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
- 2007-01-03 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 | $0.11 | $0.11 | 31,000 |
| 2007-12-28 | $0.11 | $0.11 | 19,300 |
| 2007-12-27 | $0.12 | $0.12 | 308,500 |
| 2007-12-26 | $0.12 | $0.12 | 113,700 |
| 2007-12-24 | $0.13 | $0.13 | 120,000 |
| 2007-12-21 | $0.11 | $0.11 | 313,000 |
| 2007-12-20 | $0.13 | $0.13 | 12,000 |
| 2007-12-19 | $0.13 | $0.13 | 374,200 |
| 2007-12-18 | $0.13 | $0.13 | 395,800 |
| 2007-12-17 | $0.13 | $0.13 | 50,600 |
| 2007-12-14 | $0.13 | $0.13 | 146,600 |
| 2007-12-13 | $0.14 | $0.14 | 10,000 |
| 2007-12-12 | $0.12 | $0.12 | 182,500 |
| 2007-12-11 | $0.14 | $0.14 | 63,000 |
| 2007-12-10 | $0.12 | $0.12 | 188,900 |
| 2007-12-07 | $0.11 | $0.11 | 7,000 |
| 2007-12-06 | $0.12 | $0.12 | 9,900 |
| 2007-12-05 | $0.14 | $0.14 | 115,000 |
| 2007-12-04 | $0.12 | $0.12 | 5,000 |
| 2007-12-03 | $0.13 | $0.13 | 32,100 |
| 2007-11-30 | $0.13 | $0.13 | 0 |
| 2007-11-29 | $0.13 | $0.13 | 27,500 |
| 2007-11-28 | $0.14 | $0.14 | 46,000 |
| 2007-11-27 | $0.13 | $0.13 | 15,000 |
| 2007-11-26 | $0.13 | $0.13 | 733,000 |
| 2007-11-23 | $0.13 | $0.13 | 40,000 |
| 2007-11-21 | $0.13 | $0.13 | 35,000 |
| 2007-11-20 | $0.13 | $0.13 | 245,000 |
| 2007-11-19 | $0.13 | $0.13 | 45,300 |
| 2007-11-16 | $0.12 | $0.12 | 15,000 |
| 2007-11-15 | $0.12 | $0.12 | 27,800 |
| 2007-11-14 | $0.13 | $0.13 | 10,000 |
| 2007-11-13 | $0.12 | $0.12 | 145,700 |
| 2007-11-12 | $0.12 | $0.12 | 45,000 |
| 2007-11-09 | $0.14 | $0.14 | 71,500 |
| 2007-11-08 | $0.12 | $0.12 | 32,000 |
| 2007-11-07 | $0.13 | $0.13 | 15,100 |
| 2007-11-06 | $0.13 | $0.13 | 270,800 |
| 2007-11-05 | $0.12 | $0.12 | 182,600 |
| 2007-11-02 | $0.12 | $0.12 | 81,100 |
| 2007-11-01 | $0.11 | $0.11 | 116,000 |
| 2007-10-31 | $0.13 | $0.13 | 121,600 |
| 2007-10-30 | $0.11 | $0.11 | 6,500 |
| 2007-10-29 | $0.13 | $0.13 | 89,600 |
| 2007-10-26 | $0.12 | $0.12 | 83,200 |
| 2007-10-25 | $0.11 | $0.11 | 5,000 |
| 2007-10-24 | $0.13 | $0.13 | 34,400 |
| 2007-10-23 | $0.11 | $0.11 | 5,000 |
| 2007-10-22 | $0.13 | $0.13 | 278,900 |
| 2007-10-19 | $0.12 | $0.12 | 144,100 |
| 2007-10-18 | $0.11 | $0.11 | 54,500 |
| 2007-10-17 | $0.12 | $0.12 | 87,200 |
| 2007-10-16 | $0.11 | $0.11 | 9,000 |
| 2007-10-15 | $0.13 | $0.13 | 107,500 |
| 2007-10-12 | $0.14 | $0.14 | 192,700 |
| 2007-10-11 | $0.13 | $0.13 | 1,314,000 |
| 2007-10-10 | $0.13 | $0.13 | 17,500 |
| 2007-10-09 | $0.13 | $0.13 | 149,100 |
| 2007-10-08 | $0.14 | $0.14 | 400,200 |
| 2007-10-05 | $0.12 | $0.12 | 85,800 |
| 2007-10-04 | $0.11 | $0.11 | 69,300 |
