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
- 2007-05-16 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 | $35.04M | $35.04M | 0 | — | — |
| 2007-12-28 | $34.9M | $34.9M | 0 | — | — |
| 2007-12-27 | $35.28M | $35.28M | 0 | — | — |
| 2007-12-26 | $33.94M | $33.94M | 0 | — | — |
| 2007-12-24 | $32.88M | $32.88M | 0 | — | — |
| 2007-12-21 | $31.2M | $31.2M | 0 | — | — |
| 2007-12-20 | $30.14M | $30.14M | 0 | — | — |
| 2007-12-19 | $29.76M | $29.76M | 0 | — | — |
| 2007-12-18 | $29.62M | $29.62M | 0 | — | — |
| 2007-12-17 | $29.52M | $29.52M | 0 | — | — |
| 2007-12-14 | $29.28M | $29.28M | 0 | — | — |
| 2007-12-13 | $28.8M | $28.8M | 0 | — | — |
| 2007-12-12 | $28.32M | $28.32M | 0 | — | — |
| 2007-12-11 | $28.32M | $28.32M | 0 | — | — |
| 2007-12-10 | $29.14M | $29.14M | 0 | — | — |
| 2007-12-07 | $29.04M | $29.04M | 0 | — | — |
| 2007-12-06 | $29.38M | $29.38M | 0 | — | — |
| 2007-12-05 | $26.4M | $26.4M | 0 | — | — |
| 2007-12-04 | $26.4M | $26.4M | 0 | — | — |
| 2007-12-03 | $26.4M | $26.4M | 0 | — | — |
| 2007-11-30 | $26.64M | $26.64M | 0 | — | — |
| 2007-11-29 | $27.12M | $27.12M | 0 | — | — |
| 2007-11-28 | $23.86M | $23.86M | 0 | — | — |
| 2007-11-27 | $23.76M | $23.76M | 0 | — | — |
| 2007-11-26 | $23.52M | $23.52M | 0 | — | — |
| 2007-11-23 | $24.72M | $24.72M | 0 | — | — |
| 2007-11-21 | $25.44M | $25.44M | 0 | — | — |
| 2007-11-20 | $25.44M | $25.44M | 0 | — | — |
| 2007-11-19 | $27.12M | $27.12M | 0 | — | — |
| 2007-11-16 | $25.2M | $25.2M | 0 | — | — |
| 2007-11-15 | $23.76M | $23.76M | 0 | — | — |
| 2007-11-14 | $23.18M | $23.18M | 0 | — | — |
| 2007-11-13 | $22.94M | $22.94M | 0 | — | — |
| 2007-11-12 | $23.33M | $23.33M | 0 | — | — |
| 2007-11-09 | $23.18M | $23.18M | 0 | — | — |
| 2007-11-08 | $23.23M | $23.23M | 0 | — | — |
| 2007-11-07 | $23.09M | $23.09M | 0 | — | — |
| 2007-11-06 | $21.6M | $21.6M | 0 | — | — |
| 2007-11-05 | $21.7M | $21.7M | 0 | — | — |
| 2007-11-02 | $21.84M | $21.84M | 0 | — | — |
| 2007-11-01 | $22.32M | $22.32M | 0 | — | — |
| 2007-10-31 | $22.13M | $22.13M | 0 | — | — |
| 2007-10-30 | $22.46M | $22.46M | 0 | — | — |
| 2007-10-29 | $22.51M | $22.51M | 0 | — | — |
| 2007-10-26 | $21.12M | $21.12M | 0 | — | — |
| 2007-10-25 | $21.6M | $21.6M | 0 | — | — |
| 2007-10-24 | $20.16M | $20.16M | 0 | — | — |
| 2007-10-23 | $19.92M | $19.92M | 0 | — | — |
| 2007-10-22 | $19.97M | $19.97M | 0 | — | — |
| 2007-10-19 | $19.97M | $19.97M | 0 | — | — |
| 2007-10-18 | $19.92M | $19.92M | 0 | — | — |
