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
- 2006-05-16 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 | $0.87 | $0.87 | 7,000 | — | — |
| 2007-12-28 | $0.90 | $0.90 | 1,000 | — | — |
| 2007-12-27 | $0.90 | $0.90 | 19,400 | — | — |
| 2007-12-26 | $0.90 | $0.90 | 13,400 | — | — |
| 2007-12-24 | $0.90 | $0.90 | 20,000 | — | — |
| 2007-12-21 | $0.89 | $0.89 | 63,400 | — | — |
| 2007-12-20 | $0.88 | $0.88 | 47,500 | — | — |
| 2007-12-19 | $0.82 | $0.82 | 5,700 | — | — |
| 2007-12-18 | $0.82 | $0.82 | 30,300 | — | — |
| 2007-12-17 | $0.83 | $0.83 | 18,300 | — | — |
| 2007-12-14 | $0.83 | $0.83 | 5,000 | — | — |
| 2007-12-13 | $0.83 | $0.83 | 8,000 | — | — |
| 2007-12-12 | $0.85 | $0.85 | 50,500 | — | — |
| 2007-12-11 | $0.85 | $0.85 | 60,200 | — | — |
| 2007-12-10 | $0.81 | $0.81 | 75,000 | — | — |
| 2007-12-07 | $0.82 | $0.82 | 68,500 | — | — |
| 2007-12-06 | $0.72 | $0.72 | 29,400 | — | — |
| 2007-12-05 | $0.77 | $0.77 | 35,200 | — | — |
| 2007-12-04 | $0.75 | $0.75 | 61,100 | — | — |
| 2007-12-03 | $0.67 | $0.67 | 1,200 | — | — |
| 2007-11-30 | $0.72 | $0.72 | 23,100 | — | — |
| 2007-11-29 | $0.68 | $0.68 | 1,200 | — | — |
| 2007-11-28 | $0.65 | $0.65 | 28,700 | — | — |
| 2007-11-27 | $0.67 | $0.67 | 7,300 | — | — |
| 2007-11-26 | $0.63 | $0.63 | 23,500 | — | — |
| 2007-11-23 | $0.69 | $0.69 | 2,400 | — | — |
| 2007-11-21 | $0.70 | $0.70 | 500 | — | — |
| 2007-11-20 | $0.70 | $0.70 | 500 | — | — |
| 2007-11-19 | $0.72 | $0.72 | 4,000 | — | — |
| 2007-11-16 | $0.72 | $0.72 | 6,500 | — | — |
| 2007-11-15 | $0.70 | $0.70 | 17,400 | — | — |
| 2007-11-14 | $0.75 | $0.75 | 25,800 | — | — |
| 2007-11-13 | $0.58 | $0.58 | 84,200 | — | — |
| 2007-11-12 | $0.59 | $0.59 | 59,400 | — | — |
| 2007-11-09 | $0.67 | $0.67 | 29,500 | — | — |
| 2007-11-08 | $0.75 | $0.75 | 9,100 | — | — |
| 2007-11-07 | $0.82 | $0.82 | 4,300 | — | — |
| 2007-11-06 | $0.85 | $0.85 | 10,500 | — | — |
| 2007-11-05 | $0.85 | $0.85 | 42,700 | — | — |
| 2007-11-02 | $0.85 | $0.85 | 7,800 | — | — |
| 2007-11-01 | $0.85 | $0.85 | 2,000 | — | — |
| 2007-10-31 | $0.90 | $0.90 | 6,800 | — | — |
| 2007-10-30 | $0.92 | $0.92 | 2,500 | — | — |
| 2007-10-29 | $0.92 | $0.92 | 11,400 | — | — |
| 2007-10-26 | $0.92 | $0.92 | 17,100 | — | — |
| 2007-10-25 | $0.85 | $0.85 | 42,200 | — | — |
| 2007-10-24 | $0.91 | $0.91 | 6,600 | — | — |
| 2007-10-23 | $0.94 | $0.94 | 36,500 | — | — |
| 2007-10-22 | $0.84 | $0.84 | 30,800 | — | — |
