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
- 1996-04-30 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 | $2.76 | $3.00 | 28,550 | — | — |
| 2007-12-28 | $2.80 | $3.05 | 30,850 | — | — |
| 2007-12-27 | $2.52 | $2.74 | 168,775 | — | — |
| 2007-12-26 | $2.52 | $2.74 | 23,575 | — | — |
| 2007-12-24 | $2.56 | $2.78 | 19,900 | — | — |
| 2007-12-21 | $2.40 | $2.61 | 175,675 | — | — |
| 2007-12-20 | $2.40 | $2.61 | 135,900 | — | — |
| 2007-12-19 | $2.32 | $2.52 | 171,025 | — | — |
| 2007-12-18 | $2.56 | $2.78 | 113,700 | — | — |
| 2007-12-17 | $2.76 | $3.00 | 12,500 | — | — |
| 2007-12-14 | $2.76 | $3.00 | 51,575 | — | — |
| 2007-12-13 | $2.80 | $3.05 | 5,400 | — | — |
| 2007-12-12 | $2.80 | $3.05 | 20,050 | — | — |
| 2007-12-11 | $2.84 | $3.09 | 6,850 | — | — |
| 2007-12-10 | $2.80 | $3.05 | 11,650 | — | — |
| 2007-12-07 | $2.72 | $2.96 | 66,450 | — | — |
| 2007-12-06 | $2.80 | $3.05 | 21,675 | — | — |
| 2007-12-05 | $2.80 | $3.05 | 92,500 | — | — |
| 2007-12-04 | $2.72 | $2.96 | 9,175 | — | — |
| 2007-12-03 | $2.80 | $3.05 | 16,575 | — | — |
| 2007-11-30 | $2.88 | $3.13 | 24,075 | — | — |
| 2007-11-29 | $2.80 | $3.05 | 8,950 | — | — |
| 2007-11-28 | $2.80 | $3.05 | 10,675 | — | — |
| 2007-11-27 | $2.80 | $3.05 | 19,975 | — | — |
| 2007-11-26 | $2.80 | $3.05 | 39,700 | — | — |
| 2007-11-23 | $2.80 | $3.05 | 20,025 | — | — |
| 2007-11-21 | $2.84 | $3.09 | 110,125 | — | — |
| 2007-11-20 | $3.08 | $3.35 | 63,025 | — | — |
| 2007-11-19 | $3.16 | $3.44 | 114,850 | — | — |
| 2007-11-16 | $3.04 | $3.31 | 87,700 | — | — |
| 2007-11-15 | $3.00 | $3.26 | 130,825 | — | — |
| 2007-11-14 | $2.92 | $3.18 | 163,250 | — | — |
| 2007-11-13 | $2.80 | $3.05 | 84,075 | — | — |
| 2007-11-12 | $2.76 | $3.00 | 61,575 | — | — |
| 2007-11-09 | $2.96 | $3.22 | 31,575 | — | — |
| 2007-11-08 | $2.84 | $3.09 | 152,250 | — | — |
| 2007-11-07 | $3.00 | $3.26 | 405,025 | — | — |
| 2007-11-06 | $3.80 | $4.13 | 41,425 | — | — |
| 2007-11-05 | $3.80 | $4.13 | 40,700 | — | — |
| 2007-11-02 | $3.88 | $4.22 | 32,350 | — | — |
| 2007-11-01 | $3.80 | $4.13 | 17,875 | — | — |
| 2007-10-31 | $3.80 | $4.13 | 15,675 | — | — |
| 2007-10-30 | $3.76 | $4.09 | 38,975 | — | — |
| 2007-10-29 | $3.84 | $4.18 | 58,425 | — | — |
| 2007-10-26 | $3.84 | $4.18 | 37,525 | — | — |
| 2007-10-25 | $3.84 | $4.18 | 23,200 | — | — |
| 2007-10-24 | $3.80 | $4.13 | 30,675 | — | — |
| 2007-10-23 | $3.92 | $4.26 | 68,250 | — | — |