| 2007-10-17 | $20.02M | $20.02M | 0 | — | — |
| 2007-10-16 | $19.68M | $19.68M | 0 | — | — |
| 2007-10-15 | $19.44M | $19.44M | 0 | — | — |
| 2007-10-12 | $20.4M | $20.4M | 0 | — | — |
| 2007-10-11 | $20.59M | $20.59M | 0 | — | — |
| 2007-10-10 | $21.12M | $21.12M | 0 | — | — |
| 2007-10-09 | $20.69M | $20.69M | 0 | — | — |
| 2007-10-08 | $20.64M | $20.64M | 0 | — | — |
| 2007-10-05 | $19.68M | $19.68M | 0 | — | — |
| 2007-10-04 | $19.68M | $19.68M | 0 | — | — |
| 2007-10-03 | $19.2M | $19.2M | 0 | — | — |
| 2007-10-02 | $18.96M | $18.96M | 0 | — | — |
| 2007-10-01 | $17.76M | $17.76M | 0 | — | — |
| 2007-09-28 | $16.32M | $16.32M | 0 | — | — |
| 2007-09-27 | $16.56M | $16.56M | 0 | — | — |
| 2007-09-26 | $16.56M | $16.56M | 0 | — | — |
| 2007-09-25 | $16.32M | $16.32M | 0 | — | — |
| 2007-09-24 | $16.56M | $16.56M | 0 | — | — |
| 2007-09-21 | $15.84M | $15.84M | 0 | — | — |
| 2007-09-20 | $14.4M | $14.4M | 0 | — | — |
| 2007-09-19 | $14.16M | $14.16M | 0 | — | — |
| 2007-09-18 | $14.06M | $14.06M | 0 | — | — |
| 2007-09-17 | $13.92M | $13.92M | 0 | — | — |
| 2007-09-14 | $13.92M | $13.92M | 0 | — | — |
| 2007-09-13 | $13.44M | $13.44M | 0 | — | — |
| 2007-09-12 | $14.26M | $14.26M | 0 | — | — |
| 2007-09-11 | $13.73M | $13.73M | 0 | — | — |
| 2007-09-10 | $13.2M | $13.2M | 0 | — | — |
| 2007-09-07 | $13.01M | $13.01M | 0 | — | — |
| 2007-09-06 | $12M | $12M | 0 | — | — |
| 2007-09-05 | $12M | $12M | 0 | — | — |
| 2007-09-04 | $11.76M | $11.76M | 0 | — | — |
| 2007-08-31 | $12M | $12M | 0 | — | — |
| 2007-08-30 | $12M | $12M | 0 | — | — |
| 2007-08-29 | $11.71M | $11.71M | 0 | — | — |
| 2007-08-28 | $11.76M | $11.76M | 0 | — | — |
| 2007-08-27 | $11.76M | $11.76M | 0 | — | — |
| 2007-08-24 | $11.76M | $11.76M | 0 | — | — |
| 2007-08-23 | $11.47M | $11.47M | 0 | — | — |
| 2007-08-22 | $11.52M | $11.52M | 0 | — | — |
| 2007-08-21 | $11.14M | $11.14M | 0 | — | — |
| 2007-08-20 | $11.86M | $11.86M | 0 | — | — |
| 2007-08-17 | $11.28M | $11.28M | 0 | — | — |
| 2007-08-16 | $11.28M | $11.28M | 0 | — | — |
| 2007-08-15 | $11.04M | $11.04M | 0 | — | — |
| 2007-08-14 | $11.28M | $11.28M | 0 | — | — |
| 2007-08-13 | $11.76M | $11.76M | 0 | — | — |
| 2007-08-10 | $11.52M | $11.52M | 0 | — | — |
| 2007-08-09 | $11.52M | $11.52M | 0 | — | — |
| 2007-08-08 | $11.66M | $11.66M | 0 | — | — |
| 2007-08-07 | $11.52M | $11.52M | 0 | — | — |
| 2007-08-06 | $11.76M | $11.76M | 0 | — | — |
| 2007-08-03 | $11.52M | $11.52M | 0 | — | — |
| 2007-08-02 | $11.76M | $11.76M | 0 | — | — |