| 2007-10-19 | $0.83 | $0.83 | 15,700 | — | — |
| 2007-10-18 | $0.85 | $0.85 | 38,000 | — | — |
| 2007-10-17 | $0.85 | $0.85 | 2,300 | — | — |
| 2007-10-16 | $0.85 | $0.85 | 37,000 | — | — |
| 2007-10-15 | $0.85 | $0.85 | 9,400 | — | — |
| 2007-10-12 | $0.84 | $0.84 | 37,900 | — | — |
| 2007-10-11 | $0.88 | $0.88 | 84,000 | — | — |
| 2007-10-10 | $0.88 | $0.88 | 29,800 | — | — |
| 2007-10-09 | $0.93 | $0.93 | 57,500 | — | — |
| 2007-10-08 | $0.90 | $0.90 | 59,100 | — | — |
| 2007-10-05 | $0.83 | $0.83 | 71,200 | — | — |
| 2007-10-04 | $0.76 | $0.76 | 79,300 | — | — |
| 2007-10-03 | $0.72 | $0.72 | 32,300 | — | — |
| 2007-10-02 | $0.72 | $0.72 | 25,500 | — | — |
| 2007-10-01 | $0.68 | $0.68 | 38,800 | — | — |
| 2007-09-28 | $0.73 | $0.73 | 78,800 | — | — |
| 2007-09-27 | $0.79 | $0.79 | 196,800 | — | — |
| 2007-09-26 | $0.62 | $0.62 | 37,200 | — | — |
| 2007-09-25 | $0.59 | $0.59 | 60,700 | — | — |
| 2007-09-24 | $0.54 | $0.54 | 23,200 | — | — |
| 2007-09-21 | $0.55 | $0.55 | 17,100 | — | — |
| 2007-09-20 | $0.54 | $0.54 | 29,600 | — | — |
| 2007-09-19 | $0.52 | $0.52 | 5,600 | — | — |
| 2007-09-18 | $0.52 | $0.52 | 5,000 | — | — |
| 2007-09-17 | $0.52 | $0.52 | 5,300 | — | — |
| 2007-09-14 | $0.48 | $0.48 | 51,500 | — | — |
| 2007-09-13 | $0.49 | $0.49 | 30,800 | — | — |
| 2007-09-12 | $0.54 | $0.54 | 23,500 | — | — |
| 2007-09-11 | $0.46 | $0.46 | 39,900 | — | — |
| 2007-09-10 | $0.46 | $0.46 | 26,800 | — | — |
| 2007-09-07 | $0.50 | $0.50 | 15,200 | — | — |
| 2007-09-06 | $0.50 | $0.50 | 14,900 | — | — |
| 2007-09-05 | $0.45 | $0.45 | 39,600 | — | — |
| 2007-09-04 | $0.45 | $0.45 | 159,400 | — | — |
| 2007-08-31 | $0.52 | $0.52 | 35,100 | — | — |
| 2007-08-30 | $0.53 | $0.53 | 8,600 | — | — |
| 2007-08-29 | $0.54 | $0.54 | 6,800 | — | — |
| 2007-08-28 | $0.55 | $0.55 | 22,200 | — | — |
| 2007-08-27 | $0.57 | $0.57 | 45,500 | — | — |
| 2007-08-24 | $0.58 | $0.58 | 46,700 | — | — |
| 2007-08-23 | $0.62 | $0.62 | 58,900 | — | — |
| 2007-08-22 | $0.62 | $0.62 | 6,000 | — | — |
| 2007-08-21 | $0.60 | $0.60 | 26,100 | — | — |
| 2007-08-20 | $0.57 | $0.57 | 32,600 | — | — |
| 2007-08-17 | $0.59 | $0.59 | 10,300 | — | — |
| 2007-08-16 | $0.58 | $0.58 | 33,900 | — | — |
| 2007-08-15 | $0.58 | $0.58 | 36,800 | — | — |
| 2007-08-14 | $0.58 | $0.58 | 0 | — | — |
| 2007-08-13 | $0.58 | $0.58 | 113,500 | — | — |
| 2007-08-10 | $0.59 | $0.59 | 32,400 | — | — |
| 2007-08-09 | $0.60 | $0.60 | 93,600 | — | — |
