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
- 2004-02-05 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 | $0.40 | $0.40 | 643,521 | — | — |
| 2007-12-28 | $0.40 | $0.40 | 781,635 | — | — |
| 2007-12-27 | $0.43 | $0.43 | 409,789 | — | — |
| 2007-12-26 | $0.42 | $0.42 | 344,527 | — | — |
| 2007-12-24 | $0.43 | $0.43 | 65,263 | — | — |
| 2007-12-21 | $0.45 | $0.45 | 665,528 | — | — |
| 2007-12-20 | $0.44 | $0.44 | 581,294 | — | — |
| 2007-12-19 | $0.44 | $0.44 | 632,138 | — | — |
| 2007-12-18 | $0.44 | $0.44 | 669,323 | — | — |
| 2007-12-17 | $0.42 | $0.42 | 506,166 | — | — |
| 2007-12-14 | $0.44 | $0.44 | 729,273 | — | — |
| 2007-12-13 | $0.44 | $0.44 | 1,636,122 | — | — |
| 2007-12-12 | $0.46 | $0.46 | 1,582,242 | — | — |
| 2007-12-11 | $0.45 | $0.45 | 458,357 | — | — |
| 2007-12-10 | $0.44 | $0.44 | 293,682 | — | — |
| 2007-12-07 | $0.44 | $0.44 | 503,889 | — | — |
| 2007-12-06 | $0.43 | $0.43 | 324,037 | — | — |
| 2007-12-05 | $0.42 | $0.42 | 906,849 | — | — |
| 2007-12-04 | $0.42 | $0.42 | 431,797 | — | — |
| 2007-12-03 | $0.44 | $0.44 | 342,250 | — | — |
| 2007-11-30 | $0.44 | $0.44 | 480,364 | — | — |
| 2007-11-29 | $0.44 | $0.44 | 959,211 | — | — |
| 2007-11-28 | $0.43 | $0.43 | 838,551 | — | — |
| 2007-11-27 | $0.43 | $0.43 | 1,191,425 | — | — |
| 2007-11-26 | $0.40 | $0.40 | 972,870 | — | — |
| 2007-11-23 | $0.40 | $0.40 | 1,042,686 | — | — |
| 2007-11-21 | $0.38 | $0.38 | 798,330 | — | — |
| 2007-11-20 | $0.39 | $0.39 | 1,118,573 | — | — |
| 2007-11-19 | $0.39 | $0.39 | 1,390,249 | — | — |
| 2007-11-16 | $0.41 | $0.41 | 1,424,398 | — | — |
| 2007-11-15 | $0.42 | $0.42 | 839,309 | — | — |
| 2007-11-14 | $0.44 | $0.44 | 446,215 | — | — |
| 2007-11-13 | $0.45 | $0.45 | 794,536 | — | — |
| 2007-11-12 | $0.45 | $0.45 | 693,607 | — | — |
| 2007-11-09 | $0.47 | $0.47 | 697,401 | — | — |
| 2007-11-08 | $0.47 | $0.47 | 947,069 | — | — |
| 2007-11-07 | $0.46 | $0.46 | 858,281 | — | — |
| 2007-11-06 | $0.48 | $0.48 | 1,061,658 | — | — |
| 2007-11-05 | $0.45 | $0.45 | 1,054,828 | — | — |
| 2007-11-02 | $0.46 | $0.46 | 988,807 | — | — |
| 2007-11-01 | $0.45 | $0.45 | 1,120,091 | — | — |
| 2007-10-31 | $0.47 | $0.47 | 1,665,718 | — | — |
| 2007-10-30 | $0.47 | $0.47 | 1,871,372 | — | — |
| 2007-10-29 | $0.48 | $0.48 | 1,402,390 | — | — |
| 2007-10-26 | $0.48 | $0.48 | 1,120,850 | — | — |
| 2007-10-25 | $0.47 | $0.47 | 1,784,102 | — | — |
| 2007-10-24 | $0.47 | $0.47 | 3,039,271 | — | — |
| 2007-10-23 | $0.48 | $0.48 | 3,395,940 | — | — |
| 2007-10-22 | $0.47 | $0.47 | 1,636,122 | — | — |