| 2007-08-01 | $11.28M | $11.28M | 0 | — | — |
| 2007-07-31 | $10.8M | $10.8M | 0 | — | — |
| 2007-07-30 | $10.8M | $10.8M | 0 | — | — |
| 2007-07-27 | $10.8M | $10.8M | 0 | — | — |
| 2007-07-26 | $10.8M | $10.8M | 0 | — | — |
| 2007-07-25 | $11.04M | $11.04M | 0 | — | — |
| 2007-07-24 | $10.56M | $10.56M | 0 | — | — |
| 2007-07-23 | $10.8M | $10.8M | 0 | — | — |
| 2007-07-20 | $10.8M | $10.8M | 0 | — | — |
| 2007-07-19 | $10.66M | $10.66M | 0 | — | — |
| 2007-07-18 | $10.32M | $10.32M | 0 | — | — |
| 2007-07-17 | $9.94M | $9.94M | 0 | — | — |
| 2007-07-16 | $10.56M | $10.56M | 0 | — | — |
| 2007-07-13 | $9.74M | $9.74M | 0 | — | — |
| 2007-07-12 | $10.08M | $10.08M | 0 | — | — |
| 2007-07-11 | $10.8M | $10.8M | 0 | — | — |
| 2007-07-10 | $9.6M | $9.6M | 0 | — | — |
| 2007-07-09 | $10.56M | $10.56M | 0 | — | — |
| 2007-07-06 | $11.04M | $11.04M | 0 | — | — |
| 2007-07-05 | $11.04M | $11.04M | 0 | — | — |
| 2007-07-03 | $11.04M | $11.04M | 0 | — | — |
| 2007-07-02 | $11.04M | $11.04M | 0 | — | — |
| 2007-06-29 | $11.04M | $11.04M | 0 | — | — |
| 2007-06-28 | $10.56M | $10.56M | 0 | — | — |
| 2007-06-27 | $10.56M | $10.56M | 0 | — | — |
| 2007-06-26 | $10.56M | $10.56M | 0 | — | — |
| 2007-06-25 | $9.65M | $9.65M | 0 | — | — |
| 2007-06-22 | $10.8M | $10.8M | 0 | — | — |
| 2007-06-21 | $10.56M | $10.56M | 0 | — | — |
| 2007-06-20 | $11.04M | $11.04M | 0 | — | — |
| 2007-06-19 | $11.04M | $11.04M | 0 | — | — |
| 2007-06-18 | $11.04M | $11.04M | 0 | — | — |
| 2007-06-15 | $10.8M | $10.8M | 0 | — | — |
| 2007-06-14 | $11.04M | $11.04M | 0 | — | — |
| 2007-06-13 | $11.52M | $11.52M | 0 | — | — |
| 2007-06-12 | $11.38M | $11.38M | 0 | — | — |
| 2007-06-11 | $11.28M | $11.28M | 0 | — | — |
| 2007-06-08 | $11.28M | $11.28M | 0 | — | — |
| 2007-06-07 | $11.28M | $11.28M | 0 | — | — |
| 2007-06-06 | $11.28M | $11.28M | 0 | — | — |
| 2007-06-05 | $11.76M | $11.76M | 0 | — | — |
| 2007-06-04 | $11.52M | $11.52M | 0 | — | — |
| 2007-06-01 | $11.62M | $11.62M | 0 | — | — |
| 2007-05-31 | $11.47M | $11.47M | 0 | — | — |
| 2007-05-30 | $11.52M | $11.52M | 0 | — | — |
| 2007-05-29 | $11.52M | $11.52M | 0 | — | — |
| 2007-05-25 | $11.52M | $11.52M | 0 | — | — |
| 2007-05-24 | $11.23M | $11.23M | 0 | — | — |
| 2007-05-23 | $11.09M | $11.09M | 0 | — | — |
| 2007-05-22 | $11.52M | $11.52M | 0 | — | — |
| 2007-05-21 | $11.52M | $11.52M | 0 | — | — |
| 2007-05-18 | $11.52M | $11.52M | 0 | — | — |
| 2007-05-17 | $12M | $12M | 0 | — | — |
| 2007-05-16 | $12M | $12M | 0 | — | — |