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
- 1987-08-12 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 | $1.86 | $2.04 | 19,209 | — | — |
| 2007-12-28 | $2.04 | $2.23 | 13,970 | — | — |
| 2007-12-27 | $1.83 | $2.00 | 12,442 | — | — |
| 2007-12-26 | $1.67 | $1.83 | 1,091 | — | — |
| 2007-12-24 | $1.81 | $1.98 | 11,569 | — | — |
| 2007-12-21 | $1.79 | $1.95 | 5,675 | — | — |
| 2007-12-20 | $1.79 | $1.95 | 16,153 | — | — |
| 2007-12-19 | $1.91 | $2.09 | 30,560 | — | — |
| 2007-12-18 | $1.92 | $2.10 | 7,640 | — | — |
| 2007-12-17 | $1.87 | $2.05 | 0 | — | — |
| 2007-12-14 | $1.87 | $2.05 | 437 | — | — |
| 2007-12-13 | $1.88 | $2.05 | 3,493 | — | — |
| 2007-12-12 | $1.83 | $2.00 | 4,366 | — | — |
| 2007-12-11 | $1.79 | $1.95 | 4,802 | — | — |
| 2007-12-10 | $1.90 | $2.08 | 873 | — | — |
| 2007-12-07 | $1.72 | $1.88 | 655 | — | — |
| 2007-12-06 | $1.72 | $1.88 | 437 | — | — |
| 2007-12-05 | $1.77 | $1.94 | 0 | — | — |
| 2007-12-04 | $1.77 | $1.94 | 1,310 | — | — |
| 2007-12-03 | $1.74 | $1.90 | 40,165 | — | — |
| 2007-11-30 | $2.05 | $2.24 | 13,316 | — | — |
| 2007-11-29 | $1.92 | $2.10 | 4,584 | — | — |
| 2007-11-28 | $1.65 | $1.80 | 8,731 | — | — |
| 2007-11-27 | $1.54 | $1.68 | 8,077 | — | — |
| 2007-11-26 | $1.49 | $1.63 | 0 | — | — |
| 2007-11-23 | $1.49 | $1.63 | 11,351 | — | — |
| 2007-11-21 | $1.61 | $1.76 | 218 | — | — |
| 2007-11-20 | $1.90 | $2.08 | 218 | — | — |
| 2007-11-19 | $1.90 | $2.08 | 15,498 | — | — |
| 2007-11-16 | $1.91 | $2.08 | 19,864 | — | — |
| 2007-11-15 | $1.91 | $2.08 | 3,056 | — | — |
| 2007-11-14 | $2.15 | $2.35 | 2,619 | — | — |
| 2007-11-13 | $2.01 | $2.19 | 3,056 | — | — |
| 2007-11-12 | $2.01 | $2.19 | 10,041 | — | — |
| 2007-11-09 | $2.02 | $2.20 | 0 | — | — |
| 2007-11-08 | $2.02 | $2.20 | 76,837 | — | — |
| 2007-11-07 | $1.95 | $2.13 | 2,619 | — | — |
| 2007-11-06 | $1.92 | $2.10 | 7,858 | — | — |
| 2007-11-05 | $1.96 | $2.14 | 3,711 | — | — |
| 2007-11-02 | $2.05 | $2.24 | 1,091 | — | — |
| 2007-11-01 | $2.08 | $2.28 | 218 | — | — |
| 2007-10-31 | $2.25 | $2.46 | 218 | — | — |
| 2007-10-30 | $2.05 | $2.24 | 0 | — | — |
| 2007-10-29 | $2.05 | $2.24 | 20,956 | — | — |
| 2007-10-26 | $2.03 | $2.22 | 2,838 | — | — |
| 2007-10-25 | $2.03 | $2.22 | 7,640 | — | — |
| 2007-10-24 | $2.02 | $2.21 | 5,894 | — | — |
| 2007-10-23 | $2.13 | $2.33 | 18,773 | — | — |
| 2007-10-22 | $2.10 | $2.30 | 21,392 | — | — |
