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
- 2000-04-03 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 | $0.18 | $0.18 | 124,800 |
| 2007-12-28 | $0.18 | $0.18 | 12,300 |
| 2007-12-27 | $0.18 | $0.18 | 44,100 |
| 2007-12-26 | $0.18 | $0.18 | 44,300 |
| 2007-12-24 | $0.18 | $0.18 | 16,600 |
| 2007-12-21 | $0.19 | $0.19 | 65,400 |
| 2007-12-20 | $0.18 | $0.18 | 51,200 |
| 2007-12-19 | $0.18 | $0.18 | 33,800 |
| 2007-12-18 | $0.19 | $0.19 | 15,200 |
| 2007-12-17 | $0.19 | $0.19 | 30,500 |
| 2007-12-14 | $0.20 | $0.20 | 52,100 |
| 2007-12-13 | $0.19 | $0.19 | 1,000 |
| 2007-12-12 | $0.20 | $0.20 | 13,000 |
| 2007-12-11 | $0.20 | $0.20 | 12,000 |
| 2007-12-10 | $0.20 | $0.20 | 2,900 |
| 2007-12-07 | $0.20 | $0.20 | 9,600 |
| 2007-12-06 | $0.19 | $0.19 | 0 |
| 2007-12-05 | $0.19 | $0.19 | 22,300 |
| 2007-12-04 | $0.21 | $0.21 | 71,400 |
| 2007-12-03 | $0.22 | $0.22 | 113,000 |
| 2007-11-30 | $0.20 | $0.20 | 9,000 |
| 2007-11-29 | $0.20 | $0.20 | 43,000 |
| 2007-11-28 | $0.20 | $0.20 | 50,000 |
| 2007-11-27 | $0.21 | $0.21 | 5,700 |
| 2007-11-26 | $0.20 | $0.20 | 25,000 |
| 2007-11-23 | $0.21 | $0.21 | 4,500 |
| 2007-11-21 | $0.19 | $0.19 | 2,000 |
| 2007-11-20 | $0.19 | $0.19 | 22,800 |
| 2007-11-19 | $0.19 | $0.19 | 23,400 |
| 2007-11-16 | $0.21 | $0.21 | 100 |
| 2007-11-15 | $0.19 | $0.19 | 23,000 |
| 2007-11-14 | $0.20 | $0.20 | 17,000 |
| 2007-11-13 | $0.20 | $0.20 | 50,500 |
| 2007-11-12 | $0.21 | $0.21 | 1,400 |
| 2007-11-09 | $0.20 | $0.20 | 3,800 |
| 2007-11-08 | $0.21 | $0.21 | 3,100 |
| 2007-11-07 | $0.21 | $0.21 | 6,000 |
| 2007-11-06 | $0.21 | $0.21 | 14,800 |
| 2007-11-05 | $0.19 | $0.19 | 21,000 |
| 2007-11-02 | $0.21 | $0.21 | 8,900 |
| 2007-11-01 | $0.20 | $0.20 | 0 |
| 2007-10-31 | $0.20 | $0.20 | 1,600 |
| 2007-10-30 | $0.21 | $0.21 | 60,000 |
| 2007-10-29 | $0.22 | $0.22 | 0 |
| 2007-10-26 | $0.22 | $0.22 | 300 |
| 2007-10-25 | $0.22 | $0.22 | 1,300 |
| 2007-10-24 | $0.22 | $0.22 | 62,000 |
| 2007-10-23 | $0.22 | $0.22 | 94,400 |
| 2007-10-22 | $0.20 | $0.20 | 35,000 |
| 2007-10-19 | $0.22 | $0.22 | 3,100 |
| 2007-10-18 | $0.22 | $0.22 | 40,500 |
| 2007-10-17 | $0.20 | $0.20 | 45,700 |
| 2007-10-16 | $0.20 | $0.20 | 166,400 |
| 2007-10-15 | $0.20 | $0.20 | 107,800 |
| 2007-10-12 | $0.22 | $0.22 | 0 |
| 2007-10-11 | $0.22 | $0.22 | 5,200 |
| 2007-10-10 | $0.22 | $0.22 | 0 |
| 2007-10-09 | $0.22 | $0.22 | 0 |
| 2007-10-08 | $0.22 | $0.22 | 300 |
| 2007-10-05 | $0.22 | $0.22 | 0 |
| 2007-10-04 | $0.22 | $0.22 | 0 |
