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
- 2006-11-01 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 | $0.41 | $0.41 | 2,000 | — | — |
| 2007-12-28 | $0.48 | $0.48 | 100 | — | — |
| 2007-12-27 | $0.40 | $0.40 | 10,000 | — | — |
| 2007-12-26 | $0.48 | $0.48 | 1,300 | — | — |
| 2007-12-24 | $0.47 | $0.47 | 300 | — | — |
| 2007-12-21 | $0.39 | $0.39 | 22,700 | — | — |
| 2007-12-20 | $0.35 | $0.35 | 500 | — | — |
| 2007-12-19 | $0.39 | $0.39 | 18,000 | — | — |
| 2007-12-18 | $0.39 | $0.39 | 2,700 | — | — |
| 2007-12-17 | $0.49 | $0.49 | 0 | — | — |
| 2007-12-14 | $0.49 | $0.49 | 15,100 | — | — |
| 2007-12-13 | $0.48 | $0.48 | 0 | — | — |
| 2007-12-12 | $0.48 | $0.48 | 0 | — | — |
| 2007-12-11 | $0.48 | $0.48 | 0 | — | — |
| 2007-12-10 | $0.48 | $0.48 | 0 | — | — |
| 2007-12-07 | $0.48 | $0.48 | 0 | — | — |
| 2007-12-06 | $0.48 | $0.48 | 10,500 | — | — |
| 2007-12-05 | $0.49 | $0.49 | 0 | — | — |
| 2007-12-04 | $0.49 | $0.49 | 0 | — | — |
| 2007-12-03 | $0.49 | $0.49 | 0 | — | — |
| 2007-11-30 | $0.49 | $0.49 | 10,000 | — | — |
| 2007-11-29 | $0.49 | $0.49 | 0 | — | — |
| 2007-11-28 | $0.49 | $0.49 | 0 | — | — |
| 2007-11-27 | $0.49 | $0.49 | 5,000 | — | — |
| 2007-11-26 | $0.46 | $0.46 | 15,000 | — | — |
| 2007-11-23 | $0.49 | $0.49 | 0 | — | — |
| 2007-11-21 | $0.49 | $0.49 | 27,500 | — | — |
| 2007-11-20 | $0.49 | $0.49 | 10,000 | — | — |
| 2007-11-19 | $0.50 | $0.50 | 15,000 | — | — |
| 2007-11-16 | $0.51 | $0.51 | 6,000 | — | — |
| 2007-11-15 | $0.52 | $0.52 | 8,100 | — | — |
| 2007-11-14 | $0.54 | $0.54 | 50,500 | — | — |
| 2007-11-13 | $0.54 | $0.54 | 15,000 | — | — |
| 2007-11-12 | $0.51 | $0.51 | 4,400 | — | — |
| 2007-11-09 | $0.54 | $0.54 | 7,500 | — | — |
| 2007-11-08 | $0.55 | $0.55 | 113,800 | — | — |
| 2007-11-07 | $0.54 | $0.54 | 13,300 | — | — |
| 2007-11-06 | $0.53 | $0.53 | 1,000 | — | — |
| 2007-11-05 | $0.55 | $0.55 | 25,000 | — | — |
| 2007-11-02 | $0.55 | $0.55 | 130,000 | — | — |
| 2007-11-01 | $0.55 | $0.55 | 10,000 | — | — |
| 2007-10-31 | $0.55 | $0.55 | 32,400 | — | — |
| 2007-10-30 | $0.59 | $0.59 | 11,500 | — | — |
| 2007-10-29 | $0.60 | $0.60 | 0 | — | — |
| 2007-10-26 | $0.60 | $0.60 | 16,500 | — | — |
| 2007-10-25 | $0.60 | $0.60 | 16,600 | — | — |
| 2007-10-24 | $0.57 | $0.57 | 31,800 | — | — |
| 2007-10-23 | $0.56 | $0.56 | 0 | — | — |
| 2007-10-22 | $0.56 | $0.56 | 0 | — | — |
| 2007-10-19 | $0.56 | $0.56 | 6,800 | — | — |
| 2007-10-18 | $0.61 | $0.61 | 27,000 | — | — |
| 2007-10-17 | $0.60 | $0.60 | 26,500 | — | — |
| 2007-10-16 | $0.59 | $0.59 | 38,100 | — | — |
| 2007-10-15 | $0.60 | $0.60 | 103,500 | — | — |
| 2007-10-12 | $0.50 | $0.50 | 0 | — | — |
| 2007-10-11 | $0.50 | $0.50 | 5,600 | — | — |
| 2007-10-10 | $0.46 | $0.46 | 20,200 | — | — |
| 2007-10-09 | $0.52 | $0.52 | 25,500 | — | — |
| 2007-10-08 | $0.64 | $0.64 | 0 | — | — |
| 2007-10-05 | $0.64 | $0.64 | 16,600 | — | — |
| 2007-10-04 | $0.60 | $0.60 | 10,000 | — | — |
| 2007-10-03 | $0.60 | $0.60 | 2,900 | — | — |
