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
- 1999-02-22 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 | $0.90 | $0.90 | 7,833 | — | — |
| 2007-12-28 | $0.90 | $0.90 | 3,047 | — | — |
| 2007-12-27 | $0.90 | $0.90 | 7,893 | — | — |
| 2007-12-26 | $0.90 | $0.90 | 1,227 | — | — |
| 2007-12-24 | $0.90 | $0.90 | 6,207 | — | — |
| 2007-12-21 | $0.75 | $0.75 | 3,313 | — | — |
| 2007-12-20 | $0.75 | $0.75 | 31,680 | — | — |
| 2007-12-19 | $1.20 | $1.20 | 2,067 | — | — |
| 2007-12-18 | $0.90 | $0.90 | 93 | — | — |
| 2007-12-17 | $1.05 | $1.05 | 0 | — | — |
| 2007-12-14 | $1.05 | $1.05 | 733 | — | — |
| 2007-12-13 | $0.75 | $0.75 | 73 | — | — |
| 2007-12-12 | $0.75 | $0.75 | 340 | — | — |
| 2007-12-11 | $0.90 | $0.90 | 4,187 | — | — |
| 2007-12-10 | $0.90 | $0.90 | 17,913 | — | — |
| 2007-12-07 | $0.90 | $0.90 | 80 | — | — |
| 2007-12-06 | $0.90 | $0.90 | 127 | — | — |
| 2007-12-05 | $0.90 | $0.90 | 800 | — | — |
| 2007-12-04 | $0.90 | $0.90 | 3,687 | — | — |
| 2007-12-03 | $0.90 | $0.90 | 1,067 | — | — |
| 2007-11-30 | $0.90 | $0.90 | 2,347 | — | — |
| 2007-11-29 | $0.90 | $0.90 | 5,133 | — | — |
| 2007-11-28 | $0.90 | $0.90 | 680 | — | — |
| 2007-11-27 | $1.05 | $1.05 | 167 | — | — |
| 2007-11-26 | $1.05 | $1.05 | 10,673 | — | — |
| 2007-11-23 | $1.05 | $1.05 | 9,967 | — | — |
| 2007-11-21 | $0.90 | $0.90 | 27 | — | — |
| 2007-11-20 | $0.90 | $0.90 | 4,200 | — | — |
| 2007-11-19 | $0.75 | $0.75 | 1,347 | — | — |
| 2007-11-16 | $0.90 | $0.90 | 2,507 | — | — |
| 2007-11-15 | $0.90 | $0.90 | 8,960 | — | — |
| 2007-11-14 | $0.90 | $0.90 | 16,947 | — | — |
| 2007-11-13 | $0.90 | $0.90 | 1,767 | — | — |
| 2007-11-12 | $0.75 | $0.75 | 14,227 | — | — |
| 2007-11-09 | $0.90 | $0.90 | 1,093 | — | — |
| 2007-11-08 | $1.05 | $1.05 | 24,133 | — | — |
| 2007-11-07 | $1.05 | $1.05 | 3,007 | — | — |
| 2007-11-06 | $1.05 | $1.05 | 533 | — | — |
| 2007-11-05 | $0.90 | $0.90 | 16,020 | — | — |
| 2007-11-02 | $0.75 | $0.75 | 5,960 | — | — |
| 2007-11-01 | $0.90 | $0.90 | 11,867 | — | — |
| 2007-10-31 | $0.90 | $0.90 | 780 | — | — |
| 2007-10-30 | $0.90 | $0.90 | 14,427 | — | — |
| 2007-10-29 | $1.05 | $1.05 | 5,040 | — | — |
| 2007-10-26 | $1.05 | $1.05 | 2,960 | — | — |
| 2007-10-25 | $0.90 | $0.90 | 1,513 | — | — |
| 2007-10-24 | $0.90 | $0.90 | 4,680 | — | — |
| 2007-10-23 | $0.90 | $0.90 | 15,093 | — | — |
