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
- 1989-01-03 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 | $0.39 | $0.39 | 133,800 | — | — |
| 2007-12-28 | $0.39 | $0.39 | 45,200 | — | — |
| 2007-12-27 | $0.33 | $0.33 | 24,300 | — | — |
| 2007-12-26 | $0.34 | $0.34 | 30,500 | — | — |
| 2007-12-24 | $0.35 | $0.35 | 24,300 | — | — |
| 2007-12-21 | $0.35 | $0.35 | 37,100 | — | — |
| 2007-12-20 | $0.33 | $0.33 | 29,900 | — | — |
| 2007-12-19 | $0.33 | $0.33 | 3,700 | — | — |
| 2007-12-18 | $0.33 | $0.33 | 51,800 | — | — |
| 2007-12-17 | $0.33 | $0.33 | 70,300 | — | — |
| 2007-12-14 | $0.33 | $0.33 | 1,000 | — | — |
| 2007-12-13 | $0.35 | $0.35 | 5,100 | — | — |
| 2007-12-12 | $0.38 | $0.38 | 5,000 | — | — |
| 2007-12-11 | $0.33 | $0.33 | 21,300 | — | — |
| 2007-12-10 | $0.35 | $0.35 | 20,300 | — | — |
| 2007-12-07 | $0.42 | $0.42 | 0 | — | — |
| 2007-12-06 | $0.42 | $0.42 | 1,900 | — | — |
| 2007-12-05 | $0.35 | $0.35 | 0 | — | — |
| 2007-12-04 | $0.35 | $0.35 | 0 | — | — |
| 2007-12-03 | $0.35 | $0.35 | 22,300 | — | — |
| 2007-11-30 | $0.42 | $0.42 | 50,900 | — | — |
| 2007-11-29 | $0.35 | $0.35 | 27,100 | — | — |
| 2007-11-28 | $0.35 | $0.35 | 35,400 | — | — |
| 2007-11-27 | $0.34 | $0.34 | 268,900 | — | — |
| 2007-11-26 | $0.39 | $0.39 | 23,500 | — | — |
| 2007-11-23 | $0.40 | $0.40 | 0 | — | — |
| 2007-11-21 | $0.40 | $0.40 | 0 | — | — |
| 2007-11-20 | $0.40 | $0.40 | 1,900 | — | — |
| 2007-11-19 | $0.38 | $0.38 | 0 | — | — |
| 2007-11-16 | $0.38 | $0.38 | 6,600 | — | — |
| 2007-11-15 | $0.35 | $0.35 | 91,000 | — | — |
| 2007-11-14 | $0.40 | $0.40 | 4,200 | — | — |
| 2007-11-13 | $0.40 | $0.40 | 48,500 | — | — |
| 2007-11-12 | $0.48 | $0.48 | 500 | — | — |
| 2007-11-09 | $0.47 | $0.47 | 0 | — | — |
| 2007-11-08 | $0.47 | $0.47 | 8,900 | — | — |
| 2007-11-07 | $0.50 | $0.50 | 14,100 | — | — |
| 2007-11-06 | $0.55 | $0.55 | 10,500 | — | — |
| 2007-11-05 | $0.52 | $0.52 | 13,300 | — | — |
| 2007-11-02 | $0.55 | $0.55 | 3,000 | — | — |
| 2007-11-01 | $0.52 | $0.52 | 4,000 | — | — |
| 2007-10-31 | $0.52 | $0.52 | 5,900 | — | — |
| 2007-10-30 | $0.50 | $0.50 | 4,000 | — | — |
| 2007-10-29 | $0.50 | $0.50 | 500 | — | — |
| 2007-10-26 | $0.50 | $0.50 | 1,200 | — | — |
| 2007-10-25 | $0.50 | $0.50 | 300 | — | — |
| 2007-10-24 | $0.50 | $0.50 | 0 | — | — |
| 2007-10-23 | $0.50 | $0.50 | 200 | — | — |
