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
- 2007-03-29 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 | $0.77 | $0.77 | 2,158,000 | — | — |
| 2007-12-28 | $0.81 | $0.81 | 1,634,000 | — | — |
| 2007-12-27 | $0.84 | $0.84 | 374,000 | — | — |
| 2007-12-26 | $0.86 | $0.86 | 662,000 | — | — |
| 2007-12-24 | $0.86 | $0.86 | 232,000 | — | — |
| 2007-12-21 | $0.85 | $0.85 | 1,202,000 | — | — |
| 2007-12-20 | $0.85 | $0.85 | 913,000 | — | — |
| 2007-12-19 | $0.83 | $0.83 | 858,000 | — | — |
| 2007-12-18 | $0.83 | $0.83 | 375,000 | — | — |
| 2007-12-17 | $0.83 | $0.83 | 767,000 | — | — |
| 2007-12-14 | $0.84 | $0.84 | 514,000 | — | — |
| 2007-12-13 | $0.85 | $0.85 | 712,000 | — | — |
| 2007-12-12 | $0.85 | $0.85 | 763,000 | — | — |
| 2007-12-11 | $0.85 | $0.85 | 809,000 | — | — |
| 2007-12-10 | $0.88 | $0.88 | 684,000 | — | — |
| 2007-12-07 | $0.89 | $0.89 | 864,000 | — | — |
| 2007-12-06 | $0.90 | $0.90 | 912,000 | — | — |
| 2007-12-05 | $0.86 | $0.86 | 728,000 | — | — |
| 2007-12-04 | $0.85 | $0.85 | 728,000 | — | — |
| 2007-12-03 | $0.84 | $0.84 | 1,659,000 | — | — |
| 2007-11-30 | $0.83 | $0.83 | 2,187,000 | — | — |
| 2007-11-29 | $0.87 | $0.87 | 1,728,000 | — | — |
| 2007-11-28 | $0.89 | $0.89 | 1,642,000 | — | — |
| 2007-11-27 | $0.89 | $0.89 | 2,394,000 | — | — |
| 2007-11-26 | $0.89 | $0.89 | 2,045,000 | — | — |
| 2007-11-23 | $0.88 | $0.88 | 750,000 | — | — |
| 2007-11-21 | $0.89 | $0.89 | 1,747,000 | — | — |
| 2007-11-20 | $0.93 | $0.93 | 3,210,000 | — | — |
| 2007-11-19 | $0.93 | $0.93 | 1,863,000 | — | — |
| 2007-11-16 | $0.92 | $0.92 | 3,345,000 | — | — |
| 2007-11-15 | $0.88 | $0.88 | 1,289,000 | — | — |
| 2007-11-14 | $0.90 | $0.90 | 1,462,000 | — | — |
| 2007-11-13 | $0.89 | $0.89 | 2,833,000 | — | — |
| 2007-11-12 | $0.83 | $0.83 | 1,439,000 | — | — |
| 2007-11-09 | $0.84 | $0.84 | 1,003,000 | — | — |
| 2007-11-08 | $0.84 | $0.84 | 3,153,000 | — | — |
| 2007-11-07 | $0.90 | $0.90 | 2,215,000 | — | — |
| 2007-11-06 | $0.90 | $0.90 | 1,481,000 | — | — |
| 2007-11-05 | $0.88 | $0.88 | 3,021,000 | — | — |
| 2007-11-02 | $0.95 | $0.95 | 1,126,000 | — | — |
| 2007-11-01 | $0.93 | $0.93 | 1,219,000 | — | — |
| 2007-10-31 | $1.01 | $1.01 | 1,657,000 | — | — |
| 2007-10-30 | $0.99 | $0.99 | 345,000 | — | — |
| 2007-10-29 | $1.01 | $1.01 | 484,000 | — | — |
| 2007-10-26 | $1.00 | $1.00 | 945,000 | — | — |
| 2007-10-25 | $0.98 | $0.98 | 370,000 | — | — |
