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
- 1999-10-27 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 | $3.25 | $3.25 | 12,800 | — | — |
| 2007-12-28 | $3.10 | $3.10 | 0 | — | — |
| 2007-12-27 | $3.10 | $3.10 | 500 | — | — |
| 2007-12-26 | $3.00 | $3.00 | 34,600 | — | — |
| 2007-12-24 | $3.10 | $3.10 | 3,500 | — | — |
| 2007-12-21 | $3.04 | $3.04 | 2,600 | — | — |
| 2007-12-20 | $3.00 | $3.00 | 3,400 | — | — |
| 2007-12-19 | $3.00 | $3.00 | 200 | — | — |
| 2007-12-18 | $3.00 | $3.00 | 200 | — | — |
| 2007-12-17 | $3.00 | $3.00 | 5,400 | — | — |
| 2007-12-14 | $3.00 | $3.00 | 42,700 | — | — |
| 2007-12-13 | $3.04 | $3.04 | 500 | — | — |
| 2007-12-12 | $2.80 | $2.80 | 400 | — | — |
| 2007-12-11 | $3.00 | $3.00 | 26,400 | — | — |
| 2007-12-10 | $2.98 | $2.98 | 3,000 | — | — |
| 2007-12-07 | $3.00 | $3.00 | 7,000 | — | — |
| 2007-12-06 | $3.05 | $3.05 | 3,000 | — | — |
| 2007-12-05 | $3.15 | $3.15 | 0 | — | — |
| 2007-12-04 | $3.15 | $3.15 | 11,800 | — | — |
| 2007-12-03 | $3.00 | $3.00 | 3,900 | — | — |
| 2007-11-30 | $3.00 | $3.00 | 800 | — | — |
| 2007-11-29 | $3.00 | $3.00 | 27,100 | — | — |
| 2007-11-28 | $2.98 | $2.98 | 2,600 | — | — |
| 2007-11-27 | $3.00 | $3.00 | 13,200 | — | — |
| 2007-11-26 | $3.00 | $3.00 | 1,700 | — | — |
| 2007-11-23 | $3.00 | $3.00 | 0 | — | — |
| 2007-11-21 | $3.00 | $3.00 | 2,500 | — | — |
| 2007-11-20 | $3.12 | $3.12 | 7,000 | — | — |
| 2007-11-19 | $3.12 | $3.12 | 15,900 | — | — |
| 2007-11-16 | $3.15 | $3.15 | 900 | — | — |
| 2007-11-15 | $3.15 | $3.15 | 1,200 | — | — |
| 2007-11-14 | $3.13 | $3.13 | 1,200 | — | — |
| 2007-11-13 | $3.15 | $3.15 | 1,500 | — | — |
| 2007-11-12 | $3.15 | $3.15 | 10,600 | — | — |
| 2007-11-09 | $3.27 | $3.27 | 3,200 | — | — |
| 2007-11-08 | $3.30 | $3.30 | 36,500 | — | — |
| 2007-11-07 | $3.30 | $3.30 | 2,500 | — | — |
| 2007-11-06 | $3.27 | $3.27 | 10,600 | — | — |
| 2007-11-05 | $3.30 | $3.30 | 34,600 | — | — |
| 2007-11-02 | $3.22 | $3.22 | 20,500 | — | — |
| 2007-11-01 | $3.17 | $3.17 | 54,000 | — | — |
| 2007-10-31 | $3.23 | $3.23 | 1,000 | — | — |
| 2007-10-30 | $3.20 | $3.20 | 700 | — | — |
| 2007-10-29 | $3.20 | $3.20 | 5,200 | — | — |
| 2007-10-26 | $3.20 | $3.20 | 28,700 | — | — |
| 2007-10-25 | $3.22 | $3.22 | 17,100 | — | — |
| 2007-10-24 | $3.19 | $3.19 | 5,500 | — | — |
| 2007-10-23 | $3.20 | $3.20 | 23,800 | — | — |