| 2007-10-22 | $0.51 | $0.51 | 0 | — | — |
| 2007-10-19 | $0.51 | $0.51 | 33,500 | — | — |
| 2007-10-18 | $0.52 | $0.52 | 7,500 | — | — |
| 2007-10-17 | $0.50 | $0.50 | 48,300 | — | — |
| 2007-10-16 | $0.52 | $0.52 | 2,000 | — | — |
| 2007-10-15 | $0.50 | $0.50 | 5,300 | — | — |
| 2007-10-12 | $0.50 | $0.50 | 100 | — | — |
| 2007-10-11 | $0.50 | $0.50 | 25,000 | — | — |
| 2007-10-10 | $0.50 | $0.50 | 10,100 | — | — |
| 2007-10-09 | $0.50 | $0.50 | 1,100 | — | — |
| 2007-10-08 | $0.50 | $0.50 | 0 | — | — |
| 2007-10-05 | $0.50 | $0.50 | 2,600 | — | — |
| 2007-10-04 | $0.50 | $0.50 | 1,600 | — | — |
| 2007-10-03 | $0.51 | $0.51 | 106,500 | — | — |
| 2007-10-02 | $0.50 | $0.50 | 200 | — | — |
| 2007-10-01 | $0.55 | $0.55 | 0 | — | — |
| 2007-09-28 | $0.55 | $0.55 | 15,500 | — | — |
| 2007-09-27 | $0.50 | $0.50 | 1,300 | — | — |
| 2007-09-26 | $0.50 | $0.50 | 17,500 | — | — |
| 2007-09-25 | $0.50 | $0.50 | 27,600 | — | — |
| 2007-09-24 | $0.50 | $0.50 | 2,800 | — | — |
| 2007-09-21 | $0.50 | $0.50 | 11,000 | — | — |
| 2007-09-20 | $0.52 | $0.52 | 6,500 | — | — |
| 2007-09-19 | $0.50 | $0.50 | 6,100 | — | — |
| 2007-09-18 | $0.50 | $0.50 | 600 | — | — |
| 2007-09-17 | $0.50 | $0.50 | 700 | — | — |
| 2007-09-14 | $0.55 | $0.55 | 2,900 | — | — |
| 2007-09-13 | $0.49 | $0.49 | 500 | — | — |
| 2007-09-12 | $0.53 | $0.53 | 19,000 | — | — |
| 2007-09-11 | $0.54 | $0.54 | 600 | — | — |
| 2007-09-10 | $0.57 | $0.57 | 14,600 | — | — |
| 2007-09-07 | $0.59 | $0.59 | 13,700 | — | — |
| 2007-09-06 | $0.60 | $0.60 | 1,000 | — | — |
| 2007-09-05 | $0.55 | $0.55 | 0 | — | — |
| 2007-09-04 | $0.55 | $0.55 | 0 | — | — |
| 2007-08-31 | $0.55 | $0.55 | 0 | — | — |
| 2007-08-30 | $0.55 | $0.55 | 900 | — | — |
| 2007-08-29 | $0.58 | $0.58 | 0 | — | — |
| 2007-08-28 | $0.58 | $0.58 | 3,600 | — | — |
| 2007-08-27 | $0.54 | $0.54 | 17,800 | — | — |
| 2007-08-24 | $0.58 | $0.58 | 8,400 | — | — |
| 2007-08-23 | $0.54 | $0.54 | 10,600 | — | — |
| 2007-08-22 | $0.53 | $0.53 | 200 | — | — |
| 2007-08-21 | $0.53 | $0.53 | 1,000 | — | — |
| 2007-08-20 | $0.53 | $0.53 | 100 | — | — |
| 2007-08-17 | $0.55 | $0.55 | 1,200 | — | — |
| 2007-08-16 | $0.55 | $0.55 | 200 | — | — |
| 2007-08-15 | $0.55 | $0.55 | 7,300 | — | — |
| 2007-08-14 | $0.55 | $0.55 | 64,600 | — | — |
| 2007-08-13 | $0.63 | $0.63 | 12,000 | — | — |
| 2007-08-10 | $0.64 | $0.64 | 0 | — | — |