| 2007-10-24 | $0.98 | $0.98 | 489,000 | — | — |
| 2007-10-23 | $0.99 | $0.99 | 430,000 | — | — |
| 2007-10-22 | $0.97 | $0.97 | 636,000 | — | — |
| 2007-10-19 | $0.98 | $0.98 | 483,000 | — | — |
| 2007-10-18 | $1.00 | $1.00 | 333,000 | — | — |
| 2007-10-17 | $0.99 | $0.99 | 483,000 | — | — |
| 2007-10-16 | $1.00 | $1.00 | 628,000 | — | — |
| 2007-10-15 | $0.99 | $0.99 | 404,000 | — | — |
| 2007-10-12 | $1.00 | $1.00 | 446,000 | — | — |
| 2007-10-11 | $0.99 | $0.99 | 821,000 | — | — |
| 2007-10-10 | $1.00 | $1.00 | 556,000 | — | — |
| 2007-10-09 | $0.99 | $0.99 | 648,000 | — | — |
| 2007-10-08 | $1.00 | $1.00 | 1,071,000 | — | — |
| 2007-10-05 | $0.99 | $0.99 | 1,161,000 | — | — |
| 2007-10-04 | $0.97 | $0.97 | 918,000 | — | — |
| 2007-10-03 | $1.01 | $1.01 | 976,000 | — | — |
| 2007-10-02 | $0.99 | $0.99 | 1,738,000 | — | — |
| 2007-10-01 | $0.98 | $0.98 | 1,267,000 | — | — |
| 2007-09-28 | $0.98 | $0.98 | 1,709,000 | — | — |
| 2007-09-27 | $0.98 | $0.98 | 612,000 | — | — |
| 2007-09-26 | $1.00 | $1.00 | 2,253,000 | — | — |
| 2007-09-25 | $0.98 | $0.98 | 1,069,000 | — | — |
| 2007-09-24 | $0.96 | $0.96 | 1,306,000 | — | — |
| 2007-09-21 | $0.98 | $0.98 | 1,368,000 | — | — |
| 2007-09-20 | $0.99 | $0.99 | 1,191,000 | — | — |
| 2007-09-19 | $0.99 | $0.99 | 1,161,000 | — | — |
| 2007-09-18 | $0.95 | $0.95 | 874,000 | — | — |
| 2007-09-17 | $0.91 | $0.91 | 406,000 | — | — |
| 2007-09-14 | $0.92 | $0.92 | 988,000 | — | — |
| 2007-09-13 | $0.92 | $0.92 | 870,000 | — | — |
| 2007-09-12 | $0.94 | $0.94 | 1,891,000 | — | — |
| 2007-09-11 | $0.92 | $0.92 | 1,009,000 | — | — |
| 2007-09-10 | $0.87 | $0.87 | 1,366,000 | — | — |
| 2007-09-07 | $0.85 | $0.85 | 1,488,000 | — | — |
| 2007-09-06 | $0.84 | $0.84 | 3,822,000 | — | — |
| 2007-09-05 | $0.83 | $0.83 | 1,444,000 | — | — |
| 2007-09-04 | $0.84 | $0.84 | 3,153,000 | — | — |
| 2007-08-31 | $0.83 | $0.83 | 723,000 | — | — |
| 2007-08-30 | $0.84 | $0.84 | 1,193,000 | — | — |
| 2007-08-29 | $0.84 | $0.84 | 817,000 | — | — |
| 2007-08-28 | $0.84 | $0.84 | 1,045,000 | — | — |
| 2007-08-27 | $0.84 | $0.84 | 1,898,000 | — | — |
| 2007-08-24 | $0.84 | $0.84 | 994,000 | — | — |
| 2007-08-23 | $0.84 | $0.84 | 528,000 | — | — |
| 2007-08-22 | $0.84 | $0.84 | 317,000 | — | — |
| 2007-08-21 | $0.85 | $0.85 | 222,000 | — | — |
| 2007-08-20 | $0.86 | $0.86 | 224,000 | — | — |
| 2007-08-17 | $0.85 | $0.85 | 2,818,000 | — | — |
| 2007-08-16 | $0.84 | $0.84 | 1,098,000 | — | — |
