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
- 1992-03-05 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 | $0.33 | $0.35 | 42,126 | — | — |
| 2007-12-28 | $0.32 | $0.34 | 94,165 | — | — |
| 2007-12-27 | $0.31 | $0.32 | 18,337 | — | — |
| 2007-12-26 | $0.32 | $0.34 | 1,735 | — | — |
| 2007-12-24 | $0.39 | $0.41 | 867 | — | — |
| 2007-12-21 | $0.32 | $0.34 | 48,569 | — | — |
| 2007-12-20 | $0.31 | $0.32 | 15,612 | — | — |
| 2007-12-19 | $0.29 | $0.31 | 3,098 | — | — |
| 2007-12-18 | $0.32 | $0.34 | 25,028 | — | — |
| 2007-12-17 | $0.27 | $0.28 | 62,446 | — | — |
| 2007-12-14 | $0.29 | $0.31 | 33,206 | — | — |
| 2007-12-13 | $0.31 | $0.32 | 84,748 | — | — |
| 2007-12-12 | $0.31 | $0.32 | 25,648 | — | — |
| 2007-12-11 | $0.30 | $0.32 | 16,231 | — | — |
| 2007-12-10 | $0.28 | $0.30 | 25,152 | — | — |
| 2007-12-07 | $0.31 | $0.32 | 17,718 | — | — |
| 2007-12-06 | $0.36 | $0.38 | 2,478 | — | — |
| 2007-12-05 | $0.31 | $0.32 | 52,286 | — | — |
| 2007-12-04 | $0.36 | $0.38 | 27,878 | — | — |
| 2007-12-03 | $0.41 | $0.43 | 12,762 | — | — |
| 2007-11-30 | $0.41 | $0.43 | 8,054 | — | — |
| 2007-11-29 | $0.42 | $0.44 | 3,098 | — | — |
| 2007-11-28 | $0.42 | $0.44 | 18,213 | — | — |
| 2007-11-27 | $0.44 | $0.47 | 17,842 | — | — |
| 2007-11-26 | $0.45 | $0.48 | 2,354 | — | — |
| 2007-11-23 | $0.45 | $0.48 | 248 | — | — |
| 2007-11-21 | $0.45 | $0.48 | 34,073 | — | — |
| 2007-11-20 | $0.44 | $0.47 | 87,103 | — | — |
| 2007-11-19 | $0.48 | $0.50 | 37,666 | — | — |
| 2007-11-16 | $0.48 | $0.50 | 9,540 | — | — |
| 2007-11-15 | $0.52 | $0.55 | 22,302 | — | — |
| 2007-11-14 | $0.48 | $0.51 | 8,549 | — | — |
| 2007-11-13 | $0.47 | $0.49 | 15,983 | — | — |
| 2007-11-12 | $0.44 | $0.47 | 20,692 | — | — |
| 2007-11-09 | $0.48 | $0.51 | 65,792 | — | — |
| 2007-11-08 | $0.52 | $0.55 | 63,933 | — | — |
| 2007-11-07 | $0.53 | $0.56 | 91,811 | — | — |
| 2007-11-06 | $0.49 | $0.52 | 21,187 | — | — |
| 2007-11-05 | $0.49 | $0.52 | 3,593 | — | — |
| 2007-11-02 | $0.51 | $0.54 | 19,081 | — | — |
| 2007-11-01 | $0.48 | $0.51 | 32,710 | — | — |
| 2007-10-31 | $0.48 | $0.51 | 39,524 | — | — |
| 2007-10-30 | $0.49 | $0.52 | 96,519 | — | — |
| 2007-10-29 | $0.52 | $0.55 | 43,365 | — | — |
| 2007-10-26 | $0.54 | $0.57 | 12,514 | — | — |
| 2007-10-25 | $0.49 | $0.52 | 42,250 | — | — |
| 2007-10-24 | $0.56 | $0.59 | 57,242 | — | — |
| 2007-10-23 | $0.47 | $0.49 | 46,959 | — | — |
