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
- 1999-02-01 to 2026-08-27
- 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 | $0.58 | $0.58 | 128,900 |
| 2007-12-28 | $0.66 | $0.66 | 42,800 |
| 2007-12-27 | $0.61 | $0.61 | 111,200 |
| 2007-12-26 | $0.64 | $0.64 | 64,200 |
| 2007-12-24 | $0.65 | $0.65 | 32,400 |
| 2007-12-21 | $0.65 | $0.65 | 189,100 |
| 2007-12-20 | $0.60 | $0.60 | 105,500 |
| 2007-12-19 | $0.62 | $0.62 | 35,900 |
| 2007-12-18 | $0.60 | $0.60 | 44,000 |
| 2007-12-17 | $0.57 | $0.57 | 71,500 |
| 2007-12-14 | $0.57 | $0.57 | 12,700 |
| 2007-12-13 | $0.57 | $0.57 | 31,200 |
| 2007-12-12 | $0.56 | $0.56 | 41,500 |
| 2007-12-11 | $0.57 | $0.57 | 156,100 |
| 2007-12-10 | $0.55 | $0.55 | 187,400 |
| 2007-12-07 | $0.61 | $0.61 | 39,900 |
| 2007-12-06 | $0.62 | $0.62 | 46,200 |
| 2007-12-05 | $0.62 | $0.62 | 34,100 |
| 2007-12-04 | $0.61 | $0.61 | 28,600 |
| 2007-12-03 | $0.60 | $0.60 | 21,000 |
| 2007-11-30 | $0.61 | $0.61 | 31,000 |
| 2007-11-29 | $0.61 | $0.61 | 62,200 |
| 2007-11-28 | $0.63 | $0.63 | 43,300 |
| 2007-11-27 | $0.65 | $0.65 | 22,400 |
| 2007-11-26 | $0.67 | $0.67 | 12,900 |
| 2007-11-23 | $0.67 | $0.67 | 45,200 |
| 2007-11-21 | $0.66 | $0.66 | 42,300 |
| 2007-11-20 | $0.66 | $0.66 | 16,200 |
| 2007-11-19 | $0.68 | $0.68 | 79,700 |
| 2007-11-16 | $0.68 | $0.68 | 25,500 |
| 2007-11-15 | $0.69 | $0.69 | 36,600 |
| 2007-11-14 | $0.70 | $0.70 | 27,100 |
| 2007-11-13 | $0.68 | $0.68 | 30,000 |
| 2007-11-12 | $0.68 | $0.68 | 14,500 |
| 2007-11-09 | $0.65 | $0.65 | 11,700 |
| 2007-11-08 | $0.68 | $0.68 | 103,100 |
| 2007-11-07 | $0.68 | $0.68 | 79,100 |
| 2007-11-06 | $0.71 | $0.71 | 55,900 |
| 2007-11-05 | $0.70 | $0.70 | 114,600 |
| 2007-11-02 | $0.60 | $0.60 | 7,100 |
| 2007-11-01 | $0.62 | $0.62 | 49,100 |
| 2007-10-31 | $0.58 | $0.58 | 35,400 |
| 2007-10-30 | $0.58 | $0.58 | 5,200 |
| 2007-10-29 | $0.60 | $0.60 | 60,600 |
| 2007-10-26 | $0.57 | $0.57 | 31,800 |
| 2007-10-25 | $0.60 | $0.60 | 11,000 |
| 2007-10-24 | $0.63 | $0.63 | 33,500 |
| 2007-10-23 | $0.61 | $0.61 | 29,700 |
| 2007-10-22 | $0.62 | $0.62 | 38,800 |
| 2007-10-19 | $0.61 | $0.61 | 46,900 |
| 2007-10-18 | $0.60 | $0.60 | 24,200 |
| 2007-10-17 | $0.60 | $0.60 | 51,200 |
| 2007-10-16 | $0.62 | $0.62 | 86,800 |
| 2007-10-15 | $0.58 | $0.58 | 98,100 |
| 2007-10-12 | $0.56 | $0.56 | 1,100 |
| 2007-10-11 | $0.60 | $0.60 | 15,600 |
| 2007-10-10 | $0.58 | $0.58 | 111,000 |
| 2007-10-09 | $0.58 | $0.58 | 22,500 |
| 2007-10-08 | $0.62 | $0.62 | 33,800 |
| 2007-10-05 | $0.58 | $0.58 | 201,400 |
