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
- 2002-05-23 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 | $0.38 | $0.38 | 104,153,000 | — | — |
| 2007-12-28 | $0.38 | $0.38 | 75,369,000 | — | — |
| 2007-12-27 | $0.39 | $0.39 | 116,158,000 | — | — |
| 2007-12-26 | $0.41 | $0.41 | 63,119,000 | — | — |
| 2007-12-24 | $0.40 | $0.40 | 38,640,000 | — | — |
| 2007-12-21 | $0.40 | $0.40 | 255,010,000 | — | — |
| 2007-12-20 | $0.39 | $0.39 | 224,000,000 | — | — |
| 2007-12-19 | $0.36 | $0.36 | 64,246,000 | — | — |
| 2007-12-18 | $0.35 | $0.35 | 49,350,000 | — | — |
| 2007-12-17 | $0.33 | $0.33 | 36,883,000 | — | — |
| 2007-12-14 | $0.34 | $0.34 | 96,845,000 | — | — |
| 2007-12-13 | $0.33 | $0.33 | 51,604,000 | — | — |
| 2007-12-12 | $0.33 | $0.33 | 53,431,000 | — | — |
| 2007-12-11 | $0.33 | $0.33 | 67,795,000 | — | — |
| 2007-12-10 | $0.34 | $0.34 | 42,847,000 | — | — |
| 2007-12-07 | $0.34 | $0.34 | 58,037,000 | — | — |
| 2007-12-06 | $0.34 | $0.34 | 68,320,000 | — | — |
| 2007-12-05 | $0.34 | $0.34 | 104,062,000 | — | — |
| 2007-12-04 | $0.34 | $0.34 | 56,812,000 | — | — |
| 2007-12-03 | $0.34 | $0.34 | 91,378,000 | — | — |
| 2007-11-30 | $0.33 | $0.33 | 87,997,000 | — | — |
| 2007-11-29 | $0.33 | $0.33 | 66,129,000 | — | — |
| 2007-11-28 | $0.33 | $0.33 | 94,178,000 | — | — |
| 2007-11-27 | $0.32 | $0.32 | 67,074,000 | — | — |
| 2007-11-26 | $0.31 | $0.31 | 64,659,000 | — | — |
| 2007-11-23 | $0.31 | $0.31 | 61,530,000 | — | — |
| 2007-11-21 | $0.31 | $0.31 | 104,188,000 | — | — |
| 2007-11-20 | $0.32 | $0.32 | 111,958,000 | — | — |
| 2007-11-19 | $0.33 | $0.33 | 68,180,000 | — | — |
| 2007-11-16 | $0.34 | $0.34 | 116,109,000 | — | — |
| 2007-11-15 | $0.34 | $0.34 | 69,811,000 | — | — |
| 2007-11-14 | $0.35 | $0.35 | 71,470,000 | — | — |
| 2007-11-13 | $0.36 | $0.36 | 64,330,000 | — | — |
| 2007-11-12 | $0.35 | $0.35 | 91,784,000 | — | — |
| 2007-11-09 | $0.36 | $0.36 | 139,251,000 | — | — |
| 2007-11-08 | $0.39 | $0.39 | 106,526,000 | — | — |
| 2007-11-07 | $0.38 | $0.38 | 74,480,000 | — | — |
| 2007-11-06 | $0.39 | $0.39 | 77,742,000 | — | — |
| 2007-11-05 | $0.38 | $0.38 | 76,769,000 | — | — |
| 2007-11-02 | $0.38 | $0.38 | 89,201,000 | — | — |
| 2007-11-01 | $0.38 | $0.38 | 104,062,000 | — | — |
| 2007-10-31 | $0.38 | $0.38 | 107,926,000 | — | — |
| 2007-10-30 | $0.38 | $0.38 | 120,568,000 | — | — |
| 2007-10-29 | $0.38 | $0.38 | 77,714,000 | — | — |
| 2007-10-26 | $0.36 | $0.36 | 109,214,000 | — | — |
| 2007-10-25 | $0.36 | $0.36 | 96,691,000 | — | — |
| 2007-10-24 | $0.36 | $0.36 | 130,431,000 | — | — |
| 2007-10-23 | $0.37 | $0.37 | 384,853,000 | — | — |
| 2007-10-22 | $0.33 | $0.33 | 213,150,000 | — | — |