| 2007-10-22 | $0.40 | $0.43 | 44,233 | — | — |
| 2007-10-19 | $0.40 | $0.43 | 4,584 | — | — |
| 2007-10-18 | $0.42 | $0.44 | 57,118 | — | — |
| 2007-10-17 | $0.43 | $0.45 | 123,901 | — | — |
| 2007-10-16 | $0.35 | $0.37 | 44,233 | — | — |
| 2007-10-15 | $0.44 | $0.46 | 49,684 | — | — |
| 2007-10-12 | $0.36 | $0.38 | 212,243 | — | — |
| 2007-10-11 | $0.22 | $0.23 | 36,427 | — | — |
| 2007-10-10 | $0.23 | $0.24 | 25,400 | — | — |
| 2007-10-09 | $0.23 | $0.25 | 27,134 | — | — |
| 2007-10-08 | $0.23 | $0.25 | 6,815 | — | — |
| 2007-10-05 | $0.25 | $0.26 | 24,037 | — | — |
| 2007-10-04 | $0.24 | $0.26 | 3,717 | — | — |
| 2007-10-03 | $0.26 | $0.27 | 0 | — | — |
| 2007-10-02 | $0.26 | $0.27 | 11,895 | — | — |
| 2007-10-01 | $0.26 | $0.27 | 21,311 | — | — |
| 2007-09-28 | $0.26 | $0.27 | 37,542 | — | — |
| 2007-09-27 | $0.23 | $0.24 | 43,613 | — | — |
| 2007-09-26 | $0.23 | $0.24 | 45,720 | — | — |
| 2007-09-25 | $0.24 | $0.26 | 5,576 | — | — |
| 2007-09-24 | $0.28 | $0.30 | 19,452 | — | — |
| 2007-09-21 | $0.24 | $0.26 | 26,763 | — | — |
| 2007-09-20 | $0.23 | $0.25 | 44,852 | — | — |
| 2007-09-19 | $0.23 | $0.25 | 15,612 | — | — |
| 2007-09-18 | $0.22 | $0.23 | 248 | — | — |
| 2007-09-17 | $0.22 | $0.23 | 10,656 | — | — |
| 2007-09-14 | $0.23 | $0.24 | 0 | — | — |
| 2007-09-13 | $0.23 | $0.24 | 15,983 | — | — |
| 2007-09-12 | $0.23 | $0.24 | 124 | — | — |
| 2007-09-11 | $0.23 | $0.24 | 0 | — | — |
| 2007-09-10 | $0.23 | $0.24 | 124 | — | — |
| 2007-09-07 | $0.23 | $0.24 | 7,186 | — | — |
| 2007-09-06 | $0.23 | $0.25 | 19,081 | — | — |
| 2007-09-05 | $0.24 | $0.26 | 7,062 | — | — |
| 2007-09-04 | $0.26 | $0.27 | 372 | — | — |
| 2007-08-31 | $0.26 | $0.27 | 11,151 | — | — |
| 2007-08-30 | $0.23 | $0.25 | 6,815 | — | — |
| 2007-08-29 | $0.24 | $0.26 | 29,365 | — | — |
| 2007-08-28 | $0.27 | $0.28 | 36,303 | — | — |
| 2007-08-27 | $0.28 | $0.30 | 18,833 | — | — |
| 2007-08-24 | $0.28 | $0.30 | 372 | — | — |
| 2007-08-23 | $0.28 | $0.30 | 0 | — | — |
| 2007-08-22 | $0.28 | $0.30 | 17,470 | — | — |
| 2007-08-21 | $0.30 | $0.32 | 73,350 | — | — |
| 2007-08-20 | $0.31 | $0.32 | 74,589 | — | — |
| 2007-08-17 | $0.34 | $0.36 | 1,487 | — | — |
| 2007-08-16 | $0.34 | $0.36 | 6,567 | — | — |
| 2007-08-15 | $0.35 | $0.37 | 10,408 | — | — |
| 2007-08-14 | $0.36 | $0.37 | 7,558 | — | — |
| 2007-08-13 | $0.36 | $0.37 | 5,699 | — | — |
| 2007-08-10 | $0.37 | $0.39 | 0 | — | — |