| 2007-10-22 | $3.17 | $3.17 | 18,400 | — | — |
| 2007-10-19 | $3.21 | $3.21 | 26,500 | — | — |
| 2007-10-18 | $3.20 | $3.20 | 2,400 | — | — |
| 2007-10-17 | $3.20 | $3.20 | 20,100 | — | — |
| 2007-10-16 | $3.15 | $3.15 | 3,100 | — | — |
| 2007-10-15 | $3.15 | $3.15 | 252,200 | — | — |
| 2007-10-12 | $3.15 | $3.15 | 7,900 | — | — |
| 2007-10-11 | $3.10 | $3.10 | 50,000 | — | — |
| 2007-10-10 | $3.20 | $3.20 | 5,300 | — | — |
| 2007-10-09 | $3.17 | $3.17 | 41,800 | — | — |
| 2007-10-08 | $3.00 | $3.00 | 44,000 | — | — |
| 2007-10-05 | $3.15 | $3.15 | 36,100 | — | — |
| 2007-10-04 | $2.99 | $2.99 | 1,100 | — | — |
| 2007-10-03 | $3.05 | $3.05 | 200 | — | — |
| 2007-10-02 | $3.05 | $3.05 | 2,500 | — | — |
| 2007-10-01 | $3.20 | $3.20 | 4,200 | — | — |
| 2007-09-28 | $3.10 | $3.10 | 2,000 | — | — |
| 2007-09-27 | $3.10 | $3.10 | 21,100 | — | — |
| 2007-09-26 | $3.10 | $3.10 | 3,800 | — | — |
| 2007-09-25 | $3.05 | $3.05 | 3,500 | — | — |
| 2007-09-24 | $3.05 | $3.05 | 1,000 | — | — |
| 2007-09-21 | $3.00 | $3.00 | 200 | — | — |
| 2007-09-20 | $3.00 | $3.00 | 5,400 | — | — |
| 2007-09-19 | $3.00 | $3.00 | 6,500 | — | — |
| 2007-09-18 | $3.05 | $3.05 | 4,100 | — | — |
| 2007-09-17 | $3.05 | $3.05 | 0 | — | — |
| 2007-09-14 | $3.05 | $3.05 | 3,000 | — | — |
| 2007-09-13 | $3.10 | $3.10 | 9,700 | — | — |
| 2007-09-12 | $3.10 | $3.10 | 7,800 | — | — |
| 2007-09-11 | $3.10 | $3.10 | 5,600 | — | — |
| 2007-09-10 | $3.02 | $3.02 | 200 | — | — |
| 2007-09-07 | $3.00 | $3.00 | 2,000 | — | — |
| 2007-09-06 | $3.10 | $3.10 | 4,300 | — | — |
| 2007-09-05 | $3.10 | $3.10 | 2,600 | — | — |
| 2007-09-04 | $3.09 | $3.09 | 12,400 | — | — |
| 2007-08-31 | $3.10 | $3.10 | 0 | — | — |
| 2007-08-30 | $3.10 | $3.10 | 1,200 | — | — |
| 2007-08-29 | $3.20 | $3.20 | 300 | — | — |
| 2007-08-28 | $3.05 | $3.05 | 0 | — | — |
| 2007-08-27 | $3.05 | $3.05 | 7,900 | — | — |
| 2007-08-24 | $3.05 | $3.05 | 2,600 | — | — |
| 2007-08-23 | $3.07 | $3.07 | 6,500 | — | — |
| 2007-08-22 | $3.05 | $3.05 | 3,000 | — | — |
| 2007-08-21 | $3.05 | $3.05 | 10,300 | — | — |
| 2007-08-20 | $3.05 | $3.05 | 8,200 | — | — |
| 2007-08-17 | $3.10 | $3.10 | 0 | — | — |
| 2007-08-16 | $3.10 | $3.10 | 1,700 | — | — |
| 2007-08-15 | $3.10 | $3.10 | 2,100 | — | — |
| 2007-08-14 | $3.10 | $3.10 | 0 | — | — |
| 2007-08-13 | $3.10 | $3.10 | 9,300 | — | — |
| 2007-08-10 | $3.00 | $3.00 | 2,300 | — | — |
