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
- 1990-07-19 to 2026-08-27
- 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 |
|---|---|---|---|
| 2007-12-31 | $0.26 | $0.26 | 21,300 |
| 2007-12-28 | $0.26 | $0.26 | 21,000 |
| 2007-12-27 | $0.27 | $0.27 | 44,500 |
| 2007-12-26 | $0.31 | $0.31 | 6,000 |
| 2007-12-24 | $0.27 | $0.27 | 14,000 |
| 2007-12-21 | $0.27 | $0.27 | 0 |
| 2007-12-20 | $0.27 | $0.27 | 10,500 |
| 2007-12-19 | $0.28 | $0.28 | 15,800 |
| 2007-12-18 | $0.28 | $0.28 | 8,200 |
| 2007-12-17 | $0.29 | $0.29 | 7,000 |
| 2007-12-14 | $0.27 | $0.27 | 1,000 |
| 2007-12-13 | $0.27 | $0.27 | 0 |
| 2007-12-12 | $0.27 | $0.27 | 1,200 |
| 2007-12-11 | $0.27 | $0.27 | 68,200 |
| 2007-12-10 | $0.29 | $0.29 | 4,000 |
| 2007-12-07 | $0.30 | $0.30 | 19,700 |
| 2007-12-06 | $0.31 | $0.31 | 11,000 |
| 2007-12-05 | $0.31 | $0.31 | 83,500 |
| 2007-12-04 | $0.35 | $0.35 | 36,300 |
| 2007-12-03 | $0.38 | $0.38 | 95,900 |
| 2007-11-30 | $0.36 | $0.36 | 1,400 |
| 2007-11-29 | $0.38 | $0.38 | 144,200 |
| 2007-11-28 | $0.34 | $0.34 | 1,200 |
| 2007-11-27 | $0.34 | $0.34 | 5,000 |
| 2007-11-26 | $0.34 | $0.34 | 40,000 |
| 2007-11-23 | $0.32 | $0.32 | 0 |
| 2007-11-21 | $0.32 | $0.32 | 32,000 |
| 2007-11-20 | $0.33 | $0.33 | 240,000 |
| 2007-11-19 | $0.35 | $0.35 | 15,100 |
| 2007-11-16 | $0.38 | $0.38 | 18,000 |
| 2007-11-15 | $0.34 | $0.34 | 27,100 |
| 2007-11-14 | $0.33 | $0.33 | 319,800 |
| 2007-11-13 | $0.36 | $0.36 | 285,300 |
| 2007-11-12 | $0.33 | $0.33 | 64,700 |
| 2007-11-09 | $0.35 | $0.35 | 51,000 |
| 2007-11-08 | $0.37 | $0.37 | 90,600 |
| 2007-11-07 | $0.37 | $0.37 | 80,700 |
| 2007-11-06 | $0.39 | $0.39 | 78,300 |
| 2007-11-05 | $0.38 | $0.38 | 190,400 |
| 2007-11-02 | $0.35 | $0.35 | 660,000 |
| 2007-11-01 | $0.30 | $0.30 | 19,000 |
| 2007-10-31 | $0.30 | $0.30 | 0 |
| 2007-10-30 | $0.30 | $0.30 | 5,000 |
| 2007-10-29 | $0.32 | $0.32 | 14,100 |
| 2007-10-26 | $0.34 | $0.34 | 21,900 |
| 2007-10-25 | $0.32 | $0.32 | 11,800 |
| 2007-10-24 | $0.32 | $0.32 | 192,500 |
| 2007-10-23 | $0.32 | $0.32 | 238,300 |
| 2007-10-22 | $0.31 | $0.31 | 113,000 |
| 2007-10-19 | $0.30 | $0.30 | 363,000 |
| 2007-10-18 | $0.28 | $0.28 | 25,100 |
| 2007-10-17 | $0.28 | $0.28 | 40,800 |
| 2007-10-16 | $0.27 | $0.27 | 6,500 |
| 2007-10-15 | $0.28 | $0.28 | 3,800 |
| 2007-10-12 | $0.26 | $0.26 | 19,900 |
| 2007-10-11 | $0.26 | $0.26 | 7,000 |
| 2007-10-10 | $0.27 | $0.27 | 32,000 |
| 2007-10-09 | $0.25 | $0.25 | 6,000 |
| 2007-10-08 | $0.27 | $0.27 | 120,700 |
