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
- 2000-11-27 to 2026-08-28
- 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 | $0.10 | $0.10 | 78,430 |
| 2007-12-28 | $0.10 | $0.09 | 206,720 |
| 2007-12-27 | $0.10 | $0.10 | 64,176 |
| 2007-12-26 | $0.10 | $0.10 | 91,200 |
| 2007-12-24 | $0.08 | $0.08 | 47,220 |
| 2007-12-21 | $0.11 | $0.11 | 195,000 |
| 2007-12-20 | $0.10 | $0.09 | 166,913 |
| 2007-12-19 | $0.08 | $0.08 | 0 |
| 2007-12-18 | $0.08 | $0.08 | 215,266 |
| 2007-12-17 | $0.11 | $0.11 | 439,308 |
| 2007-12-14 | $0.11 | $0.11 | 188,500 |
| 2007-12-13 | $0.09 | $0.09 | 202,600 |
| 2007-12-12 | $0.09 | $0.09 | 62,040 |
| 2007-12-11 | $0.10 | $0.10 | 337,422 |
| 2007-12-10 | $0.08 | $0.08 | 588,666 |
| 2007-12-07 | $0.08 | $0.08 | 205,000 |
| 2007-12-06 | $0.06 | $0.06 | 340,000 |
| 2007-12-05 | $0.06 | $0.06 | 103,000 |
| 2007-12-04 | $0.05 | $0.05 | 15,000 |
| 2007-12-03 | $0.06 | $0.06 | 573,400 |
| 2007-11-30 | $0.06 | $0.06 | 651,600 |
| 2007-11-29 | $0.06 | $0.06 | 11,000 |
| 2007-11-28 | $0.06 | $0.06 | 535,250 |
| 2007-11-27 | $0.07 | $0.07 | 0 |
| 2007-11-26 | $0.07 | $0.07 | 15,060 |
| 2007-11-23 | $0.07 | $0.07 | 1,000 |
| 2007-11-21 | $0.07 | $0.07 | 66,130 |
| 2007-11-20 | $0.07 | $0.07 | 66,130 |
| 2007-11-19 | $0.07 | $0.07 | 658 |
| 2007-11-16 | $0.07 | $0.07 | 204,000 |
| 2007-11-15 | $0.08 | $0.08 | 1,125,490 |
| 2007-11-14 | $0.07 | $0.07 | 31,420 |
| 2007-11-13 | $0.08 | $0.08 | 183,400 |
| 2007-11-12 | $0.08 | $0.08 | 5,000 |
| 2007-11-09 | $0.09 | $0.09 | 127,000 |
| 2007-11-08 | $0.08 | $0.08 | 36,000 |
| 2007-11-07 | $0.09 | $0.09 | 105,000 |
| 2007-11-06 | $0.08 | $0.08 | 429,850 |
| 2007-11-05 | $0.08 | $0.08 | 260,000 |
| 2007-11-02 | $0.07 | $0.07 | 257,490 |
| 2007-11-01 | $0.06 | $0.06 | 90,000 |
| 2007-10-31 | $0.05 | $0.05 | 55,000 |
| 2007-10-30 | $0.05 | $0.05 | 741,490 |
| 2007-10-29 | $0.06 | $0.06 | 895,132 |
| 2007-10-26 | $0.08 | $0.08 | 50,000 |
| 2007-10-25 | $0.06 | $0.06 | 39,000 |
| 2007-10-24 | $0.06 | $0.06 | 242,663 |
| 2007-10-23 | $0.06 | $0.06 | 147,267 |
| 2007-10-22 | $0.08 | $0.08 | 115,000 |
| 2007-10-19 | $0.08 | $0.08 | 1,007,983 |
| 2007-10-18 | $0.09 | $0.09 | 567,157 |
| 2007-10-17 | $0.09 | $0.09 | 428,000 |
| 2007-10-16 | $0.08 | $0.08 | 97,000 |
| 2007-10-15 | $0.08 | $0.08 | 178,000 |
| 2007-10-12 | $0.07 | $0.07 | 112,000 |
| 2007-10-11 | $0.06 | $0.06 | 20,220 |
| 2007-10-10 | $0.06 | $0.06 | 480,146 |
| 2007-10-09 | $0.05 | $0.05 | 217,500 |
| 2007-10-08 | $0.05 | $0.05 | 697,400 |
| 2007-10-05 | $0.05 | $0.05 | 29,000 |
