 | 20,400 | — | — |
| 2007-01-03 | $2.83 | $2.83 | 15,800 | — | — |