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
- 2004-10-28 to 2026-08-28
- 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 | $0.56 | $0.56 | 157,600 |
| 2007-12-28 | $0.55 | $0.55 | 236,700 |
| 2007-12-27 | $0.57 | $0.57 | 239,900 |
| 2007-12-26 | $0.58 | $0.58 | 242,700 |
| 2007-12-24 | $0.60 | $0.60 | 49,000 |
| 2007-12-21 | $0.59 | $0.59 | 229,100 |
| 2007-12-20 | $0.58 | $0.58 | 312,500 |
| 2007-12-19 | $0.56 | $0.56 | 515,000 |
| 2007-12-18 | $0.55 | $0.55 | 992,400 |
| 2007-12-17 | $0.48 | $0.48 | 105,300 |
| 2007-12-14 | $0.53 | $0.53 | 58,700 |
| 2007-12-13 | $0.54 | $0.54 | 51,400 |
| 2007-12-12 | $0.55 | $0.55 | 129,100 |
| 2007-12-11 | $0.56 | $0.56 | 70,900 |
| 2007-12-10 | $0.58 | $0.58 | 96,600 |
| 2007-12-07 | $0.59 | $0.59 | 26,600 |
| 2007-12-06 | $0.59 | $0.59 | 124,700 |
| 2007-12-05 | $0.58 | $0.58 | 257,400 |
| 2007-12-04 | $0.57 | $0.57 | 350,300 |
| 2007-12-03 | $0.57 | $0.57 | 51,200 |
| 2007-11-30 | $0.56 | $0.56 | 136,000 |
| 2007-11-29 | $0.59 | $0.59 | 19,800 |
| 2007-11-28 | $0.60 | $0.60 | 20,100 |
| 2007-11-27 | $0.57 | $0.57 | 54,400 |
| 2007-11-26 | $0.58 | $0.58 | 254,100 |
| 2007-11-23 | $0.60 | $0.60 | 115,400 |
| 2007-11-21 | $0.61 | $0.61 | 100,900 |
| 2007-11-20 | $0.60 | $0.60 | 244,100 |
| 2007-11-19 | $0.60 | $0.60 | 188,500 |
| 2007-11-16 | $0.62 | $0.62 | 193,400 |
| 2007-11-15 | $0.62 | $0.62 | 73,700 |
| 2007-11-14 | $0.63 | $0.63 | 81,100 |
| 2007-11-13 | $0.64 | $0.64 | 130,100 |
| 2007-11-12 | $0.66 | $0.66 | 87,800 |
| 2007-11-09 | $0.68 | $0.68 | 337,500 |
| 2007-11-08 | $0.68 | $0.68 | 96,300 |
| 2007-11-07 | $0.67 | $0.67 | 455,200 |
| 2007-11-06 | $0.65 | $0.65 | 112,800 |
| 2007-11-05 | $0.64 | $0.64 | 114,800 |
| 2007-11-02 | $0.65 | $0.65 | 176,200 |
| 2007-11-01 | $0.63 | $0.63 | 1,144,800 |
| 2007-10-31 | $0.72 | $0.72 | 58,600 |
| 2007-10-30 | $0.71 | $0.71 | 157,300 |
| 2007-10-29 | $0.73 | $0.73 | 603,600 |
| 2007-10-26 | $0.71 | $0.71 | 307,400 |
| 2007-10-25 | $0.66 | $0.66 | 20,600 |
| 2007-10-24 | $0.70 | $0.70 | 423,400 |
| 2007-10-23 | $0.65 | $0.65 | 36,500 |
| 2007-10-22 | $0.63 | $0.63 | 289,100 |
| 2007-10-19 | $0.63 | $0.63 | 221,500 |
| 2007-10-18 | $0.71 | $0.71 | 961,200 |
| 2007-10-17 | $0.69 | $0.69 | 339,800 |
| 2007-10-16 | $0.75 | $0.75 | 471,600 |
| 2007-10-15 | $0.74 | $0.74 | 657,100 |
| 2007-10-12 | $0.69 | $0.69 | 408,900 |
| 2007-10-11 | $0.71 | $0.71 | 1,494,300 |
| 2007-10-10 | $0.65 | $0.65 | 735,000 |
| 2007-10-09 | $0.59 | $0.59 | 809,300 |
| 2007-10-08 | $0.57 | $0.57 | 158,200 |
| 2007-10-05 | $0.58 | $0.58 | 46,600 |
| 2007-10-04 | $0.57 | $0.57 | 323,700 |