| 2007-10-22 | $0.90 | $0.90 | 1,580 | — | — |
| 2007-10-19 | $1.05 | $1.05 | 0 | — | — |
| 2007-10-18 | $1.05 | $1.05 | 9,053 | — | — |
| 2007-10-17 | $1.05 | $1.05 | 10,027 | — | — |
| 2007-10-16 | $1.05 | $1.05 | 2,773 | — | — |
| 2007-10-15 | $1.05 | $1.05 | 6,687 | — | — |
| 2007-10-12 | $1.05 | $1.05 | 7,440 | — | — |
| 2007-10-11 | $1.05 | $1.05 | 2,213 | — | — |
| 2007-10-10 | $1.05 | $1.05 | 3,780 | — | — |
| 2007-10-09 | $1.05 | $1.05 | 800 | — | — |
| 2007-10-08 | $1.05 | $1.05 | 11,420 | — | — |
| 2007-10-05 | $1.05 | $1.05 | 3,353 | — | — |
| 2007-10-04 | $1.05 | $1.05 | 2,760 | — | — |
| 2007-10-03 | $1.05 | $1.05 | 920 | — | — |
| 2007-10-02 | $1.05 | $1.05 | 7,207 | — | — |
| 2007-10-01 | $1.05 | $1.05 | 9,720 | — | — |
| 2007-09-28 | $1.05 | $1.05 | 1,867 | — | — |
| 2007-09-27 | $1.05 | $1.05 | 4,267 | — | — |
| 2007-09-26 | $1.20 | $1.20 | 740 | — | — |
| 2007-09-25 | $1.20 | $1.20 | 1,740 | — | — |
| 2007-09-24 | $1.20 | $1.20 | 10,533 | — | — |
| 2007-09-21 | $1.20 | $1.20 | 7,687 | — | — |
| 2007-09-20 | $1.20 | $1.20 | 3,093 | — | — |
| 2007-09-19 | $1.20 | $1.20 | 920 | — | — |
| 2007-09-18 | $1.20 | $1.20 | 8,273 | — | — |
| 2007-09-17 | $1.20 | $1.20 | 3,000 | — | — |
| 2007-09-14 | $1.20 | $1.20 | 1,060 | — | — |
| 2007-09-13 | $1.20 | $1.20 | 6,367 | — | — |
| 2007-09-12 | $1.20 | $1.20 | 9,667 | — | — |
| 2007-09-11 | $1.20 | $1.20 | 6,640 | — | — |
| 2007-09-10 | $1.20 | $1.20 | 4,013 | — | — |
| 2007-09-07 | $1.20 | $1.20 | 3,547 | — | — |
| 2007-09-06 | $1.20 | $1.20 | 2,767 | — | — |
| 2007-09-05 | $1.20 | $1.20 | 293 | — | — |
| 2007-09-04 | $1.20 | $1.20 | 0 | — | — |
| 2007-08-31 | $1.20 | $1.20 | 1,347 | — | — |
| 2007-08-30 | $1.20 | $1.20 | 53 | — | — |
| 2007-08-29 | $1.20 | $1.20 | 27 | — | — |
| 2007-08-28 | $1.20 | $1.20 | 213 | — | — |
| 2007-08-27 | $1.35 | $1.35 | 1,473 | — | — |
| 2007-08-24 | $1.20 | $1.20 | 2,113 | — | — |
| 2007-08-23 | $1.20 | $1.20 | 27 | — | — |
| 2007-08-22 | $1.20 | $1.20 | 547 | — | — |
| 2007-08-21 | $1.35 | $1.35 | 300 | — | — |
| 2007-08-20 | $1.35 | $1.35 | 3,533 | — | — |
| 2007-08-17 | $1.20 | $1.20 | 1,240 | — | — |
| 2007-08-16 | $1.20 | $1.20 | 3,740 | — | — |
| 2007-08-15 | $1.20 | $1.20 | 2,533 | — | — |
| 2007-08-14 | $1.35 | $1.35 | 0 | — | — |
| 2007-08-13 | $1.35 | $1.35 | 1,733 | — | — |
| 2007-08-10 | $1.35 | $1.35 | 2,700 | — | — |