| 2007-10-05 | $0.30 | $0.30 | 16,000 |
| 2007-10-04 | $0.27 | $0.27 | 39,200 |
| 2007-10-03 | $0.27 | $0.27 | 12,000 |
| 2007-10-02 | $0.25 | $0.25 | 40,000 |
| 2007-10-01 | $0.28 | $0.28 | 11,400 |
| 2007-09-28 | $0.28 | $0.28 | 12,800 |
| 2007-09-27 | $0.29 | $0.29 | 27,100 |
| 2007-09-26 | $0.30 | $0.30 | 177,300 |
| 2007-09-25 | $0.27 | $0.27 | 191,600 |
| 2007-09-24 | $0.28 | $0.28 | 1,100 |
| 2007-09-21 | $0.27 | $0.27 | 46,700 |
| 2007-09-20 | $0.25 | $0.25 | 34,000 |
| 2007-09-19 | $0.25 | $0.25 | 9,600 |
| 2007-09-18 | $0.26 | $0.26 | 0 |
| 2007-09-17 | $0.26 | $0.26 | 0 |
| 2007-09-14 | $0.26 | $0.26 | 0 |
| 2007-09-13 | $0.26 | $0.26 | 32,500 |
| 2007-09-12 | $0.29 | $0.29 | 6,400 |
| 2007-09-11 | $0.26 | $0.26 | 1,600 |
| 2007-09-10 | $0.29 | $0.29 | 0 |
| 2007-09-07 | $0.29 | $0.29 | 76,800 |
| 2007-09-06 | $0.28 | $0.28 | 104,800 |
| 2007-09-05 | $0.25 | $0.25 | 74,700 |
| 2007-09-04 | $0.24 | $0.24 | 134,300 |
| 2007-08-31 | $0.22 | $0.22 | 6,200 |
| 2007-08-30 | $0.21 | $0.21 | 16,000 |
| 2007-08-29 | $0.23 | $0.23 | 47,100 |
| 2007-08-28 | $0.21 | $0.21 | 300 |
| 2007-08-27 | $0.21 | $0.21 | 21,000 |
| 2007-08-24 | $0.22 | $0.22 | 30,000 |
| 2007-08-23 | $0.23 | $0.23 | 0 |
| 2007-08-22 | $0.23 | $0.23 | 30,000 |
| 2007-08-21 | $0.23 | $0.23 | 500 |
| 2007-08-20 | $0.23 | $0.23 | 0 |
| 2007-08-17 | $0.23 | $0.23 | 57,000 |
| 2007-08-16 | $0.20 | $0.20 | 0 |
| 2007-08-15 | $0.20 | $0.20 | 17,000 |
| 2007-08-14 | $0.22 | $0.22 | 68,000 |
| 2007-08-13 | $0.20 | $0.20 | 4,000 |
| 2007-08-10 | $0.20 | $0.20 | 81,500 |
| 2007-08-09 | $0.22 | $0.22 | 0 |
| 2007-08-08 | $0.22 | $0.22 | 29,000 |
| 2007-08-07 | $0.22 | $0.22 | 30,000 |
| 2007-08-06 | $0.23 | $0.23 | 5,000 |
| 2007-08-03 | $0.22 | $0.22 | 2,000 |
| 2007-08-02 | $0.20 | $0.20 | 4,000 |
| 2007-08-01 | $0.21 | $0.21 | 10,000 |
| 2007-07-31 | $0.23 | $0.23 | 41,800 |
| 2007-07-30 | $0.22 | $0.22 | 0 |
| 2007-07-27 | $0.22 | $0.22 | 15,000 |
| 2007-07-26 | $0.23 | $0.23 | 25,000 |
| 2007-07-25 | $0.23 | $0.23 | 32,000 |
| 2007-07-24 | $0.22 | $0.22 | 19,000 |
| 2007-07-23 | $0.21 | $0.21 | 48,600 |
| 2007-07-20 | $0.23 | $0.23 | 11,000 |
| 2007-07-19 | $0.24 | $0.24 | 5,500 |
| 2007-07-18 | $0.23 | $0.23 | 3,700 |
| 2007-07-17 | $0.23 | $0.23 | 3,800 |
| 2007-07-16 | $0.23 | $0.23 | 800 |
| 2007-07-13 | $0.23 | $0.23 | 0 |
| 2007-07-12 | $0.23 | $0.23 | 15,000 |
| 2007-07-11 | $0.25 | $0.25 | 12,400 |
| 2007-07-10 | $0.22 | $0.22 | 70,400 |
| 2007-07-09 | $0.25 | $0.25 | 6,000 |
| 2007-07-06 | $0.24 | $0.24 | 0 |