| 2007-08-09 | $0.37 | $0.39 | 0 | — | — |
| 2007-08-08 | $0.37 | $0.39 | 13,134 | — | — |
| 2007-08-07 | $0.37 | $0.39 | 17,966 | — | — |
| 2007-08-06 | $0.37 | $0.39 | 13,257 | — | — |
| 2007-08-03 | $0.38 | $0.40 | 248 | — | — |
| 2007-08-02 | $0.36 | $0.38 | 0 | — | — |
| 2007-08-01 | $0.36 | $0.38 | 33,453 | — | — |
| 2007-07-31 | $0.37 | $0.39 | 3,345 | — | — |
| 2007-07-30 | $0.38 | $0.40 | 7,062 | — | — |
| 2007-07-27 | $0.38 | $0.40 | 18,090 | — | — |
| 2007-07-26 | $0.36 | $0.38 | 6,195 | — | — |
| 2007-07-25 | $0.36 | $0.37 | 620 | — | — |
| 2007-07-24 | $0.36 | $0.37 | 7,062 | — | — |
| 2007-07-23 | $0.40 | $0.42 | 124 | — | — |
| 2007-07-20 | $0.40 | $0.42 | 0 | — | — |
| 2007-07-19 | $0.40 | $0.42 | 1,239 | — | — |
| 2007-07-18 | $0.40 | $0.42 | 14,373 | — | — |
| 2007-07-17 | $0.36 | $0.38 | 7,186 | — | — |
| 2007-07-16 | $0.36 | $0.38 | 620 | — | — |
| 2007-07-13 | $0.36 | $0.37 | 4,337 | — | — |
| 2007-07-12 | $0.36 | $0.37 | 2,106 | — | — |
| 2007-07-11 | $0.36 | $0.37 | 124 | — | — |
| 2007-07-10 | $0.37 | $0.39 | 12,390 | — | — |
| 2007-07-09 | $0.37 | $0.39 | 6,443 | — | — |
| 2007-07-06 | $0.36 | $0.38 | 12,638 | — | — |
| 2007-07-05 | $0.36 | $0.38 | 2,974 | — | — |
| 2007-07-03 | $0.37 | $0.39 | 3,098 | — | — |
| 2007-07-02 | $0.36 | $0.37 | 1,735 | — | — |
| 2007-06-29 | $0.36 | $0.38 | 248 | — | — |
| 2007-06-28 | $0.36 | $0.37 | 144,469 | — | — |
| 2007-06-27 | $0.39 | $0.41 | 11,275 | — | — |
| 2007-06-26 | $0.37 | $0.39 | 20,939 | — | — |
| 2007-06-25 | $0.37 | $0.39 | 8,921 | — | — |
| 2007-06-22 | $0.40 | $0.42 | 2,974 | — | — |
| 2007-06-21 | $0.40 | $0.42 | 5,699 | — | — |
| 2007-06-20 | $0.40 | $0.42 | 16,727 | — | — |
| 2007-06-19 | $0.38 | $0.40 | 11,151 | — | — |
| 2007-06-18 | $0.41 | $0.43 | 16,974 | — | — |
| 2007-06-15 | $0.39 | $0.41 | 35,931 | — | — |
| 2007-06-14 | $0.36 | $0.37 | 308,514 | — | — |
| 2007-06-13 | $0.44 | $0.47 | 124 | — | — |
| 2007-06-12 | $0.44 | $0.47 | 5,204 | — | — |
| 2007-06-11 | $0.44 | $0.47 | 4,337 | — | — |
| 2007-06-08 | $0.48 | $0.50 | 0 | — | — |
| 2007-06-07 | $0.48 | $0.50 | 0 | — | — |
| 2007-06-06 | $0.48 | $0.50 | 10,779 | — | — |
| 2007-06-05 | $0.46 | $0.49 | 0 | — | — |
| 2007-06-04 | $0.46 | $0.49 | 10,284 | — | — |
| 2007-06-01 | $0.48 | $0.50 | 7,558 | — | — |
| 2007-05-31 | $0.47 | $0.49 | 18,337 | — | — |
| 2007-05-30 | $0.42 | $0.44 | 32,462 | — | — |