| 2007-10-22 | $3.80 | $4.13 | 43,850 | — | — |
| 2007-10-19 | $3.68 | $4.00 | 48,700 | — | — |
| 2007-10-18 | $3.68 | $4.00 | 7,725 | — | — |
| 2007-10-17 | $3.68 | $4.00 | 13,450 | — | — |
| 2007-10-16 | $3.60 | $3.92 | 67,950 | — | — |
| 2007-10-15 | $3.68 | $4.00 | 25,075 | — | — |
| 2007-10-12 | $3.60 | $3.92 | 81,925 | — | — |
| 2007-10-11 | $3.80 | $4.13 | 18,500 | — | — |
| 2007-10-10 | $3.76 | $4.09 | 47,925 | — | — |
| 2007-10-09 | $3.84 | $4.18 | 29,100 | — | — |
| 2007-10-08 | $3.88 | $4.22 | 22,125 | — | — |
| 2007-10-05 | $3.88 | $4.22 | 86,275 | — | — |
| 2007-10-04 | $3.84 | $4.18 | 28,025 | — | — |
| 2007-10-03 | $3.96 | $4.31 | 20,200 | — | — |
| 2007-10-02 | $3.88 | $4.22 | 36,125 | — | — |
| 2007-10-01 | $3.92 | $4.26 | 24,300 | — | — |
| 2007-09-28 | $3.84 | $4.18 | 20,300 | — | — |
| 2007-09-27 | $3.92 | $4.26 | 19,200 | — | — |
| 2007-09-26 | $3.84 | $4.18 | 53,100 | — | — |
| 2007-09-25 | $3.84 | $4.18 | 12,725 | — | — |
| 2007-09-24 | $3.88 | $4.22 | 10,450 | — | — |
| 2007-09-21 | $3.96 | $4.31 | 22,200 | — | — |
| 2007-09-20 | $3.80 | $4.13 | 34,275 | — | — |
| 2007-09-19 | $3.84 | $4.18 | 39,775 | — | — |
| 2007-09-18 | $4.00 | $4.35 | 26,300 | — | — |
| 2007-09-17 | $3.84 | $4.18 | 23,950 | — | — |
| 2007-09-14 | $3.92 | $4.26 | 32,650 | — | — |
| 2007-09-13 | $3.84 | $4.18 | 19,650 | — | — |
| 2007-09-12 | $3.84 | $4.18 | 29,525 | — | — |
| 2007-09-11 | $3.92 | $4.26 | 12,025 | — | — |
| 2007-09-10 | $3.92 | $4.26 | 22,200 | — | — |
| 2007-09-07 | $3.92 | $4.26 | 6,925 | — | — |
| 2007-09-06 | $3.92 | $4.26 | 16,200 | — | — |
| 2007-09-05 | $3.92 | $4.26 | 10,150 | — | — |
| 2007-09-04 | $4.00 | $4.35 | 18,000 | — | — |
| 2007-08-31 | $3.96 | $4.31 | 36,500 | — | — |
| 2007-08-30 | $3.88 | $4.22 | 19,150 | — | — |
| 2007-08-29 | $3.84 | $4.18 | 35,875 | — | — |
| 2007-08-28 | $3.84 | $4.18 | 34,500 | — | — |
| 2007-08-27 | $3.80 | $4.13 | 22,925 | — | — |
| 2007-08-24 | $3.72 | $4.05 | 28,525 | — | — |
| 2007-08-23 | $3.96 | $4.31 | 11,975 | — | — |
| 2007-08-22 | $3.92 | $4.26 | 22,325 | — | — |
| 2007-08-21 | $3.88 | $4.22 | 35,800 | — | — |
| 2007-08-20 | $3.88 | $4.22 | 46,200 | — | — |
| 2007-08-17 | $3.88 | $4.22 | 26,475 | — | — |
| 2007-08-16 | $3.88 | $4.22 | 46,275 | — | — |
| 2007-08-15 | $4.08 | $4.44 | 42,800 | — | — |
| 2007-08-14 | $4.04 | $4.39 | 89,675 | — | — |
| 2007-08-13 | $4.24 | $4.61 | 40,050 | — | — |
| 2007-08-10 | $3.96 | $4.31 | 120,700 | — | — |