| 2007-10-04 | $0.05 | $0.05 | 47,940 |
| 2007-10-03 | $0.05 | $0.05 | 413,546 |
| 2007-10-02 | $0.05 | $0.05 | 629,616 |
| 2007-10-01 | $0.07 | $0.07 | 185,203 |
| 2007-09-28 | $0.07 | $0.07 | 96,000 |
| 2007-09-27 | $0.07 | $0.07 | 1,065,656 |
| 2007-09-26 | $0.09 | $0.09 | 150,500 |
| 2007-09-25 | $0.09 | $0.09 | 315,250 |
| 2007-09-24 | $0.08 | $0.08 | 66,000 |
| 2007-09-21 | $0.09 | $0.09 | 339,764 |
| 2007-09-20 | $0.09 | $0.09 | 376,000 |
| 2007-09-19 | $0.10 | $0.10 | 290,000 |
| 2007-09-18 | $0.10 | $0.09 | 537,919 |
| 2007-09-17 | $0.11 | $0.11 | 216,930 |
| 2007-09-14 | $0.12 | $0.12 | 366,300 |
| 2007-09-13 | $0.11 | $0.11 | 159,054 |
| 2007-09-12 | $0.11 | $0.11 | 168,000 |
| 2007-09-11 | $0.11 | $0.11 | 243,141 |
| 2007-09-10 | $0.11 | $0.11 | 122,100 |
| 2007-09-07 | $0.12 | $0.12 | 385,756 |
| 2007-09-06 | $0.13 | $0.13 | 83,000 |
| 2007-09-05 | $0.11 | $0.11 | 75,000 |
| 2007-09-04 | $0.11 | $0.11 | 110,000 |
| 2007-08-31 | $0.12 | $0.11 | 97,127 |
| 2007-08-30 | $0.11 | $0.11 | 135,302 |
| 2007-08-29 | $0.12 | $0.12 | 78,900 |
| 2007-08-28 | $0.12 | $0.12 | 196,500 |
| 2007-08-27 | $0.14 | $0.14 | 114,500 |
| 2007-08-24 | $0.14 | $0.14 | 18,094 |
| 2007-08-23 | $0.14 | $0.14 | 86,800 |
| 2007-08-22 | $0.14 | $0.14 | 405,387 |
| 2007-08-21 | $0.13 | $0.13 | 39,454 |
| 2007-08-20 | $0.11 | $0.11 | 156,860 |
| 2007-08-17 | $0.12 | $0.12 | 160,900 |
| 2007-08-16 | $0.11 | $0.11 | 107,400 |
| 2007-08-15 | $0.14 | $0.14 | 124,235 |
| 2007-08-14 | $0.17 | $0.17 | 45,500 |
| 2007-08-13 | $0.16 | $0.16 | 202,035 |
| 2007-08-10 | $0.17 | $0.17 | 358,742 |
| 2007-08-09 | $0.16 | $0.16 | 136,084 |
| 2007-08-08 | $0.16 | $0.16 | 309,850 |
| 2007-08-07 | $0.19 | $0.19 | 126,750 |
| 2007-08-06 | $0.19 | $0.19 | 52,500 |
| 2007-08-03 | $0.17 | $0.17 | 190,050 |
| 2007-08-02 | $0.17 | $0.17 | 67,300 |
| 2007-08-01 | $0.17 | $0.17 | 230,064 |
| 2007-07-31 | $0.16 | $0.16 | 241,600 |
| 2007-07-30 | $0.16 | $0.16 | 265,050 |
| 2007-07-27 | $0.15 | $0.15 | 532,150 |
| 2007-07-26 | $0.13 | $0.13 | 352,000 |
| 2007-07-25 | $0.13 | $0.13 | 195,700 |
| 2007-07-24 | $0.14 | $0.14 | 437,642 |
| 2007-07-23 | $0.14 | $0.14 | 197,200 |
| 2007-07-20 | $0.15 | $0.15 | 142,950 |
| 2007-07-19 | $0.15 | $0.15 | 344,100 |
| 2007-07-18 | $0.17 | $0.17 | 444,050 |
| 2007-07-17 | $0.19 | $0.19 | 541,064 |
| 2007-07-16 | $0.18 | $0.18 | 341,050 |
| 2007-07-13 | $0.17 | $0.17 | 671,180 |
| 2007-07-12 | $0.15 | $0.15 | 496,500 |
| 2007-07-11 | $0.15 | $0.15 | 1,737,389 |
| 2007-07-10 | $0.15 | $0.15 | 258,050 |
| 2007-07-09 | $0.12 | $0.12 | 193,300 |