| 2007-10-19 | $0.33 | $0.33 | 111,951,000 | — | — |
| 2007-10-18 | $0.34 | $0.34 | 79,296,000 | — | — |
| 2007-10-17 | $0.35 | $0.35 | 42,497,000 | — | — |
| 2007-10-16 | $0.34 | $0.34 | 63,000,000 | — | — |
| 2007-10-15 | $0.34 | $0.34 | 115,332,000 | — | — |
| 2007-10-12 | $0.33 | $0.33 | 42,308,000 | — | — |
| 2007-10-11 | $0.33 | $0.33 | 100,079,000 | — | — |
| 2007-10-10 | $0.33 | $0.33 | 105,343,000 | — | — |
| 2007-10-09 | $0.33 | $0.33 | 85,631,000 | — | — |
| 2007-10-08 | $0.32 | $0.32 | 32,053,000 | — | — |
| 2007-10-05 | $0.31 | $0.31 | 65,492,000 | — | — |
| 2007-10-04 | $0.30 | $0.30 | 48,979,000 | — | — |
| 2007-10-03 | $0.30 | $0.30 | 36,127,000 | — | — |
| 2007-10-02 | $0.30 | $0.30 | 45,227,000 | — | — |
| 2007-10-01 | $0.30 | $0.30 | 95,284,000 | — | — |
| 2007-09-28 | $0.30 | $0.30 | 86,625,000 | — | — |
| 2007-09-27 | $0.31 | $0.31 | 118,986,000 | — | — |
| 2007-09-26 | $0.31 | $0.31 | 158,753,000 | — | — |
| 2007-09-25 | $0.30 | $0.30 | 180,579,000 | — | — |
| 2007-09-24 | $0.28 | $0.28 | 63,665,000 | — | — |
| 2007-09-21 | $0.27 | $0.27 | 158,795,000 | — | — |
| 2007-09-20 | $0.28 | $0.28 | 74,991,000 | — | — |
| 2007-09-19 | $0.28 | $0.28 | 81,529,000 | — | — |
| 2007-09-18 | $0.27 | $0.27 | 69,335,000 | — | — |
| 2007-09-17 | $0.26 | $0.26 | 100,982,000 | — | — |
| 2007-09-14 | $0.25 | $0.25 | 47,845,000 | — | — |
| 2007-09-13 | $0.25 | $0.25 | 44,422,000 | — | — |
| 2007-09-12 | $0.25 | $0.25 | 27,055,000 | — | — |
| 2007-09-11 | $0.25 | $0.25 | 54,831,000 | — | — |
| 2007-09-10 | $0.25 | $0.25 | 63,532,000 | — | — |
| 2007-09-07 | $0.26 | $0.26 | 67,571,000 | — | — |
| 2007-09-06 | $0.26 | $0.26 | 75,061,000 | — | — |
| 2007-09-05 | $0.26 | $0.26 | 41,328,000 | — | — |
| 2007-09-04 | $0.26 | $0.26 | 111,643,000 | — | — |
| 2007-08-31 | $0.25 | $0.25 | 47,453,000 | — | — |
| 2007-08-30 | $0.25 | $0.25 | 49,539,000 | — | — |
| 2007-08-29 | $0.25 | $0.25 | 38,556,000 | — | — |
| 2007-08-28 | $0.24 | $0.24 | 46,529,000 | — | — |
| 2007-08-27 | $0.24 | $0.24 | 34,965,000 | — | — |
| 2007-08-24 | $0.25 | $0.25 | 63,245,000 | — | — |
| 2007-08-23 | $0.25 | $0.25 | 30,387,000 | — | — |
| 2007-08-22 | $0.25 | $0.25 | 45,941,000 | — | — |
| 2007-08-21 | $0.25 | $0.25 | 33,481,000 | — | — |
| 2007-08-20 | $0.25 | $0.25 | 55,132,000 | — | — |
| 2007-08-17 | $0.25 | $0.25 | 71,071,000 | — | — |
| 2007-08-16 | $0.24 | $0.24 | 138,411,000 | — | — |
| 2007-08-15 | $0.25 | $0.25 | 54,271,000 | — | — |
| 2007-08-14 | $0.25 | $0.25 | 53,130,000 | — | — |
| 2007-08-13 | $0.25 | $0.25 | 68,194,000 | — | — |
| 2007-08-10 | $0.26 | $0.26 | 107,254,000 | — | — |