| 2007-05-29 | $0.43 | $0.45 | 18,090 | — | — |
| 2007-05-25 | $0.45 | $0.48 | 16,479 | — | — |
| 2007-05-24 | $0.43 | $0.45 | 248 | — | — |
| 2007-05-23 | $0.45 | $0.48 | 17,594 | — | — |
| 2007-05-22 | $0.44 | $0.46 | 20,815 | — | — |
| 2007-05-21 | $0.44 | $0.46 | 12,762 | — | — |
| 2007-05-18 | $0.44 | $0.47 | 9,045 | — | — |
| 2007-05-17 | $0.44 | $0.47 | 620 | — | — |
| 2007-05-16 | $0.44 | $0.46 | 1,363 | — | — |
| 2007-05-15 | $0.48 | $0.50 | 23,541 | — | — |
| 2007-05-14 | $0.48 | $0.50 | 3,717 | — | — |
| 2007-05-11 | $0.48 | $0.50 | 35,807 | — | — |
| 2007-05-10 | $0.48 | $0.50 | 4,089 | — | — |
| 2007-05-09 | $0.49 | $0.52 | 1,363 | — | — |
| 2007-05-08 | $0.49 | $0.52 | 6,195 | — | — |
| 2007-05-07 | $0.48 | $0.51 | 29,984 | — | — |
| 2007-05-04 | $0.52 | $0.55 | 24,904 | — | — |
| 2007-05-03 | $0.56 | $0.60 | 35,312 | — | — |
| 2007-05-02 | $0.59 | $0.62 | 45,100 | — | — |
| 2007-05-01 | $0.58 | $0.61 | 119,441 | — | — |
| 2007-04-30 | $0.60 | $0.63 | 4,956 | — | — |
| 2007-04-27 | $0.60 | $0.63 | 10,532 | — | — |
| 2007-04-26 | $0.61 | $0.64 | 29,736 | — | — |
| 2007-04-25 | $0.59 | $0.62 | 19,948 | — | — |
| 2007-04-24 | $0.56 | $0.60 | 119,193 | — | — |
| 2007-04-23 | $0.56 | $0.59 | 26,639 | — | — |
| 2007-04-20 | $0.54 | $0.57 | 57,242 | — | — |
| 2007-04-19 | $0.52 | $0.55 | 45,843 | — | — |
| 2007-04-18 | $0.56 | $0.60 | 34,568 | — | — |
| 2007-04-17 | $0.56 | $0.60 | 82,766 | — | — |
| 2007-04-16 | $0.56 | $0.60 | 128,981 | — | — |
| 2007-04-13 | $0.56 | $0.60 | 78,429 | — | — |
| 2007-04-12 | $0.56 | $0.59 | 36,055 | — | — |
| 2007-04-11 | $0.54 | $0.57 | 93,050 | — | — |
| 2007-04-10 | $0.52 | $0.55 | 60,092 | — | — |
| 2007-04-09 | $0.43 | $0.45 | 25,400 | — | — |
| 2007-04-05 | $0.44 | $0.46 | 3,098 | — | — |
| 2007-04-04 | $0.41 | $0.43 | 496 | — | — |
| 2007-04-03 | $0.44 | $0.47 | 5,947 | — | — |
| 2007-04-02 | $0.48 | $0.50 | 29,612 | — | — |
| 2007-03-30 | $0.45 | $0.48 | 57,118 | — | — |
| 2007-03-29 | $0.46 | $0.49 | 3,221 | — | — |
| 2007-03-28 | $0.46 | $0.49 | 75,580 | — | — |
| 2007-03-27 | $0.35 | $0.37 | 100,979 | — | — |
| 2007-03-26 | $0.36 | $0.38 | 17,842 | — | — |
| 2007-03-23 | $0.36 | $0.38 | 19,824 | — | — |
| 2007-03-22 | $0.36 | $0.37 | 77,190 | — | — |
| 2007-03-21 | $0.37 | $0.39 | 47,206 | — | — |
| 2007-03-20 | $0.37 | $0.39 | 25,276 | — | — |
| 2007-03-19 | $0.38 | $0.40 | 1,239 | — | — |
| 2007-03-16 | $0.37 | $0.39 | 0 | — | — |