| 2007-10-19 | $2.04 | $2.23 | 655 | — | — |
| 2007-10-18 | $2.04 | $2.23 | 6,985 | — | — |
| 2007-10-17 | $2.04 | $2.23 | 12,661 | — | — |
| 2007-10-16 | $1.91 | $2.08 | 0 | — | — |
| 2007-10-15 | $1.91 | $2.08 | 3,274 | — | — |
| 2007-10-12 | $1.95 | $2.13 | 1,746 | — | — |
| 2007-10-11 | $1.94 | $2.12 | 0 | — | — |
| 2007-10-10 | $1.94 | $2.12 | 78,147 | — | — |
| 2007-10-09 | $1.94 | $2.12 | 873 | — | — |
| 2007-10-08 | $1.90 | $2.08 | 1,528 | — | — |
| 2007-10-05 | $2.00 | $2.19 | 218 | — | — |
| 2007-10-04 | $1.90 | $2.08 | 0 | — | — |
| 2007-10-03 | $1.90 | $2.08 | 1,965 | — | — |
| 2007-10-02 | $1.92 | $2.10 | 15,280 | — | — |
| 2007-10-01 | $2.13 | $2.32 | 1,310 | — | — |
| 2007-09-28 | $2.03 | $2.22 | 13,970 | — | — |
| 2007-09-27 | $2.04 | $2.23 | 2,401 | — | — |
| 2007-09-26 | $2.04 | $2.23 | 7,640 | — | — |
| 2007-09-25 | $1.90 | $2.08 | 16,153 | — | — |
| 2007-09-24 | $2.13 | $2.33 | 2,401 | — | — |
| 2007-09-21 | $2.14 | $2.34 | 7,422 | — | — |
| 2007-09-20 | $2.14 | $2.34 | 1,310 | — | — |
| 2007-09-19 | $2.08 | $2.28 | 3,711 | — | — |
| 2007-09-18 | $1.91 | $2.09 | 3,493 | — | — |
| 2007-09-17 | $1.90 | $2.08 | 5,239 | — | — |
| 2007-09-14 | $2.05 | $2.24 | 2,619 | — | — |
| 2007-09-13 | $2.06 | $2.25 | 0 | — | — |
| 2007-09-12 | $2.06 | $2.25 | 5,457 | — | — |
| 2007-09-11 | $2.06 | $2.25 | 3,929 | — | — |
| 2007-09-10 | $2.05 | $2.24 | 1,091 | — | — |
| 2007-09-07 | $2.08 | $2.28 | 4,802 | — | — |
| 2007-09-06 | $1.92 | $2.10 | 11,133 | — | — |
| 2007-09-05 | $2.10 | $2.29 | 4,802 | — | — |
| 2007-09-04 | $2.11 | $2.30 | 218 | — | — |
| 2007-08-31 | $2.10 | $2.30 | 873 | — | — |
| 2007-08-30 | $2.15 | $2.35 | 1,528 | — | — |
| 2007-08-29 | $2.17 | $2.37 | 0 | — | — |
| 2007-08-28 | $2.17 | $2.37 | 873 | — | — |
| 2007-08-27 | $2.27 | $2.48 | 2,401 | — | — |
| 2007-08-24 | $2.11 | $2.30 | 25,758 | — | — |
| 2007-08-23 | $1.99 | $2.17 | 437 | — | — |
| 2007-08-22 | $1.88 | $2.05 | 17,681 | — | — |
| 2007-08-21 | $1.99 | $2.17 | 5,675 | — | — |
| 2007-08-20 | $1.98 | $2.17 | 4,147 | — | — |
| 2007-08-17 | $1.96 | $2.14 | 655 | — | — |
| 2007-08-16 | $1.89 | $2.07 | 3,056 | — | — |
| 2007-08-15 | $2.06 | $2.25 | 1,746 | — | — |
| 2007-08-14 | $2.07 | $2.26 | 3,929 | — | — |
| 2007-08-13 | $2.15 | $2.35 | 15,280 | — | — |
| 2007-08-10 | $1.99 | $2.18 | 20,519 | — | — |