| 2007-08-09 | $0.25 | $0.25 | 183,043,000 | — | — |
| 2007-08-08 | $0.26 | $0.26 | 129,164,000 | — | — |
| 2007-08-07 | $0.25 | $0.25 | 103,845,000 | — | — |
| 2007-08-06 | $0.24 | $0.24 | 112,182,000 | — | — |
| 2007-08-03 | $0.24 | $0.24 | 86,618,000 | — | — |
| 2007-08-02 | $0.24 | $0.24 | 92,589,000 | — | — |
| 2007-08-01 | $0.25 | $0.25 | 142,163,000 | — | — |
| 2007-07-31 | $0.25 | $0.25 | 96,544,000 | — | — |
| 2007-07-30 | $0.25 | $0.25 | 136,332,000 | — | — |
| 2007-07-27 | $0.24 | $0.24 | 203,049,000 | — | — |
| 2007-07-26 | $0.25 | $0.25 | 334,572,000 | — | — |
| 2007-07-25 | $0.24 | $0.24 | 375,543,000 | — | — |
| 2007-07-24 | $0.23 | $0.23 | 540,855,000 | — | — |
| 2007-07-23 | $0.25 | $0.25 | 537,278,000 | — | — |
| 2007-07-20 | $0.28 | $0.28 | 96,166,000 | — | — |
| 2007-07-19 | $0.28 | $0.28 | 51,926,000 | — | — |
| 2007-07-18 | $0.29 | $0.29 | 64,981,000 | — | — |
| 2007-07-17 | $0.29 | $0.29 | 45,248,000 | — | — |
| 2007-07-16 | $0.29 | $0.29 | 51,527,000 | — | — |
| 2007-07-13 | $0.29 | $0.29 | 46,438,000 | — | — |
| 2007-07-12 | $0.29 | $0.29 | 56,224,000 | — | — |
| 2007-07-11 | $0.29 | $0.29 | 54,971,000 | — | — |
| 2007-07-10 | $0.29 | $0.29 | 88,536,000 | — | — |
| 2007-07-09 | $0.29 | $0.29 | 81,690,000 | — | — |
| 2007-07-06 | $0.29 | $0.29 | 80,710,000 | — | — |
| 2007-07-05 | $0.28 | $0.28 | 64,806,000 | — | — |
| 2007-07-03 | $0.28 | $0.28 | 30,856,000 | — | — |
| 2007-07-02 | $0.28 | $0.28 | 79,702,000 | — | — |
| 2007-06-29 | $0.28 | $0.28 | 120,841,000 | — | — |
| 2007-06-28 | $0.28 | $0.28 | 147,252,000 | — | — |
| 2007-06-27 | $0.30 | $0.30 | 210,917,000 | — | — |
| 2007-06-26 | $0.28 | $0.28 | 57,862,000 | — | — |
| 2007-06-25 | $0.28 | $0.28 | 68,026,000 | — | — |
| 2007-06-22 | $0.28 | $0.28 | 73,430,000 | — | — |
| 2007-06-21 | $0.29 | $0.29 | 100,779,000 | — | — |
| 2007-06-20 | $0.28 | $0.28 | 63,777,000 | — | — |
| 2007-06-19 | $0.28 | $0.28 | 79,093,000 | — | — |
| 2007-06-18 | $0.29 | $0.29 | 122,360,000 | — | — |
| 2007-06-15 | $0.28 | $0.28 | 220,934,000 | — | — |
| 2007-06-14 | $0.27 | $0.27 | 113,631,000 | — | — |
| 2007-06-13 | $0.28 | $0.28 | 274,078,000 | — | — |
| 2007-06-12 | $0.29 | $0.29 | 401,765,000 | — | — |
| 2007-06-11 | $0.31 | $0.31 | 180,348,000 | — | — |
| 2007-06-08 | $0.33 | $0.33 | 140,378,000 | — | — |
| 2007-06-07 | $0.34 | $0.34 | 591,031,000 | — | — |
| 2007-06-06 | $0.32 | $0.32 | 334,180,000 | — | — |
| 2007-06-05 | $0.31 | $0.31 | 58,849,000 | — | — |
| 2007-06-04 | $0.31 | $0.31 | 55,461,000 | — | — |
| 2007-06-01 | $0.31 | $0.31 | 80,297,000 | — | — |
| 2007-05-31 | $0.31 | $0.31 | 70,280,000 | — | — |
| 2007-05-30 | $0.32 | $0.32 | 73,262,000 | — | — |
