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
- 2000-03-07 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 | $0.31 | $0.31 | 265,400 |
| 2007-12-28 | $0.39 | $0.39 | 60,600 |
| 2007-12-27 | $0.44 | $0.44 | 16,200 |
| 2007-12-26 | $0.45 | $0.45 | 48,500 |
| 2007-12-24 | $0.45 | $0.45 | 19,600 |
| 2007-12-21 | $0.37 | $0.37 | 4,500 |
| 2007-12-20 | $0.37 | $0.37 | 71,500 |
| 2007-12-19 | $0.40 | $0.40 | 23,300 |
| 2007-12-18 | $0.45 | $0.45 | 300 |
| 2007-12-17 | $0.42 | $0.42 | 36,200 |
| 2007-12-14 | $0.37 | $0.37 | 32,200 |
| 2007-12-13 | $0.40 | $0.40 | 10,300 |
| 2007-12-12 | $0.41 | $0.41 | 1,500 |
| 2007-12-11 | $0.41 | $0.41 | 88,100 |
| 2007-12-10 | $0.37 | $0.37 | 34,400 |
| 2007-12-07 | $0.37 | $0.37 | 23,500 |
| 2007-12-06 | $0.45 | $0.45 | 43,100 |
| 2007-12-05 | $0.39 | $0.39 | 31,000 |
| 2007-12-04 | $0.38 | $0.38 | 13,200 |
| 2007-12-03 | $0.43 | $0.43 | 48,200 |
| 2007-11-30 | $0.45 | $0.45 | 2,300 |
| 2007-11-29 | $0.43 | $0.43 | 3,400 |
| 2007-11-28 | $0.39 | $0.39 | 0 |
| 2007-11-27 | $0.39 | $0.39 | 93,300 |
| 2007-11-26 | $0.33 | $0.33 | 25,000 |
| 2007-11-23 | $0.33 | $0.33 | 22,600 |
| 2007-11-21 | $0.35 | $0.35 | 17,900 |
| 2007-11-20 | $0.35 | $0.35 | 60,100 |
| 2007-11-19 | $0.36 | $0.36 | 17,100 |
| 2007-11-16 | $0.40 | $0.40 | 2,400 |
| 2007-11-15 | $0.34 | $0.34 | 600 |
| 2007-11-14 | $0.40 | $0.40 | 10,400 |
| 2007-11-13 | $0.36 | $0.36 | 2,700 |
| 2007-11-12 | $0.36 | $0.36 | 4,000 |
| 2007-11-09 | $0.40 | $0.40 | 7,300 |
| 2007-11-08 | $0.33 | $0.33 | 38,200 |
| 2007-11-07 | $0.40 | $0.40 | 20,700 |
| 2007-11-06 | $0.35 | $0.35 | 17,400 |
| 2007-11-05 | $0.40 | $0.40 | 3,200 |
| 2007-11-02 | $0.47 | $0.47 | 6,000 |
| 2007-11-01 | $0.47 | $0.47 | 13,200 |
| 2007-10-31 | $0.38 | $0.38 | 7,500 |
| 2007-10-30 | $0.41 | $0.41 | 7,000 |
| 2007-10-29 | $0.47 | $0.47 | 0 |
| 2007-10-26 | $0.47 | $0.47 | 0 |
| 2007-10-25 | $0.47 | $0.47 | 2,000 |
| 2007-10-24 | $0.48 | $0.48 | 2,200 |
| 2007-10-23 | $0.48 | $0.48 | 1,100 |
| 2007-10-22 | $0.33 | $0.33 | 6,800 |
| 2007-10-19 | $0.43 | $0.43 | 11,800 |
| 2007-10-18 | $0.43 | $0.43 | 0 |
| 2007-10-17 | $0.43 | $0.43 | 4,000 |
| 2007-10-16 | $0.43 | $0.43 | 2,800 |
| 2007-10-15 | $0.33 | $0.33 | 20,800 |
| 2007-10-12 | $0.40 | $0.40 | 25,900 |
| 2007-10-11 | $0.32 | $0.32 | 15,300 |
| 2007-10-10 | $0.39 | $0.39 | 33,100 |
| 2007-10-09 | $0.43 | $0.43 | 123,300 |
| 2007-10-08 | $0.40 | $0.40 | 28,800 |
| 2007-10-05 | $0.40 | $0.40 | 7,200 |
| 2007-10-04 | $0.33 | $0.33 | 24,300 |