| 2007-08-09 | $2.13 | $2.33 | 6,330 | — | — |
| 2007-08-08 | $2.30 | $2.51 | 17,245 | — | — |
| 2007-08-07 | $2.44 | $2.66 | 9,605 | — | — |
| 2007-08-06 | $2.61 | $2.85 | 52,607 | — | — |
| 2007-08-03 | $2.69 | $2.94 | 38,637 | — | — |
| 2007-08-02 | $2.68 | $2.93 | 56,536 | — | — |
| 2007-08-01 | $2.74 | $3.00 | 31,870 | — | — |
| 2007-07-31 | $2.73 | $2.98 | 3,929 | — | — |
| 2007-07-30 | $2.75 | $3.00 | 22,920 | — | — |
| 2007-07-27 | $2.66 | $2.90 | 3,493 | — | — |
| 2007-07-26 | $2.61 | $2.85 | 30,124 | — | — |
| 2007-07-25 | $2.62 | $2.86 | 11,569 | — | — |
| 2007-07-24 | $2.62 | $2.86 | 437 | — | — |
| 2007-07-23 | $2.62 | $2.86 | 4,584 | — | — |
| 2007-07-20 | $2.62 | $2.86 | 0 | — | — |
| 2007-07-19 | $2.62 | $2.86 | 0 | — | — |
| 2007-07-18 | $2.62 | $2.86 | 655 | — | — |
| 2007-07-17 | $2.63 | $2.88 | 15,062 | — | — |
| 2007-07-16 | $2.57 | $2.80 | 10,478 | — | — |
| 2007-07-13 | $2.52 | $2.75 | 6,767 | — | — |
| 2007-07-12 | $2.48 | $2.71 | 11,788 | — | — |
| 2007-07-11 | $2.52 | $2.75 | 8,077 | — | — |
| 2007-07-10 | $2.53 | $2.76 | 0 | — | — |
| 2007-07-09 | $2.53 | $2.76 | 1,310 | — | — |
| 2007-07-06 | $2.52 | $2.76 | 4,584 | — | — |
| 2007-07-05 | $2.52 | $2.76 | 1,091 | — | — |
| 2007-07-03 | $2.55 | $2.78 | 8,295 | — | — |
| 2007-07-02 | $2.62 | $2.86 | 2,401 | — | — |
| 2007-06-29 | $2.57 | $2.81 | 78,802 | — | — |
| 2007-06-28 | $2.57 | $2.81 | 1,091 | — | — |
| 2007-06-27 | $2.61 | $2.85 | 0 | — | — |
| 2007-06-26 | $2.61 | $2.85 | 11,788 | — | — |
| 2007-06-25 | $2.48 | $2.71 | 5,457 | — | — |
| 2007-06-22 | $2.66 | $2.91 | 1,091 | — | — |
| 2007-06-21 | $2.58 | $2.82 | 1,310 | — | — |
| 2007-06-20 | $2.48 | $2.71 | 18,773 | — | — |
| 2007-06-19 | $2.61 | $2.85 | 5,239 | — | — |
| 2007-06-18 | $2.62 | $2.86 | 655 | — | — |
| 2007-06-15 | $2.61 | $2.85 | 1,091 | — | — |
| 2007-06-14 | $2.63 | $2.87 | 437 | — | — |
| 2007-06-13 | $2.61 | $2.85 | 437 | — | — |
| 2007-06-12 | $2.61 | $2.85 | 11,351 | — | — |
| 2007-06-11 | $2.62 | $2.87 | 0 | — | — |
| 2007-06-08 | $2.62 | $2.87 | 0 | — | — |
| 2007-06-07 | $2.62 | $2.87 | 3,711 | — | — |
| 2007-06-06 | $2.67 | $2.91 | 3,056 | — | — |
| 2007-06-05 | $2.63 | $2.88 | 0 | — | — |
| 2007-06-04 | $2.63 | $2.88 | 3,493 | — | — |
| 2007-06-01 | $2.69 | $2.94 | 12,661 | — | — |
| 2007-05-31 | $2.68 | $2.93 | 2,401 | — | — |
| 2007-05-30 | $2.83 | $3.09 | 12,224 | — | — |
