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
- 2001-08-07 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 | $0.23 | $0.23 | 0 |
| 2007-12-28 | $0.21 | $0.21 | 9,000 |
| 2007-12-27 | $0.30 | $0.30 | 0 |
| 2007-12-26 | $0.30 | $0.30 | 0 |
| 2007-12-24 | $0.30 | $0.30 | 500 |
| 2007-12-21 | $0.25 | $0.25 | 0 |
| 2007-12-20 | $0.25 | $0.25 | 38,390 |
| 2007-12-19 | $0.21 | $0.21 | 0 |
| 2007-12-18 | $0.27 | $0.27 | 27,704 |
| 2007-12-17 | $0.31 | $0.31 | 0 |
| 2007-12-14 | $0.30 | $0.30 | 0 |
| 2007-12-13 | $0.27 | $0.27 | 18,600 |
| 2007-12-12 | $0.35 | $0.35 | 0 |
| 2007-12-11 | $0.42 | $0.42 | 0 |
| 2007-12-10 | $0.42 | $0.42 | 0 |
| 2007-12-07 | $0.38 | $0.38 | 0 |
| 2007-12-06 | $0.25 | $0.25 | 0 |
| 2007-12-05 | $0.21 | $0.21 | 0 |
| 2007-12-04 | $0.18 | $0.18 | 55,560 |
| 2007-12-03 | $0.20 | $0.20 | 0 |
| 2007-11-30 | $0.20 | $0.20 | 58,450 |
| 2007-11-29 | $0.25 | $0.25 | 180,600 |
| 2007-11-28 | $0.30 | $0.30 | 16,600 |
| 2007-11-27 | $0.27 | $0.27 | 23,032 |
| 2007-11-26 | $0.30 | $0.30 | 0 |
| 2007-11-23 | $0.25 | $0.25 | 30,000 |
| 2007-11-21 | $0.35 | $0.35 | 60,978 |
| 2007-11-20 | $0.35 | $0.35 | 60,978 |
| 2007-11-19 | $0.30 | $0.30 | 0 |
| 2007-11-16 | $0.30 | $0.30 | 181,304 |
| 2007-11-15 | $0.37 | $0.37 | 0 |
| 2007-11-14 | $0.44 | $0.44 | 93,600 |
| 2007-11-13 | $0.60 | $0.60 | 160,889 |
| 2007-11-12 | $0.57 | $0.57 | 0 |
| 2007-11-09 | $0.57 | $0.57 | 11,870 |
| 2007-11-08 | $0.57 | $0.57 | 0 |
| 2007-11-07 | $0.54 | $0.54 | 0 |
| 2007-11-06 | $0.56 | $0.56 | 0 |
| 2007-11-05 | $0.55 | $0.55 | 101,950 |
| 2007-11-02 | $0.55 | $0.55 | 34,000 |
| 2007-11-01 | $0.50 | $0.50 | 44,965 |
| 2007-10-31 | $0.55 | $0.55 | 0 |
| 2007-10-30 | $0.50 | $0.50 | 42,900 |
| 2007-10-29 | $0.50 | $0.50 | 37,450 |
| 2007-10-26 | $0.45 | $0.45 | 0 |
| 2007-10-25 | $0.40 | $0.40 | 6,035 |
| 2007-10-24 | $0.44 | $0.44 | 0 |
| 2007-10-23 | $0.36 | $0.36 | 32,850 |
| 2007-10-22 | $0.45 | $0.45 | 0 |
| 2007-10-19 | $0.33 | $0.33 | 20,040 |
| 2007-10-18 | $0.38 | $0.38 | 0 |
| 2007-10-17 | $0.41 | $0.41 | 31,238 |
| 2007-10-16 | $0.45 | $0.45 | 0 |
| 2007-10-15 | $0.51 | $0.51 | 0 |
| 2007-10-12 | $0.52 | $0.52 | 0 |
| 2007-10-11 | $0.51 | $0.51 | 22,450 |
| 2007-10-10 | $0.59 | $0.59 | 0 |
| 2007-10-09 | $0.60 | $0.60 | 0 |
| 2007-10-08 | $0.53 | $0.53 | 13,950 |
| 2007-10-05 | $0.51 | $0.51 | 0 |
| 2007-10-04 | $0.51 | $0.51 | 48,790 |