| 2007-10-02 | $0.57 | $0.57 | 3,200 | — | — |
| 2007-10-01 | $0.60 | $0.60 | 500 | — | — |
| 2007-09-28 | $0.63 | $0.63 | 181,000 | — | — |
| 2007-09-27 | $0.55 | $0.55 | 98,000 | — | — |
| 2007-09-26 | $0.51 | $0.51 | 5,800 | — | — |
| 2007-09-25 | $0.50 | $0.50 | 2,500 | — | — |
| 2007-09-24 | $0.52 | $0.52 | 8,500 | — | — |
| 2007-09-21 | $0.54 | $0.54 | 25,000 | — | — |
| 2007-09-20 | $0.54 | $0.54 | 0 | — | — |
| 2007-09-19 | $0.54 | $0.54 | 28,500 | — | — |
| 2007-09-18 | $0.54 | $0.54 | 1,000 | — | — |
| 2007-09-17 | $0.53 | $0.53 | 5,500 | — | — |
| 2007-09-14 | $0.53 | $0.53 | 19,800 | — | — |
| 2007-09-13 | $0.53 | $0.53 | 21,000 | — | — |
| 2007-09-12 | $0.55 | $0.55 | 7,500 | — | — |
| 2007-09-11 | $0.50 | $0.50 | 0 | — | — |
| 2007-09-10 | $0.50 | $0.50 | 20,900 | — | — |
| 2007-09-07 | $0.54 | $0.54 | 21,700 | — | — |
| 2007-09-06 | $0.51 | $0.51 | 10,800 | — | — |
| 2007-09-05 | $0.51 | $0.51 | 91,900 | — | — |
| 2007-09-04 | $0.65 | $0.65 | 11,400 | — | — |
| 2007-08-31 | $0.67 | $0.67 | 35,400 | — | — |
| 2007-08-30 | $0.60 | $0.60 | 24,700 | — | — |
| 2007-08-29 | $0.66 | $0.66 | 32,900 | — | — |
| 2007-08-28 | $0.60 | $0.60 | 34,000 | — | — |
| 2007-08-27 | $0.70 | $0.70 | 25,700 | — | — |
| 2007-08-24 | $0.69 | $0.69 | 8,600 | — | — |
| 2007-08-23 | $0.61 | $0.61 | 56,500 | — | — |
| 2007-08-22 | $0.62 | $0.62 | 29,000 | — | — |
| 2007-08-21 | $0.65 | $0.65 | 23,500 | — | — |
| 2007-08-20 | $0.68 | $0.68 | 94,800 | — | — |
| 2007-08-17 | $0.74 | $0.74 | 0 | — | — |
| 2007-08-16 | $0.74 | $0.74 | 45,500 | — | — |
| 2007-08-15 | $0.73 | $0.73 | 40,800 | — | — |
| 2007-08-14 | $0.70 | $0.70 | 41,400 | — | — |
| 2007-08-13 | $0.78 | $0.78 | 14,100 | — | — |
| 2007-08-10 | $0.75 | $0.75 | 23,200 | — | — |
| 2007-08-09 | $0.80 | $0.80 | 19,100 | — | — |
| 2007-08-08 | $0.78 | $0.78 | 34,900 | — | — |
| 2007-08-07 | $0.76 | $0.76 | 74,200 | — | — |
| 2007-08-06 | $0.80 | $0.80 | 47,400 | — | — |
| 2007-08-03 | $0.80 | $0.80 | 2,500 | — | — |
| 2007-08-02 | $0.81 | $0.81 | 101,400 | — | — |
| 2007-08-01 | $0.82 | $0.82 | 85,500 | — | — |
| 2007-07-31 | $0.81 | $0.81 | 125,600 | — | — |
| 2007-07-30 | $0.75 | $0.75 | 46,900 | — | — |
| 2007-07-27 | $0.81 | $0.81 | 10,000 | — | — |
| 2007-07-26 | $0.82 | $0.82 | 8,100 | — | — |
| 2007-07-25 | $0.80 | $0.80 | 58,800 | — | — |
| 2007-07-24 | $0.78 | $0.78 | 15,000 | — | — |
| 2007-07-23 | $0.80 | $0.80 | 11,100 | — | — |
| 2007-07-20 | $0.79 | $0.79 | 155,200 | — | — |
| 2007-07-19 | $0.77 | $0.77 | 58,100 | — | — |
| 2007-07-18 | $0.77 | $0.77 | 66,600 | — | — |
| 2007-07-17 | $0.76 | $0.76 | 144,900 | — | — |
| 2007-07-16 | $0.75 | $0.75 | 39,500 | — | — |
| 2007-07-13 | $0.75 | $0.75 | 0 | — | — |
| 2007-07-12 | $0.75 | $0.75 | 2,500 | — | — |
| 2007-07-11 | $0.70 | $0.70 | 40,500 | — | — |
| 2007-07-10 | $0.73 | $0.73 | 20,000 | — | — |
| 2007-07-09 | $0.70 | $0.70 | 25,000 | — | — |
| 2007-07-06 | $0.70 | $0.70 | 2,000 | — | — |
| 2007-07-05 | $0.65 | $0.65 | 0 | — | — |