| 2007-10-19 | $0.49 | $0.49 | 4,383,988 | — | — |
| 2007-10-18 | $0.51 | $0.51 | 5,139,822 | — | — |
| 2007-10-17 | $0.52 | $0.52 | 2,204,515 | — | — |
| 2007-10-16 | $0.52 | $0.52 | 3,229,748 | — | — |
| 2007-10-15 | $0.51 | $0.51 | 985,012 | — | — |
| 2007-10-12 | $0.51 | $0.51 | 953,140 | — | — |
| 2007-10-11 | $0.51 | $0.51 | 1,160,311 | — | — |
| 2007-10-10 | $0.51 | $0.51 | 1,573,895 | — | — |
| 2007-10-09 | $0.52 | $0.52 | 1,080,630 | — | — |
| 2007-10-08 | $0.51 | $0.51 | 1,123,885 | — | — |
| 2007-10-05 | $0.50 | $0.50 | 1,386,454 | — | — |
| 2007-10-04 | $0.50 | $0.50 | 840,827 | — | — |
| 2007-10-03 | $0.51 | $0.51 | 1,013,849 | — | — |
| 2007-10-02 | $0.51 | $0.51 | 2,039,841 | — | — |
| 2007-10-01 | $0.51 | $0.51 | 2,078,543 | — | — |
| 2007-09-28 | $0.51 | $0.51 | 1,675,583 | — | — |
| 2007-09-27 | $0.51 | $0.51 | 1,842,535 | — | — |
| 2007-09-26 | $0.51 | $0.51 | 3,081,009 | — | — |
| 2007-09-25 | $0.50 | $0.50 | 3,605,388 | — | — |
| 2007-09-24 | $0.51 | $0.51 | 2,103,586 | — | — |
| 2007-09-21 | $0.51 | $0.51 | 3,556,061 | — | — |
| 2007-09-20 | $0.51 | $0.51 | 10,017,075 | — | — |
| 2007-09-19 | $0.53 | $0.53 | 45,658,888 | — | — |
| 2007-09-18 | $0.44 | $0.44 | 946,310 | — | — |
| 2007-09-17 | $0.43 | $0.43 | 843,863 | — | — |
| 2007-09-14 | $0.43 | $0.43 | 967,558 | — | — |
| 2007-09-13 | $0.44 | $0.44 | 1,909,315 | — | — |
| 2007-09-12 | $0.45 | $0.45 | 1,455,511 | — | — |
| 2007-09-11 | $0.44 | $0.44 | 1,953,330 | — | — |
| 2007-09-10 | $0.44 | $0.44 | 2,160,501 | — | — |
| 2007-09-07 | $0.43 | $0.43 | 2,388,921 | — | — |
| 2007-09-06 | $0.42 | $0.42 | 2,052,741 | — | — |
| 2007-09-05 | $0.42 | $0.42 | 1,182,318 | — | — |
| 2007-09-04 | $0.42 | $0.42 | 1,179,283 | — | — |
| 2007-08-31 | $0.42 | $0.42 | 2,070,195 | — | — |
| 2007-08-30 | $0.44 | $0.44 | 771,011 | — | — |
| 2007-08-29 | $0.42 | $0.42 | 1,604,250 | — | — |
| 2007-08-28 | $0.42 | $0.42 | 856,005 | — | — |
| 2007-08-27 | $0.42 | $0.42 | 1,797,002 | — | — |
| 2007-08-24 | $0.40 | $0.40 | 1,547,334 | — | — |
| 2007-08-23 | $0.39 | $0.39 | 9,134,510 | — | — |
| 2007-08-22 | $0.41 | $0.41 | 2,453,424 | — | — |
| 2007-08-21 | $0.41 | $0.41 | 978,941 | — | — |
| 2007-08-20 | $0.42 | $0.42 | 897,742 | — | — |
| 2007-08-17 | $0.41 | $0.41 | 2,604,439 | — | — |
| 2007-08-16 | $0.40 | $0.40 | 5,448,681 | — | — |
| 2007-08-15 | $0.40 | $0.40 | 2,486,056 | — | — |
| 2007-08-14 | $0.41 | $0.41 | 890,154 | — | — |
| 2007-08-13 | $0.40 | $0.40 | 2,642,383 | — | — |
| 2007-08-10 | $0.39 | $0.39 | 7,283,627 | — | — |
| 2007-08-09 | $0.39 | $0.39 | 5,470,689 | — | — |