| 2007-05-29 | $0.31 | $0.31 | 115,675,000 | — | — |
| 2007-05-25 | $0.32 | $0.32 | 59,745,000 | — | — |
| 2007-05-24 | $0.32 | $0.32 | 64,008,000 | — | — |
| 2007-05-23 | $0.33 | $0.33 | 122,808,000 | — | — |
| 2007-05-22 | $0.33 | $0.33 | 70,245,000 | — | — |
| 2007-05-21 | $0.32 | $0.32 | 66,633,000 | — | — |
| 2007-05-18 | $0.31 | $0.31 | 44,464,000 | — | — |
| 2007-05-17 | $0.31 | $0.31 | 51,422,000 | — | — |
| 2007-05-16 | $0.31 | $0.31 | 50,365,000 | — | — |
| 2007-05-15 | $0.31 | $0.31 | 47,264,000 | — | — |
| 2007-05-14 | $0.31 | $0.31 | 44,541,000 | — | — |
| 2007-05-11 | $0.32 | $0.32 | 48,090,000 | — | — |
| 2007-05-10 | $0.31 | $0.31 | 71,435,000 | — | — |
| 2007-05-09 | $0.32 | $0.32 | 39,886,000 | — | — |
| 2007-05-08 | $0.32 | $0.32 | 57,414,000 | — | — |
| 2007-05-07 | $0.32 | $0.32 | 41,622,000 | — | — |
| 2007-05-04 | $0.32 | $0.32 | 65,779,000 | — | — |
| 2007-05-03 | $0.32 | $0.32 | 138,159,000 | — | — |
| 2007-05-02 | $0.32 | $0.32 | 186,396,000 | — | — |
| 2007-05-01 | $0.32 | $0.32 | 95,214,000 | — | — |
| 2007-04-30 | $0.32 | $0.32 | 92,477,000 | — | — |
| 2007-04-27 | $0.32 | $0.32 | 56,378,000 | — | — |
| 2007-04-26 | $0.32 | $0.32 | 97,622,000 | — | — |
| 2007-04-25 | $0.31 | $0.31 | 84,028,000 | — | — |
| 2007-04-24 | $0.31 | $0.31 | 89,180,000 | — | — |
| 2007-04-23 | $0.31 | $0.31 | 138,117,000 | — | — |
| 2007-04-20 | $0.32 | $0.32 | 128,625,000 | — | — |
| 2007-04-19 | $0.31 | $0.31 | 281,456,000 | — | — |
| 2007-04-18 | $0.31 | $0.31 | 549,430,000 | — | — |
| 2007-04-17 | $0.34 | $0.34 | 121,247,000 | — | — |
| 2007-04-16 | $0.35 | $0.35 | 45,801,000 | — | — |
| 2007-04-13 | $0.35 | $0.35 | 35,910,000 | — | — |
| 2007-04-12 | $0.35 | $0.35 | 54,663,000 | — | — |
| 2007-04-11 | $0.35 | $0.35 | 69,790,000 | — | — |
| 2007-04-10 | $0.36 | $0.36 | 80,752,000 | — | — |
| 2007-04-09 | $0.35 | $0.35 | 41,748,000 | — | — |
| 2007-04-05 | $0.35 | $0.35 | 54,516,000 | — | — |
| 2007-04-04 | $0.35 | $0.35 | 141,246,000 | — | — |
| 2007-04-03 | $0.34 | $0.34 | 88,781,000 | — | — |
| 2007-04-02 | $0.34 | $0.34 | 72,436,000 | — | — |
| 2007-03-30 | $0.33 | $0.33 | 53,207,000 | — | — |
| 2007-03-29 | $0.34 | $0.34 | 66,815,000 | — | — |
| 2007-03-28 | $0.33 | $0.33 | 54,817,000 | — | — |
| 2007-03-27 | $0.34 | $0.34 | 92,183,000 | — | — |
| 2007-03-26 | $0.33 | $0.33 | 74,207,000 | — | — |
| 2007-03-23 | $0.34 | $0.34 | 102,158,000 | — | — |
| 2007-03-22 | $0.33 | $0.33 | 56,994,000 | — | — |
| 2007-03-21 | $0.33 | $0.33 | 159,775,000 | — | — |
| 2007-03-20 | $0.32 | $0.32 | 159,691,000 | — | — |
| 2007-03-19 | $0.31 | $0.31 | 57,120,000 | — | — |
| 2007-03-16 | $0.30 | $0.30 | 66,661,000 | — | — |