| 2007-07-06 | $0.11 | $0.11 | 269,300 |
| 2007-07-05 | $0.13 | $0.13 | 806,600 |
| 2007-07-03 | $0.15 | $0.15 | 582,989 |
| 2007-07-02 | $0.14 | $0.14 | 167,920 |
| 2007-06-29 | $0.13 | $0.13 | 143,000 |
| 2007-06-28 | $0.11 | $0.11 | 192,500 |
| 2007-06-27 | $0.11 | $0.11 | 280,600 |
| 2007-06-26 | $0.12 | $0.11 | 469,078 |
| 2007-06-25 | $0.08 | $0.08 | 155,200 |
| 2007-06-22 | $0.10 | $0.10 | 310,133 |
| 2007-06-21 | $0.07 | $0.07 | 0 |
| 2007-06-20 | $0.07 | $0.07 | 0 |
| 2007-06-19 | $0.07 | $0.07 | 0 |
| 2007-06-18 | $0.06 | $0.06 | 5,000 |
| 2007-06-15 | $0.07 | $0.07 | 0 |
| 2007-06-14 | $0.07 | $0.07 | 194,400 |
| 2007-06-13 | $0.08 | $0.08 | 10,110 |
| 2007-06-12 | $0.10 | $0.09 | 64,500 |
| 2007-06-11 | $0.10 | $0.09 | 2,000 |
| 2007-06-08 | $0.10 | $0.09 | 140,000 |
| 2007-06-07 | $0.09 | $0.09 | 126,855 |
| 2007-06-06 | $0.10 | $0.10 | 33,500 |
| 2007-06-05 | $0.10 | $0.10 | 241,200 |
| 2007-06-04 | $0.10 | $0.10 | 54,100 |
| 2007-06-01 | $0.08 | $0.08 | 17,000 |
| 2007-05-31 | $0.06 | $0.06 | 66,000 |
| 2007-05-30 | $0.07 | $0.07 | 383,260 |
| 2007-05-29 | $0.05 | $0.05 | 30,000 |
| 2007-05-25 | $0.06 | $0.06 | 273,900 |
| 2007-05-24 | $0.08 | $0.08 | 90,000 |
| 2007-05-23 | $0.10 | $0.10 | 0 |
| 2007-05-22 | $0.10 | $0.10 | 45,000 |
| 2007-05-21 | $0.11 | $0.11 | 199,220 |
| 2007-05-18 | $0.11 | $0.11 | 276,000 |
| 2007-05-17 | $0.10 | $0.09 | 423,600 |
| 2007-05-16 | $0.06 | $0.06 | 1,370 |
| 2007-05-15 | $0.06 | $0.06 | 257,800 |
| 2007-05-14 | $0.06 | $0.06 | 15,000 |
| 2007-05-11 | $0.08 | $0.08 | 60,000 |
| 2007-05-10 | $0.06 | $0.06 | 87,027 |
| 2007-05-09 | $0.06 | $0.06 | 39,110 |
| 2007-05-08 | $0.05 | $0.05 | 53,587 |
| 2007-05-07 | $0.06 | $0.06 | 81,100 |
| 2007-05-04 | $0.06 | $0.06 | 145,000 |
| 2007-05-03 | $0.05 | $0.05 | 60,000 |
| 2007-05-02 | $0.06 | $0.06 | 15,000 |
| 2007-05-01 | $0.06 | $0.06 | 67,320 |
| 2007-04-30 | $0.07 | $0.07 | 102,680 |
| 2007-04-27 | $0.07 | $0.07 | 17,160 |
| 2007-04-26 | $0.08 | $0.08 | 26,160 |
| 2007-04-25 | $0.08 | $0.08 | 0 |
| 2007-04-24 | $0.08 | $0.08 | 70,000 |
| 2007-04-23 | $0.07 | $0.07 | 60,000 |
| 2007-04-20 | $0.09 | $0.09 | 4 |
| 2007-04-19 | $0.09 | $0.09 | 50,000 |
| 2007-04-18 | $0.09 | $0.09 | 60,540 |
| 2007-04-17 | $0.09 | $0.09 | 440 |
| 2007-04-16 | $0.09 | $0.09 | 44,900 |
| 2007-04-13 | $0.10 | $0.10 | 114,000 |
| 2007-04-12 | $0.10 | $0.10 | 37,280 |
| 2007-04-11 | $0.09 | $0.09 | 52,940 |
| 2007-04-10 | $0.09 | $0.09 | 3,500 |
| 2007-04-09 | $0.08 | $0.08 | 220 |
| 2007-04-05 | $0.08 | $0.08 | 0 |