| 2007-08-08 | $0.40 | $0.40 | 3,650,161 | — | — |
| 2007-08-07 | $0.40 | $0.40 | 1,523,051 | — | — |
| 2007-08-06 | $0.41 | $0.41 | 4,110,036 | — | — |
| 2007-08-03 | $0.42 | $0.42 | 1,741,605 | — | — |
| 2007-08-02 | $0.42 | $0.42 | 3,107,570 | — | — |
| 2007-08-01 | $0.44 | $0.44 | 830,203 | — | — |
| 2007-07-31 | $0.44 | $0.44 | 838,551 | — | — |
| 2007-07-30 | $0.43 | $0.43 | 3,436,160 | — | — |
| 2007-07-27 | $0.42 | $0.42 | 1,318,156 | — | — |
| 2007-07-26 | $0.43 | $0.43 | 3,172,832 | — | — |
| 2007-07-25 | $0.44 | $0.44 | 1,320,433 | — | — |
| 2007-07-24 | $0.45 | $0.45 | 1,537,469 | — | — |
| 2007-07-23 | $0.46 | $0.46 | 750,522 | — | — |
| 2007-07-20 | $0.46 | $0.46 | 2,849,554 | — | — |
| 2007-07-19 | $0.46 | $0.46 | 2,344,147 | — | — |
| 2007-07-18 | $0.45 | $0.45 | 1,757,541 | — | — |
| 2007-07-17 | $0.46 | $0.46 | 924,303 | — | — |
| 2007-07-16 | $0.46 | $0.46 | 828,685 | — | — |
| 2007-07-13 | $0.47 | $0.47 | 994,119 | — | — |
| 2007-07-12 | $0.48 | $0.48 | 887,118 | — | — |
| 2007-07-11 | $0.49 | $0.49 | 1,605,767 | — | — |
| 2007-07-10 | $0.49 | $0.49 | 2,583,191 | — | — |
| 2007-07-09 | $0.49 | $0.49 | 2,471,637 | — | — |
| 2007-07-06 | $0.50 | $0.50 | 3,748,055 | — | — |
| 2007-07-05 | $0.48 | $0.48 | 2,525,517 | — | — |
| 2007-07-03 | $0.45 | $0.45 | 1,745,399 | — | — |
| 2007-07-02 | $0.47 | $0.47 | 2,240,941 | — | — |
| 2007-06-29 | $0.47 | $0.47 | 1,186,113 | — | — |
| 2007-06-28 | $0.49 | $0.49 | 3,600,835 | — | — |
| 2007-06-27 | $0.49 | $0.49 | 2,437,488 | — | — |
| 2007-06-26 | $0.48 | $0.48 | 2,548,283 | — | — |
| 2007-06-25 | $0.48 | $0.48 | 4,407,513 | — | — |
| 2007-06-22 | $0.47 | $0.47 | 21,406,944 | — | — |
| 2007-06-21 | $0.47 | $0.47 | 2,523,999 | — | — |
| 2007-06-20 | $0.47 | $0.47 | 1,593,625 | — | — |
| 2007-06-19 | $0.46 | $0.46 | 1,328,780 | — | — |
| 2007-06-18 | $0.46 | $0.46 | 3,809,524 | — | — |
| 2007-06-15 | $0.46 | $0.46 | 5,479,795 | — | — |
| 2007-06-14 | $0.45 | $0.45 | 2,569,531 | — | — |
| 2007-06-13 | $0.44 | $0.44 | 1,163,347 | — | — |
| 2007-06-12 | $0.44 | $0.44 | 1,460,065 | — | — |
| 2007-06-11 | $0.45 | $0.45 | 1,593,625 | — | — |
| 2007-06-08 | $0.44 | $0.44 | 2,641,624 | — | — |
| 2007-06-07 | $0.43 | $0.43 | 1,299,943 | — | — |
| 2007-06-06 | $0.44 | $0.44 | 1,629,292 | — | — |
| 2007-06-05 | $0.44 | $0.44 | 1,572,377 | — | — |
| 2007-06-04 | $0.44 | $0.44 | 2,114,969 | — | — |
| 2007-06-01 | $0.44 | $0.44 | 2,771,391 | — | — |
| 2007-05-31 | $0.44 | $0.44 | 2,775,185 | — | — |
| 2007-05-30 | $0.44 | $0.44 | 3,626,636 | — | — |
| 2007-05-29 | $0.44 | $0.44 | 1,313,603 | — | — |
