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
- 1998-03-19 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 | $0.39 | $0.39 | 17,553 |
| 2007-12-28 | $0.39 | $0.39 | 17,113 |
| 2007-12-27 | $0.39 | $0.39 | 6,493 |
| 2007-12-26 | $0.39 | $0.39 | 91,987 |
| 2007-12-24 | $0.39 | $0.39 | 24,133 |
| 2007-12-21 | $0.39 | $0.39 | 20,767 |
| 2007-12-20 | $0.38 | $0.38 | 26,180 |
| 2007-12-19 | $0.41 | $0.41 | 31,287 |
| 2007-12-18 | $0.41 | $0.41 | 3,467 |
| 2007-12-17 | $0.39 | $0.39 | 25,973 |
| 2007-12-14 | $0.38 | $0.38 | 31,153 |
| 2007-12-13 | $0.36 | $0.36 | 62,487 |
| 2007-12-12 | $0.39 | $0.39 | 44,093 |
| 2007-12-11 | $0.41 | $0.41 | 11,460 |
| 2007-12-10 | $0.41 | $0.41 | 64,740 |
| 2007-12-07 | $0.45 | $0.45 | 11,020 |
| 2007-12-06 | $0.45 | $0.45 | 14,527 |
| 2007-12-05 | $0.47 | $0.47 | 34,360 |
| 2007-12-04 | $0.47 | $0.47 | 114,353 |
| 2007-12-03 | $0.45 | $0.45 | 57,747 |
| 2007-11-30 | $0.45 | $0.45 | 91,147 |
| 2007-11-29 | $0.53 | $0.53 | 43,380 |
| 2007-11-28 | $0.53 | $0.53 | 52,200 |
| 2007-11-27 | $0.48 | $0.48 | 32,100 |
| 2007-11-26 | $0.53 | $0.53 | 34,880 |
| 2007-11-23 | $0.53 | $0.53 | 29,147 |
| 2007-11-21 | $0.53 | $0.53 | 45,473 |
| 2007-11-20 | $0.51 | $0.51 | 58,360 |
| 2007-11-19 | $0.54 | $0.54 | 268,913 |
| 2007-11-16 | $0.59 | $0.58 | 184,187 |
| 2007-11-15 | $0.54 | $0.54 | 126,653 |
| 2007-11-14 | $0.50 | $0.50 | 73,500 |
| 2007-11-13 | $0.45 | $0.45 | 57,493 |
| 2007-11-12 | $0.48 | $0.48 | 32,187 |
| 2007-11-09 | $0.45 | $0.45 | 46,093 |
| 2007-11-08 | $0.45 | $0.45 | 53,807 |
| 2007-11-07 | $0.45 | $0.45 | 47,407 |
| 2007-11-06 | $0.48 | $0.48 | 83,180 |
| 2007-11-05 | $0.48 | $0.48 | 241,720 |
| 2007-11-02 | $0.54 | $0.54 | 73,733 |
| 2007-11-01 | $0.56 | $0.56 | 259,533 |
| 2007-10-31 | $0.56 | $0.56 | 395,853 |
| 2007-10-30 | $0.66 | $0.66 | 277,280 |
| 2007-10-29 | $0.78 | $0.78 | 427,927 |
| 2007-10-26 | $0.80 | $0.80 | 903,140 |
| 2007-10-25 | $0.60 | $0.60 | 318,333 |
| 2007-10-24 | $0.50 | $0.50 | 128,180 |
| 2007-10-23 | $0.48 | $0.48 | 110,667 |
| 2007-10-22 | $0.45 | $0.45 | 57,380 |
| 2007-10-19 | $0.44 | $0.44 | 67,560 |
| 2007-10-18 | $0.42 | $0.42 | 66,420 |
| 2007-10-17 | $0.42 | $0.42 | 68,000 |
| 2007-10-16 | $0.42 | $0.42 | 157,233 |
| 2007-10-15 | $0.47 | $0.47 | 223,727 |
| 2007-10-12 | $0.38 | $0.38 | 13,100 |
| 2007-10-11 | $0.35 | $0.35 | 89,647 |
| 2007-10-10 | $0.36 | $0.36 | 100,060 |
| 2007-10-09 | $0.39 | $0.39 | 175,800 |
| 2007-10-08 | $0.35 | $0.35 | 68,387 |
| 2007-10-05 | $0.32 | $0.32 | 113,860 |
| 2007-10-04 | $0.27 | $0.27 | 12,667 |