| 2007-08-09 | $1.35 | $1.35 | 7,967 | — | — |
| 2007-08-08 | $1.35 | $1.35 | 333 | — | — |
| 2007-08-07 | $1.35 | $1.35 | 4,060 | — | — |
| 2007-08-06 | $1.35 | $1.35 | 207 | — | — |
| 2007-08-03 | $1.35 | $1.35 | 2,600 | — | — |
| 2007-08-02 | $1.35 | $1.35 | 6,473 | — | — |
| 2007-08-01 | $1.50 | $1.50 | 1,893 | — | — |
| 2007-07-31 | $1.50 | $1.50 | 1,320 | — | — |
| 2007-07-30 | $1.50 | $1.50 | 2,693 | — | — |
| 2007-07-27 | $1.50 | $1.50 | 1,067 | — | — |
| 2007-07-26 | $1.50 | $1.50 | 13 | — | — |
| 2007-07-25 | $1.50 | $1.50 | 340 | — | — |
| 2007-07-24 | $1.50 | $1.50 | 2,840 | — | — |
| 2007-07-23 | $1.50 | $1.50 | 7 | — | — |
| 2007-07-20 | $1.50 | $1.50 | 18,607 | — | — |
| 2007-07-19 | $1.50 | $1.50 | 10,227 | — | — |
| 2007-07-18 | $1.35 | $1.35 | 21,067 | — | — |
| 2007-07-17 | $1.35 | $1.35 | 10,300 | — | — |
| 2007-07-16 | $1.35 | $1.35 | 2,033 | — | — |
| 2007-07-13 | $1.35 | $1.35 | 1,707 | — | — |
| 2007-07-12 | $1.35 | $1.35 | 2,487 | — | — |
| 2007-07-11 | $1.35 | $1.35 | 833 | — | — |
| 2007-07-10 | $1.35 | $1.35 | 46,947 | — | — |
| 2007-07-09 | $1.35 | $1.35 | 2,733 | — | — |
| 2007-07-06 | $1.35 | $1.35 | 2,187 | — | — |
| 2007-07-05 | $1.35 | $1.35 | 2,907 | — | — |
| 2007-07-03 | $1.35 | $1.35 | 1,387 | — | — |
| 2007-07-02 | $1.35 | $1.35 | 2,660 | — | — |
| 2007-06-29 | $1.35 | $1.35 | 10,720 | — | — |
| 2007-06-28 | $1.35 | $1.35 | 3,280 | — | — |
| 2007-06-27 | $1.35 | $1.35 | 5,053 | — | — |
| 2007-06-26 | $1.35 | $1.35 | 627 | — | — |
| 2007-06-25 | $1.35 | $1.35 | 67 | — | — |
| 2007-06-22 | $1.35 | $1.35 | 967 | — | — |
| 2007-06-21 | $1.35 | $1.35 | 3,413 | — | — |
| 2007-06-20 | $1.35 | $1.35 | 2,433 | — | — |
| 2007-06-19 | $1.35 | $1.35 | 2,140 | — | — |
| 2007-06-18 | $1.35 | $1.35 | 24,353 | — | — |
| 2007-06-15 | $1.20 | $1.20 | 9,327 | — | — |
| 2007-06-14 | $1.35 | $1.35 | 187 | — | — |
| 2007-06-13 | $1.35 | $1.35 | 13,360 | — | — |
| 2007-06-12 | $1.35 | $1.35 | 2,433 | — | — |
| 2007-06-11 | $1.35 | $1.35 | 1,560 | — | — |
| 2007-06-08 | $1.35 | $1.35 | 1,473 | — | — |
| 2007-06-07 | $1.35 | $1.35 | 27 | — | — |
| 2007-06-06 | $1.35 | $1.35 | 20,267 | — | — |
| 2007-06-05 | $1.50 | $1.50 | 5,547 | — | — |
| 2007-06-04 | $1.50 | $1.50 | 3,093 | — | — |
| 2007-06-01 | $1.35 | $1.35 | 28,667 | — | — |
| 2007-05-31 | $1.35 | $1.35 | 5,953 | — | — |
| 2007-05-30 | $1.35 | $1.35 | 3,000 | — | — |