| 2007-05-25 | $0.42 | $0.42 | 742,933 | — | — |
| 2007-05-24 | $0.43 | $0.43 | 2,838,930 | — | — |
| 2007-05-23 | $0.43 | $0.43 | 1,887,308 | — | — |
| 2007-05-22 | $0.43 | $0.43 | 2,329,729 | — | — |
| 2007-05-21 | $0.42 | $0.42 | 1,519,256 | — | — |
| 2007-05-18 | $0.42 | $0.42 | 1,965,471 | — | — |
| 2007-05-17 | $0.42 | $0.42 | 3,646,367 | — | — |
| 2007-05-16 | $0.42 | $0.42 | 5,769,683 | — | — |
| 2007-05-15 | $0.45 | $0.45 | 5,847,088 | — | — |
| 2007-05-14 | $0.45 | $0.45 | 1,492,696 | — | — |
| 2007-05-11 | $0.45 | $0.45 | 3,982,546 | — | — |
| 2007-05-10 | $0.46 | $0.46 | 3,342,060 | — | — |
| 2007-05-09 | $0.47 | $0.47 | 3,637,260 | — | — |
| 2007-05-08 | $0.51 | $0.51 | 1,605,767 | — | — |
| 2007-05-07 | $0.51 | $0.51 | 1,671,030 | — | — |
| 2007-05-04 | $0.52 | $0.52 | 1,866,818 | — | — |
| 2007-05-03 | $0.52 | $0.52 | 2,108,898 | — | — |
| 2007-05-02 | $0.53 | $0.53 | 4,642,762 | — | — |
| 2007-05-01 | $0.51 | $0.51 | 3,817,113 | — | — |
| 2007-04-30 | $0.51 | $0.51 | 3,634,984 | — | — |
| 2007-04-27 | $0.53 | $0.53 | 2,401,062 | — | — |
| 2007-04-26 | $0.54 | $0.54 | 2,221,210 | — | — |
| 2007-04-25 | $0.53 | $0.53 | 5,772,719 | — | — |
| 2007-04-24 | $0.53 | $0.53 | 2,491,368 | — | — |
| 2007-04-23 | $0.54 | $0.54 | 3,320,053 | — | — |
| 2007-04-20 | $0.53 | $0.53 | 5,461,582 | — | — |
| 2007-04-19 | $0.55 | $0.55 | 4,774,047 | — | — |
| 2007-04-18 | $0.53 | $0.53 | 5,057,105 | — | — |
| 2007-04-17 | $0.55 | $0.55 | 3,894,517 | — | — |
| 2007-04-16 | $0.56 | $0.56 | 4,903,813 | — | — |
| 2007-04-13 | $0.56 | $0.56 | 5,346,234 | — | — |
| 2007-04-12 | $0.56 | $0.56 | 13,077,594 | — | — |
| 2007-04-11 | $0.57 | $0.57 | 34,036,046 | — | — |
| 2007-04-10 | $0.54 | $0.54 | 77,699,867 | — | — |
| 2007-04-09 | $0.52 | $0.52 | 14,325,175 | — | — |
| 2007-04-05 | $0.46 | $0.46 | 2,792,639 | — | — |
| 2007-04-04 | $0.46 | $0.46 | 4,596,471 | — | — |
| 2007-04-03 | $0.47 | $0.47 | 3,344,337 | — | — |
| 2007-04-02 | $0.46 | $0.46 | 1,924,493 | — | — |
| 2007-03-30 | $0.46 | $0.46 | 2,468,602 | — | — |
| 2007-03-29 | $0.46 | $0.46 | 1,181,559 | — | — |
| 2007-03-28 | $0.47 | $0.47 | 1,681,654 | — | — |
| 2007-03-27 | $0.47 | $0.47 | 1,018,403 | — | — |
| 2007-03-26 | $0.46 | $0.46 | 2,341,112 | — | — |
| 2007-03-23 | $0.47 | $0.47 | 1,860,747 | — | — |
| 2007-03-22 | $0.47 | $0.47 | 2,484,538 | — | — |
| 2007-03-21 | $0.46 | $0.46 | 2,241,700 | — | — |
| 2007-03-20 | $0.44 | $0.44 | 1,555,682 | — | — |
| 2007-03-19 | $0.44 | $0.44 | 2,042,117 | — | — |
| 2007-03-16 | $0.43 | $0.43 | 2,339,594 | — | — |