| 2007-10-03 | $0.26 | $0.26 | 36,460 |
| 2007-10-02 | $0.24 | $0.24 | 59,340 |
| 2007-10-01 | $0.26 | $0.26 | 19,840 |
| 2007-09-28 | $0.26 | $0.26 | 6,347 |
| 2007-09-27 | $0.26 | $0.26 | 20,713 |
| 2007-09-26 | $0.26 | $0.26 | 5,680 |
| 2007-09-25 | $0.27 | $0.27 | 121,967 |
| 2007-09-24 | $0.27 | $0.27 | 106,740 |
| 2007-09-21 | $0.26 | $0.26 | 34,607 |
| 2007-09-20 | $0.23 | $0.23 | 71,867 |
| 2007-09-19 | $0.24 | $0.24 | 17,207 |
| 2007-09-18 | $0.24 | $0.24 | 90,700 |
| 2007-09-17 | $0.23 | $0.23 | 59,413 |
| 2007-09-14 | $0.26 | $0.26 | 43,147 |
| 2007-09-13 | $0.24 | $0.24 | 78,627 |
| 2007-09-12 | $0.27 | $0.27 | 18,200 |
| 2007-09-11 | $0.24 | $0.24 | 17,040 |
| 2007-09-10 | $0.26 | $0.26 | 22,167 |
| 2007-09-07 | $0.24 | $0.24 | 2,067 |
| 2007-09-06 | $0.24 | $0.24 | 26,727 |
| 2007-09-05 | $0.23 | $0.23 | 184,107 |
| 2007-09-04 | $0.24 | $0.24 | 44,573 |
| 2007-08-31 | $0.27 | $0.27 | 13,100 |
| 2007-08-30 | $0.27 | $0.27 | 3,100 |
| 2007-08-29 | $0.24 | $0.24 | 26,373 |
| 2007-08-28 | $0.26 | $0.26 | 19,913 |
| 2007-08-27 | $0.26 | $0.26 | 7,293 |
| 2007-08-24 | $0.27 | $0.27 | 38,407 |
| 2007-08-23 | $0.24 | $0.24 | 227,413 |
| 2007-08-22 | $0.29 | $0.29 | 650,627 |
| 2007-08-21 | $0.21 | $0.21 | 71,873 |
| 2007-08-20 | $0.20 | $0.20 | 50,413 |
| 2007-08-17 | $0.21 | $0.21 | 21,220 |
| 2007-08-16 | $0.23 | $0.23 | 60,733 |
| 2007-08-15 | $0.23 | $0.23 | 2,540 |
| 2007-08-14 | $0.24 | $0.24 | 20,327 |
| 2007-08-13 | $0.21 | $0.21 | 5,967 |
| 2007-08-10 | $0.26 | $0.26 | 25,413 |
| 2007-08-09 | $0.24 | $0.24 | 30,167 |
| 2007-08-08 | $0.24 | $0.24 | 8,780 |
| 2007-08-07 | $0.23 | $0.23 | 35,753 |
| 2007-08-06 | $0.26 | $0.26 | 28,567 |
| 2007-08-03 | $0.23 | $0.23 | 3,267 |
| 2007-08-02 | $0.23 | $0.23 | 10,393 |
| 2007-08-01 | $0.26 | $0.26 | 47,467 |
| 2007-07-31 | $0.23 | $0.23 | 16,307 |
| 2007-07-30 | $0.21 | $0.21 | 10,207 |
| 2007-07-27 | $0.23 | $0.23 | 42,387 |
| 2007-07-26 | $0.24 | $0.24 | 61,007 |
| 2007-07-25 | $0.26 | $0.26 | 22,480 |
| 2007-07-24 | $0.24 | $0.24 | 23,960 |
| 2007-07-23 | $0.26 | $0.26 | 26,927 |
| 2007-07-20 | $0.26 | $0.26 | 72,187 |
| 2007-07-19 | $0.20 | $0.20 | 66,320 |
| 2007-07-18 | $0.23 | $0.23 | 101,433 |
| 2007-07-17 | $0.24 | $0.24 | 52,793 |
| 2007-07-16 | $0.26 | $0.26 | 25,000 |
| 2007-07-13 | $0.29 | $0.29 | 4,273 |
| 2007-07-12 | $0.29 | $0.29 | 18,500 |
| 2007-07-11 | $0.29 | $0.29 | 4,853 |
| 2007-07-10 | $0.30 | $0.30 | 70,913 |
| 2007-07-09 | $0.30 | $0.30 | 17,567 |
| 2007-07-06 | $0.33 | $0.33 | 15,827 |