| 2007-10-03 | $0.35 | $0.35 | 23,100 |
| 2007-10-02 | $0.40 | $0.40 | 13,500 |
| 2007-10-01 | $0.38 | $0.38 | 25,700 |
| 2007-09-28 | $0.38 | $0.38 | 7,900 |
| 2007-09-27 | $0.38 | $0.38 | 2,900 |
| 2007-09-26 | $0.38 | $0.38 | 2,000 |
| 2007-09-25 | $0.38 | $0.38 | 37,500 |
| 2007-09-24 | $0.50 | $0.50 | 27,600 |
| 2007-09-21 | $0.36 | $0.36 | 292,500 |
| 2007-09-20 | $0.48 | $0.48 | 19,900 |
| 2007-09-19 | $0.55 | $0.55 | 42,800 |
| 2007-09-18 | $0.55 | $0.55 | 1,000 |
| 2007-09-17 | $0.53 | $0.53 | 12,500 |
| 2007-09-14 | $0.53 | $0.53 | 2,800 |
| 2007-09-13 | $0.52 | $0.52 | 31,700 |
| 2007-09-12 | $0.51 | $0.51 | 11,100 |
| 2007-09-11 | $0.51 | $0.51 | 16,100 |
| 2007-09-10 | $0.49 | $0.49 | 123,200 |
| 2007-09-07 | $0.47 | $0.47 | 24,300 |
| 2007-09-06 | $0.45 | $0.45 | 13,700 |
| 2007-09-05 | $0.46 | $0.46 | 59,500 |
| 2007-09-04 | $0.42 | $0.42 | 20,500 |
| 2007-08-31 | $0.44 | $0.44 | 14,000 |
| 2007-08-30 | $0.44 | $0.44 | 53,900 |
| 2007-08-29 | $0.44 | $0.44 | 17,400 |
| 2007-08-28 | $0.44 | $0.44 | 0 |
| 2007-08-27 | $0.44 | $0.44 | 118,600 |
| 2007-08-24 | $0.44 | $0.44 | 123,600 |
| 2007-08-23 | $0.45 | $0.45 | 28,100 |
| 2007-08-22 | $0.45 | $0.45 | 7,800 |
| 2007-08-21 | $0.45 | $0.45 | 17,100 |
| 2007-08-20 | $0.45 | $0.45 | 24,700 |
| 2007-08-17 | $0.42 | $0.42 | 9,900 |
| 2007-08-16 | $0.42 | $0.42 | 10,700 |
| 2007-08-15 | $0.45 | $0.45 | 28,300 |
| 2007-08-14 | $0.45 | $0.45 | 43,600 |
| 2007-08-13 | $0.45 | $0.45 | 25,000 |
| 2007-08-10 | $0.42 | $0.42 | 24,900 |
| 2007-08-09 | $0.41 | $0.41 | 17,200 |
| 2007-08-08 | $0.40 | $0.40 | 600 |
| 2007-08-07 | $0.45 | $0.45 | 10,500 |
| 2007-08-06 | $0.40 | $0.40 | 5,800 |
| 2007-08-03 | $0.45 | $0.45 | 18,200 |
| 2007-08-02 | $0.45 | $0.45 | 18,000 |
| 2007-08-01 | $0.40 | $0.40 | 33,000 |
| 2007-07-31 | $0.40 | $0.40 | 3,300 |
| 2007-07-30 | $0.45 | $0.45 | 56,400 |
| 2007-07-27 | $0.45 | $0.45 | 34,000 |
| 2007-07-26 | $0.45 | $0.45 | 7,000 |
| 2007-07-25 | $0.53 | $0.53 | 87,700 |
| 2007-07-24 | $0.52 | $0.52 | 15,500 |
| 2007-07-23 | $0.48 | $0.48 | 19,500 |
| 2007-07-20 | $0.50 | $0.50 | 1,700 |
| 2007-07-19 | $0.50 | $0.50 | 9,000 |
| 2007-07-18 | $0.50 | $0.50 | 2,000 |
| 2007-07-17 | $0.51 | $0.51 | 64,100 |
| 2007-07-16 | $0.52 | $0.52 | 12,600 |
| 2007-07-13 | $0.55 | $0.55 | 3,000 |
| 2007-07-12 | $0.54 | $0.54 | 46,500 |
| 2007-07-11 | $0.61 | $0.61 | 22,800 |
| 2007-07-10 | $0.50 | $0.50 | 39,900 |
| 2007-07-09 | $0.60 | $0.60 | 23,500 |
| 2007-07-06 | $0.57 | $0.57 | 12,500 |
| 2007-07-05 | $0.55 | $0.55 | 9,400 |