| 2007-10-03 | $0.13 | $0.13 | 130,500 |
| 2007-10-02 | $0.13 | $0.13 | 405,000 |
| 2007-10-01 | $0.12 | $0.12 | 205,000 |
| 2007-09-28 | $0.13 | $0.13 | 51,200 |
| 2007-09-27 | $0.12 | $0.12 | 187,000 |
| 2007-09-26 | $0.13 | $0.13 | 83,000 |
| 2007-09-25 | $0.10 | $0.10 | 224,300 |
| 2007-09-24 | $0.14 | $0.14 | 0 |
| 2007-09-21 | $0.14 | $0.14 | 118,000 |
| 2007-09-20 | $0.14 | $0.14 | 75,000 |
| 2007-09-19 | $0.14 | $0.14 | 91,000 |
| 2007-09-18 | $0.15 | $0.15 | 124,600 |
| 2007-09-17 | $0.13 | $0.13 | 45,000 |
| 2007-09-14 | $0.15 | $0.15 | 41,000 |
| 2007-09-13 | $0.13 | $0.13 | 55,000 |
| 2007-09-12 | $0.13 | $0.13 | 20,000 |
| 2007-09-11 | $0.13 | $0.13 | 266,800 |
| 2007-09-10 | $0.13 | $0.13 | 485,900 |
| 2007-09-07 | $0.16 | $0.16 | 500 |
| 2007-09-06 | $0.14 | $0.14 | 40,400 |
| 2007-09-05 | $0.15 | $0.15 | 33,000 |
| 2007-09-04 | $0.14 | $0.14 | 61,000 |
| 2007-08-31 | $0.16 | $0.16 | 15,000 |
| 2007-08-30 | $0.16 | $0.16 | 90,900 |
| 2007-08-29 | $0.15 | $0.15 | 0 |
| 2007-08-28 | $0.15 | $0.15 | 13,000 |
| 2007-08-27 | $0.16 | $0.16 | 139,400 |
| 2007-08-24 | $0.17 | $0.17 | 1,200 |
| 2007-08-23 | $0.15 | $0.15 | 125,000 |
| 2007-08-22 | $0.16 | $0.16 | 541,800 |
| 2007-08-21 | $0.15 | $0.15 | 62,000 |
| 2007-08-20 | $0.15 | $0.15 | 29,700 |
| 2007-08-17 | $0.14 | $0.14 | 84,200 |
| 2007-08-16 | $0.15 | $0.15 | 254,300 |
| 2007-08-15 | $0.15 | $0.15 | 453,700 |
| 2007-08-14 | $0.16 | $0.16 | 47,000 |
| 2007-08-13 | $0.15 | $0.15 | 31,000 |
| 2007-08-10 | $0.15 | $0.15 | 72,000 |
| 2007-08-09 | $0.15 | $0.15 | 19,200 |
| 2007-08-08 | $0.17 | $0.17 | 139,000 |
| 2007-08-07 | $0.16 | $0.16 | 337,700 |
| 2007-08-06 | $0.16 | $0.16 | 358,600 |
| 2007-08-03 | $0.17 | $0.17 | 22,300 |
| 2007-08-02 | $0.15 | $0.15 | 123,600 |
| 2007-08-01 | $0.18 | $0.18 | 28,500 |
| 2007-07-31 | $0.17 | $0.17 | 55,600 |
| 2007-07-30 | $0.18 | $0.18 | 22,000 |
| 2007-07-27 | $0.17 | $0.17 | 34,000 |
| 2007-07-26 | $0.17 | $0.17 | 83,000 |
| 2007-07-25 | $0.17 | $0.17 | 53,100 |
| 2007-07-24 | $0.16 | $0.16 | 309,000 |
| 2007-07-23 | $0.18 | $0.18 | 45,600 |
| 2007-07-20 | $0.17 | $0.17 | 47,500 |
| 2007-07-19 | $0.16 | $0.16 | 74,500 |
| 2007-07-18 | $0.16 | $0.16 | 193,100 |
| 2007-07-17 | $0.16 | $0.16 | 96,700 |
| 2007-07-16 | $0.19 | $0.19 | 385,200 |
| 2007-07-13 | $0.20 | $0.20 | 0 |
| 2007-07-12 | $0.20 | $0.20 | 0 |
| 2007-07-11 | $0.20 | $0.20 | 115,200 |
| 2007-07-10 | $0.18 | $0.18 | 280,800 |
| 2007-07-09 | $0.17 | $0.17 | 195,900 |
| 2007-07-06 | $0.17 | $0.17 | 60,000 |
| 2007-07-05 | $0.15 | $0.15 | 140,300 |