| 2007-05-29 | $1.35 | $1.35 | 340 | — | — |
| 2007-05-25 | $1.50 | $1.50 | 587 | — | — |
| 2007-05-24 | $1.50 | $1.50 | 7,333 | — | — |
| 2007-05-23 | $1.20 | $1.20 | 9,247 | — | — |
| 2007-05-22 | $1.35 | $1.35 | 4,233 | — | — |
| 2007-05-21 | $1.35 | $1.35 | 2,440 | — | — |
| 2007-05-18 | $1.35 | $1.35 | 160 | — | — |
| 2007-05-17 | $1.35 | $1.35 | 3,853 | — | — |
| 2007-05-16 | $1.35 | $1.35 | 16,593 | — | — |
| 2007-05-15 | $1.50 | $1.50 | 10,020 | — | — |
| 2007-05-14 | $1.50 | $1.50 | 1,120 | — | — |
| 2007-05-11 | $1.50 | $1.50 | 67 | — | — |
| 2007-05-10 | $1.50 | $1.50 | 4,280 | — | — |
| 2007-05-09 | $1.50 | $1.50 | 5,800 | — | — |
| 2007-05-08 | $1.50 | $1.50 | 6,180 | — | — |
| 2007-05-07 | $1.50 | $1.50 | 5,807 | — | — |
| 2007-05-04 | $1.65 | $1.65 | 647 | — | — |
| 2007-05-03 | $1.65 | $1.65 | 740 | — | — |
| 2007-05-02 | $1.65 | $1.65 | 3,347 | — | — |
| 2007-05-01 | $1.65 | $1.65 | 6,940 | — | — |
| 2007-04-30 | $1.80 | $1.80 | 4,747 | — | — |
| 2007-04-27 | $1.50 | $1.50 | 2,700 | — | — |
| 2007-04-26 | $1.65 | $1.65 | 5,053 | — | — |
| 2007-04-25 | $1.80 | $1.80 | 767 | — | — |
| 2007-04-24 | $1.95 | $1.95 | 93 | — | — |
| 2007-04-23 | $1.80 | $1.80 | 1,373 | — | — |
| 2007-04-20 | $1.95 | $1.95 | 16,773 | — | — |
| 2007-04-19 | $1.80 | $1.80 | 1,040 | — | — |
| 2007-04-18 | $1.80 | $1.80 | 633 | — | — |
| 2007-04-17 | $1.95 | $1.95 | 1,700 | — | — |
| 2007-04-16 | $1.95 | $1.95 | 5,220 | — | — |
| 2007-04-13 | $1.80 | $1.80 | 547 | — | — |
| 2007-04-12 | $1.80 | $1.80 | 1,533 | — | — |
| 2007-04-11 | $1.95 | $1.95 | 2,580 | — | — |
| 2007-04-10 | $1.95 | $1.95 | 340 | — | — |
| 2007-04-09 | $1.95 | $1.95 | 4,080 | — | — |
| 2007-04-05 | $1.95 | $1.95 | 4,967 | — | — |
| 2007-04-04 | $1.95 | $1.95 | 1,200 | — | — |
| 2007-04-03 | $2.10 | $2.10 | 5,827 | — | — |
| 2007-04-02 | $2.10 | $2.10 | 9,493 | — | — |
| 2007-03-30 | $2.10 | $2.10 | 7,713 | — | — |
| 2007-03-29 | $2.10 | $2.10 | 1,453 | — | — |
| 2007-03-28 | $2.10 | $2.10 | 2,213 | — | — |
| 2007-03-27 | $2.10 | $2.10 | 3,893 | — | — |
| 2007-03-26 | $2.10 | $2.10 | 3,153 | — | — |
| 2007-03-23 | $2.10 | $2.10 | 4,787 | — | — |
| 2007-03-22 | $2.10 | $2.10 | 10,073 | — | — |
| 2007-03-21 | $1.95 | $1.95 | 1,947 | — | — |
| 2007-03-20 | $2.10 | $2.10 | 8,767 | — | — |
| 2007-03-19 | $2.10 | $2.10 | 15,440 | — | — |
| 2007-03-16 | $1.95 | $1.95 | 5,487 | — | — |