| 2007-03-15 | $0.37 | $0.39 | 2,478 | — | — |
| 2007-03-14 | $0.38 | $0.40 | 17,470 | — | — |
| 2007-03-13 | $0.39 | $0.41 | 38,905 | — | — |
| 2007-03-12 | $0.42 | $0.44 | 21,435 | — | — |
| 2007-03-09 | $0.41 | $0.43 | 47,702 | — | — |
| 2007-03-08 | $0.47 | $0.49 | 83,014 | — | — |
| 2007-03-07 | $0.33 | $0.35 | 27,382 | — | — |
| 2007-03-06 | $0.38 | $0.40 | 0 | — | — |
| 2007-03-05 | $0.38 | $0.40 | 11,399 | — | — |
| 2007-03-02 | $0.41 | $0.43 | 92,306 | — | — |
| 2007-03-01 | $0.45 | $0.48 | 27,506 | — | — |
| 2007-02-28 | $0.48 | $0.50 | 2,106 | — | — |
| 2007-02-27 | $0.48 | $0.51 | 54,021 | — | — |
| 2007-02-26 | $0.48 | $0.51 | 867 | — | — |
| 2007-02-23 | $0.48 | $0.51 | 17,470 | — | — |
| 2007-02-22 | $0.50 | $0.53 | 9,293 | — | — |
| 2007-02-21 | $0.48 | $0.51 | 22,922 | — | — |
| 2007-02-20 | $0.45 | $0.48 | 22,302 | — | — |
| 2007-02-16 | $0.49 | $0.52 | 78,429 | — | — |
| 2007-02-15 | $0.56 | $0.60 | 372 | — | — |
| 2007-02-14 | $0.56 | $0.60 | 8,921 | — | — |
| 2007-02-13 | $0.56 | $0.59 | 20,939 | — | — |
| 2007-02-12 | $0.57 | $0.60 | 47,702 | — | — |
| 2007-02-09 | $0.56 | $0.59 | 3,965 | — | — |
| 2007-02-08 | $0.56 | $0.59 | 31,595 | — | — |
| 2007-02-07 | $0.56 | $0.60 | 25,524 | — | — |
| 2007-02-06 | $0.61 | $0.64 | 46,091 | — | — |
| 2007-02-05 | $0.50 | $0.53 | 52,534 | — | — |
| 2007-02-02 | $0.55 | $0.58 | 258,582 | — | — |
| 2007-02-01 | $0.52 | $0.55 | 123,158 | — | — |
| 2007-01-31 | $0.42 | $0.44 | 35,312 | — | — |
| 2007-01-30 | $0.40 | $0.42 | 13,010 | — | — |
| 2007-01-29 | $0.38 | $0.40 | 100,856 | — | — |
| 2007-01-26 | $0.36 | $0.38 | 21,063 | — | — |
| 2007-01-25 | $0.36 | $0.38 | 372 | — | — |
| 2007-01-24 | $0.33 | $0.35 | 4,460 | — | — |
| 2007-01-23 | $0.33 | $0.35 | 10,779 | — | — |
| 2007-01-22 | $0.32 | $0.34 | 3,593 | — | — |
| 2007-01-19 | $0.33 | $0.35 | 7,558 | — | — |
| 2007-01-18 | $0.35 | $0.37 | 19,452 | — | — |
| 2007-01-17 | $0.33 | $0.35 | 12,638 | — | — |
| 2007-01-16 | $0.32 | $0.34 | 81,899 | — | — |
| 2007-01-12 | $0.35 | $0.37 | 62,322 | — | — |
| 2007-01-11 | $0.34 | $0.36 | 348,906 | — | — |
| 2007-01-10 | $0.28 | $0.30 | 0 | — | — |
| 2007-01-09 | $0.28 | $0.30 | 19,948 | — | — |
| 2007-01-08 | $0.27 | $0.28 | 111,883 | — | — |
| 2007-01-05 | $0.22 | $0.23 | 13,629 | — | — |
| 2007-01-04 | $0.21 | $0.22 | 27,506 | — | — |
| 2007-01-03 | $0.21 | $0.22 | 19,205 | — | — |