| 2007-07-05 | $0.24 | $0.24 | 25,000 |
| 2007-07-03 | $0.25 | $0.25 | 2,500 |
| 2007-07-02 | $0.25 | $0.25 | 32,400 |
| 2007-06-29 | $0.27 | $0.27 | 40,300 |
| 2007-06-28 | $0.27 | $0.27 | 1,400 |
| 2007-06-27 | $0.27 | $0.27 | 10,500 |
| 2007-06-26 | $0.27 | $0.27 | 5,500 |
| 2007-06-25 | $0.27 | $0.27 | 0 |
| 2007-06-22 | $0.27 | $0.27 | 15,000 |
| 2007-06-21 | $0.27 | $0.27 | 26,100 |
| 2007-06-20 | $0.27 | $0.27 | 0 |
| 2007-06-19 | $0.27 | $0.27 | 0 |
| 2007-06-18 | $0.27 | $0.27 | 5,100 |
| 2007-06-15 | $0.27 | $0.27 | 5,800 |
| 2007-06-14 | $0.27 | $0.27 | 2,500 |
| 2007-06-13 | $0.27 | $0.27 | 1,800 |
| 2007-06-12 | $0.27 | $0.27 | 13,900 |
| 2007-06-11 | $0.27 | $0.27 | 0 |
| 2007-06-08 | $0.27 | $0.27 | 18,500 |
| 2007-06-07 | $0.27 | $0.27 | 52,500 |
| 2007-06-06 | $0.27 | $0.27 | 91,900 |
| 2007-06-05 | $0.28 | $0.28 | 62,600 |
| 2007-06-04 | $0.27 | $0.27 | 80,000 |
| 2007-06-01 | $0.25 | $0.25 | 5,400 |
| 2007-05-31 | $0.25 | $0.25 | 72,900 |
| 2007-05-30 | $0.26 | $0.26 | 4,000 |
| 2007-05-29 | $0.25 | $0.25 | 140,800 |
| 2007-05-25 | $0.26 | $0.26 | 90,000 |
| 2007-05-24 | $0.25 | $0.25 | 83,000 |
| 2007-05-23 | $0.26 | $0.26 | 10,000 |
| 2007-05-22 | $0.25 | $0.25 | 27,800 |
| 2007-05-21 | $0.24 | $0.24 | 155,800 |
| 2007-05-18 | $0.26 | $0.26 | 8,000 |
| 2007-05-17 | $0.26 | $0.26 | 14,500 |
| 2007-05-16 | $0.28 | $0.28 | 300 |
| 2007-05-15 | $0.27 | $0.27 | 15,300 |
| 2007-05-14 | $0.28 | $0.28 | 10,000 |
| 2007-05-11 | $0.29 | $0.29 | 118,500 |
| 2007-05-10 | $0.31 | $0.31 | 340,600 |
| 2007-05-09 | $0.27 | $0.27 | 43,600 |
| 2007-05-08 | $0.29 | $0.29 | 19,500 |
| 2007-05-07 | $0.29 | $0.29 | 62,800 |
| 2007-05-04 | $0.30 | $0.30 | 138,100 |
| 2007-05-03 | $0.29 | $0.29 | 93,100 |
| 2007-05-02 | $0.29 | $0.29 | 25,000 |
| 2007-05-01 | $0.29 | $0.29 | 40,900 |
| 2007-04-30 | $0.29 | $0.29 | 464,000 |
| 2007-04-27 | $0.30 | $0.30 | 65,000 |
| 2007-04-26 | $0.30 | $0.30 | 262,000 |
| 2007-04-25 | $0.27 | $0.27 | 77,300 |
| 2007-04-24 | $0.29 | $0.29 | 451,800 |
| 2007-04-23 | $0.27 | $0.27 | 220,300 |
| 2007-04-20 | $0.23 | $0.23 | 15,800 |
| 2007-04-19 | $0.23 | $0.23 | 88,800 |
| 2007-04-18 | $0.22 | $0.22 | 47,600 |
| 2007-04-17 | $0.22 | $0.22 | 62,500 |
| 2007-04-16 | $0.22 | $0.22 | 48,800 |
| 2007-04-13 | $0.20 | $0.20 | 0 |
| 2007-04-12 | $0.20 | $0.20 | 9,700 |
| 2007-04-11 | $0.20 | $0.20 | 44,400 |
| 2007-04-10 | $0.20 | $0.20 | 113,900 |
| 2007-04-09 | $0.20 | $0.20 | 50,800 |
| 2007-04-05 | $0.20 | $0.20 | 2,900 |
| 2007-04-04 | $0.21 | $0.21 | 42,400 |