| 2007-08-08 | $0.58 | $0.58 | 140,700 | — | — |
| 2007-08-07 | $0.62 | $0.62 | 96,400 | — | — |
| 2007-08-06 | $0.67 | $0.67 | 47,800 | — | — |
| 2007-08-03 | $0.68 | $0.68 | 21,900 | — | — |
| 2007-08-02 | $0.69 | $0.69 | 27,000 | — | — |
| 2007-08-01 | $0.71 | $0.71 | 16,300 | — | — |
| 2007-07-31 | $0.74 | $0.74 | 25,100 | — | — |
| 2007-07-30 | $0.75 | $0.75 | 500 | — | — |
| 2007-07-27 | $0.75 | $0.75 | 8,100 | — | — |
| 2007-07-26 | $0.75 | $0.75 | 31,600 | — | — |
| 2007-07-25 | $0.70 | $0.70 | 11,900 | — | — |
| 2007-07-24 | $0.70 | $0.70 | 45,700 | — | — |
| 2007-07-23 | $0.68 | $0.68 | 3,700 | — | — |
| 2007-07-20 | $0.70 | $0.70 | 28,700 | — | — |
| 2007-07-19 | $0.68 | $0.68 | 9,000 | — | — |
| 2007-07-18 | $0.68 | $0.68 | 3,700 | — | — |
| 2007-07-17 | $0.69 | $0.69 | 21,200 | — | — |
| 2007-07-16 | $0.70 | $0.70 | 8,400 | — | — |
| 2007-07-13 | $0.71 | $0.71 | 20,400 | — | — |
| 2007-07-12 | $0.72 | $0.72 | 26,700 | — | — |
| 2007-07-11 | $0.71 | $0.71 | 12,300 | — | — |
| 2007-07-10 | $0.72 | $0.72 | 13,200 | — | — |
| 2007-07-09 | $0.73 | $0.73 | 16,700 | — | — |
| 2007-07-06 | $0.73 | $0.73 | 26,400 | — | — |
| 2007-07-05 | $0.78 | $0.78 | 500 | — | — |
| 2007-07-03 | $0.78 | $0.78 | 17,900 | — | — |
| 2007-07-02 | $0.73 | $0.73 | 48,900 | — | — |
| 2007-06-29 | $0.75 | $0.75 | 58,500 | — | — |
| 2007-06-28 | $0.69 | $0.69 | 50,900 | — | — |
| 2007-06-27 | $0.68 | $0.68 | 29,600 | — | — |
| 2007-06-26 | $0.68 | $0.68 | 10,200 | — | — |
| 2007-06-25 | $0.64 | $0.64 | 12,300 | — | — |
| 2007-06-22 | $0.68 | $0.68 | 68,900 | — | — |
| 2007-06-21 | $0.62 | $0.62 | 13,000 | — | — |
| 2007-06-20 | $0.61 | $0.61 | 37,800 | — | — |
| 2007-06-19 | $0.63 | $0.63 | 39,400 | — | — |
| 2007-06-18 | $0.59 | $0.59 | 28,000 | — | — |
| 2007-06-15 | $0.60 | $0.60 | 29,900 | — | — |
| 2007-06-14 | $0.59 | $0.59 | 34,700 | — | — |
| 2007-06-13 | $0.60 | $0.60 | 35,700 | — | — |
| 2007-06-12 | $0.58 | $0.58 | 5,300 | — | — |
| 2007-06-11 | $0.59 | $0.59 | 28,600 | — | — |
| 2007-06-08 | $0.62 | $0.62 | 18,600 | — | — |
| 2007-06-07 | $0.61 | $0.61 | 25,600 | — | — |
| 2007-06-06 | $0.63 | $0.63 | 64,600 | — | — |
| 2007-06-05 | $0.63 | $0.63 | 87,500 | — | — |
| 2007-06-04 | $0.68 | $0.68 | 31,300 | — | — |
| 2007-06-01 | $0.65 | $0.65 | 8,900 | — | — |
| 2007-05-31 | $0.68 | $0.68 | 89,400 | — | — |
| 2007-05-30 | $0.62 | $0.62 | 266,800 | — | — |