| 2007-05-29 | $2.79 | $3.05 | 3,274 | — | — |
| 2007-05-25 | $2.85 | $3.11 | 1,310 | — | — |
| 2007-05-24 | $2.70 | $2.95 | 3,274 | — | — |
| 2007-05-23 | $2.63 | $2.88 | 15,717 | — | — |
| 2007-05-22 | $2.68 | $2.92 | 0 | — | — |
| 2007-05-21 | $2.68 | $2.92 | 2,401 | — | — |
| 2007-05-18 | $2.67 | $2.92 | 2,401 | — | — |
| 2007-05-17 | $2.73 | $2.98 | 58,938 | — | — |
| 2007-05-16 | $2.68 | $2.93 | 14,625 | — | — |
| 2007-05-15 | $2.65 | $2.90 | 53,917 | — | — |
| 2007-05-14 | $2.98 | $3.26 | 42,348 | — | — |
| 2007-05-11 | $2.86 | $3.13 | 29,687 | — | — |
| 2007-05-10 | $2.79 | $3.05 | 27,723 | — | — |
| 2007-05-09 | $2.75 | $3.01 | 8,295 | — | — |
| 2007-05-08 | $2.78 | $3.03 | 14,407 | — | — |
| 2007-05-07 | $2.75 | $3.00 | 36,017 | — | — |
| 2007-05-04 | $2.68 | $2.93 | 13,316 | — | — |
| 2007-05-03 | $2.56 | $2.80 | 119,622 | — | — |
| 2007-05-02 | $2.45 | $2.67 | 28,814 | — | — |
| 2007-05-01 | $2.54 | $2.78 | 5,675 | — | — |
| 2007-04-30 | $2.58 | $2.82 | 3,056 | — | — |
| 2007-04-27 | $2.66 | $2.91 | 6,985 | — | — |
| 2007-04-26 | $2.70 | $2.95 | 17,681 | — | — |
| 2007-04-25 | $2.65 | $2.90 | 33,616 | — | — |
| 2007-04-24 | $2.55 | $2.78 | 3,493 | — | — |
| 2007-04-23 | $2.54 | $2.77 | 3,711 | — | — |
| 2007-04-20 | $2.50 | $2.73 | 13,752 | — | — |
| 2007-04-19 | $2.51 | $2.74 | 1,528 | — | — |
| 2007-04-18 | $2.49 | $2.72 | 9,823 | — | — |
| 2007-04-17 | $2.49 | $2.72 | 12,224 | — | — |
| 2007-04-16 | $2.45 | $2.68 | 5,239 | — | — |
| 2007-04-13 | $2.43 | $2.65 | 218 | — | — |
| 2007-04-12 | $2.47 | $2.70 | 17,681 | — | — |
| 2007-04-11 | $2.41 | $2.63 | 5,239 | — | — |
| 2007-04-10 | $2.42 | $2.65 | 10,696 | — | — |
| 2007-04-09 | $2.42 | $2.65 | 4,584 | — | — |
| 2007-04-05 | $2.47 | $2.70 | 14,407 | — | — |
| 2007-04-04 | $2.51 | $2.74 | 37,545 | — | — |
| 2007-04-03 | $2.38 | $2.60 | 8,295 | — | — |
| 2007-04-02 | $2.27 | $2.48 | 78,147 | — | — |
| 2007-03-30 | $2.19 | $2.40 | 0 | — | — |
| 2007-03-29 | $2.19 | $2.40 | 33,398 | — | — |
| 2007-03-28 | $2.14 | $2.34 | 38,200 | — | — |
| 2007-03-27 | $2.28 | $2.49 | 11,351 | — | — |
| 2007-03-26 | $2.31 | $2.53 | 2,183 | — | — |
| 2007-03-23 | $2.27 | $2.48 | 1,528 | — | — |
| 2007-03-22 | $2.29 | $2.50 | 5,457 | — | — |
| 2007-03-21 | $2.22 | $2.42 | 5,021 | — | — |
| 2007-03-20 | $2.13 | $2.33 | 5,457 | — | — |
| 2007-03-19 | $2.19 | $2.40 | 31,652 | — | — |