| 2007-10-04 | $0.60 | $0.60 | 41,500 |
| 2007-10-03 | $0.67 | $0.67 | 98,200 |
| 2007-10-02 | $0.61 | $0.61 | 32,900 |
| 2007-10-01 | $0.65 | $0.65 | 42,500 |
| 2007-09-28 | $0.60 | $0.60 | 76,000 |
| 2007-09-27 | $0.62 | $0.62 | 18,000 |
| 2007-09-26 | $0.65 | $0.65 | 28,600 |
| 2007-09-25 | $0.66 | $0.66 | 44,400 |
| 2007-09-24 | $0.66 | $0.66 | 270,600 |
| 2007-09-21 | $0.55 | $0.55 | 53,800 |
| 2007-09-20 | $0.60 | $0.60 | 138,700 |
| 2007-09-19 | $0.68 | $0.68 | 27,200 |
| 2007-09-18 | $0.70 | $0.70 | 94,700 |
| 2007-09-17 | $0.74 | $0.74 | 229,700 |
| 2007-09-14 | $0.74 | $0.74 | 86,400 |
| 2007-09-13 | $0.75 | $0.75 | 196,500 |
| 2007-09-12 | $0.65 | $0.65 | 86,300 |
| 2007-09-11 | $0.64 | $0.64 | 62,500 |
| 2007-09-10 | $0.63 | $0.63 | 60,800 |
| 2007-09-07 | $0.65 | $0.65 | 101,800 |
| 2007-09-06 | $0.64 | $0.64 | 73,900 |
| 2007-09-05 | $0.65 | $0.65 | 77,800 |
| 2007-09-04 | $0.64 | $0.64 | 78,900 |
| 2007-08-31 | $0.64 | $0.64 | 148,800 |
| 2007-08-30 | $0.58 | $0.58 | 78,600 |
| 2007-08-29 | $0.52 | $0.52 | 8,400 |
| 2007-08-28 | $0.45 | $0.45 | 27,500 |
| 2007-08-27 | $0.56 | $0.56 | 261,000 |
| 2007-08-24 | $0.47 | $0.47 | 186,000 |
| 2007-08-23 | $0.40 | $0.40 | 13,000 |
| 2007-08-22 | $0.40 | $0.40 | 17,900 |
| 2007-08-21 | $0.43 | $0.43 | 34,000 |
| 2007-08-20 | $0.36 | $0.36 | 19,500 |
| 2007-08-17 | $0.40 | $0.40 | 13,900 |
| 2007-08-16 | $0.37 | $0.37 | 102,500 |
| 2007-08-15 | $0.39 | $0.39 | 6,000 |
| 2007-08-14 | $0.40 | $0.40 | 49,600 |
| 2007-08-13 | $0.40 | $0.40 | 46,200 |
| 2007-08-10 | $0.40 | $0.40 | 12,000 |
| 2007-08-09 | $0.40 | $0.40 | 4,200 |
| 2007-08-08 | $0.40 | $0.40 | 38,000 |
| 2007-08-07 | $0.42 | $0.42 | 76,800 |
| 2007-08-06 | $0.39 | $0.39 | 12,400 |
| 2007-08-03 | $0.41 | $0.41 | 35,000 |
| 2007-08-02 | $0.40 | $0.40 | 7,000 |
| 2007-08-01 | $0.39 | $0.39 | 68,100 |
| 2007-07-31 | $0.40 | $0.40 | 49,100 |
| 2007-07-30 | $0.40 | $0.40 | 26,800 |
| 2007-07-27 | $0.37 | $0.37 | 110,700 |
| 2007-07-26 | $0.35 | $0.35 | 90,700 |
| 2007-07-25 | $0.39 | $0.39 | 3,400 |
| 2007-07-24 | $0.40 | $0.40 | 40,600 |
| 2007-07-23 | $0.40 | $0.40 | 63,100 |
| 2007-07-20 | $0.40 | $0.40 | 22,200 |
| 2007-07-19 | $0.43 | $0.43 | 38,100 |
| 2007-07-18 | $0.40 | $0.40 | 4,700 |
| 2007-07-17 | $0.41 | $0.41 | 13,500 |
| 2007-07-16 | $0.41 | $0.41 | 24,900 |
| 2007-07-13 | $0.42 | $0.42 | 17,300 |
| 2007-07-12 | $0.44 | $0.44 | 18,700 |
| 2007-07-11 | $0.44 | $0.44 | 17,800 |
| 2007-07-10 | $0.42 | $0.42 | 12,800 |
| 2007-07-09 | $0.45 | $0.45 | 43,700 |
| 2007-07-06 | $0.46 | $0.46 | 44,000 |