| 2007-05-29 | $0.70 | $0.70 | 45,400 | — | — |
| 2007-05-25 | $0.72 | $0.72 | 72,300 | — | — |
| 2007-05-24 | $0.69 | $0.69 | 92,200 | — | — |
| 2007-05-23 | $0.73 | $0.73 | 79,200 | — | — |
| 2007-05-22 | $0.76 | $0.76 | 124,800 | — | — |
| 2007-05-21 | $0.75 | $0.75 | 94,300 | — | — |
| 2007-05-18 | $0.74 | $0.74 | 185,900 | — | — |
| 2007-05-17 | $0.78 | $0.78 | 236,000 | — | — |
| 2007-05-16 | $0.70 | $0.70 | 445,100 | — | — |
| 2007-05-15 | $0.60 | $0.60 | 262,200 | — | — |
| 2007-05-14 | $0.60 | $0.60 | 334,600 | — | — |
| 2007-05-11 | $0.75 | $0.75 | 67,200 | — | — |
| 2007-05-10 | $0.79 | $0.79 | 28,000 | — | — |
| 2007-05-09 | $0.78 | $0.78 | 107,900 | — | — |
| 2007-05-08 | $0.70 | $0.70 | 210,600 | — | — |
| 2007-05-07 | $0.82 | $0.82 | 152,200 | — | — |
| 2007-05-04 | $0.85 | $0.85 | 130,600 | — | — |
| 2007-05-03 | $0.79 | $0.79 | 101,800 | — | — |
| 2007-05-02 | $0.82 | $0.82 | 50,300 | — | — |
| 2007-05-01 | $0.88 | $0.88 | 71,700 | — | — |
| 2007-04-30 | $0.87 | $0.87 | 105,200 | — | — |
| 2007-04-27 | $0.95 | $0.95 | 104,800 | — | — |
| 2007-04-26 | $0.85 | $0.85 | 36,000 | — | — |
| 2007-04-25 | $0.84 | $0.84 | 119,100 | — | — |
| 2007-04-24 | $0.90 | $0.90 | 78,000 | — | — |
| 2007-04-23 | $0.93 | $0.93 | 406,700 | — | — |
| 2007-04-20 | $0.84 | $0.84 | 159,600 | — | — |
| 2007-04-19 | $0.77 | $0.77 | 78,700 | — | — |
| 2007-04-18 | $0.73 | $0.73 | 32,900 | — | — |
| 2007-04-17 | $0.71 | $0.71 | 24,500 | — | — |
| 2007-04-16 | $0.73 | $0.73 | 163,900 | — | — |
| 2007-04-13 | $0.75 | $0.75 | 181,300 | — | — |
| 2007-04-12 | $0.72 | $0.72 | 115,500 | — | — |
| 2007-04-11 | $0.70 | $0.70 | 138,700 | — | — |
| 2007-04-10 | $0.64 | $0.64 | 10,700 | — | — |
| 2007-04-09 | $0.65 | $0.65 | 5,800 | — | — |
| 2007-04-05 | $0.67 | $0.67 | 25,300 | — | — |
| 2007-04-04 | $0.67 | $0.67 | 27,700 | — | — |
| 2007-04-03 | $0.65 | $0.65 | 31,800 | — | — |
| 2007-04-02 | $0.65 | $0.65 | 32,200 | — | — |
| 2007-03-30 | $0.60 | $0.60 | 35,400 | — | — |
| 2007-03-29 | $0.69 | $0.69 | 25,600 | — | — |
| 2007-03-28 | $0.65 | $0.65 | 34,600 | — | — |
| 2007-03-27 | $0.63 | $0.63 | 17,000 | — | — |
| 2007-03-26 | $0.66 | $0.66 | 68,500 | — | — |
| 2007-03-23 | $0.69 | $0.69 | 17,300 | — | — |
| 2007-03-22 | $0.69 | $0.69 | 15,300 | — | — |
| 2007-03-21 | $0.72 | $0.72 | 14,100 | — | — |
| 2007-03-20 | $0.69 | $0.69 | 19,000 | — | — |
| 2007-03-19 | $0.72 | $0.72 | 18,100 | — | — |