| 2007-08-09 | $4.12 | $4.48 | 35,550 | — | — |
| 2007-08-08 | $4.00 | $4.35 | 228,150 | — | — |
| 2007-08-07 | $4.00 | $4.35 | 262,475 | — | — |
| 2007-08-06 | $4.84 | $5.27 | 41,800 | — | — |
| 2007-08-03 | $4.80 | $5.22 | 18,900 | — | — |
| 2007-08-02 | $4.84 | $5.27 | 6,225 | — | — |
| 2007-08-01 | $4.84 | $5.27 | 31,850 | — | — |
| 2007-07-31 | $4.92 | $5.35 | 48,075 | — | — |
| 2007-07-30 | $4.92 | $5.35 | 94,175 | — | — |
| 2007-07-27 | $4.84 | $5.27 | 56,725 | — | — |
| 2007-07-26 | $4.84 | $5.27 | 92,750 | — | — |
| 2007-07-25 | $5.12 | $5.57 | 35,550 | — | — |
| 2007-07-24 | $5.24 | $5.70 | 57,375 | — | — |
| 2007-07-23 | $5.40 | $5.87 | 95,500 | — | — |
| 2007-07-20 | $5.04 | $5.48 | 83,400 | — | — |
| 2007-07-19 | $5.12 | $5.57 | 55,975 | — | — |
| 2007-07-18 | $5.00 | $5.44 | 37,850 | — | — |
| 2007-07-17 | $5.12 | $5.57 | 158,600 | — | — |
| 2007-07-16 | $5.36 | $5.83 | 404,100 | — | — |
| 2007-07-13 | $4.68 | $5.09 | 49,775 | — | — |
| 2007-07-12 | $4.68 | $5.09 | 64,725 | — | — |
| 2007-07-11 | $4.80 | $5.22 | 16,275 | — | — |
| 2007-07-10 | $4.68 | $5.09 | 16,650 | — | — |
| 2007-07-09 | $4.76 | $5.18 | 21,850 | — | — |
| 2007-07-06 | $4.72 | $5.13 | 22,000 | — | — |
| 2007-07-05 | $4.88 | $5.31 | 18,625 | — | — |
| 2007-07-03 | $4.96 | $5.40 | 45,150 | — | — |
| 2007-07-02 | $4.92 | $5.35 | 59,400 | — | — |
| 2007-06-29 | $4.76 | $5.18 | 76,200 | — | — |
| 2007-06-28 | $4.76 | $5.18 | 54,475 | — | — |
| 2007-06-27 | $4.80 | $5.22 | 88,925 | — | — |
| 2007-06-26 | $4.72 | $5.13 | 45,750 | — | — |
| 2007-06-25 | $4.68 | $5.09 | 51,900 | — | — |
| 2007-06-22 | $4.92 | $5.35 | 45,350 | — | — |
| 2007-06-21 | $5.00 | $5.44 | 64,725 | — | — |
| 2007-06-20 | $4.96 | $5.40 | 57,375 | — | — |
| 2007-06-19 | $5.08 | $5.53 | 188,800 | — | — |
| 2007-06-18 | $5.16 | $5.61 | 244,250 | — | — |
| 2007-06-15 | $4.28 | $4.66 | 70,425 | — | — |
| 2007-06-14 | $4.16 | $4.53 | 63,525 | — | — |
| 2007-06-13 | $4.16 | $4.53 | 217,850 | — | — |
| 2007-06-12 | $4.04 | $4.39 | 58,850 | — | — |
| 2007-06-11 | $4.00 | $4.35 | 80,425 | — | — |
| 2007-06-08 | $4.00 | $4.35 | 123,325 | — | — |
| 2007-06-07 | $3.96 | $4.31 | 165,675 | — | — |
| 2007-06-06 | $4.00 | $4.35 | 244,250 | — | — |
| 2007-06-05 | $4.00 | $4.35 | 41,650 | — | — |
| 2007-06-04 | $4.00 | $4.35 | 118,325 | — | — |
| 2007-06-01 | $4.20 | $4.57 | 72,725 | — | — |
| 2007-05-31 | $4.08 | $4.44 | 129,050 | — | — |
| 2007-05-30 | $4.16 | $4.53 | 107,000 | — | — |