| 2007-07-03 | $0.65 | $0.65 | 47,500 | — | — |
| 2007-07-02 | $0.61 | $0.61 | 12,500 | — | — |
| 2007-06-29 | $0.60 | $0.60 | 10,100 | — | — |
| 2007-06-28 | $0.61 | $0.61 | 36,000 | — | — |
| 2007-06-27 | $0.60 | $0.60 | 0 | — | — |
| 2007-06-26 | $0.60 | $0.60 | 7,500 | — | — |
| 2007-06-25 | $0.65 | $0.65 | 2,000 | — | — |
| 2007-06-22 | $0.62 | $0.62 | 0 | — | — |
| 2007-06-21 | $0.62 | $0.62 | 0 | — | — |
| 2007-06-20 | $0.62 | $0.62 | 0 | — | — |
| 2007-06-19 | $0.62 | $0.62 | 0 | — | — |
| 2007-06-18 | $0.62 | $0.62 | 0 | — | — |
| 2007-06-15 | $0.62 | $0.62 | 23,500 | — | — |
| 2007-06-14 | $0.62 | $0.62 | 0 | — | — |
| 2007-06-13 | $0.62 | $0.62 | 22,500 | — | — |
| 2007-06-12 | $0.65 | $0.65 | 4,500 | — | — |
| 2007-06-11 | $0.65 | $0.65 | 0 | — | — |
| 2007-06-08 | $0.65 | $0.65 | 0 | — | — |
| 2007-06-07 | $0.65 | $0.65 | 0 | — | — |
| 2007-06-06 | $0.65 | $0.65 | 0 | — | — |
| 2007-06-05 | $0.65 | $0.65 | 5,000 | — | — |
| 2007-06-04 | $0.62 | $0.62 | 0 | — | — |
| 2007-06-01 | $0.62 | $0.62 | 0 | — | — |
| 2007-05-31 | $0.62 | $0.62 | 15,000 | — | — |
| 2007-05-30 | $0.60 | $0.60 | 0 | — | — |
| 2007-05-29 | $0.60 | $0.60 | 0 | — | — |
| 2007-05-25 | $0.60 | $0.60 | 22,500 | — | — |
| 2007-05-24 | $0.60 | $0.60 | 35,500 | — | — |
| 2007-05-23 | $0.60 | $0.60 | 0 | — | — |
| 2007-05-22 | $0.60 | $0.60 | 16,000 | — | — |
| 2007-05-21 | $0.59 | $0.59 | 20,000 | — | — |
| 2007-05-18 | $0.59 | $0.59 | 12,300 | — | — |
| 2007-05-17 | $0.60 | $0.60 | 0 | — | — |
| 2007-05-16 | $0.60 | $0.60 | 0 | — | — |
| 2007-05-15 | $0.60 | $0.60 | 6,500 | — | — |
| 2007-05-14 | $0.60 | $0.60 | 0 | — | — |
| 2007-05-11 | $0.60 | $0.60 | 0 | — | — |
| 2007-05-10 | $0.60 | $0.60 | 0 | — | — |
| 2007-05-09 | $0.60 | $0.60 | 7,500 | — | — |
| 2007-05-08 | $0.65 | $0.65 | 11,300 | — | — |
| 2007-05-07 | $0.66 | $0.66 | 700 | — | — |
| 2007-05-04 | $0.55 | $0.55 | 0 | — | — |
| 2007-05-03 | $0.55 | $0.55 | 600 | — | — |
| 2007-05-02 | $0.56 | $0.56 | 0 | — | — |
| 2007-05-01 | $0.56 | $0.56 | 5,000 | — | — |
| 2007-04-30 | $0.55 | $0.55 | 0 | — | — |
| 2007-04-27 | $0.55 | $0.55 | 0 | — | — |
| 2007-04-26 | $0.55 | $0.55 | 10,000 | — | — |
| 2007-04-25 | $0.57 | $0.57 | 0 | — | — |
| 2007-04-24 | $0.57 | $0.57 | 0 | — | — |
| 2007-04-23 | $0.57 | $0.57 | 2,000 | — | — |
| 2007-04-20 | $0.52 | $0.52 | 0 | — | — |
| 2007-04-19 | $0.52 | $0.52 | 7,000 | — | — |
| 2007-04-18 | $0.47 | $0.47 | 0 | — | — |
| 2007-04-17 | $0.47 | $0.47 | 0 | — | — |
| 2007-04-16 | $0.47 | $0.47 | 0 | — | — |
| 2007-04-13 | $0.47 | $0.47 | 1,000 | — | — |
| 2007-04-12 | $0.47 | $0.47 | 0 | — | — |
| 2007-04-11 | $0.47 | $0.47 | 0 | — | — |
| 2007-04-10 | $0.47 | $0.47 | 0 | — | — |
| 2007-04-09 | $0.47 | $0.47 | 0 | — | — |
| 2007-04-05 | $0.47 | $0.47 | 3,000 | — | — |
| 2007-04-04 | $0.53 | $0.53 | 23,000 | — | — |
| 2007-04-03 | $0.49 | $0.49 | 17,500 | — | — |