| 2007-04-04 | $0.08 | $0.08 | 28,628 |
| 2007-04-03 | $0.08 | $0.08 | 220 |
| 2007-04-02 | $0.08 | $0.08 | 21,100 |
| 2007-03-30 | $0.08 | $0.08 | 5,000 |
| 2007-03-29 | $0.08 | $0.08 | 160,500 |
| 2007-03-28 | $0.08 | $0.08 | 70,000 |
| 2007-03-27 | $0.07 | $0.07 | 51,000 |
| 2007-03-26 | $0.07 | $0.07 | 42,400 |
| 2007-03-23 | $0.07 | $0.07 | 0 |
| 2007-03-22 | $0.07 | $0.07 | 26,107 |
| 2007-03-21 | $0.09 | $0.09 | 148,202 |
| 2007-03-20 | $0.09 | $0.09 | 20,500 |
| 2007-03-19 | $0.09 | $0.09 | 185,500 |
| 2007-03-16 | $0.09 | $0.09 | 31,000 |
| 2007-03-15 | $0.09 | $0.09 | 0 |
| 2007-03-14 | $0.09 | $0.09 | 46,000 |
| 2007-03-13 | $0.09 | $0.09 | 31,200 |
| 2007-03-12 | $0.08 | $0.08 | 131,658 |
| 2007-03-09 | $0.08 | $0.08 | 65,000 |
| 2007-03-08 | $0.08 | $0.08 | 60,000 |
| 2007-03-07 | $0.08 | $0.08 | 58,000 |
| 2007-03-06 | $0.09 | $0.09 | 3,600 |
| 2007-03-05 | $0.08 | $0.08 | 85,700 |
| 2007-03-02 | $0.08 | $0.08 | 0 |
| 2007-03-01 | $0.08 | $0.08 | 100,230 |
| 2007-02-28 | $0.09 | $0.09 | 41,780 |
| 2007-02-27 | $0.09 | $0.09 | 69,499 |
| 2007-02-26 | $0.10 | $0.10 | 51,500 |
| 2007-02-23 | $0.11 | $0.11 | 31,510 |
| 2007-02-22 | $0.10 | $0.10 | 114,500 |
| 2007-02-21 | $0.10 | $0.10 | 105,800 |
| 2007-02-20 | $0.10 | $0.10 | 307,449 |
| 2007-02-16 | $0.10 | $0.10 | 163,900 |
| 2007-02-15 | $0.08 | $0.08 | 307,574 |
| 2007-02-14 | $0.08 | $0.08 | 182,600 |
| 2007-02-13 | $0.06 | $0.06 | 114,000 |
| 2007-02-12 | $0.07 | $0.07 | 81,660 |
| 2007-02-09 | $0.07 | $0.07 | 259,000 |
| 2007-02-08 | $0.07 | $0.07 | 228,000 |
| 2007-02-07 | $0.07 | $0.07 | 824,800 |
| 2007-02-06 | $0.07 | $0.07 | 160,500 |
| 2007-02-05 | $0.07 | $0.07 | 75,000 |
| 2007-02-02 | $0.07 | $0.07 | 498,220 |
| 2007-02-01 | $0.07 | $0.07 | 36,865 |
| 2007-01-31 | $0.07 | $0.07 | 515,861 |
| 2007-01-30 | $0.07 | $0.07 | 40,150 |
| 2007-01-29 | $0.07 | $0.07 | 329,500 |
| 2007-01-26 | $0.06 | $0.06 | 219,400 |
| 2007-01-25 | $0.07 | $0.07 | 407,800 |
| 2007-01-24 | $0.06 | $0.06 | 0 |
| 2007-01-23 | $0.06 | $0.06 | 82,035 |
| 2007-01-22 | $0.06 | $0.06 | 5,500 |
| 2007-01-19 | $0.08 | $0.08 | 86,920 |
| 2007-01-18 | $0.08 | $0.08 | 15,440 |
| 2007-01-17 | $0.09 | $0.09 | 105,000 |
| 2007-01-16 | $0.09 | $0.09 | 153,500 |
| 2007-01-12 | $0.10 | $0.10 | 45,000 |
| 2007-01-11 | $0.11 | $0.11 | 231,000 |
| 2007-01-10 | $0.08 | $0.08 | 133,900 |
| 2007-01-09 | $0.07 | $0.07 | 16,500 |
| 2007-01-08 | $0.07 | $0.07 | 25,800 |
| 2007-01-05 | $0.08 | $0.08 | 12,500 |
| 2007-01-04 | $0.07 | $0.07 | 8,360 |
| 2007-01-03 | $0.07 | $0.07 | 77,200 |