| 2007-08-09 | $3.01 | $3.01 | 21,800 | — | — |
| 2007-08-08 | $3.15 | $3.15 | 3,000 | — | — |
| 2007-08-07 | $3.24 | $3.24 | 3,900 | — | — |
| 2007-08-06 | $3.25 | $3.25 | 15,300 | — | — |
| 2007-08-03 | $3.18 | $3.18 | 12,300 | — | — |
| 2007-08-02 | $3.05 | $3.05 | 4,700 | — | — |
| 2007-08-01 | $3.00 | $3.00 | 11,200 | — | — |
| 2007-07-31 | $2.95 | $2.95 | 5,300 | — | — |
| 2007-07-30 | $2.85 | $2.85 | 13,900 | — | — |
| 2007-07-27 | $2.66 | $2.66 | 600 | — | — |
| 2007-07-26 | $2.85 | $2.85 | 44,400 | — | — |
| 2007-07-25 | $2.97 | $2.97 | 5,500 | — | — |
| 2007-07-24 | $2.90 | $2.90 | 6,400 | — | — |
| 2007-07-23 | $2.85 | $2.85 | 3,300 | — | — |
| 2007-07-20 | $2.85 | $2.85 | 12,200 | — | — |
| 2007-07-19 | $2.77 | $2.77 | 0 | — | — |
| 2007-07-18 | $2.77 | $2.77 | 1,100 | — | — |
| 2007-07-17 | $2.78 | $2.78 | 1,200 | — | — |
| 2007-07-16 | $2.62 | $2.62 | 200 | — | — |
| 2007-07-13 | $2.62 | $2.62 | 300 | — | — |
| 2007-07-12 | $2.62 | $2.62 | 0 | — | — |
| 2007-07-11 | $2.62 | $2.62 | 200 | — | — |
| 2007-07-10 | $2.65 | $2.65 | 5,800 | — | — |
| 2007-07-09 | $2.67 | $2.67 | 6,400 | — | — |
| 2007-07-06 | $2.77 | $2.77 | 7,600 | — | — |
| 2007-07-05 | $2.75 | $2.75 | 400 | — | — |
| 2007-07-03 | $2.76 | $2.76 | 0 | — | — |
| 2007-07-02 | $2.76 | $2.76 | 800 | — | — |
| 2007-06-29 | $2.76 | $2.76 | 200 | — | — |
| 2007-06-28 | $2.76 | $2.76 | 300 | — | — |
| 2007-06-27 | $2.76 | $2.76 | 0 | — | — |
| 2007-06-26 | $2.76 | $2.76 | 1,700 | — | — |
| 2007-06-25 | $2.83 | $2.83 | 3,400 | — | — |
| 2007-06-22 | $2.80 | $2.80 | 1,200 | — | — |
| 2007-06-21 | $2.75 | $2.75 | 8,500 | — | — |
| 2007-06-20 | $2.90 | $2.90 | 31,000 | — | — |
| 2007-06-19 | $2.60 | $2.60 | 5,400 | — | — |
| 2007-06-18 | $2.75 | $2.75 | 3,300 | — | — |
| 2007-06-15 | $2.80 | $2.80 | 7,000 | — | — |
| 2007-06-14 | $2.85 | $2.85 | 2,600 | — | — |
| 2007-06-13 | $2.50 | $2.50 | 10,600 | — | — |
| 2007-06-12 | $2.60 | $2.60 | 1,000 | — | — |
| 2007-06-11 | $2.50 | $2.50 | 3,300 | — | — |
| 2007-06-08 | $2.56 | $2.56 | 8,200 | — | — |
| 2007-06-07 | $2.75 | $2.75 | 9,800 | — | — |
| 2007-06-06 | $2.75 | $2.75 | 1,300 | — | — |
| 2007-06-05 | $2.60 | $2.60 | 0 | — | — |
| 2007-06-04 | $2.60 | $2.60 | 300 | — | — |
| 2007-06-01 | $2.60 | $2.60 | 1,300 | — | — |
| 2007-05-31 | $2.60 | $2.60 | 0 | — | — |