| 2007-07-05 | $0.41 | $0.41 | 30,100 |
| 2007-07-03 | $0.42 | $0.42 | 28,000 |
| 2007-07-02 | $0.45 | $0.45 | 17,800 |
| 2007-06-29 | $0.47 | $0.47 | 75,200 |
| 2007-06-28 | $0.45 | $0.45 | 62,200 |
| 2007-06-27 | $0.44 | $0.44 | 21,400 |
| 2007-06-26 | $0.44 | $0.44 | 34,200 |
| 2007-06-25 | $0.49 | $0.49 | 26,800 |
| 2007-06-22 | $0.48 | $0.48 | 11,700 |
| 2007-06-21 | $0.45 | $0.45 | 49,900 |
| 2007-06-20 | $0.44 | $0.44 | 12,800 |
| 2007-06-19 | $0.45 | $0.45 | 20,000 |
| 2007-06-18 | $0.47 | $0.47 | 32,000 |
| 2007-06-15 | $0.50 | $0.50 | 35,300 |
| 2007-06-14 | $0.48 | $0.48 | 42,900 |
| 2007-06-13 | $0.48 | $0.48 | 47,200 |
| 2007-06-12 | $0.45 | $0.45 | 26,900 |
| 2007-06-11 | $0.42 | $0.42 | 28,300 |
| 2007-06-08 | $0.42 | $0.42 | 62,200 |
| 2007-06-07 | $0.49 | $0.49 | 57,500 |
| 2007-06-06 | $0.45 | $0.45 | 60,500 |
| 2007-06-05 | $0.43 | $0.43 | 32,000 |
| 2007-06-04 | $0.43 | $0.43 | 10,000 |
| 2007-06-01 | $0.43 | $0.43 | 16,700 |
| 2007-05-31 | $0.45 | $0.45 | 51,100 |
| 2007-05-30 | $0.42 | $0.42 | 52,900 |
| 2007-05-29 | $0.44 | $0.44 | 99,800 |
| 2007-05-25 | $0.49 | $0.49 | 85,400 |
| 2007-05-24 | $0.48 | $0.48 | 171,900 |
| 2007-05-23 | $0.48 | $0.48 | 23,700 |
| 2007-05-22 | $0.48 | $0.48 | 28,000 |
| 2007-05-21 | $0.44 | $0.44 | 21,600 |
| 2007-05-18 | $0.44 | $0.44 | 68,100 |
| 2007-05-17 | $0.43 | $0.43 | 23,800 |
| 2007-05-16 | $0.45 | $0.45 | 55,300 |
| 2007-05-15 | $0.44 | $0.44 | 93,600 |
| 2007-05-14 | $0.48 | $0.48 | 15,100 |
| 2007-05-11 | $0.46 | $0.46 | 54,500 |
| 2007-05-10 | $0.46 | $0.46 | 39,700 |
| 2007-05-09 | $0.51 | $0.51 | 18,000 |
| 2007-05-08 | $0.51 | $0.51 | 11,700 |
| 2007-05-07 | $0.51 | $0.51 | 59,600 |
| 2007-05-04 | $0.47 | $0.47 | 92,800 |
| 2007-05-03 | $0.47 | $0.47 | 60,500 |
| 2007-05-02 | $0.52 | $0.52 | 66,900 |
| 2007-05-01 | $0.50 | $0.50 | 51,200 |
| 2007-04-30 | $0.49 | $0.49 | 34,800 |
| 2007-04-27 | $0.50 | $0.50 | 33,800 |
| 2007-04-26 | $0.51 | $0.51 | 33,000 |
| 2007-04-25 | $0.53 | $0.53 | 134,300 |
| 2007-04-24 | $0.44 | $0.44 | 62,300 |
| 2007-04-23 | $0.49 | $0.49 | 20,900 |
| 2007-04-20 | $0.52 | $0.52 | 58,900 |
| 2007-04-19 | $0.51 | $0.51 | 56,900 |
| 2007-04-18 | $0.54 | $0.54 | 19,500 |
| 2007-04-17 | $0.53 | $0.53 | 99,100 |
| 2007-04-16 | $0.55 | $0.55 | 106,100 |
| 2007-04-13 | $0.58 | $0.58 | 206,800 |
| 2007-04-12 | $0.58 | $0.58 | 173,400 |
| 2007-04-11 | $0.55 | $0.55 | 297,100 |
| 2007-04-10 | $0.40 | $0.40 | 92,100 |
| 2007-04-09 | $0.38 | $0.38 | 33,900 |
| 2007-04-05 | $0.39 | $0.39 | 52,900 |