| 2007-10-03 | $0.22 | $0.22 | 0 |
| 2007-10-02 | $0.22 | $0.22 | 53,400 |
| 2007-10-01 | $0.22 | $0.22 | 62,000 |
| 2007-09-28 | $0.22 | $0.22 | 64,800 |
| 2007-09-27 | $0.22 | $0.22 | 30,800 |
| 2007-09-26 | $0.20 | $0.20 | 2,900 |
| 2007-09-25 | $0.20 | $0.20 | 12,600 |
| 2007-09-24 | $0.22 | $0.22 | 18,800 |
| 2007-09-21 | $0.22 | $0.22 | 20,000 |
| 2007-09-20 | $0.19 | $0.19 | 26,400 |
| 2007-09-19 | $0.20 | $0.20 | 21,600 |
| 2007-09-18 | $0.20 | $0.20 | 43,800 |
| 2007-09-17 | $0.20 | $0.20 | 16,100 |
| 2007-09-14 | $0.22 | $0.22 | 4,700 |
| 2007-09-13 | $0.22 | $0.22 | 30,600 |
| 2007-09-12 | $0.19 | $0.19 | 5,500 |
| 2007-09-11 | $0.19 | $0.19 | 6,000 |
| 2007-09-10 | $0.20 | $0.20 | 28,700 |
| 2007-09-07 | $0.20 | $0.20 | 44,800 |
| 2007-09-06 | $0.18 | $0.18 | 94,700 |
| 2007-09-05 | $0.19 | $0.19 | 143,200 |
| 2007-09-04 | $0.20 | $0.20 | 25,000 |
| 2007-08-31 | $0.20 | $0.20 | 47,000 |
| 2007-08-30 | $0.20 | $0.20 | 212,400 |
| 2007-08-29 | $0.20 | $0.20 | 19,800 |
| 2007-08-28 | $0.24 | $0.24 | 58,200 |
| 2007-08-27 | $0.20 | $0.20 | 35,000 |
| 2007-08-24 | $0.21 | $0.21 | 7,600 |
| 2007-08-23 | $0.22 | $0.22 | 400 |
| 2007-08-22 | $0.22 | $0.22 | 17,100 |
| 2007-08-21 | $0.20 | $0.20 | 13,700 |
| 2007-08-20 | $0.19 | $0.19 | 8,100 |
| 2007-08-17 | $0.19 | $0.19 | 50,000 |
| 2007-08-16 | $0.21 | $0.21 | 13,100 |
| 2007-08-15 | $0.21 | $0.21 | 81,000 |
| 2007-08-14 | $0.21 | $0.21 | 200 |
| 2007-08-13 | $0.22 | $0.22 | 165,000 |
| 2007-08-10 | $0.23 | $0.23 | 22,900 |
| 2007-08-09 | $0.22 | $0.22 | 109,000 |
| 2007-08-08 | $0.20 | $0.20 | 21,500 |
| 2007-08-07 | $0.20 | $0.20 | 258,600 |
| 2007-08-06 | $0.22 | $0.22 | 1,300 |
| 2007-08-03 | $0.21 | $0.21 | 47,000 |
| 2007-08-02 | $0.23 | $0.23 | 3,500 |
| 2007-08-01 | $0.23 | $0.23 | 1,100 |
| 2007-07-31 | $0.23 | $0.23 | 1,600 |
| 2007-07-30 | $0.22 | $0.22 | 43,000 |
| 2007-07-27 | $0.23 | $0.23 | 17,500 |
| 2007-07-26 | $0.22 | $0.22 | 43,500 |
| 2007-07-25 | $0.22 | $0.22 | 26,000 |
| 2007-07-24 | $0.22 | $0.22 | 41,800 |
| 2007-07-23 | $0.23 | $0.23 | 30,900 |
| 2007-07-20 | $0.25 | $0.25 | 69,400 |
| 2007-07-19 | $0.24 | $0.24 | 32,200 |
| 2007-07-18 | $0.22 | $0.22 | 2,900 |
| 2007-07-17 | $0.22 | $0.22 | 10,200 |
| 2007-07-16 | $0.22 | $0.22 | 61,000 |
| 2007-07-13 | $0.24 | $0.24 | 43,100 |
| 2007-07-12 | $0.24 | $0.24 | 16,500 |
| 2007-07-11 | $0.21 | $0.21 | 62,300 |
| 2007-07-10 | $0.20 | $0.20 | 48,500 |
| 2007-07-09 | $0.24 | $0.24 | 100,500 |
| 2007-07-06 | $0.23 | $0.23 | 35,000 |