| 2007-05-29 | $4.32 | $4.70 | 134,625 | — | — |
| 2007-05-25 | $4.28 | $4.66 | 44,250 | — | — |
| 2007-05-24 | $4.20 | $4.57 | 71,325 | — | — |
| 2007-05-23 | $4.16 | $4.53 | 316,875 | — | — |
| 2007-05-22 | $3.84 | $4.18 | 77,050 | — | — |
| 2007-05-21 | $3.80 | $4.13 | 160,950 | — | — |
| 2007-05-18 | $3.80 | $4.13 | 118,500 | — | — |
| 2007-05-17 | $3.72 | $4.05 | 44,775 | — | — |
| 2007-05-16 | $3.80 | $4.13 | 42,825 | — | — |
| 2007-05-15 | $3.88 | $4.22 | 58,575 | — | — |
| 2007-05-14 | $3.88 | $4.22 | 33,500 | — | — |
| 2007-05-11 | $3.96 | $4.31 | 213,400 | — | — |
| 2007-05-10 | $3.60 | $3.92 | 74,725 | — | — |
| 2007-05-09 | $3.56 | $3.87 | 19,075 | — | — |
| 2007-05-08 | $3.52 | $3.83 | 109,000 | — | — |
| 2007-05-07 | $3.60 | $3.92 | 31,825 | — | — |
| 2007-05-04 | $3.52 | $3.83 | 80,400 | — | — |
| 2007-05-03 | $3.52 | $3.83 | 88,000 | — | — |
| 2007-05-02 | $3.48 | $3.79 | 14,025 | — | — |
| 2007-05-01 | $3.36 | $3.66 | 254,700 | — | — |
| 2007-04-30 | $3.48 | $3.79 | 26,900 | — | — |
| 2007-04-27 | $3.36 | $3.66 | 42,925 | — | — |
| 2007-04-26 | $3.36 | $3.66 | 26,075 | — | — |
| 2007-04-25 | $3.40 | $3.70 | 21,525 | — | — |
| 2007-04-24 | $3.40 | $3.70 | 17,175 | — | — |
| 2007-04-23 | $3.36 | $3.66 | 68,950 | — | — |
| 2007-04-20 | $3.40 | $3.70 | 12,475 | — | — |
| 2007-04-19 | $3.44 | $3.74 | 28,350 | — | — |
| 2007-04-18 | $3.44 | $3.74 | 12,700 | — | — |
| 2007-04-17 | $3.44 | $3.74 | 5,700 | — | — |
| 2007-04-16 | $3.40 | $3.70 | 9,825 | — | — |
| 2007-04-13 | $3.44 | $3.74 | 12,275 | — | — |
| 2007-04-12 | $3.40 | $3.70 | 4,475 | — | — |
| 2007-04-11 | $3.40 | $3.70 | 15,225 | — | — |
| 2007-04-10 | $3.48 | $3.79 | 14,150 | — | — |
| 2007-04-09 | $3.40 | $3.70 | 17,900 | — | — |
| 2007-04-05 | $3.48 | $3.79 | 19,100 | — | — |
| 2007-04-04 | $3.48 | $3.79 | 6,225 | — | — |
| 2007-04-03 | $3.44 | $3.74 | 15,450 | — | — |
| 2007-04-02 | $3.44 | $3.74 | 5,100 | — | — |
| 2007-03-30 | $3.48 | $3.79 | 59,900 | — | — |
| 2007-03-29 | $3.44 | $3.74 | 6,325 | — | — |
| 2007-03-28 | $3.52 | $3.83 | 7,400 | — | — |
| 2007-03-27 | $3.52 | $3.83 | 22,050 | — | — |
| 2007-03-26 | $3.52 | $3.83 | 8,175 | — | — |
| 2007-03-23 | $3.52 | $3.83 | 45,650 | — | — |
| 2007-03-22 | $3.52 | $3.83 | 30,550 | — | — |
| 2007-03-21 | $3.48 | $3.79 | 15,100 | — | — |
| 2007-03-20 | $3.44 | $3.74 | 348,425 | — | — |
| 2007-03-19 | $3.40 | $3.70 | 5,275 | — | — |