| 2007-04-04 | $0.39 | $0.39 | 93,100 |
| 2007-04-03 | $0.38 | $0.38 | 47,800 |
| 2007-04-02 | $0.41 | $0.41 | 26,900 |
| 2007-03-30 | $0.40 | $0.40 | 79,600 |
| 2007-03-29 | $0.39 | $0.39 | 23,900 |
| 2007-03-28 | $0.40 | $0.40 | 10,800 |
| 2007-03-27 | $0.36 | $0.36 | 38,600 |
| 2007-03-26 | $0.38 | $0.38 | 29,300 |
| 2007-03-23 | $0.40 | $0.40 | 15,000 |
| 2007-03-22 | $0.39 | $0.39 | 6,300 |
| 2007-03-21 | $0.39 | $0.39 | 8,200 |
| 2007-03-20 | $0.39 | $0.39 | 33,500 |
| 2007-03-19 | $0.39 | $0.39 | 10,400 |
| 2007-03-16 | $0.41 | $0.41 | 19,000 |
| 2007-03-15 | $0.41 | $0.41 | 40,000 |
| 2007-03-14 | $0.39 | $0.39 | 200 |
| 2007-03-13 | $0.38 | $0.38 | 39,500 |
| 2007-03-12 | $0.40 | $0.40 | 14,600 |
| 2007-03-09 | $0.39 | $0.39 | 13,000 |
| 2007-03-08 | $0.40 | $0.40 | 29,000 |
| 2007-03-07 | $0.39 | $0.39 | 20,400 |
| 2007-03-06 | $0.40 | $0.40 | 61,300 |
| 2007-03-05 | $0.40 | $0.40 | 66,800 |
| 2007-03-02 | $0.41 | $0.41 | 55,000 |
| 2007-03-01 | $0.40 | $0.40 | 34,000 |
| 2007-02-28 | $0.41 | $0.41 | 100,400 |
| 2007-02-27 | $0.39 | $0.39 | 58,800 |
| 2007-02-26 | $0.41 | $0.41 | 98,600 |
| 2007-02-23 | $0.41 | $0.41 | 108,800 |
| 2007-02-22 | $0.39 | $0.39 | 38,200 |
| 2007-02-21 | $0.40 | $0.40 | 16,600 |
| 2007-02-20 | $0.41 | $0.41 | 56,500 |
| 2007-02-16 | $0.40 | $0.40 | 21,500 |
| 2007-02-15 | $0.40 | $0.40 | 47,500 |
| 2007-02-14 | $0.41 | $0.41 | 93,500 |
| 2007-02-13 | $0.42 | $0.42 | 52,800 |
| 2007-02-12 | $0.45 | $0.45 | 61,700 |
| 2007-02-09 | $0.47 | $0.47 | 162,900 |
| 2007-02-08 | $0.40 | $0.40 | 74,000 |
| 2007-02-07 | $0.39 | $0.39 | 36,400 |
| 2007-02-06 | $0.40 | $0.40 | 60,500 |
| 2007-02-05 | $0.39 | $0.39 | 14,300 |
| 2007-02-02 | $0.41 | $0.41 | 188,600 |
| 2007-02-01 | $0.42 | $0.42 | 13,000 |
| 2007-01-31 | $0.41 | $0.41 | 13,900 |
| 2007-01-30 | $0.44 | $0.44 | 35,400 |
| 2007-01-29 | $0.44 | $0.44 | 47,900 |
| 2007-01-26 | $0.41 | $0.41 | 36,100 |
| 2007-01-25 | $0.40 | $0.40 | 28,200 |
| 2007-01-24 | $0.44 | $0.44 | 71,900 |
| 2007-01-23 | $0.41 | $0.41 | 104,000 |
| 2007-01-22 | $0.42 | $0.42 | 38,900 |
| 2007-01-19 | $0.41 | $0.41 | 30,100 |
| 2007-01-18 | $0.42 | $0.42 | 34,200 |
| 2007-01-17 | $0.40 | $0.40 | 111,800 |
| 2007-01-16 | $0.42 | $0.42 | 216,900 |
| 2007-01-12 | $0.43 | $0.43 | 196,300 |
| 2007-01-11 | $0.44 | $0.44 | 116,600 |
| 2007-01-10 | $0.49 | $0.49 | 11,700 |
| 2007-01-09 | $0.48 | $0.48 | 55,200 |
| 2007-01-08 | $0.42 | $0.42 | 78,800 |
| 2007-01-05 | $0.44 | $0.44 | 234,400 |
| 2007-01-04 | $0.50 | $0.50 | 49,400 |
| 2007-01-03 | $0.44 | $0.44 | 94,000 |