| 2007-07-03 | $0.17 | $0.17 | 29,000 |
| 2007-07-02 | $0.17 | $0.17 | 15,500 |
| 2007-06-29 | $0.15 | $0.15 | 131,000 |
| 2007-06-28 | $0.17 | $0.17 | 407,700 |
| 2007-06-27 | $0.15 | $0.15 | 36,400 |
| 2007-06-26 | $0.16 | $0.16 | 70,000 |
| 2007-06-25 | $0.16 | $0.16 | 460,600 |
| 2007-06-22 | $0.17 | $0.17 | 36,300 |
| 2007-06-21 | $0.17 | $0.17 | 25,500 |
| 2007-06-20 | $0.17 | $0.17 | 81,500 |
| 2007-06-19 | $0.17 | $0.17 | 14,700 |
| 2007-06-18 | $0.17 | $0.17 | 70,000 |
| 2007-06-15 | $0.17 | $0.17 | 22,400 |
| 2007-06-14 | $0.17 | $0.17 | 44,200 |
| 2007-06-13 | $0.17 | $0.17 | 450,200 |
| 2007-06-12 | $0.16 | $0.16 | 206,000 |
| 2007-06-11 | $0.18 | $0.18 | 28,400 |
| 2007-06-08 | $0.18 | $0.18 | 310,600 |
| 2007-06-07 | $0.18 | $0.18 | 352,400 |
| 2007-06-06 | $0.18 | $0.18 | 45,000 |
| 2007-06-05 | $0.17 | $0.17 | 36,000 |
| 2007-06-04 | $0.17 | $0.17 | 92,200 |
| 2007-06-01 | $0.18 | $0.18 | 45,500 |
| 2007-05-31 | $0.18 | $0.18 | 397,000 |
| 2007-05-30 | $0.17 | $0.17 | 256,200 |
| 2007-05-29 | $0.18 | $0.18 | 277,000 |
| 2007-05-25 | $0.19 | $0.19 | 287,000 |
| 2007-05-24 | $0.18 | $0.18 | 809,200 |
| 2007-05-23 | $0.19 | $0.19 | 282,700 |
| 2007-05-22 | $0.18 | $0.18 | 1,480,000 |
| 2007-05-21 | $0.16 | $0.16 | 420,600 |
| 2007-05-18 | $0.18 | $0.18 | 527,000 |
| 2007-05-17 | $0.18 | $0.18 | 597,400 |
| 2007-05-16 | $0.17 | $0.17 | 485,400 |
| 2007-05-15 | $0.15 | $0.15 | 291,300 |
| 2007-05-14 | $0.15 | $0.15 | 1,997,700 |
| 2007-05-11 | $0.14 | $0.14 | 0 |
| 2007-05-10 | $0.14 | $0.14 | 136,500 |
| 2007-05-09 | $0.15 | $0.15 | 58,400 |
| 2007-05-08 | $0.14 | $0.14 | 27,800 |
| 2007-05-07 | $0.13 | $0.13 | 55,300 |
| 2007-05-04 | $0.14 | $0.14 | 50,000 |
| 2007-05-03 | $0.14 | $0.14 | 233,400 |
| 2007-05-02 | $0.14 | $0.14 | 753,200 |
| 2007-05-01 | $0.14 | $0.14 | 422,000 |
| 2007-04-30 | $0.14 | $0.14 | 162,000 |
| 2007-04-27 | $0.13 | $0.13 | 123,100 |
| 2007-04-26 | $0.13 | $0.13 | 246,500 |
| 2007-04-25 | $0.15 | $0.15 | 170,000 |
| 2007-04-24 | $0.14 | $0.14 | 291,400 |
| 2007-04-23 | $0.13 | $0.13 | 34,600 |
| 2007-04-20 | $0.14 | $0.14 | 17,300 |
| 2007-04-19 | $0.13 | $0.13 | 368,900 |
| 2007-04-18 | $0.12 | $0.12 | 63,000 |
| 2007-04-17 | $0.14 | $0.14 | 13,400 |
| 2007-04-16 | $0.15 | $0.15 | 130,000 |
| 2007-04-13 | $0.12 | $0.12 | 61,000 |
| 2007-04-12 | $0.15 | $0.15 | 367,500 |
| 2007-04-11 | $0.13 | $0.13 | 183,700 |
| 2007-04-10 | $0.15 | $0.15 | 70,900 |
| 2007-04-09 | $0.14 | $0.14 | 101,600 |
| 2007-04-05 | $0.14 | $0.14 | 179,100 |
| 2007-04-04 | $0.15 | $0.15 | 135,000 |