| 2007-08-15 | $0.87 | $0.87 | 406,000 | — | — |
| 2007-08-14 | $0.87 | $0.87 | 431,000 | — | — |
| 2007-08-13 | $0.87 | $0.87 | 750,000 | — | — |
| 2007-08-10 | $0.88 | $0.88 | 1,012,000 | — | — |
| 2007-08-09 | $0.90 | $0.90 | 1,750,000 | — | — |
| 2007-08-08 | $0.88 | $0.88 | 4,130,000 | — | — |
| 2007-08-07 | $0.86 | $0.86 | 1,093,000 | — | — |
| 2007-08-06 | $0.86 | $0.86 | 1,307,000 | — | — |
| 2007-08-03 | $0.89 | $0.89 | 836,000 | — | — |
| 2007-08-02 | $0.92 | $0.92 | 1,800,000 | — | — |
| 2007-08-01 | $0.92 | $0.92 | 799,000 | — | — |
| 2007-07-31 | $0.90 | $0.90 | 636,000 | — | — |
| 2007-07-30 | $0.89 | $0.89 | 1,797,000 | — | — |
| 2007-07-27 | $0.93 | $0.93 | 830,000 | — | — |
| 2007-07-26 | $0.97 | $0.97 | 1,246,000 | — | — |
| 2007-07-25 | $1.00 | $1.00 | 877,000 | — | — |
| 2007-07-24 | $1.00 | $1.00 | 961,000 | — | — |
| 2007-07-23 | $1.00 | $1.00 | 485,000 | — | — |
| 2007-07-20 | $1.00 | $1.00 | 808,000 | — | — |
| 2007-07-19 | $1.00 | $1.00 | 527,000 | — | — |
| 2007-07-18 | $0.99 | $0.99 | 1,908,000 | — | — |
| 2007-07-17 | $0.99 | $0.99 | 737,000 | — | — |
| 2007-07-16 | $0.98 | $0.98 | 1,355,000 | — | — |
| 2007-07-13 | $0.94 | $0.94 | 3,210,000 | — | — |
| 2007-07-12 | $0.99 | $0.99 | 3,304,000 | — | — |
| 2007-07-11 | $1.00 | $1.00 | 2,710,000 | — | — |
| 2007-07-10 | $1.00 | $1.00 | 3,907,000 | — | — |
| 2007-07-09 | $1.02 | $1.02 | 816,000 | — | — |
| 2007-07-06 | $1.02 | $1.02 | 852,000 | — | — |
| 2007-07-05 | $1.03 | $1.03 | 1,008,000 | — | — |
| 2007-07-03 | $1.04 | $1.04 | 1,550,000 | — | — |
| 2007-07-02 | $1.00 | $1.00 | 1,296,000 | — | — |
| 2007-06-29 | $1.00 | $1.00 | 931,000 | — | — |
| 2007-06-28 | $1.01 | $1.01 | 2,181,000 | — | — |
| 2007-06-27 | $1.04 | $1.04 | 1,057,000 | — | — |
| 2007-06-26 | $1.02 | $1.02 | 1,070,000 | — | — |
| 2007-06-25 | $1.05 | $1.05 | 2,151,000 | — | — |
| 2007-06-22 | $1.05 | $1.05 | 7,752,000 | — | — |
| 2007-06-21 | $1.10 | $1.10 | 1,480,000 | — | — |
| 2007-06-20 | $1.10 | $1.10 | 2,300,000 | — | — |
| 2007-06-19 | $1.09 | $1.09 | 1,645,000 | — | — |
| 2007-06-18 | $1.08 | $1.08 | 1,210,000 | — | — |
| 2007-06-15 | $1.07 | $1.07 | 954,000 | — | — |
| 2007-06-14 | $1.08 | $1.08 | 1,541,000 | — | — |
| 2007-06-13 | $1.07 | $1.07 | 807,000 | — | — |
| 2007-06-12 | $1.07 | $1.07 | 1,459,000 | — | — |
| 2007-06-11 | $1.05 | $1.05 | 1,347,000 | — | — |
| 2007-06-08 | $1.07 | $1.07 | 3,656,000 | — | — |
| 2007-06-07 | $1.12 | $1.12 | 1,869,000 | — | — |