| 2007-07-05 | $0.30 | $0.30 | 14,320 |
| 2007-07-03 | $0.29 | $0.29 | 14,753 |
| 2007-07-02 | $0.30 | $0.30 | 20,440 |
| 2007-06-29 | $0.30 | $0.30 | 18,120 |
| 2007-06-28 | $0.32 | $0.32 | 20,040 |
| 2007-06-27 | $0.30 | $0.30 | 17,173 |
| 2007-06-26 | $0.32 | $0.32 | 99,660 |
| 2007-06-25 | $0.30 | $0.30 | 82,793 |
| 2007-06-22 | $0.30 | $0.30 | 36,993 |
| 2007-06-21 | $0.32 | $0.32 | 106,673 |
| 2007-06-20 | $0.33 | $0.33 | 83,720 |
| 2007-06-19 | $0.32 | $0.32 | 8,507 |
| 2007-06-18 | $0.32 | $0.32 | 31,553 |
| 2007-06-15 | $0.32 | $0.32 | 50,193 |
| 2007-06-14 | $0.35 | $0.35 | 47,587 |
| 2007-06-13 | $0.32 | $0.32 | 9,600 |
| 2007-06-12 | $0.30 | $0.30 | 15,367 |
| 2007-06-11 | $0.35 | $0.35 | 45,320 |
| 2007-06-08 | $0.33 | $0.33 | 67,247 |
| 2007-06-07 | $0.32 | $0.32 | 31,133 |
| 2007-06-06 | $0.35 | $0.35 | 24,647 |
| 2007-06-05 | $0.36 | $0.36 | 25,540 |
| 2007-06-04 | $0.33 | $0.33 | 62,260 |
| 2007-06-01 | $0.30 | $0.30 | 61,680 |
| 2007-05-31 | $0.32 | $0.32 | 31,540 |
| 2007-05-30 | $0.35 | $0.35 | 26,193 |
| 2007-05-29 | $0.35 | $0.35 | 54,460 |
| 2007-05-25 | $0.30 | $0.30 | 90,027 |
| 2007-05-24 | $0.30 | $0.30 | 75,753 |
| 2007-05-23 | $0.33 | $0.33 | 31,513 |
| 2007-05-22 | $0.33 | $0.33 | 48,813 |
| 2007-05-21 | $0.33 | $0.33 | 21,613 |
| 2007-05-18 | $0.35 | $0.35 | 26,853 |
| 2007-05-17 | $0.32 | $0.32 | 179,667 |
| 2007-05-16 | $0.39 | $0.39 | 58,353 |
| 2007-05-15 | $0.33 | $0.33 | 222,047 |
| 2007-05-14 | $0.38 | $0.38 | 41,747 |
| 2007-05-11 | $0.38 | $0.38 | 86,600 |
| 2007-05-10 | $0.39 | $0.39 | 55,553 |
| 2007-05-09 | $0.42 | $0.42 | 32,920 |
| 2007-05-08 | $0.42 | $0.42 | 37,327 |
| 2007-05-07 | $0.44 | $0.44 | 83,473 |
| 2007-05-04 | $0.41 | $0.41 | 74,140 |
| 2007-05-03 | $0.42 | $0.42 | 14,600 |
| 2007-05-02 | $0.42 | $0.42 | 37,400 |
| 2007-05-01 | $0.44 | $0.44 | 42,540 |
| 2007-04-30 | $0.42 | $0.42 | 74,600 |
| 2007-04-27 | $0.42 | $0.42 | 62,533 |
| 2007-04-26 | $0.44 | $0.44 | 113,173 |
| 2007-04-25 | $0.44 | $0.44 | 285,133 |
| 2007-04-24 | $0.44 | $0.44 | 163,633 |
| 2007-04-23 | $0.42 | $0.42 | 508,567 |
| 2007-04-20 | $0.48 | $0.48 | 213,287 |
| 2007-04-19 | $0.48 | $0.48 | 104,433 |
| 2007-04-18 | $0.45 | $0.45 | 275,473 |
| 2007-04-17 | $0.50 | $0.50 | 186,720 |
| 2007-04-16 | $0.44 | $0.44 | 18,273 |
| 2007-04-13 | $0.45 | $0.45 | 40,373 |
| 2007-04-12 | $0.45 | $0.45 | 64,733 |
| 2007-04-11 | $0.45 | $0.45 | 75,627 |
| 2007-04-10 | $0.48 | $0.48 | 53,453 |
| 2007-04-09 | $0.45 | $0.45 | 79,367 |
| 2007-04-05 | $0.44 | $0.44 | 38,727 |
| 2007-04-04 | $0.45 | $0.45 | 39,973 |