| 2007-10-03 | $0.60 | $0.60 | 71,990 |
| 2007-10-02 | $0.47 | $0.47 | 72,395 |
| 2007-10-01 | $0.45 | $0.45 | 51,636 |
| 2007-09-28 | $0.31 | $0.31 | 0 |
| 2007-09-27 | $0.30 | $0.30 | 21,500 |
| 2007-09-26 | $0.28 | $0.28 | 500 |
| 2007-09-25 | $0.28 | $0.28 | 0 |
| 2007-09-24 | $0.33 | $0.33 | 2,300 |
| 2007-09-21 | $0.33 | $0.33 | 1,320 |
| 2007-09-20 | $0.34 | $0.34 | 0 |
| 2007-09-19 | $0.32 | $0.32 | 54,200 |
| 2007-09-18 | $0.24 | $0.24 | 0 |
| 2007-09-17 | $0.20 | $0.20 | 650 |
| 2007-09-14 | $0.24 | $0.24 | 0 |
| 2007-09-13 | $0.24 | $0.24 | 0 |
| 2007-09-12 | $0.27 | $0.27 | 5,500 |
| 2007-09-11 | $0.27 | $0.27 | 0 |
| 2007-09-10 | $0.22 | $0.22 | 15,000 |
| 2007-09-07 | $0.30 | $0.30 | 60,100 |
| 2007-09-06 | $0.30 | $0.30 | 0 |
| 2007-09-05 | $0.30 | $0.30 | 0 |
| 2007-09-04 | $0.30 | $0.30 | 0 |
| 2007-08-31 | $0.33 | $0.33 | 0 |
| 2007-08-30 | $0.33 | $0.33 | 0 |
| 2007-08-29 | $0.33 | $0.33 | 5,392 |
| 2007-08-28 | $0.33 | $0.33 | 0 |
| 2007-08-27 | $0.33 | $0.33 | 0 |
| 2007-08-24 | $0.33 | $0.33 | 0 |
| 2007-08-23 | $0.30 | $0.30 | 10,750 |
| 2007-08-22 | $0.30 | $0.30 | 0 |
| 2007-08-21 | $0.33 | $0.33 | 14,600 |
| 2007-08-20 | $0.33 | $0.33 | 0 |
| 2007-08-17 | $0.35 | $0.35 | 15,800 |
| 2007-08-16 | $0.28 | $0.28 | 12,350 |
| 2007-08-15 | $0.30 | $0.30 | 0 |
| 2007-08-14 | $0.36 | $0.36 | 5,300 |
| 2007-08-13 | $0.28 | $0.28 | 15,000 |
| 2007-08-10 | $0.35 | $0.35 | 900 |
| 2007-08-09 | $0.35 | $0.35 | 1,000 |
| 2007-08-08 | $0.35 | $0.35 | 0 |
| 2007-08-07 | $0.35 | $0.35 | 22,500 |
| 2007-08-06 | $0.35 | $0.35 | 0 |
| 2007-08-03 | $0.33 | $0.33 | 25,300 |
| 2007-08-02 | $0.33 | $0.33 | 31,200 |
| 2007-08-01 | $0.36 | $0.36 | 0 |
| 2007-07-31 | $0.36 | $0.36 | 32,745 |
| 2007-07-30 | $0.40 | $0.40 | 14,700 |
| 2007-07-27 | $0.40 | $0.40 | 500 |
| 2007-07-26 | $0.40 | $0.40 | 1,120 |
| 2007-07-25 | $0.36 | $0.36 | 15,100 |
| 2007-07-24 | $0.36 | $0.36 | 0 |
| 2007-07-23 | $0.36 | $0.36 | 26,000 |
| 2007-07-20 | $0.40 | $0.40 | 34,422 |
| 2007-07-19 | $0.50 | $0.50 | 2,850 |
| 2007-07-18 | $0.50 | $0.50 | 0 |
| 2007-07-17 | $0.48 | $0.48 | 68,250 |
| 2007-07-16 | $0.48 | $0.48 | 25,323 |
| 2007-07-13 | $0.53 | $0.53 | 45,280 |
| 2007-07-12 | $0.51 | $0.51 | 70,356 |
| 2007-07-11 | $0.60 | $0.60 | 37,016 |
| 2007-07-10 | $0.60 | $0.60 | 71,300 |
| 2007-07-09 | $0.48 | $0.48 | 8,680 |
| 2007-07-06 | $0.55 | $0.55 | 0 |