| 2007-03-15 | $1.95 | $1.95 | 6,693 | — | — |
| 2007-03-14 | $2.10 | $2.10 | 19,147 | — | — |
| 2007-03-13 | $1.80 | $1.80 | 29,753 | — | — |
| 2007-03-12 | $1.65 | $1.65 | 1,433 | — | — |
| 2007-03-09 | $1.65 | $1.65 | 7,833 | — | — |
| 2007-03-08 | $1.65 | $1.65 | 1,920 | — | — |
| 2007-03-07 | $1.50 | $1.50 | 14,320 | — | — |
| 2007-03-06 | $1.65 | $1.65 | 1,600 | — | — |
| 2007-03-05 | $1.80 | $1.80 | 30,153 | — | — |
| 2007-03-02 | $1.65 | $1.65 | 1,413 | — | — |
| 2007-03-01 | $1.65 | $1.65 | 10,687 | — | — |
| 2007-02-28 | $1.80 | $1.80 | 3,533 | — | — |
| 2007-02-27 | $1.65 | $1.65 | 1,560 | — | — |
| 2007-02-26 | $1.65 | $1.65 | 3,580 | — | — |
| 2007-02-23 | $1.65 | $1.65 | 820 | — | — |
| 2007-02-22 | $1.80 | $1.80 | 7,920 | — | — |
| 2007-02-21 | $1.65 | $1.65 | 247 | — | — |
| 2007-02-20 | $1.80 | $1.80 | 593 | — | — |
| 2007-02-16 | $1.80 | $1.80 | 11,040 | — | — |
| 2007-02-15 | $1.65 | $1.65 | 10,047 | — | — |
| 2007-02-14 | $1.65 | $1.65 | 3,727 | — | — |
| 2007-02-13 | $1.65 | $1.65 | 2,073 | — | — |
| 2007-02-12 | $1.65 | $1.65 | 18,867 | — | — |
| 2007-02-09 | $1.65 | $1.65 | 7,073 | — | — |
| 2007-02-08 | $1.50 | $1.50 | 22,960 | — | — |
| 2007-02-07 | $1.50 | $1.50 | 827 | — | — |
| 2007-02-06 | $1.50 | $1.50 | 9,973 | — | — |
| 2007-02-05 | $1.50 | $1.50 | 7,433 | — | — |
| 2007-02-02 | $1.50 | $1.50 | 1,007 | — | — |
| 2007-02-01 | $1.50 | $1.50 | 2,433 | — | — |
| 2007-01-31 | $1.50 | $1.50 | 880 | — | — |
| 2007-01-30 | $1.50 | $1.50 | 2,007 | — | — |
| 2007-01-29 | $1.50 | $1.50 | 20 | — | — |
| 2007-01-26 | $1.50 | $1.50 | 933 | — | — |
| 2007-01-25 | $1.65 | $1.65 | 14,453 | — | — |
| 2007-01-24 | $1.50 | $1.50 | 3,433 | — | — |
| 2007-01-23 | $1.50 | $1.50 | 4,273 | — | — |
| 2007-01-22 | $1.50 | $1.50 | 3,327 | — | — |
| 2007-01-19 | $1.50 | $1.50 | 6,167 | — | — |
| 2007-01-18 | $1.65 | $1.65 | 1,453 | — | — |
| 2007-01-17 | $1.50 | $1.50 | 6,067 | — | — |
| 2007-01-16 | $1.65 | $1.65 | 11,647 | — | — |
| 2007-01-12 | $1.65 | $1.65 | 12,613 | — | — |
| 2007-01-11 | $1.65 | $1.65 | 7,353 | — | — |
| 2007-01-10 | $1.65 | $1.65 | 2,267 | — | — |
| 2007-01-09 | $1.50 | $1.50 | 807 | — | — |
| 2007-01-08 | $1.65 | $1.65 | 1,680 | — | — |
| 2007-01-05 | $1.65 | $1.65 | 21,120 | — | — |
| 2007-01-04 | $1.35 | $1.35 | 10,953 | — | — |
| 2007-01-03 | $1.20 | $1.20 | 5,120 | — | — |