| 2007-07-05 | $0.21 | $0.21 | 165,100 |
| 2007-07-03 | $0.24 | $0.24 | 26,200 |
| 2007-07-02 | $0.24 | $0.24 | 15,000 |
| 2007-06-29 | $0.24 | $0.24 | 4,200 |
| 2007-06-28 | $0.25 | $0.25 | 66,800 |
| 2007-06-27 | $0.24 | $0.24 | 82,700 |
| 2007-06-26 | $0.24 | $0.24 | 45,000 |
| 2007-06-25 | $0.23 | $0.23 | 102,600 |
| 2007-06-22 | $0.25 | $0.25 | 84,100 |
| 2007-06-21 | $0.27 | $0.27 | 300 |
| 2007-06-20 | $0.27 | $0.27 | 200 |
| 2007-06-19 | $0.28 | $0.28 | 0 |
| 2007-06-18 | $0.28 | $0.28 | 5,200 |
| 2007-06-15 | $0.25 | $0.25 | 42,600 |
| 2007-06-14 | $0.28 | $0.28 | 15,100 |
| 2007-06-13 | $0.26 | $0.26 | 67,000 |
| 2007-06-12 | $0.27 | $0.27 | 10,100 |
| 2007-06-11 | $0.27 | $0.27 | 5,500 |
| 2007-06-08 | $0.27 | $0.27 | 0 |
| 2007-06-07 | $0.27 | $0.27 | 2,600 |
| 2007-06-06 | $0.30 | $0.30 | 26,000 |
| 2007-06-05 | $0.31 | $0.31 | 1,100 |
| 2007-06-04 | $0.31 | $0.31 | 76,200 |
| 2007-06-01 | $0.27 | $0.27 | 60,000 |
| 2007-05-31 | $0.27 | $0.27 | 58,000 |
| 2007-05-30 | $0.26 | $0.26 | 27,800 |
| 2007-05-29 | $0.28 | $0.28 | 48,500 |
| 2007-05-25 | $0.29 | $0.29 | 10,200 |
| 2007-05-24 | $0.28 | $0.28 | 37,000 |
| 2007-05-23 | $0.28 | $0.28 | 14,600 |
| 2007-05-22 | $0.28 | $0.28 | 31,300 |
| 2007-05-21 | $0.28 | $0.28 | 0 |
| 2007-05-18 | $0.28 | $0.28 | 15,000 |
| 2007-05-17 | $0.28 | $0.28 | 3,000 |
| 2007-05-16 | $0.29 | $0.29 | 30,300 |
| 2007-05-15 | $0.30 | $0.30 | 74,500 |
| 2007-05-14 | $0.29 | $0.29 | 7,300 |
| 2007-05-11 | $0.29 | $0.29 | 18,100 |
| 2007-05-10 | $0.31 | $0.31 | 10,000 |
| 2007-05-09 | $0.32 | $0.32 | 8,100 |
| 2007-05-08 | $0.31 | $0.31 | 3,900 |
| 2007-05-07 | $0.30 | $0.30 | 17,000 |
| 2007-05-04 | $0.29 | $0.29 | 3,000 |
| 2007-05-03 | $0.28 | $0.28 | 11,000 |
| 2007-05-02 | $0.30 | $0.30 | 34,300 |
| 2007-05-01 | $0.28 | $0.28 | 2,000 |
| 2007-04-30 | $0.28 | $0.28 | 141,500 |
| 2007-04-27 | $0.30 | $0.30 | 146,400 |
| 2007-04-26 | $0.30 | $0.30 | 110,800 |
| 2007-04-25 | $0.29 | $0.29 | 18,000 |
| 2007-04-24 | $0.28 | $0.28 | 43,000 |
| 2007-04-23 | $0.29 | $0.29 | 9,200 |
| 2007-04-20 | $0.28 | $0.28 | 11,900 |
| 2007-04-19 | $0.29 | $0.29 | 25,300 |
| 2007-04-18 | $0.29 | $0.29 | 25,000 |
| 2007-04-17 | $0.29 | $0.29 | 11,300 |
| 2007-04-16 | $0.29 | $0.29 | 18,800 |
| 2007-04-13 | $0.29 | $0.29 | 127,600 |
| 2007-04-12 | $0.27 | $0.27 | 68,800 |
| 2007-04-11 | $0.29 | $0.29 | 6,500 |
| 2007-04-10 | $0.29 | $0.29 | 29,100 |
| 2007-04-09 | $0.30 | $0.30 | 72,600 |
| 2007-04-05 | $0.32 | $0.32 | 28,800 |
| 2007-04-04 | $0.30 | $0.30 | 7,900 |