| 2007-07-05 | $0.60 | $0.60 | 0 |
| 2007-07-03 | $0.60 | $0.60 | 2,125 |
| 2007-07-02 | $0.55 | $0.55 | 40,100 |
| 2007-06-29 | $0.52 | $0.52 | 4,300 |
| 2007-06-28 | $0.55 | $0.55 | 9,000 |
| 2007-06-27 | $0.63 | $0.63 | 3,400 |
| 2007-06-26 | $0.65 | $0.65 | 0 |
| 2007-06-25 | $0.69 | $0.69 | 47,000 |
| 2007-06-22 | $0.68 | $0.68 | 0 |
| 2007-06-21 | $0.52 | $0.52 | 27,500 |
| 2007-06-20 | $0.60 | $0.60 | 29,300 |
| 2007-06-19 | $0.45 | $0.45 | 4,500 |
| 2007-06-18 | $0.51 | $0.51 | 0 |
| 2007-06-15 | $0.51 | $0.51 | 0 |
| 2007-06-14 | $0.45 | $0.45 | 35,000 |
| 2007-06-13 | $0.42 | $0.42 | 39,720 |
| 2007-06-12 | $0.51 | $0.51 | 89,750 |
| 2007-06-11 | $0.51 | $0.51 | 0 |
| 2007-06-08 | $0.60 | $0.60 | 13,119 |
| 2007-06-07 | $0.68 | $0.68 | 2,500 |
| 2007-06-06 | $0.70 | $0.70 | 59,800 |
| 2007-06-05 | $0.70 | $0.70 | 75,718 |
| 2007-06-04 | $0.54 | $0.54 | 44,473 |
| 2007-06-01 | $0.50 | $0.50 | 110,500 |
| 2007-05-31 | $0.41 | $0.41 | 47,160 |
| 2007-05-30 | $0.45 | $0.45 | 0 |
| 2007-05-29 | $0.45 | $0.45 | 41,100 |
| 2007-05-25 | $0.40 | $0.40 | 41,000 |
| 2007-05-24 | $0.40 | $0.40 | 63,368 |
| 2007-05-23 | $0.35 | $0.35 | 0 |
| 2007-05-22 | $0.35 | $0.35 | 545 |
| 2007-05-21 | $0.39 | $0.39 | 3,332 |
| 2007-05-18 | $0.40 | $0.40 | 0 |
| 2007-05-17 | $0.35 | $0.35 | 0 |
| 2007-05-16 | $0.35 | $0.35 | 0 |
| 2007-05-15 | $0.37 | $0.37 | 0 |
| 2007-05-14 | $0.37 | $0.37 | 0 |
| 2007-05-11 | $0.37 | $0.37 | 0 |
| 2007-05-10 | $0.37 | $0.37 | 0 |
| 2007-05-09 | $0.37 | $0.37 | 0 |
| 2007-05-08 | $0.37 | $0.37 | 0 |
| 2007-05-07 | $0.45 | $0.45 | 25,807 |
| 2007-05-04 | $0.45 | $0.45 | 11,111 |
| 2007-05-03 | $0.45 | $0.45 | 0 |
| 2007-05-02 | $0.25 | $0.25 | 90,300 |
| 2007-05-01 | $0.29 | $0.29 | 61,070 |
| 2007-04-30 | $0.36 | $0.36 | 8,200 |
| 2007-04-27 | $0.38 | $0.38 | 0 |
| 2007-04-26 | $0.40 | $0.40 | 310,000 |
| 2007-04-25 | $0.34 | $0.34 | 0 |
| 2007-04-24 | $0.34 | $0.34 | 193,100 |
| 2007-04-23 | $0.37 | $0.37 | 32,860 |
| 2007-04-20 | $0.34 | $0.34 | 43,800 |
| 2007-04-19 | $0.38 | $0.37 | 0 |
| 2007-04-18 | $0.43 | $0.43 | 29,200 |
| 2007-04-17 | $0.40 | $0.40 | 6,572 |
| 2007-04-16 | $0.39 | $0.39 | 0 |
| 2007-04-13 | $0.40 | $0.40 | 69,432 |
| 2007-04-12 | $0.31 | $0.31 | 21,600 |
| 2007-04-11 | $0.33 | $0.33 | 0 |
| 2007-04-10 | $0.33 | $0.33 | 26,672 |
| 2007-04-09 | $0.38 | $0.38 | 0 |
| 2007-04-05 | $0.38 | $0.38 | 105,480 |