| 2007-04-03 | $0.14 | $0.14 | 53,500 |
| 2007-04-02 | $0.14 | $0.14 | 135,700 |
| 2007-03-30 | $0.15 | $0.15 | 98,300 |
| 2007-03-29 | $0.12 | $0.12 | 30,000 |
| 2007-03-28 | $0.13 | $0.13 | 212,400 |
| 2007-03-27 | $0.11 | $0.11 | 37,000 |
| 2007-03-26 | $0.13 | $0.13 | 196,100 |
| 2007-03-23 | $0.14 | $0.14 | 70,400 |
| 2007-03-22 | $0.14 | $0.14 | 0 |
| 2007-03-21 | $0.14 | $0.14 | 48,900 |
| 2007-03-20 | $0.13 | $0.13 | 14,700 |
| 2007-03-19 | $0.13 | $0.13 | 69,200 |
| 2007-03-16 | $0.12 | $0.12 | 57,100 |
| 2007-03-15 | $0.13 | $0.13 | 22,500 |
| 2007-03-14 | $0.13 | $0.13 | 0 |
| 2007-03-13 | $0.13 | $0.13 | 346,100 |
| 2007-03-12 | $0.14 | $0.14 | 45,300 |
| 2007-03-09 | $0.12 | $0.12 | 96,000 |
| 2007-03-08 | $0.11 | $0.11 | 87,800 |
| 2007-03-07 | $0.13 | $0.13 | 292,700 |
| 2007-03-06 | $0.13 | $0.13 | 223,100 |
| 2007-03-05 | $0.13 | $0.13 | 665,700 |
| 2007-03-02 | $0.13 | $0.13 | 1,581,200 |
| 2007-03-01 | $0.14 | $0.14 | 203,200 |
| 2007-02-28 | $0.13 | $0.13 | 1,089,800 |
| 2007-02-27 | $0.14 | $0.14 | 1,045,500 |
| 2007-02-26 | $0.14 | $0.14 | 866,800 |
| 2007-02-23 | $0.16 | $0.16 | 641,500 |
| 2007-02-22 | $0.15 | $0.15 | 578,100 |
| 2007-02-21 | $0.15 | $0.15 | 31,900 |
| 2007-02-20 | $0.14 | $0.14 | 203,000 |
| 2007-02-16 | $0.14 | $0.14 | 605,100 |
| 2007-02-15 | $0.15 | $0.15 | 339,600 |
| 2007-02-14 | $0.13 | $0.13 | 350,300 |
| 2007-02-13 | $0.13 | $0.13 | 349,400 |
| 2007-02-12 | $0.14 | $0.14 | 115,600 |
| 2007-02-09 | $0.14 | $0.14 | 442,500 |
| 2007-02-08 | $0.14 | $0.14 | 328,000 |
| 2007-02-07 | $0.14 | $0.14 | 208,600 |
| 2007-02-06 | $0.13 | $0.13 | 167,200 |
| 2007-02-05 | $0.12 | $0.12 | 0 |
| 2007-02-02 | $0.12 | $0.12 | 655,800 |
| 2007-02-01 | $0.13 | $0.13 | 384,400 |
| 2007-01-31 | $0.12 | $0.12 | 128,900 |
| 2007-01-30 | $0.11 | $0.11 | 609,700 |
| 2007-01-29 | $0.12 | $0.12 | 629,100 |
| 2007-01-26 | $0.12 | $0.12 | 468,100 |
| 2007-01-25 | $0.12 | $0.12 | 863,000 |
| 2007-01-24 | $0.12 | $0.12 | 347,300 |
| 2007-01-23 | $0.12 | $0.12 | 195,000 |
| 2007-01-22 | $0.10 | $0.10 | 530,700 |
| 2007-01-19 | $0.12 | $0.12 | 183,900 |
| 2007-01-18 | $0.12 | $0.12 | 111,800 |
| 2007-01-17 | $0.13 | $0.13 | 161,100 |
| 2007-01-16 | $0.09 | $0.09 | 326,200 |
| 2007-01-12 | $0.12 | $0.12 | 61,500 |
| 2007-01-11 | $0.12 | $0.12 | 126,000 |
| 2007-01-10 | $0.10 | $0.10 | 246,900 |
| 2007-01-09 | $0.12 | $0.12 | 282,500 |
| 2007-01-08 | $0.13 | $0.13 | 316,400 |
| 2007-01-05 | $0.13 | $0.13 | 322,000 |
| 2007-01-04 | $0.13 | $0.13 | 303,200 |
| 2007-01-03 | $0.13 | $0.13 | 147,600 |