| 2007-10-03 | $0.59 | $0.59 | 260,100 |
| 2007-10-02 | $0.58 | $0.58 | 116,100 |
| 2007-10-01 | $0.59 | $0.59 | 94,200 |
| 2007-09-28 | $0.60 | $0.60 | 278,700 |
| 2007-09-27 | $0.58 | $0.58 | 277,000 |
| 2007-09-26 | $0.54 | $0.54 | 129,300 |
| 2007-09-25 | $0.52 | $0.52 | 20,000 |
| 2007-09-24 | $0.51 | $0.51 | 42,600 |
| 2007-09-21 | $0.52 | $0.52 | 68,800 |
| 2007-09-20 | $0.52 | $0.52 | 116,000 |
| 2007-09-19 | $0.53 | $0.53 | 286,600 |
| 2007-09-18 | $0.50 | $0.50 | 135,400 |
| 2007-09-17 | $0.50 | $0.50 | 485,300 |
| 2007-09-14 | $0.55 | $0.55 | 167,300 |
| 2007-09-13 | $0.56 | $0.56 | 211,400 |
| 2007-09-12 | $0.56 | $0.56 | 38,700 |
| 2007-09-11 | $0.55 | $0.55 | 20,200 |
| 2007-09-10 | $0.55 | $0.55 | 77,800 |
| 2007-09-07 | $0.57 | $0.57 | 270,000 |
| 2007-09-06 | $0.57 | $0.57 | 368,300 |
| 2007-09-05 | $0.57 | $0.57 | 167,900 |
| 2007-09-04 | $0.58 | $0.58 | 367,600 |
| 2007-08-31 | $0.54 | $0.54 | 71,800 |
| 2007-08-30 | $0.54 | $0.54 | 55,800 |
| 2007-08-29 | $0.52 | $0.52 | 66,700 |
| 2007-08-28 | $0.55 | $0.55 | 167,300 |
| 2007-08-27 | $0.53 | $0.53 | 168,000 |
| 2007-08-24 | $0.50 | $0.50 | 151,600 |
| 2007-08-23 | $0.49 | $0.49 | 11,000 |
| 2007-08-22 | $0.47 | $0.47 | 42,500 |
| 2007-08-21 | $0.48 | $0.48 | 61,000 |
| 2007-08-20 | $0.47 | $0.47 | 42,500 |
| 2007-08-17 | $0.49 | $0.49 | 47,200 |
| 2007-08-16 | $0.47 | $0.47 | 161,800 |
| 2007-08-15 | $0.49 | $0.49 | 364,100 |
| 2007-08-14 | $0.51 | $0.51 | 211,000 |
| 2007-08-13 | $0.52 | $0.52 | 17,400 |
| 2007-08-10 | $0.51 | $0.51 | 506,300 |
| 2007-08-09 | $0.53 | $0.53 | 116,000 |
| 2007-08-08 | $0.56 | $0.56 | 484,100 |
| 2007-08-07 | $0.53 | $0.53 | 193,300 |
| 2007-08-06 | $0.56 | $0.56 | 163,800 |
| 2007-08-03 | $0.57 | $0.57 | 25,700 |
| 2007-08-02 | $0.56 | $0.56 | 100,000 |
| 2007-08-01 | $0.55 | $0.55 | 113,100 |
| 2007-07-31 | $0.57 | $0.57 | 86,900 |
| 2007-07-30 | $0.58 | $0.58 | 82,500 |
| 2007-07-27 | $0.57 | $0.57 | 121,900 |
| 2007-07-26 | $0.57 | $0.57 | 250,500 |
| 2007-07-25 | $0.60 | $0.60 | 323,100 |
| 2007-07-24 | $0.55 | $0.55 | 196,300 |
| 2007-07-23 | $0.57 | $0.57 | 137,000 |
| 2007-07-20 | $0.58 | $0.58 | 151,200 |
| 2007-07-19 | $0.58 | $0.58 | 221,800 |
| 2007-07-18 | $0.57 | $0.57 | 139,800 |
| 2007-07-17 | $0.57 | $0.57 | 322,400 |
| 2007-07-16 | $0.58 | $0.58 | 103,700 |
| 2007-07-13 | $0.57 | $0.57 | 205,500 |
| 2007-07-12 | $0.59 | $0.59 | 479,700 |
| 2007-07-11 | $0.53 | $0.53 | 1,253,100 |
| 2007-07-10 | $0.63 | $0.63 | 321,700 |
| 2007-07-09 | $0.64 | $0.64 | 141,900 |
| 2007-07-06 | $0.65 | $0.65 | 302,000 |