| 2007-07-03 | $0.57 | $0.57 | 0 |
| 2007-07-02 | $0.57 | $0.57 | 11,400 |
| 2007-06-29 | $0.52 | $0.52 | 10,800 |
| 2007-06-28 | $0.50 | $0.50 | 7,100 |
| 2007-06-27 | $0.52 | $0.52 | 10,900 |
| 2007-06-26 | $0.54 | $0.54 | 7,500 |
| 2007-06-25 | $0.52 | $0.52 | 2,400 |
| 2007-06-22 | $0.52 | $0.52 | 7,800 |
| 2007-06-21 | $0.51 | $0.51 | 11,100 |
| 2007-06-20 | $0.51 | $0.51 | 30,400 |
| 2007-06-19 | $0.59 | $0.59 | 9,500 |
| 2007-06-18 | $0.52 | $0.52 | 600 |
| 2007-06-15 | $0.52 | $0.52 | 61,100 |
| 2007-06-14 | $0.40 | $0.40 | 48,600 |
| 2007-06-13 | $0.40 | $0.40 | 16,700 |
| 2007-06-12 | $0.41 | $0.41 | 25,200 |
| 2007-06-11 | $0.35 | $0.35 | 41,400 |
| 2007-06-08 | $0.34 | $0.34 | 60,600 |
| 2007-06-07 | $0.31 | $0.31 | 57,600 |
| 2007-06-06 | $0.35 | $0.35 | 48,500 |
| 2007-06-05 | $0.29 | $0.29 | 107,200 |
| 2007-06-04 | $0.33 | $0.33 | 51,700 |
| 2007-06-01 | $0.38 | $0.38 | 16,400 |
| 2007-05-31 | $0.38 | $0.38 | 11,500 |
| 2007-05-30 | $0.38 | $0.38 | 16,200 |
| 2007-05-29 | $0.40 | $0.40 | 98,300 |
| 2007-05-25 | $0.35 | $0.35 | 54,600 |
| 2007-05-24 | $0.35 | $0.35 | 54,400 |
| 2007-05-23 | $0.40 | $0.40 | 47,900 |
| 2007-05-22 | $0.45 | $0.45 | 9,300 |
| 2007-05-21 | $0.50 | $0.50 | 77,800 |
| 2007-05-18 | $0.40 | $0.40 | 34,200 |
| 2007-05-17 | $0.45 | $0.45 | 35,800 |
| 2007-05-16 | $0.44 | $0.44 | 244,600 |
| 2007-05-15 | $0.46 | $0.46 | 20,700 |
| 2007-05-14 | $0.47 | $0.47 | 86,900 |
| 2007-05-11 | $0.45 | $0.45 | 520,500 |
| 2007-05-10 | $0.58 | $0.58 | 108,800 |
| 2007-05-09 | $0.56 | $0.56 | 57,100 |
| 2007-05-08 | $0.67 | $0.67 | 7,500 |
| 2007-05-07 | $0.65 | $0.65 | 43,400 |
| 2007-05-04 | $0.72 | $0.72 | 16,300 |
| 2007-05-03 | $0.69 | $0.69 | 4,400 |
| 2007-05-02 | $0.69 | $0.69 | 21,700 |
| 2007-05-01 | $0.74 | $0.74 | 32,700 |
| 2007-04-30 | $0.74 | $0.74 | 61,700 |
| 2007-04-27 | $0.72 | $0.72 | 107,700 |
| 2007-04-26 | $0.75 | $0.75 | 88,900 |
| 2007-04-25 | $0.72 | $0.72 | 196,500 |
| 2007-04-24 | $0.60 | $0.60 | 75,700 |
| 2007-04-23 | $0.62 | $0.62 | 160,900 |
| 2007-04-20 | $0.65 | $0.65 | 59,100 |
| 2007-04-19 | $0.64 | $0.64 | 110,900 |
| 2007-04-18 | $0.60 | $0.60 | 27,500 |
| 2007-04-17 | $0.58 | $0.58 | 47,300 |
| 2007-04-16 | $0.62 | $0.62 | 30,200 |
| 2007-04-13 | $0.63 | $0.63 | 44,000 |
| 2007-04-12 | $0.62 | $0.62 | 33,200 |
| 2007-04-11 | $0.67 | $0.67 | 27,800 |
| 2007-04-10 | $0.60 | $0.60 | 33,900 |
| 2007-04-09 | $0.61 | $0.61 | 54,000 |
| 2007-04-05 | $0.65 | $0.65 | 42,100 |
| 2007-04-04 | $0.67 | $0.67 | 11,900 |