| 2007-04-03 | $0.32 | $0.32 | 1,100 |
| 2007-04-02 | $0.32 | $0.32 | 122,400 |
| 2007-03-30 | $0.31 | $0.31 | 40,900 |
| 2007-03-29 | $0.30 | $0.30 | 35,100 |
| 2007-03-28 | $0.29 | $0.29 | 52,200 |
| 2007-03-27 | $0.31 | $0.31 | 100 |
| 2007-03-26 | $0.34 | $0.34 | 17,500 |
| 2007-03-23 | $0.30 | $0.30 | 20,000 |
| 2007-03-22 | $0.33 | $0.33 | 11,000 |
| 2007-03-21 | $0.35 | $0.35 | 25,100 |
| 2007-03-20 | $0.32 | $0.32 | 0 |
| 2007-03-19 | $0.32 | $0.32 | 600 |
| 2007-03-16 | $0.30 | $0.30 | 87,600 |
| 2007-03-15 | $0.32 | $0.32 | 53,000 |
| 2007-03-14 | $0.32 | $0.32 | 57,500 |
| 2007-03-13 | $0.36 | $0.36 | 0 |
| 2007-03-12 | $0.36 | $0.36 | 0 |
| 2007-03-09 | $0.36 | $0.36 | 1,000 |
| 2007-03-08 | $0.32 | $0.32 | 25,000 |
| 2007-03-07 | $0.35 | $0.35 | 16,900 |
| 2007-03-06 | $0.32 | $0.32 | 26,900 |
| 2007-03-05 | $0.33 | $0.33 | 25,300 |
| 2007-03-02 | $0.33 | $0.33 | 14,500 |
| 2007-03-01 | $0.34 | $0.34 | 22,100 |
| 2007-02-28 | $0.35 | $0.35 | 9,300 |
| 2007-02-27 | $0.31 | $0.31 | 8,100 |
| 2007-02-26 | $0.34 | $0.34 | 3,500 |
| 2007-02-23 | $0.32 | $0.32 | 21,600 |
| 2007-02-22 | $0.34 | $0.34 | 14,200 |
| 2007-02-21 | $0.35 | $0.35 | 52,200 |
| 2007-02-20 | $0.33 | $0.33 | 27,100 |
| 2007-02-16 | $0.34 | $0.34 | 6,600 |
| 2007-02-15 | $0.34 | $0.34 | 15,100 |
| 2007-02-14 | $0.36 | $0.36 | 0 |
| 2007-02-13 | $0.36 | $0.36 | 75,100 |
| 2007-02-12 | $0.39 | $0.39 | 4,600 |
| 2007-02-09 | $0.39 | $0.39 | 3,700 |
| 2007-02-08 | $0.38 | $0.38 | 3,000 |
| 2007-02-07 | $0.36 | $0.36 | 15,000 |
| 2007-02-06 | $0.36 | $0.36 | 39,200 |
| 2007-02-05 | $0.36 | $0.36 | 87,400 |
| 2007-02-02 | $0.40 | $0.40 | 37,200 |
| 2007-02-01 | $0.39 | $0.39 | 120,200 |
| 2007-01-31 | $0.37 | $0.37 | 65,700 |
| 2007-01-30 | $0.36 | $0.36 | 31,400 |
| 2007-01-29 | $0.36 | $0.36 | 23,000 |
| 2007-01-26 | $0.34 | $0.34 | 28,000 |
| 2007-01-25 | $0.34 | $0.34 | 29,000 |
| 2007-01-24 | $0.37 | $0.37 | 19,200 |
| 2007-01-23 | $0.36 | $0.36 | 17,300 |
| 2007-01-22 | $0.35 | $0.35 | 9,000 |
| 2007-01-19 | $0.33 | $0.33 | 26,100 |
| 2007-01-18 | $0.36 | $0.36 | 90,000 |
| 2007-01-17 | $0.38 | $0.38 | 63,100 |
| 2007-01-16 | $0.38 | $0.38 | 31,900 |
| 2007-01-12 | $0.38 | $0.38 | 53,300 |
| 2007-01-11 | $0.36 | $0.36 | 108,700 |
| 2007-01-10 | $0.35 | $0.35 | 41,300 |
| 2007-01-09 | $0.33 | $0.33 | 25,000 |
| 2007-01-08 | $0.31 | $0.31 | 41,000 |
| 2007-01-05 | $0.33 | $0.33 | 174,900 |
| 2007-01-04 | $0.35 | $0.35 | 28,500 |
| 2007-01-03 | $0.36 | $0.36 | 84,300 |