| 2007-04-04 | $0.38 | $0.38 | 14,400 |
| 2007-04-03 | $0.43 | $0.43 | 28,800 |
| 2007-04-02 | $0.43 | $0.43 | 180,856 |
| 2007-03-30 | $0.27 | $0.27 | 2,000 |
| 2007-03-29 | $0.27 | $0.27 | 49,200 |
| 2007-03-28 | $0.28 | $0.28 | 40,800 |
| 2007-03-27 | $0.38 | $0.37 | 0 |
| 2007-03-26 | $0.38 | $0.37 | 0 |
| 2007-03-23 | $0.38 | $0.37 | 33,800 |
| 2007-03-22 | $0.34 | $0.34 | 46,700 |
| 2007-03-21 | $0.33 | $0.33 | 10,000 |
| 2007-03-20 | $0.31 | $0.31 | 4,400 |
| 2007-03-19 | $0.25 | $0.25 | 12,800 |
| 2007-03-16 | $0.25 | $0.25 | 0 |
| 2007-03-15 | $0.30 | $0.30 | 0 |
| 2007-03-14 | $0.30 | $0.30 | 4,000 |
| 2007-03-13 | $0.38 | $0.37 | 10,400 |
| 2007-03-12 | $0.31 | $0.31 | 0 |
| 2007-03-09 | $0.31 | $0.31 | 46,000 |
| 2007-03-08 | $0.33 | $0.33 | 11,200 |
| 2007-03-07 | $0.42 | $0.42 | 0 |
| 2007-03-06 | $0.42 | $0.42 | 0 |
| 2007-03-05 | $0.42 | $0.42 | 0 |
| 2007-03-02 | $0.42 | $0.42 | 7,128 |
| 2007-03-01 | $0.43 | $0.43 | 2,400 |
| 2007-02-28 | $0.42 | $0.42 | 0 |
| 2007-02-27 | $0.42 | $0.42 | 0 |
| 2007-02-26 | $0.42 | $0.42 | 31,312 |
| 2007-02-23 | $0.43 | $0.43 | 20,000 |
| 2007-02-22 | $0.41 | $0.41 | 0 |
| 2007-02-21 | $0.41 | $0.41 | 18,000 |
| 2007-02-20 | $0.43 | $0.43 | 56,444 |
| 2007-02-16 | $0.34 | $0.34 | 2,000 |
| 2007-02-15 | $0.31 | $0.31 | 7,036 |
| 2007-02-14 | $0.29 | $0.29 | 11,600 |
| 2007-02-13 | $0.25 | $0.25 | 15,600 |
| 2007-02-12 | $0.25 | $0.25 | 4,000 |
| 2007-02-09 | $0.25 | $0.25 | 0 |
| 2007-02-08 | $0.25 | $0.25 | 0 |
| 2007-02-07 | $0.25 | $0.25 | 0 |
| 2007-02-06 | $0.25 | $0.25 | 0 |
| 2007-02-05 | $0.25 | $0.25 | 0 |
| 2007-02-02 | $0.25 | $0.25 | 12,700 |
| 2007-02-01 | $0.25 | $0.25 | 0 |
| 2007-01-31 | $0.25 | $0.25 | 0 |
| 2007-01-30 | $0.25 | $0.25 | 0 |
| 2007-01-29 | $0.25 | $0.25 | 0 |
| 2007-01-26 | $0.25 | $0.25 | 0 |
| 2007-01-25 | $0.25 | $0.25 | 0 |
| 2007-01-24 | $0.25 | $0.25 | 0 |
| 2007-01-23 | $0.25 | $0.25 | 0 |
| 2007-01-22 | $0.25 | $0.25 | 0 |
| 2007-01-19 | $0.25 | $0.25 | 0 |
| 2007-01-18 | $0.25 | $0.25 | 0 |
| 2007-01-17 | $0.25 | $0.25 | 0 |
| 2007-01-16 | $0.26 | $0.26 | 0 |
| 2007-01-12 | $0.26 | $0.26 | 20,400 |
| 2007-01-11 | $0.31 | $0.31 | 0 |
| 2007-01-10 | $0.31 | $0.31 | 0 |
| 2007-01-09 | $0.26 | $0.26 | 0 |
| 2007-01-08 | $0.26 | $0.26 | 0 |
| 2007-01-05 | $0.26 | $0.26 | 0 |
| 2007-01-04 | $0.26 | $0.26 | 20,000 |
| 2007-01-03 | $0.35 | $0.35 | 0 |