| 2007-04-03 | $0.69 | $0.69 | 27,400 |
| 2007-04-02 | $0.69 | $0.69 | 16,300 |
| 2007-03-30 | $0.70 | $0.70 | 97,200 |
| 2007-03-29 | $0.67 | $0.67 | 21,100 |
| 2007-03-28 | $0.70 | $0.70 | 26,700 |
| 2007-03-27 | $0.70 | $0.70 | 11,800 |
| 2007-03-26 | $0.70 | $0.70 | 24,100 |
| 2007-03-23 | $0.70 | $0.70 | 56,800 |
| 2007-03-22 | $0.70 | $0.70 | 15,800 |
| 2007-03-21 | $0.71 | $0.71 | 79,900 |
| 2007-03-20 | $0.71 | $0.71 | 10,000 |
| 2007-03-19 | $0.69 | $0.69 | 14,400 |
| 2007-03-16 | $0.69 | $0.69 | 17,700 |
| 2007-03-15 | $0.71 | $0.71 | 46,400 |
| 2007-03-14 | $0.68 | $0.68 | 45,900 |
| 2007-03-13 | $0.71 | $0.71 | 76,700 |
| 2007-03-12 | $0.72 | $0.72 | 18,100 |
| 2007-03-09 | $0.72 | $0.72 | 32,200 |
| 2007-03-08 | $0.70 | $0.70 | 36,800 |
| 2007-03-07 | $0.70 | $0.70 | 10,600 |
| 2007-03-06 | $0.76 | $0.76 | 54,400 |
| 2007-03-05 | $0.72 | $0.72 | 25,500 |
| 2007-03-02 | $0.77 | $0.77 | 58,500 |
| 2007-03-01 | $0.80 | $0.80 | 52,600 |
| 2007-02-28 | $0.75 | $0.75 | 36,400 |
| 2007-02-27 | $0.70 | $0.70 | 19,500 |
| 2007-02-26 | $0.75 | $0.75 | 28,000 |
| 2007-02-23 | $0.75 | $0.75 | 12,900 |
| 2007-02-22 | $0.70 | $0.70 | 48,500 |
| 2007-02-21 | $0.72 | $0.72 | 18,700 |
| 2007-02-20 | $0.74 | $0.74 | 18,500 |
| 2007-02-16 | $0.80 | $0.80 | 66,600 |
| 2007-02-15 | $0.75 | $0.75 | 77,800 |
| 2007-02-14 | $0.82 | $0.82 | 67,600 |
| 2007-02-13 | $0.77 | $0.77 | 39,600 |
| 2007-02-12 | $0.85 | $0.85 | 55,200 |
| 2007-02-09 | $0.92 | $0.92 | 195,400 |
| 2007-02-08 | $0.80 | $0.80 | 23,300 |
| 2007-02-07 | $0.82 | $0.82 | 29,900 |
| 2007-02-06 | $0.83 | $0.83 | 37,200 |
| 2007-02-05 | $0.89 | $0.89 | 16,900 |
| 2007-02-02 | $0.92 | $0.92 | 13,400 |
| 2007-02-01 | $0.90 | $0.90 | 16,900 |
| 2007-01-31 | $0.88 | $0.88 | 6,100 |
| 2007-01-30 | $0.85 | $0.85 | 19,900 |
| 2007-01-29 | $0.85 | $0.85 | 19,100 |
| 2007-01-26 | $0.89 | $0.89 | 29,100 |
| 2007-01-25 | $0.90 | $0.90 | 16,900 |
| 2007-01-24 | $0.90 | $0.90 | 6,200 |
| 2007-01-23 | $0.97 | $0.97 | 3,400 |
| 2007-01-22 | $0.96 | $0.96 | 70,500 |
| 2007-01-19 | $0.95 | $0.95 | 180,900 |
| 2007-01-18 | $0.98 | $0.98 | 111,900 |
| 2007-01-17 | $0.97 | $0.97 | 106,100 |
| 2007-01-16 | $0.99 | $0.99 | 253,900 |
| 2007-01-12 | $1.10 | $1.10 | 214,300 |
| 2007-01-11 | $0.87 | $0.87 | 240,700 |
| 2007-01-10 | $0.79 | $0.79 | 130,900 |
| 2007-01-09 | $0.70 | $0.70 | 16,500 |
| 2007-01-08 | $0.68 | $0.68 | 42,000 |
| 2007-01-05 | $0.70 | $0.70 | 17,000 |
| 2007-01-04 | $0.71 | $0.71 | 81,500 |
| 2007-01-03 | $0.70 | $0.70 | 60,500 |