| 2007-03-16 | $0.69 | $0.69 | 29,300 | — | — |
| 2007-03-15 | $0.66 | $0.66 | 44,400 | — | — |
| 2007-03-14 | $0.67 | $0.67 | 33,700 | — | — |
| 2007-03-13 | $0.67 | $0.67 | 154,600 | — | — |
| 2007-03-12 | $0.74 | $0.74 | 185,100 | — | — |
| 2007-03-09 | $0.70 | $0.70 | 32,500 | — | — |
| 2007-03-08 | $0.70 | $0.70 | 68,900 | — | — |
| 2007-03-07 | $0.70 | $0.70 | 59,600 | — | — |
| 2007-03-06 | $0.71 | $0.71 | 169,000 | — | — |
| 2007-03-05 | $0.67 | $0.67 | 45,800 | — | — |
| 2007-03-02 | $0.69 | $0.69 | 30,700 | — | — |
| 2007-03-01 | $0.67 | $0.67 | 113,100 | — | — |
| 2007-02-28 | $0.58 | $0.58 | 26,100 | — | — |
| 2007-02-27 | $0.58 | $0.58 | 17,300 | — | — |
| 2007-02-26 | $0.61 | $0.61 | 35,800 | — | — |
| 2007-02-23 | $0.70 | $0.70 | 80,400 | — | — |
| 2007-02-22 | $0.63 | $0.63 | 33,400 | — | — |
| 2007-02-21 | $0.55 | $0.55 | 17,300 | — | — |
| 2007-02-20 | $0.59 | $0.59 | 23,600 | — | — |
| 2007-02-16 | $0.51 | $0.51 | 76,000 | — | — |
| 2007-02-15 | $0.62 | $0.62 | 27,800 | — | — |
| 2007-02-14 | $0.66 | $0.66 | 27,900 | — | — |
| 2007-02-13 | $0.64 | $0.64 | 1,600 | — | — |
| 2007-02-12 | $0.64 | $0.64 | 22,500 | — | — |
| 2007-02-09 | $0.68 | $0.68 | 2,700 | — | — |
| 2007-02-08 | $0.70 | $0.70 | 25,700 | — | — |
| 2007-02-07 | $0.71 | $0.71 | 7,300 | — | — |
| 2007-02-06 | $0.71 | $0.71 | 9,600 | — | — |
| 2007-02-05 | $0.72 | $0.72 | 35,000 | — | — |
| 2007-02-02 | $0.73 | $0.73 | 18,700 | — | — |
| 2007-02-01 | $0.70 | $0.70 | 103,900 | — | — |
| 2007-01-31 | $0.72 | $0.72 | 399,100 | — | — |
| 2007-01-30 | $0.59 | $0.59 | 141,300 | — | — |
| 2007-01-29 | $0.49 | $0.49 | 9,000 | — | — |
| 2007-01-26 | $0.45 | $0.45 | 11,800 | — | — |
| 2007-01-25 | $0.46 | $0.46 | 1,000 | — | — |
| 2007-01-24 | $0.46 | $0.46 | 45,000 | — | — |
| 2007-01-23 | $0.51 | $0.51 | 20,500 | — | — |
| 2007-01-22 | $0.55 | $0.55 | 33,100 | — | — |
| 2007-01-19 | $0.51 | $0.51 | 9,100 | — | — |
| 2007-01-18 | $0.53 | $0.53 | 10,500 | — | — |
| 2007-01-17 | $0.55 | $0.55 | 21,500 | — | — |
| 2007-01-16 | $0.55 | $0.55 | 9,300 | — | — |
| 2007-01-12 | $0.60 | $0.60 | 13,800 | — | — |
| 2007-01-11 | $0.60 | $0.60 | 9,000 | — | — |
| 2007-01-10 | $0.60 | $0.60 | 13,700 | — | — |
| 2007-01-09 | $0.62 | $0.62 | 19,700 | — | — |
| 2007-01-08 | $0.50 | $0.50 | 6,100 | — | — |
| 2007-01-05 | $0.55 | $0.55 | 32,900 | — | — |
| 2007-01-04 | $0.65 | $0.65 | 25,200 | — | — |
| 2007-01-03 | $0.60 | $0.60 | 40,900 | — | — |