| 2007-03-16 | $3.44 | $3.74 | 10,000 | — | — |
| 2007-03-15 | $3.40 | $3.70 | 6,825 | — | — |
| 2007-03-14 | $3.40 | $3.70 | 72,550 | — | — |
| 2007-03-13 | $3.40 | $3.70 | 14,200 | — | — |
| 2007-03-12 | $3.44 | $3.74 | 24,725 | — | — |
| 2007-03-09 | $3.40 | $3.70 | 30,850 | — | — |
| 2007-03-08 | $3.40 | $3.70 | 33,725 | — | — |
| 2007-03-07 | $3.36 | $3.66 | 41,625 | — | — |
| 2007-03-06 | $3.40 | $3.70 | 123,425 | — | — |
| 2007-03-05 | $3.40 | $3.70 | 159,950 | — | — |
| 2007-03-02 | $3.40 | $3.70 | 34,925 | — | — |
| 2007-03-01 | $3.40 | $3.70 | 60,625 | — | — |
| 2007-02-28 | $3.44 | $3.74 | 11,375 | — | — |
| 2007-02-27 | $3.48 | $3.79 | 71,075 | — | — |
| 2007-02-26 | $3.56 | $3.87 | 111,325 | — | — |
| 2007-02-23 | $3.48 | $3.79 | 27,675 | — | — |
| 2007-02-22 | $3.44 | $3.74 | 702,050 | — | — |
| 2007-02-21 | $3.36 | $3.66 | 49,100 | — | — |
| 2007-02-20 | $3.40 | $3.70 | 141,000 | — | — |
| 2007-02-16 | $3.40 | $3.70 | 437,325 | — | — |
| 2007-02-15 | $3.44 | $3.74 | 168,650 | — | — |
| 2007-02-14 | $3.44 | $3.74 | 34,350 | — | — |
| 2007-02-13 | $3.48 | $3.79 | 55,600 | — | — |
| 2007-02-12 | $3.40 | $3.70 | 24,825 | — | — |
| 2007-02-09 | $3.40 | $3.70 | 47,950 | — | — |
| 2007-02-08 | $3.32 | $3.61 | 45,875 | — | — |
| 2007-02-07 | $3.36 | $3.66 | 12,975 | — | — |
| 2007-02-06 | $3.32 | $3.61 | 16,500 | — | — |
| 2007-02-05 | $3.32 | $3.61 | 42,600 | — | — |
| 2007-02-02 | $3.28 | $3.57 | 10,575 | — | — |
| 2007-02-01 | $3.28 | $3.57 | 33,050 | — | — |
| 2007-01-31 | $3.24 | $3.52 | 33,675 | — | — |
| 2007-01-30 | $3.24 | $3.52 | 307,100 | — | — |
| 2007-01-29 | $3.36 | $3.66 | 9,875 | — | — |
| 2007-01-26 | $3.36 | $3.66 | 16,150 | — | — |
| 2007-01-25 | $3.32 | $3.61 | 32,625 | — | — |
| 2007-01-24 | $3.36 | $3.66 | 17,725 | — | — |
| 2007-01-23 | $3.44 | $3.74 | 9,025 | — | — |
| 2007-01-22 | $3.44 | $3.74 | 8,700 | — | — |
| 2007-01-19 | $3.52 | $3.83 | 5,175 | — | — |
| 2007-01-18 | $3.52 | $3.83 | 29,525 | — | — |
| 2007-01-17 | $3.48 | $3.79 | 8,775 | — | — |
| 2007-01-16 | $3.52 | $3.83 | 12,800 | — | — |
| 2007-01-12 | $3.56 | $3.87 | 13,875 | — | — |
| 2007-01-11 | $3.56 | $3.87 | 13,400 | — | — |
| 2007-01-10 | $3.56 | $3.87 | 46,925 | — | — |
| 2007-01-09 | $3.36 | $3.66 | 13,675 | — | — |
| 2007-01-08 | $3.40 | $3.70 | 3,400 | — | — |
| 2007-01-05 | $3.40 | $3.70 | 9,750 | — | — |
| 2007-01-04 | $3.44 | $3.74 | 8,050 | — | — |
| 2007-01-03 | $3.40 | $3.70 | 30,600 | — | — |