| 2007-06-06 | $1.12 | $1.12 | 3,502,000 | — | — |
| 2007-06-05 | $1.14 | $1.14 | 9,190,000 | — | — |
| 2007-06-04 | $1.06 | $1.06 | 2,223,000 | — | — |
| 2007-06-01 | $1.00 | $1.00 | 853,000 | — | — |
| 2007-05-31 | $1.01 | $1.01 | 1,122,000 | — | — |
| 2007-05-30 | $1.00 | $1.00 | 800,000 | — | — |
| 2007-05-29 | $1.00 | $1.00 | 659,000 | — | — |
| 2007-05-25 | $1.00 | $1.00 | 617,000 | — | — |
| 2007-05-24 | $1.00 | $1.00 | 606,000 | — | — |
| 2007-05-23 | $1.00 | $1.00 | 763,000 | — | — |
| 2007-05-22 | $1.00 | $1.00 | 825,000 | — | — |
| 2007-05-21 | $1.00 | $1.00 | 2,156,000 | — | — |
| 2007-05-18 | $1.00 | $1.00 | 1,871,000 | — | — |
| 2007-05-17 | $1.00 | $1.00 | 1,110,000 | — | — |
| 2007-05-16 | $1.01 | $1.01 | 861,000 | — | — |
| 2007-05-15 | $1.02 | $1.02 | 1,336,000 | — | — |
| 2007-05-14 | $1.04 | $1.04 | 2,098,000 | — | — |
| 2007-05-11 | $1.04 | $1.04 | 2,717,000 | — | — |
| 2007-05-10 | $1.02 | $1.02 | 4,910,000 | — | — |
| 2007-05-09 | $1.12 | $1.12 | 4,082,000 | — | — |
| 2007-05-08 | $1.05 | $1.05 | 1,469,000 | — | — |
| 2007-05-07 | $1.06 | $1.06 | 1,741,000 | — | — |
| 2007-05-04 | $1.06 | $1.06 | 722,000 | — | — |
| 2007-05-03 | $1.04 | $1.04 | 843,000 | — | — |
| 2007-05-02 | $1.04 | $1.04 | 609,000 | — | — |
| 2007-05-01 | $1.05 | $1.05 | 1,240,000 | — | — |
| 2007-04-30 | $1.04 | $1.04 | 2,719,000 | — | — |
| 2007-04-27 | $1.02 | $1.02 | 1,122,000 | — | — |
| 2007-04-26 | $1.02 | $1.02 | 734,000 | — | — |
| 2007-04-25 | $1.04 | $1.04 | 1,600,000 | — | — |
| 2007-04-24 | $0.98 | $0.98 | 708,000 | — | — |
| 2007-04-23 | $0.99 | $0.99 | 774,000 | — | — |
| 2007-04-20 | $0.99 | $0.99 | 1,397,000 | — | — |
| 2007-04-19 | $0.99 | $0.99 | 719,000 | — | — |
| 2007-04-18 | $1.04 | $1.04 | 1,008,000 | — | — |
| 2007-04-17 | $1.03 | $1.03 | 891,000 | — | — |
| 2007-04-16 | $1.02 | $1.02 | 1,354,000 | — | — |
| 2007-04-13 | $0.97 | $0.97 | 602,000 | — | — |
| 2007-04-12 | $0.99 | $0.99 | 888,000 | — | — |
| 2007-04-11 | $0.95 | $0.95 | 1,070,000 | — | — |
| 2007-04-10 | $0.98 | $0.98 | 1,068,000 | — | — |
| 2007-04-09 | $1.00 | $1.00 | 1,743,000 | — | — |
| 2007-04-05 | $0.98 | $0.98 | 4,249,000 | — | — |
| 2007-04-04 | $1.02 | $1.02 | 3,095,000 | — | — |
| 2007-04-03 | $1.06 | $1.06 | 8,357,000 | — | — |
| 2007-04-02 | $1.04 | $1.04 | 7,491,000 | — | — |
| 2007-03-30 | $0.90 | $0.90 | 4,195,000 | — | — |
| 2007-03-29 | $0.88 | $0.88 | 60,798,000 | — | — |