| 2007-08-09 | $0.64 | $0.64 | 20,000 | — | — |
| 2007-08-08 | $0.63 | $0.63 | 3,400 | — | — |
| 2007-08-07 | $0.63 | $0.63 | 34,000 | — | — |
| 2007-08-06 | $0.63 | $0.63 | 1,300 | — | — |
| 2007-08-03 | $0.63 | $0.63 | 1,000 | — | — |
| 2007-08-02 | $0.63 | $0.63 | 200 | — | — |
| 2007-08-01 | $0.63 | $0.63 | 3,000 | — | — |
| 2007-07-31 | $0.62 | $0.62 | 200 | — | — |
| 2007-07-30 | $0.62 | $0.62 | 1,500 | — | — |
| 2007-07-27 | $0.62 | $0.62 | 2,000 | — | — |
| 2007-07-26 | $0.64 | $0.64 | 23,700 | — | — |
| 2007-07-25 | $0.65 | $0.65 | 58,900 | — | — |
| 2007-07-24 | $0.65 | $0.65 | 100 | — | — |
| 2007-07-23 | $0.65 | $0.65 | 4,000 | — | — |
| 2007-07-20 | $0.65 | $0.65 | 3,300 | — | — |
| 2007-07-19 | $0.65 | $0.65 | 700 | — | — |
| 2007-07-18 | $0.64 | $0.64 | 1,300 | — | — |
| 2007-07-17 | $0.64 | $0.64 | 11,100 | — | — |
| 2007-07-16 | $0.64 | $0.64 | 3,500 | — | — |
| 2007-07-13 | $0.64 | $0.64 | 1,900 | — | — |
| 2007-07-12 | $0.61 | $0.61 | 2,600 | — | — |
| 2007-07-11 | $0.61 | $0.61 | 200 | — | — |
| 2007-07-10 | $0.61 | $0.61 | 100 | — | — |
| 2007-07-09 | $0.61 | $0.61 | 1,000 | — | — |
| 2007-07-06 | $0.61 | $0.61 | 1,800 | — | — |
| 2007-07-05 | $0.68 | $0.68 | 2,800 | — | — |
| 2007-07-03 | $0.62 | $0.62 | 500 | — | — |
| 2007-07-02 | $0.66 | $0.66 | 0 | — | — |
| 2007-06-29 | $0.66 | $0.66 | 19,800 | — | — |
| 2007-06-28 | $0.64 | $0.64 | 1,000 | — | — |
| 2007-06-27 | $0.64 | $0.64 | 500 | — | — |
| 2007-06-26 | $0.64 | $0.64 | 3,000 | — | — |
| 2007-06-25 | $0.64 | $0.64 | 15,400 | — | — |
| 2007-06-22 | $0.64 | $0.64 | 1,400 | — | — |
| 2007-06-21 | $0.65 | $0.65 | 3,400 | — | — |
| 2007-06-20 | $0.66 | $0.66 | 0 | — | — |
| 2007-06-19 | $0.66 | $0.66 | 6,300 | — | — |
| 2007-06-18 | $0.70 | $0.70 | 1,500 | — | — |
| 2007-06-15 | $0.70 | $0.70 | 300 | — | — |
| 2007-06-14 | $0.70 | $0.70 | 23,400 | — | — |
| 2007-06-13 | $0.68 | $0.68 | 2,000 | — | — |
| 2007-06-12 | $0.71 | $0.71 | 6,000 | — | — |
| 2007-06-11 | $0.64 | $0.64 | 400 | — | — |
| 2007-06-08 | $0.64 | $0.64 | 700 | — | — |
| 2007-06-07 | $0.64 | $0.64 | 0 | — | — |
| 2007-06-06 | $0.64 | $0.64 | 1,400 | — | — |
| 2007-06-05 | $0.64 | $0.64 | 67,900 | — | — |
| 2007-06-04 | $0.64 | $0.64 | 11,000 | — | — |
| 2007-06-01 | $0.64 | $0.64 | 2,000 | — | — |
| 2007-05-31 | $0.64 | $0.64 | 15,900 | — | — |
| 2007-05-30 | $0.70 | $0.70 | 300 | — | — |