| 2007-03-15 | $0.44 | $0.44 | 2,677,291 | — | — |
| 2007-03-14 | $0.44 | $0.44 | 2,643,901 | — | — |
| 2007-03-13 | $0.42 | $0.42 | 2,004,174 | — | — |
| 2007-03-12 | $0.45 | $0.45 | 2,533,106 | — | — |
| 2007-03-09 | $0.46 | $0.46 | 3,313,982 | — | — |
| 2007-03-08 | $0.42 | $0.42 | 6,303,927 | — | — |
| 2007-03-07 | $0.42 | $0.42 | 5,620,945 | — | — |
| 2007-03-06 | $0.43 | $0.43 | 4,493,265 | — | — |
| 2007-03-05 | $0.44 | $0.44 | 4,175,299 | — | — |
| 2007-03-02 | $0.43 | $0.43 | 6,544,489 | — | — |
| 2007-03-01 | $0.46 | $0.46 | 3,304,876 | — | — |
| 2007-02-28 | $0.46 | $0.46 | 4,773,288 | — | — |
| 2007-02-27 | $0.45 | $0.45 | 4,053,880 | — | — |
| 2007-02-26 | $0.48 | $0.48 | 1,928,287 | — | — |
| 2007-02-23 | $0.48 | $0.48 | 4,835,515 | — | — |
| 2007-02-22 | $0.48 | $0.48 | 2,738,759 | — | — |
| 2007-02-21 | $0.49 | $0.49 | 2,463,290 | — | — |
| 2007-02-20 | $0.49 | $0.49 | 2,648,454 | — | — |
| 2007-02-16 | $0.49 | $0.49 | 5,530,639 | — | — |
| 2007-02-15 | $0.48 | $0.48 | 3,629,672 | — | — |
| 2007-02-14 | $0.48 | $0.48 | 4,837,792 | — | — |
| 2007-02-13 | $0.47 | $0.47 | 2,760,766 | — | — |
| 2007-02-12 | $0.47 | $0.47 | 3,369,380 | — | — |
| 2007-02-09 | $0.47 | $0.47 | 2,176,437 | — | — |
| 2007-02-08 | $0.46 | $0.46 | 1,604,250 | — | — |
| 2007-02-07 | $0.46 | $0.46 | 2,081,578 | — | — |
| 2007-02-06 | $0.47 | $0.47 | 3,625,119 | — | — |
| 2007-02-05 | $0.46 | $0.46 | 2,512,616 | — | — |
| 2007-02-02 | $0.46 | $0.46 | 3,138,683 | — | — |
| 2007-02-01 | $0.46 | $0.46 | 2,473,914 | — | — |
| 2007-01-31 | $0.46 | $0.46 | 3,592,487 | — | — |
| 2007-01-30 | $0.45 | $0.45 | 1,879,719 | — | — |
| 2007-01-29 | $0.46 | $0.46 | 4,315,690 | — | — |
| 2007-01-26 | $0.45 | $0.45 | 4,157,086 | — | — |
| 2007-01-25 | $0.46 | $0.46 | 7,646,367 | — | — |
| 2007-01-24 | $0.48 | $0.48 | 7,295,769 | — | — |
| 2007-01-23 | $0.45 | $0.45 | 4,098,653 | — | — |
| 2007-01-22 | $0.45 | $0.45 | 4,846,898 | — | — |
| 2007-01-19 | $0.46 | $0.46 | 4,112,313 | — | — |
| 2007-01-18 | $0.46 | $0.46 | 6,045,153 | — | — |
| 2007-01-17 | $0.45 | $0.45 | 5,025,232 | — | — |
| 2007-01-16 | $0.45 | $0.45 | 8,259,533 | — | — |
| 2007-01-12 | $0.46 | $0.46 | 9,989,755 | — | — |
| 2007-01-11 | $0.44 | $0.44 | 22,145,323 | — | — |
| 2007-01-10 | $0.40 | $0.40 | 2,719,788 | — | — |
| 2007-01-09 | $0.40 | $0.40 | 5,751,470 | — | — |
| 2007-01-08 | $0.42 | $0.42 | 3,353,443 | — | — |
| 2007-01-05 | $0.41 | $0.41 | 4,325,555 | — | — |
| 2007-01-04 | $0.42 | $0.42 | 3,771,580 | — | — |
| 2007-01-03 | $0.42 | $0.42 | 7,889,205 | — | — |