| 2007-04-03 | $0.22 | $0.22 | 11,500 |
| 2007-04-02 | $0.22 | $0.22 | 2,000 |
| 2007-03-30 | $0.24 | $0.24 | 12,200 |
| 2007-03-29 | $0.22 | $0.22 | 43,800 |
| 2007-03-28 | $0.22 | $0.22 | 5,600 |
| 2007-03-27 | $0.21 | $0.21 | 15,000 |
| 2007-03-26 | $0.20 | $0.20 | 11,000 |
| 2007-03-23 | $0.20 | $0.20 | 14,200 |
| 2007-03-22 | $0.20 | $0.20 | 37,100 |
| 2007-03-21 | $0.20 | $0.20 | 10,000 |
| 2007-03-20 | $0.20 | $0.20 | 5,000 |
| 2007-03-19 | $0.20 | $0.20 | 16,300 |
| 2007-03-16 | $0.20 | $0.20 | 0 |
| 2007-03-15 | $0.20 | $0.20 | 65,900 |
| 2007-03-14 | $0.21 | $0.21 | 10,000 |
| 2007-03-13 | $0.21 | $0.21 | 20,700 |
| 2007-03-12 | $0.21 | $0.21 | 13,000 |
| 2007-03-09 | $0.22 | $0.22 | 12,100 |
| 2007-03-08 | $0.21 | $0.21 | 23,500 |
| 2007-03-07 | $0.22 | $0.22 | 54,300 |
| 2007-03-06 | $0.25 | $0.25 | 42,600 |
| 2007-03-05 | $0.22 | $0.22 | 96,100 |
| 2007-03-02 | $0.20 | $0.20 | 25,400 |
| 2007-03-01 | $0.20 | $0.20 | 103,900 |
| 2007-02-28 | $0.21 | $0.21 | 142,800 |
| 2007-02-27 | $0.22 | $0.22 | 8,400 |
| 2007-02-26 | $0.23 | $0.23 | 68,700 |
| 2007-02-23 | $0.23 | $0.23 | 107,000 |
| 2007-02-22 | $0.22 | $0.22 | 129,800 |
| 2007-02-21 | $0.24 | $0.24 | 0 |
| 2007-02-20 | $0.24 | $0.24 | 13,500 |
| 2007-02-16 | $0.25 | $0.25 | 20,100 |
| 2007-02-15 | $0.26 | $0.26 | 149,900 |
| 2007-02-14 | $0.25 | $0.25 | 61,800 |
| 2007-02-13 | $0.22 | $0.22 | 94,300 |
| 2007-02-12 | $0.24 | $0.24 | 66,000 |
| 2007-02-09 | $0.26 | $0.26 | 123,500 |
| 2007-02-08 | $0.26 | $0.26 | 24,100 |
| 2007-02-07 | $0.26 | $0.26 | 101,200 |
| 2007-02-06 | $0.24 | $0.24 | 21,000 |
| 2007-02-05 | $0.24 | $0.24 | 10,000 |
| 2007-02-02 | $0.25 | $0.25 | 69,800 |
| 2007-02-01 | $0.25 | $0.25 | 56,200 |
| 2007-01-31 | $0.27 | $0.27 | 37,500 |
| 2007-01-30 | $0.26 | $0.26 | 8,900 |
| 2007-01-29 | $0.26 | $0.26 | 15,000 |
| 2007-01-26 | $0.25 | $0.25 | 60,000 |
| 2007-01-25 | $0.27 | $0.27 | 5,000 |
| 2007-01-24 | $0.27 | $0.27 | 0 |
| 2007-01-23 | $0.27 | $0.27 | 86,600 |
| 2007-01-22 | $0.28 | $0.28 | 41,500 |
| 2007-01-19 | $0.27 | $0.27 | 25,200 |
| 2007-01-18 | $0.25 | $0.25 | 59,800 |
| 2007-01-17 | $0.27 | $0.27 | 7,500 |
| 2007-01-16 | $0.28 | $0.28 | 22,500 |
| 2007-01-12 | $0.27 | $0.27 | 22,100 |
| 2007-01-11 | $0.27 | $0.27 | 26,800 |
| 2007-01-10 | $0.26 | $0.26 | 18,000 |
| 2007-01-09 | $0.26 | $0.26 | 86,700 |
| 2007-01-08 | $0.27 | $0.27 | 56,000 |
| 2007-01-05 | $0.27 | $0.27 | 8,000 |
| 2007-01-04 | $0.28 | $0.28 | 6,000 |
| 2007-01-03 | $0.29 | $0.29 | 46,100 |