| 2007-05-29 | $0.64 | $0.64 | 200 | — | — |
| 2007-05-25 | $0.64 | $0.64 | 2,200 | — | — |
| 2007-05-24 | $0.64 | $0.64 | 33,700 | — | — |
| 2007-05-23 | $0.74 | $0.74 | 40,200 | — | — |
| 2007-05-22 | $0.67 | $0.67 | 0 | — | — |
| 2007-05-21 | $0.67 | $0.67 | 6,000 | — | — |
| 2007-05-18 | $0.68 | $0.68 | 5,800 | — | — |
| 2007-05-17 | $0.72 | $0.72 | 10,000 | — | — |
| 2007-05-16 | $0.72 | $0.72 | 300 | — | — |
| 2007-05-15 | $0.72 | $0.72 | 0 | — | — |
| 2007-05-14 | $0.72 | $0.72 | 15,000 | — | — |
| 2007-05-11 | $0.67 | $0.67 | 20,600 | — | — |
| 2007-05-10 | $0.63 | $0.63 | 11,000 | — | — |
| 2007-05-09 | $0.63 | $0.63 | 36,100 | — | — |
| 2007-05-08 | $0.65 | $0.65 | 26,000 | — | — |
| 2007-05-07 | $0.73 | $0.73 | 17,000 | — | — |
| 2007-05-04 | $0.68 | $0.68 | 5,600 | — | — |
| 2007-05-03 | $0.69 | $0.69 | 5,000 | — | — |
| 2007-05-02 | $0.70 | $0.70 | 69,500 | — | — |
| 2007-05-01 | $0.70 | $0.70 | 9,900 | — | — |
| 2007-04-30 | $0.72 | $0.72 | 2,200 | — | — |
| 2007-04-27 | $0.72 | $0.72 | 2,200 | — | — |
| 2007-04-26 | $0.76 | $0.76 | 7,900 | — | — |
| 2007-04-25 | $0.75 | $0.75 | 3,100 | — | — |
| 2007-04-24 | $0.72 | $0.72 | 300 | — | — |
| 2007-04-23 | $0.73 | $0.73 | 17,400 | — | — |
| 2007-04-20 | $0.74 | $0.74 | 5,700 | — | — |
| 2007-04-19 | $0.70 | $0.70 | 0 | — | — |
| 2007-04-18 | $0.70 | $0.70 | 200 | — | — |
| 2007-04-17 | $0.69 | $0.69 | 10,200 | — | — |
| 2007-04-16 | $0.74 | $0.74 | 1,800 | — | — |
| 2007-04-13 | $0.70 | $0.70 | 0 | — | — |
| 2007-04-12 | $0.70 | $0.70 | 100 | — | — |
| 2007-04-11 | $0.70 | $0.70 | 2,000 | — | — |
| 2007-04-10 | $0.70 | $0.70 | 7,000 | — | — |
| 2007-04-09 | $0.74 | $0.74 | 1,900 | — | — |
| 2007-04-05 | $0.72 | $0.72 | 16,200 | — | — |
| 2007-04-04 | $0.66 | $0.66 | 500 | — | — |
| 2007-04-03 | $0.68 | $0.68 | 0 | — | — |
| 2007-04-02 | $0.68 | $0.68 | 200 | — | — |
| 2007-03-30 | $0.67 | $0.67 | 0 | — | — |
| 2007-03-29 | $0.67 | $0.67 | 144,800 | — | — |
| 2007-03-28 | $0.67 | $0.67 | 49,100 | — | — |
| 2007-03-27 | $0.70 | $0.70 | 23,700 | — | — |
| 2007-03-26 | $0.77 | $0.77 | 0 | — | — |
| 2007-03-23 | $0.77 | $0.77 | 700 | — | — |
| 2007-03-22 | $0.74 | $0.74 | 2,000 | — | — |
| 2007-03-21 | $0.73 | $0.73 | 3,900 | — | — |
| 2007-03-20 | $0.73 | $0.73 | 80,000 | — | — |
| 2007-03-19 | $0.68 | $0.68 | 4,000 | — | — |
| 2007-03-16 | $0.67 | $0.67 | 1,600 | — | — |