| 2007-04-02 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-30 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-29 | $0.60 | $0.60 | 2,000 | — | — |
| 2007-03-28 | $0.51 | $0.51 | 12,500 | — | — |
| 2007-03-27 | $0.69 | $0.69 | 0 | — | — |
| 2007-03-26 | $0.69 | $0.69 | 1,000 | — | — |
| 2007-03-23 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-22 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-21 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-20 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-19 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-16 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-15 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-14 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-13 | $0.60 | $0.60 | 18,900 | — | — |
| 2007-03-12 | $0.55 | $0.55 | 0 | — | — |
| 2007-03-09 | $0.55 | $0.55 | 0 | — | — |
| 2007-03-08 | $0.55 | $0.55 | 77,200 | — | — |
| 2007-03-07 | $0.54 | $0.54 | 5,100 | — | — |
| 2007-03-06 | $0.54 | $0.54 | 4,000 | — | — |
| 2007-03-05 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-02 | $0.60 | $0.60 | 0 | — | — |
| 2007-03-01 | $0.60 | $0.60 | 0 | — | — |
| 2007-02-28 | $0.60 | $0.60 | 6,200 | — | — |
| 2007-02-27 | $0.60 | $0.60 | 15,800 | — | — |
| 2007-02-26 | $0.57 | $0.57 | 10,200 | — | — |
| 2007-02-23 | $0.55 | $0.55 | 0 | — | — |
| 2007-02-22 | $0.55 | $0.55 | 5,000 | — | — |
| 2007-02-21 | $0.55 | $0.55 | 0 | — | — |
| 2007-02-20 | $0.55 | $0.55 | 7,000 | — | — |
| 2007-02-16 | $0.55 | $0.55 | 600 | — | — |
| 2007-02-15 | $0.55 | $0.55 | 0 | — | — |
| 2007-02-14 | $0.55 | $0.55 | 0 | — | — |
| 2007-02-13 | $0.55 | $0.55 | 0 | — | — |
| 2007-02-12 | $0.55 | $0.55 | 2,500 | — | — |
| 2007-02-09 | $0.55 | $0.55 | 0 | — | — |
| 2007-02-08 | $0.55 | $0.55 | 0 | — | — |
| 2007-02-07 | $0.55 | $0.55 | 0 | — | — |
| 2007-02-06 | $0.55 | $0.55 | 95,900 | — | — |
| 2007-02-05 | $0.55 | $0.55 | 0 | — | — |
| 2007-02-02 | $0.55 | $0.55 | 33,500 | — | — |
| 2007-02-01 | $0.55 | $0.55 | 2,500 | — | — |
| 2007-01-31 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-30 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-29 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-26 | $0.51 | $0.51 | 200 | — | — |
| 2007-01-25 | $0.51 | $0.51 | 5,000 | — | — |
| 2007-01-24 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-23 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-22 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-19 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-18 | $0.51 | $0.51 | 5,000 | — | — |
| 2007-01-17 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-16 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-12 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-11 | $0.51 | $0.51 | 0 | — | — |
| 2007-01-10 | $0.51 | $0.51 | 8,900 | — | — |
| 2007-01-09 | $0.55 | $0.55 | 0 | — | — |
| 2007-01-08 | $0.55 | $0.55 | 0 | — | — |
| 2007-01-05 | $0.55 | $0.55 | 100 | — | — |
| 2007-01-04 | $0.80 | $0.80 | 0 | — | — |
| 2007-01-03 | $0.80 | $0.80 | 18,800 | — | — |