| 2007-05-30 | $2.60 | $2.60 | 0 | — | — |
| 2007-05-29 | $2.60 | $2.60 | 4,100 | — | — |
| 2007-05-25 | $2.40 | $2.40 | 4,300 | — | — |
| 2007-05-24 | $2.50 | $2.50 | 12,700 | — | — |
| 2007-05-23 | $3.00 | $3.00 | 800 | — | — |
| 2007-05-22 | $3.00 | $3.00 | 4,700 | — | — |
| 2007-05-21 | $3.10 | $3.10 | 6,200 | — | — |
| 2007-05-18 | $3.15 | $3.15 | 0 | — | — |
| 2007-05-17 | $3.15 | $3.15 | 0 | — | — |
| 2007-05-16 | $3.15 | $3.15 | 12,300 | — | — |
| 2007-05-15 | $3.02 | $3.02 | 200 | — | — |
| 2007-05-14 | $3.15 | $3.15 | 0 | — | — |
| 2007-05-11 | $3.15 | $3.15 | 0 | — | — |
| 2007-05-10 | $3.15 | $3.15 | 2,900 | — | — |
| 2007-05-09 | $3.20 | $3.20 | 1,400 | — | — |
| 2007-05-08 | $3.15 | $3.15 | 700 | — | — |
| 2007-05-07 | $3.20 | $3.20 | 3,700 | — | — |
| 2007-05-04 | $3.15 | $3.15 | 2,700 | — | — |
| 2007-05-03 | $3.00 | $3.00 | 3,700 | — | — |
| 2007-05-02 | $3.20 | $3.20 | 3,800 | — | — |
| 2007-05-01 | $3.28 | $3.28 | 18,400 | — | — |
| 2007-04-30 | $3.19 | $3.19 | 9,400 | — | — |
| 2007-04-27 | $3.10 | $3.10 | 1,500 | — | — |
| 2007-04-26 | $2.90 | $2.90 | 2,100 | — | — |
| 2007-04-25 | $2.90 | $2.90 | 300 | — | — |
| 2007-04-24 | $3.00 | $3.00 | 2,500 | — | — |
| 2007-04-23 | $3.00 | $3.00 | 21,300 | — | — |
| 2007-04-20 | $3.25 | $3.25 | 2,600 | — | — |
| 2007-04-19 | $3.25 | $3.25 | 0 | — | — |
| 2007-04-18 | $3.25 | $3.25 | 16,800 | — | — |
| 2007-04-17 | $3.00 | $3.00 | 17,200 | — | — |
| 2007-04-16 | $3.25 | $3.25 | 22,600 | — | — |
| 2007-04-13 | $3.00 | $3.00 | 32,800 | — | — |
| 2007-04-12 | $2.45 | $2.45 | 3,000 | — | — |
| 2007-04-11 | $2.45 | $2.45 | 200 | — | — |
| 2007-04-10 | $2.20 | $2.20 | 200 | — | — |
| 2007-04-09 | $2.44 | $2.44 | 500 | — | — |
| 2007-04-05 | $2.15 | $2.15 | 1,700 | — | — |
| 2007-04-04 | $2.15 | $2.15 | 1,400 | — | — |
| 2007-04-03 | $2.45 | $2.45 | 0 | — | — |
| 2007-04-02 | $2.45 | $2.45 | 4,500 | — | — |
| 2007-03-30 | $2.00 | $2.00 | 2,600 | — | — |
| 2007-03-29 | $1.96 | $1.96 | 200 | — | — |
| 2007-03-28 | $1.95 | $1.95 | 2,000 | — | — |
| 2007-03-27 | $1.90 | $1.90 | 600 | — | — |
| 2007-03-26 | $1.90 | $1.90 | 1,200 | — | — |
| 2007-03-23 | $1.80 | $1.80 | 1,500 | — | — |
| 2007-03-22 | $1.85 | $1.85 | 400 | — | — |
| 2007-03-21 | $1.90 | $1.90 | 2,100 | — | — |
| 2007-03-20 | $2.00 | $2.00 | 2,500 | — | — |
| 2007-03-19 | $1.95 | $1.95 | 0 | — | — |
| 2007-03-16 | $1.95 | $1.95 | 0 | — | — |