| 2007-03-15 | $0.67 | $0.67 | 1,100 | — | — |
| 2007-03-14 | $0.67 | $0.67 | 5,000 | — | — |
| 2007-03-13 | $0.67 | $0.67 | 46,600 | — | — |
| 2007-03-12 | $0.68 | $0.68 | 5,000 | — | — |
| 2007-03-09 | $0.68 | $0.68 | 7,000 | — | — |
| 2007-03-08 | $0.68 | $0.68 | 0 | — | — |
| 2007-03-07 | $0.68 | $0.68 | 9,500 | — | — |
| 2007-03-06 | $0.70 | $0.70 | 18,800 | — | — |
| 2007-03-05 | $0.70 | $0.70 | 4,600 | — | — |
| 2007-03-02 | $0.72 | $0.72 | 2,800 | — | — |
| 2007-03-01 | $0.72 | $0.72 | 2,500 | — | — |
| 2007-02-28 | $0.75 | $0.75 | 9,400 | — | — |
| 2007-02-27 | $0.72 | $0.72 | 1,000 | — | — |
| 2007-02-26 | $0.72 | $0.72 | 3,300 | — | — |
| 2007-02-23 | $0.74 | $0.74 | 10,200 | — | — |
| 2007-02-22 | $0.71 | $0.71 | 3,000 | — | — |
| 2007-02-21 | $0.71 | $0.71 | 2,000 | — | — |
| 2007-02-20 | $0.71 | $0.71 | 3,100 | — | — |
| 2007-02-16 | $0.70 | $0.70 | 3,000 | — | — |
| 2007-02-15 | $0.70 | $0.70 | 7,400 | — | — |
| 2007-02-14 | $0.74 | $0.74 | 60,400 | — | — |
| 2007-02-13 | $0.79 | $0.79 | 44,100 | — | — |
| 2007-02-12 | $0.72 | $0.72 | 100 | — | — |
| 2007-02-09 | $0.72 | $0.72 | 700 | — | — |
| 2007-02-08 | $0.70 | $0.70 | 16,300 | — | — |
| 2007-02-07 | $0.70 | $0.70 | 3,500 | — | — |
| 2007-02-06 | $0.71 | $0.71 | 1,400 | — | — |
| 2007-02-05 | $0.71 | $0.71 | 20,600 | — | — |
| 2007-02-02 | $0.74 | $0.74 | 10,200 | — | — |
| 2007-02-01 | $0.70 | $0.70 | 54,000 | — | — |
| 2007-01-31 | $0.74 | $0.74 | 0 | — | — |
| 2007-01-30 | $0.74 | $0.74 | 70,900 | — | — |
| 2007-01-29 | $0.73 | $0.73 | 16,600 | — | — |
| 2007-01-26 | $0.79 | $0.79 | 350,800 | — | — |
| 2007-01-25 | $0.90 | $0.90 | 54,800 | — | — |
| 2007-01-24 | $0.95 | $0.95 | 80,100 | — | — |
| 2007-01-23 | $0.93 | $0.93 | 3,900 | — | — |
| 2007-01-22 | $0.95 | $0.95 | 12,000 | — | — |
| 2007-01-19 | $0.95 | $0.95 | 24,500 | — | — |
| 2007-01-18 | $0.95 | $0.95 | 1,900 | — | — |
| 2007-01-17 | $0.96 | $0.96 | 26,500 | — | — |
| 2007-01-16 | $1.01 | $1.01 | 4,800 | — | — |
| 2007-01-12 | $1.00 | $1.00 | 5,200 | — | — |
| 2007-01-11 | $1.04 | $1.04 | 10,400 | — | — |
| 2007-01-10 | $1.03 | $1.03 | 13,100 | — | — |
| 2007-01-09 | $1.01 | $1.01 | 9,500 | — | — |
| 2007-01-08 | $0.97 | $0.97 | 7,900 | — | — |
| 2007-01-05 | $1.01 | $1.01 | 0 | — | — |
| 2007-01-04 | $1.01 | $1.01 | 2,300 | — | — |
| 2007-01-03 | $1.02 | $1.02 | 1,000 | — | — |