| 2007-03-16 | $2.31 | $2.53 | 5,894 | — | — |
| 2007-03-15 | $2.32 | $2.53 | 3,274 | — | — |
| 2007-03-14 | $2.32 | $2.54 | 437 | — | — |
| 2007-03-13 | $2.39 | $2.61 | 6,767 | — | — |
| 2007-03-12 | $2.33 | $2.55 | 18,773 | — | — |
| 2007-03-09 | $2.36 | $2.58 | 8,731 | — | — |
| 2007-03-08 | $2.32 | $2.53 | 5,675 | — | — |
| 2007-03-07 | $2.30 | $2.52 | 0 | — | — |
| 2007-03-06 | $2.30 | $2.52 | 437 | — | — |
| 2007-03-05 | $2.40 | $2.62 | 437 | — | — |
| 2007-03-02 | $2.41 | $2.63 | 0 | — | — |
| 2007-03-01 | $2.41 | $2.63 | 873 | — | — |
| 2007-02-28 | $2.36 | $2.58 | 4,802 | — | — |
| 2007-02-27 | $2.37 | $2.59 | 11,569 | — | — |
| 2007-02-26 | $2.40 | $2.62 | 1,310 | — | — |
| 2007-02-23 | $2.48 | $2.71 | 1,091 | — | — |
| 2007-02-22 | $2.47 | $2.70 | 218 | — | — |
| 2007-02-21 | $2.45 | $2.68 | 3,711 | — | — |
| 2007-02-20 | $2.39 | $2.61 | 7,422 | — | — |
| 2007-02-16 | $2.38 | $2.60 | 0 | — | — |
| 2007-02-15 | $2.38 | $2.60 | 10,478 | — | — |
| 2007-02-14 | $2.36 | $2.58 | 437 | — | — |
| 2007-02-13 | $2.31 | $2.52 | 5,021 | — | — |
| 2007-02-12 | $2.39 | $2.61 | 16,372 | — | — |
| 2007-02-09 | $2.40 | $2.62 | 9,168 | — | — |
| 2007-02-08 | $2.42 | $2.64 | 6,985 | — | — |
| 2007-02-07 | $2.35 | $2.57 | 5,457 | — | — |
| 2007-02-06 | $2.41 | $2.63 | 6,985 | — | — |
| 2007-02-05 | $2.40 | $2.62 | 14,189 | — | — |
| 2007-02-02 | $2.33 | $2.55 | 4,366 | — | — |
| 2007-02-01 | $2.43 | $2.65 | 13,316 | — | — |
| 2007-01-31 | $2.61 | $2.85 | 2,401 | — | — |
| 2007-01-30 | $2.59 | $2.83 | 4,584 | — | — |
| 2007-01-29 | $2.65 | $2.90 | 6,549 | — | — |
| 2007-01-26 | $2.63 | $2.87 | 5,457 | — | — |
| 2007-01-25 | $2.65 | $2.90 | 3,711 | — | — |
| 2007-01-24 | $2.55 | $2.79 | 437 | — | — |
| 2007-01-23 | $2.63 | $2.88 | 5,675 | — | — |
| 2007-01-22 | $2.56 | $2.80 | 11,351 | — | — |
| 2007-01-19 | $2.70 | $2.95 | 3,711 | — | — |
| 2007-01-18 | $2.73 | $2.98 | 4,366 | — | — |
| 2007-01-17 | $2.70 | $2.95 | 37,982 | — | — |
| 2007-01-16 | $2.63 | $2.87 | 23,379 | — | — |
| 2007-01-12 | $2.56 | $2.80 | 29,796 | — | — |
| 2007-01-11 | $2.35 | $2.56 | 4,355 | — | — |
| 2007-01-10 | $2.40 | $2.62 | 4,813 | — | — |
| 2007-01-09 | $2.40 | $2.63 | 21,316 | — | — |
| 2007-01-08 | $2.29 | $2.50 | 9,626 | — | — |
| 2007-01-05 | $2.40 | $2.62 | 9,626 | — | — |
| 2007-01-04 | $2.42 | $2.64 | 16,961 | — | — |
| 2007-01-03 | $2.43 | $2.66 | 4,813 | — | — |