| 2007-03-15 | $1.95 | $1.95 | 1,200 | — | — |
| 2007-03-14 | $1.98 | $1.98 | 6,700 | — | — |
| 2007-03-13 | $1.90 | $1.90 | 1,200 | — | — |
| 2007-03-12 | $1.81 | $1.81 | 9,600 | — | — |
| 2007-03-09 | $2.07 | $2.07 | 8,000 | — | — |
| 2007-03-08 | $2.35 | $2.35 | 6,300 | — | — |
| 2007-03-07 | $2.50 | $2.50 | 5,300 | — | — |
| 2007-03-06 | $2.35 | $2.35 | 2,600 | — | — |
| 2007-03-05 | $2.75 | $2.75 | 104,100 | — | — |
| 2007-03-02 | $1.95 | $1.95 | 1,600 | — | — |
| 2007-03-01 | $1.95 | $1.95 | 1,200 | — | — |
| 2007-02-28 | $2.40 | $2.40 | 700 | — | — |
| 2007-02-27 | $2.25 | $2.25 | 1,800 | — | — |
| 2007-02-26 | $2.19 | $2.19 | 0 | — | — |
| 2007-02-23 | $2.19 | $2.19 | 2,100 | — | — |
| 2007-02-22 | $2.06 | $2.06 | 1,400 | — | — |
| 2007-02-21 | $2.20 | $2.20 | 3,700 | — | — |
| 2007-02-20 | $2.06 | $2.06 | 6,400 | — | — |
| 2007-02-16 | $2.15 | $2.15 | 200 | — | — |
| 2007-02-15 | $2.10 | $2.10 | 400 | — | — |
| 2007-02-14 | $2.06 | $2.06 | 700 | — | — |
| 2007-02-13 | $2.40 | $2.40 | 3,500 | — | — |
| 2007-02-12 | $2.40 | $2.40 | 3,600 | — | — |
| 2007-02-09 | $2.10 | $2.10 | 200 | — | — |
| 2007-02-08 | $2.25 | $2.25 | 3,000 | — | — |
| 2007-02-07 | $2.25 | $2.25 | 100 | — | — |
| 2007-02-06 | $2.25 | $2.25 | 9,600 | — | — |
| 2007-02-05 | $2.20 | $2.20 | 14,800 | — | — |
| 2007-02-02 | $1.88 | $1.88 | 30,700 | — | — |
| 2007-02-01 | $1.93 | $1.93 | 8,700 | — | — |
| 2007-01-31 | $1.93 | $1.93 | 0 | — | — |
| 2007-01-30 | $1.93 | $1.93 | 13,000 | — | — |
| 2007-01-29 | $1.93 | $1.93 | 5,000 | — | — |
| 2007-01-26 | $1.95 | $1.95 | 59,200 | — | — |
| 2007-01-25 | $2.00 | $2.00 | 11,600 | — | — |
| 2007-01-24 | $1.93 | $1.93 | 10,800 | — | — |
| 2007-01-23 | $1.93 | $1.93 | 4,000 | — | — |
| 2007-01-22 | $2.00 | $2.00 | 23,200 | — | — |
| 2007-01-19 | $1.93 | $1.93 | 19,800 | — | — |
| 2007-01-18 | $1.95 | $1.95 | 4,100 | — | — |
| 2007-01-17 | $1.95 | $1.95 | 35,400 | — | — |
| 2007-01-16 | $1.95 | $1.95 | 35,600 | — | — |
| 2007-01-12 | $2.34 | $2.34 | 1,700 | — | — |
| 2007-01-11 | $2.35 | $2.35 | 17,600 | — | — |
| 2007-01-10 | $2.34 | $2.34 | 10,000 | — | — |
| 2007-01-09 | $2.35 | $2.35 | 900 | — | — |
| 2007-01-08 | $2.40 | $2.40 | 2,000 | — | — |
| 2007-01-05 | $2.40 | $2.40 | 100 | — | — |
| 2007-01-04 | $2.35 | $2.35 | 0 | — | — |
| 2007-01-03 | $2.35 | $2.35 | 44,500 | — | — |