| 2007-07-05 | $0.63 | $0.63 | 154,100 |
| 2007-07-03 | $0.64 | $0.64 | 473,700 |
| 2007-07-02 | $0.69 | $0.69 | 775,600 |
| 2007-06-29 | $0.61 | $0.61 | 247,500 |
| 2007-06-28 | $0.59 | $0.59 | 392,000 |
| 2007-06-27 | $0.56 | $0.56 | 112,600 |
| 2007-06-26 | $0.57 | $0.57 | 377,100 |
| 2007-06-25 | $0.56 | $0.56 | 259,700 |
| 2007-06-22 | $0.58 | $0.58 | 509,000 |
| 2007-06-21 | $0.56 | $0.56 | 304,200 |
| 2007-06-20 | $0.57 | $0.57 | 112,300 |
| 2007-06-19 | $0.57 | $0.57 | 104,200 |
| 2007-06-18 | $0.58 | $0.58 | 149,700 |
| 2007-06-15 | $0.57 | $0.57 | 317,400 |
| 2007-06-14 | $0.57 | $0.57 | 231,000 |
| 2007-06-13 | $0.55 | $0.55 | 172,700 |
| 2007-06-12 | $0.55 | $0.55 | 665,900 |
| 2007-06-11 | $0.56 | $0.56 | 145,500 |
| 2007-06-08 | $0.55 | $0.55 | 343,900 |
| 2007-06-07 | $0.57 | $0.57 | 228,800 |
| 2007-06-06 | $0.58 | $0.58 | 563,900 |
| 2007-06-05 | $0.55 | $0.55 | 112,400 |
| 2007-06-04 | $0.57 | $0.57 | 119,700 |
| 2007-06-01 | $0.57 | $0.57 | 110,900 |
| 2007-05-31 | $0.56 | $0.56 | 119,900 |
| 2007-05-30 | $0.55 | $0.55 | 82,000 |
| 2007-05-29 | $0.55 | $0.55 | 214,100 |
| 2007-05-25 | $0.58 | $0.58 | 221,500 |
| 2007-05-24 | $0.58 | $0.58 | 389,400 |
| 2007-05-23 | $0.56 | $0.56 | 362,300 |
| 2007-05-22 | $0.56 | $0.56 | 66,500 |
| 2007-05-21 | $0.56 | $0.56 | 341,700 |
| 2007-05-18 | $0.60 | $0.60 | 376,600 |
| 2007-05-17 | $0.61 | $0.61 | 153,000 |
| 2007-05-16 | $0.58 | $0.58 | 276,900 |
| 2007-05-15 | $0.56 | $0.56 | 53,100 |
| 2007-05-14 | $0.59 | $0.59 | 339,800 |
| 2007-05-11 | $0.55 | $0.55 | 562,200 |
| 2007-05-10 | $0.52 | $0.52 | 82,800 |
| 2007-05-09 | $0.52 | $0.52 | 640,800 |
| 2007-05-08 | $0.51 | $0.51 | 672,400 |
| 2007-05-07 | $0.51 | $0.51 | 712,000 |
| 2007-05-04 | $0.55 | $0.55 | 224,600 |
| 2007-05-03 | $0.55 | $0.55 | 226,000 |
| 2007-05-02 | $0.51 | $0.51 | 102,900 |
| 2007-05-01 | $0.52 | $0.52 | 38,400 |
| 2007-04-30 | $0.54 | $0.54 | 225,500 |
| 2007-04-27 | $0.53 | $0.53 | 245,300 |
| 2007-04-26 | $0.52 | $0.52 | 174,500 |
| 2007-04-25 | $0.53 | $0.53 | 149,300 |
| 2007-04-24 | $0.52 | $0.52 | 148,600 |
| 2007-04-23 | $0.55 | $0.55 | 17,200 |
| 2007-04-20 | $0.56 | $0.56 | 383,900 |
| 2007-04-19 | $0.60 | $0.60 | 116,200 |
| 2007-04-18 | $0.59 | $0.59 | 196,700 |
| 2007-04-17 | $0.58 | $0.58 | 156,100 |
| 2007-04-16 | $0.60 | $0.60 | 166,600 |
| 2007-04-13 | $0.62 | $0.62 | 315,100 |
| 2007-04-12 | $0.58 | $0.58 | 568,800 |
| 2007-04-11 | $0.59 | $0.59 | 142,600 |
| 2007-04-10 | $0.57 | $0.57 | 63,100 |
| 2007-04-09 | $0.55 | $0.55 | 134,500 |
| 2007-04-05 | $0.58 | $0.58 | 89,900 |
| 2007-04-04 | $0.60 | $0.60 | 72,600 |