| 2007-03-15 | $0.30 | $0.30 | 64,358,000 | — | — |
| 2007-03-14 | $0.30 | $0.30 | 82,159,000 | — | — |
| 2007-03-13 | $0.29 | $0.29 | 93,842,000 | — | — |
| 2007-03-12 | $0.30 | $0.30 | 67,095,000 | — | — |
| 2007-03-09 | $0.30 | $0.30 | 66,864,000 | — | — |
| 2007-03-08 | $0.30 | $0.30 | 63,203,000 | — | — |
| 2007-03-07 | $0.30 | $0.30 | 85,995,000 | — | — |
| 2007-03-06 | $0.31 | $0.31 | 141,330,000 | — | — |
| 2007-03-05 | $0.30 | $0.30 | 171,010,000 | — | — |
| 2007-03-02 | $0.32 | $0.32 | 80,731,000 | — | — |
| 2007-03-01 | $0.33 | $0.33 | 124,292,000 | — | — |
| 2007-02-28 | $0.32 | $0.32 | 88,830,000 | — | — |
| 2007-02-27 | $0.32 | $0.32 | 125,202,000 | — | — |
| 2007-02-26 | $0.33 | $0.33 | 62,167,000 | — | — |
| 2007-02-23 | $0.34 | $0.34 | 83,755,000 | — | — |
| 2007-02-22 | $0.34 | $0.34 | 87,829,000 | — | — |
| 2007-02-21 | $0.33 | $0.33 | 648,018,000 | — | — |
| 2007-02-20 | $0.34 | $0.34 | 122,906,000 | — | — |
| 2007-02-16 | $0.33 | $0.33 | 105,329,000 | — | — |
| 2007-02-15 | $0.32 | $0.32 | 82,866,000 | — | — |
| 2007-02-14 | $0.32 | $0.32 | 361,746,000 | — | — |
| 2007-02-13 | $0.33 | $0.33 | 48,419,000 | — | — |
| 2007-02-12 | $0.33 | $0.33 | 71,197,000 | — | — |
| 2007-02-09 | $0.33 | $0.33 | 78,652,000 | — | — |
| 2007-02-08 | $0.34 | $0.34 | 195,419,000 | — | — |
| 2007-02-07 | $0.33 | $0.33 | 112,238,000 | — | — |
| 2007-02-06 | $0.32 | $0.32 | 158,053,000 | — | — |
| 2007-02-05 | $0.32 | $0.32 | 55,727,000 | — | — |
| 2007-02-02 | $0.33 | $0.33 | 98,644,000 | — | — |
| 2007-02-01 | $0.32 | $0.32 | 78,883,000 | — | — |
| 2007-01-31 | $0.33 | $0.33 | 102,564,000 | — | — |
| 2007-01-30 | $0.33 | $0.33 | 87,892,000 | — | — |
| 2007-01-29 | $0.32 | $0.32 | 217,616,000 | — | — |
| 2007-01-26 | $0.33 | $0.33 | 138,698,000 | — | — |
| 2007-01-25 | $0.33 | $0.33 | 643,895,000 | — | — |
| 2007-01-24 | $0.33 | $0.33 | 442,204,000 | — | — |
| 2007-01-23 | $0.31 | $0.31 | 202,391,000 | — | — |
| 2007-01-22 | $0.31 | $0.31 | 185,955,000 | — | — |
| 2007-01-19 | $0.32 | $0.32 | 121,520,000 | — | — |
| 2007-01-18 | $0.32 | $0.32 | 112,987,000 | — | — |
| 2007-01-17 | $0.33 | $0.33 | 152,040,000 | — | — |
| 2007-01-16 | $0.32 | $0.32 | 301,343,000 | — | — |
| 2007-01-12 | $0.32 | $0.32 | 221,711,000 | — | — |
| 2007-01-11 | $0.35 | $0.35 | 91,301,000 | — | — |
| 2007-01-10 | $0.34 | $0.34 | 114,485,000 | — | — |
| 2007-01-09 | $0.34 | $0.34 | 106,113,000 | — | — |
| 2007-01-08 | $0.34 | $0.34 | 183,449,000 | — | — |
| 2007-01-05 | $0.35 | $0.35 | 151,907,000 | — | — |
| 2007-01-04 | $0.36 | $0.36 | 159,593,000 | — | — |
| 2007-01-03 | $0.38 | $0.38 | 164,409,000 | — | — |