| 2007-04-03 | $0.50 | $0.50 | 94,507 |
| 2007-04-02 | $0.47 | $0.47 | 55,540 |
| 2007-03-30 | $0.45 | $0.45 | 78,500 |
| 2007-03-29 | $0.47 | $0.47 | 118,420 |
| 2007-03-28 | $0.50 | $0.50 | 76,793 |
| 2007-03-27 | $0.51 | $0.51 | 52,260 |
| 2007-03-26 | $0.50 | $0.50 | 123,193 |
| 2007-03-23 | $0.53 | $0.53 | 121,107 |
| 2007-03-22 | $0.47 | $0.47 | 68,940 |
| 2007-03-21 | $0.50 | $0.50 | 8,620 |
| 2007-03-20 | $0.50 | $0.50 | 71,460 |
| 2007-03-19 | $0.53 | $0.53 | 105,433 |
| 2007-03-16 | $0.51 | $0.51 | 136,980 |
| 2007-03-15 | $0.53 | $0.53 | 289,480 |
| 2007-03-14 | $0.44 | $0.44 | 83,100 |
| 2007-03-13 | $0.42 | $0.42 | 323,613 |
| 2007-03-12 | $0.51 | $0.51 | 296,307 |
| 2007-03-09 | $0.33 | $0.33 | 39,627 |
| 2007-03-08 | $0.32 | $0.32 | 13,700 |
| 2007-03-07 | $0.33 | $0.33 | 23,793 |
| 2007-03-06 | $0.36 | $0.36 | 30,400 |
| 2007-03-05 | $0.36 | $0.36 | 54,760 |
| 2007-03-02 | $0.32 | $0.32 | 83,167 |
| 2007-03-01 | $0.32 | $0.32 | 56,180 |
| 2007-02-28 | $0.33 | $0.33 | 23,607 |
| 2007-02-27 | $0.33 | $0.33 | 38,707 |
| 2007-02-26 | $0.35 | $0.35 | 70,293 |
| 2007-02-23 | $0.30 | $0.30 | 71,300 |
| 2007-02-22 | $0.33 | $0.33 | 128,193 |
| 2007-02-21 | $0.32 | $0.32 | 33,787 |
| 2007-02-20 | $0.33 | $0.33 | 122,813 |
| 2007-02-16 | $0.32 | $0.32 | 84,887 |
| 2007-02-15 | $0.35 | $0.35 | 50,707 |
| 2007-02-14 | $0.33 | $0.33 | 62,247 |
| 2007-02-13 | $0.36 | $0.36 | 44,367 |
| 2007-02-12 | $0.38 | $0.38 | 68,947 |
| 2007-02-09 | $0.38 | $0.38 | 82,160 |
| 2007-02-08 | $0.44 | $0.44 | 136,267 |
| 2007-02-07 | $0.42 | $0.42 | 143,473 |
| 2007-02-06 | $0.36 | $0.36 | 214,073 |
| 2007-02-05 | $0.32 | $0.32 | 767,753 |
| 2007-02-02 | $0.36 | $0.36 | 466,087 |
| 2007-02-01 | $0.42 | $0.42 | 201,747 |
| 2007-01-31 | $0.51 | $0.51 | 407,020 |
| 2007-01-30 | $0.53 | $0.53 | 33,020 |
| 2007-01-29 | $0.53 | $0.53 | 29,293 |
| 2007-01-26 | $0.53 | $0.53 | 21,713 |
| 2007-01-25 | $0.53 | $0.53 | 17,353 |
| 2007-01-24 | $0.53 | $0.53 | 83,780 |
| 2007-01-23 | $0.53 | $0.53 | 48,927 |
| 2007-01-22 | $0.51 | $0.51 | 68,847 |
| 2007-01-19 | $0.53 | $0.53 | 25,267 |
| 2007-01-18 | $0.53 | $0.53 | 21,773 |
| 2007-01-17 | $0.53 | $0.53 | 66,867 |
| 2007-01-16 | $0.51 | $0.51 | 58,840 |
| 2007-01-12 | $0.53 | $0.53 | 32,020 |
| 2007-01-11 | $0.53 | $0.53 | 28,167 |
| 2007-01-10 | $0.53 | $0.53 | 52,320 |
| 2007-01-09 | $0.51 | $0.51 | 69,167 |
| 2007-01-08 | $0.53 | $0.53 | 68,353 |
| 2007-01-05 | $0.51 | $0.51 | 33,413 |
| 2007-01-04 | $0.51 | $0.51 | 35,867 |
| 2007-01-03 | $0.51 | $0.51 | 183,687 |