| 2007-04-03 | $0.59 | $0.59 | 250,800 |
| 2007-04-02 | $0.63 | $0.63 | 257,600 |
| 2007-03-30 | $0.65 | $0.65 | 294,100 |
| 2007-03-29 | $0.62 | $0.62 | 255,000 |
| 2007-03-28 | $0.60 | $0.60 | 307,600 |
| 2007-03-27 | $0.58 | $0.58 | 262,000 |
| 2007-03-26 | $0.56 | $0.56 | 145,000 |
| 2007-03-23 | $0.59 | $0.59 | 104,000 |
| 2007-03-22 | $0.60 | $0.60 | 125,700 |
| 2007-03-21 | $0.58 | $0.58 | 301,200 |
| 2007-03-20 | $0.58 | $0.58 | 166,200 |
| 2007-03-19 | $0.57 | $0.57 | 596,200 |
| 2007-03-16 | $0.51 | $0.51 | 294,300 |
| 2007-03-15 | $0.50 | $0.50 | 46,700 |
| 2007-03-14 | $0.50 | $0.50 | 140,600 |
| 2007-03-13 | $0.52 | $0.52 | 560,400 |
| 2007-03-12 | $0.50 | $0.49 | 198,300 |
| 2007-03-09 | $0.49 | $0.49 | 53,300 |
| 2007-03-08 | $0.49 | $0.49 | 126,200 |
| 2007-03-07 | $0.52 | $0.52 | 244,000 |
| 2007-03-06 | $0.51 | $0.51 | 221,400 |
| 2007-03-05 | $0.46 | $0.46 | 45,500 |
| 2007-03-02 | $0.47 | $0.47 | 179,700 |
| 2007-03-01 | $0.52 | $0.52 | 292,900 |
| 2007-02-28 | $0.45 | $0.45 | 128,200 |
| 2007-02-27 | $0.48 | $0.48 | 0 |
| 2007-02-26 | $0.48 | $0.48 | 362,500 |
| 2007-02-23 | $0.53 | $0.53 | 868,700 |
| 2007-02-22 | $0.52 | $0.52 | 4,674,400 |
| 2007-02-21 | $0.39 | $0.39 | 341,100 |
| 2007-02-20 | $0.38 | $0.38 | 267,900 |
| 2007-02-16 | $0.37 | $0.37 | 66,000 |
| 2007-02-15 | $0.38 | $0.38 | 116,100 |
| 2007-02-14 | $0.38 | $0.38 | 111,400 |
| 2007-02-13 | $0.39 | $0.39 | 222,700 |
| 2007-02-12 | $0.39 | $0.39 | 186,700 |
| 2007-02-09 | $0.40 | $0.40 | 219,300 |
| 2007-02-08 | $0.41 | $0.41 | 326,500 |
| 2007-02-07 | $0.40 | $0.40 | 171,800 |
| 2007-02-06 | $0.40 | $0.40 | 76,500 |
| 2007-02-05 | $0.41 | $0.41 | 231,800 |
| 2007-02-02 | $0.40 | $0.40 | 217,400 |
| 2007-02-01 | $0.41 | $0.41 | 260,600 |
| 2007-01-31 | $0.40 | $0.40 | 181,600 |
| 2007-01-30 | $0.39 | $0.39 | 186,700 |
| 2007-01-29 | $0.39 | $0.39 | 115,800 |
| 2007-01-26 | $0.41 | $0.41 | 533,400 |
| 2007-01-25 | $0.39 | $0.39 | 875,500 |
| 2007-01-24 | $0.40 | $0.40 | 315,900 |
| 2007-01-23 | $0.41 | $0.41 | 1,892,400 |
| 2007-01-22 | $0.42 | $0.42 | 288,200 |
| 2007-01-19 | $0.46 | $0.46 | 218,100 |
| 2007-01-18 | $0.45 | $0.45 | 245,000 |
| 2007-01-17 | $0.48 | $0.48 | 163,200 |
| 2007-01-16 | $0.48 | $0.48 | 46,000 |
| 2007-01-12 | $0.48 | $0.48 | 111,500 |
| 2007-01-11 | $0.48 | $0.48 | 869,200 |
| 2007-01-10 | $0.47 | $0.47 | 130,400 |
| 2007-01-09 | $0.48 | $0.48 | 511,800 |
| 2007-01-08 | $0.51 | $0.51 | 365,000 |
| 2007-01-05 | $0.50 | $0.50 | 1,015,700 |
| 2007-01-04 | $0.47 | $0.47 | 324,200 |
| 2007-01-03 | $0.45 | $0.45 | 115,800 |