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
- 2007-07-05 to 2026-08-27
- 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 | $22.34 | $22.34 | 300 |
| 2007-12-28 | $21.60 | $21.60 | 42 |
| 2007-12-27 | $19.32 | $19.32 | 17 |
| 2007-12-26 | $21.90 | $21.90 | 0 |
| 2007-12-24 | $21.90 | $21.90 | 49 |
| 2007-12-21 | $23.28 | $23.28 | 3 |
| 2007-12-20 | $23.46 | $23.46 | 58 |
| 2007-12-19 | $17.40 | $17.40 | 858 |
| 2007-12-18 | $20.40 | $20.40 | 367 |
| 2007-12-17 | $23.16 | $23.16 | 100 |
| 2007-12-14 | $24.10 | $24.10 | 0 |
| 2007-12-13 | $24.10 | $24.10 | 75 |
| 2007-12-12 | $24.60 | $24.60 | 69 |
| 2007-12-11 | $27.60 | $27.60 | 0 |
| 2007-12-10 | $27.60 | $27.60 | 28 |
| 2007-12-07 | $22.80 | $22.80 | 142 |
| 2007-12-06 | $23.14 | $23.14 | 96 |
| 2007-12-05 | $23.34 | $23.34 | 167 |
| 2007-12-04 | $21.90 | $21.90 | 913 |
| 2007-12-03 | $22.14 | $22.14 | 650 |
| 2007-11-30 | $26.52 | $26.52 | 458 |
| 2007-11-29 | $31.20 | $31.20 | 0 |
| 2007-11-28 | $31.20 | $31.20 | 171 |
| 2007-11-27 | $31.26 | $31.26 | 100 |
| 2007-11-26 | $31.44 | $31.44 | 550 |
| 2007-11-23 | $33.60 | $33.60 | 100 |
| 2007-11-21 | $36.00 | $36.00 | 0 |
| 2007-11-20 | $36.00 | $36.00 | 286 |
| 2007-11-19 | $36.00 | $36.00 | 1 |
| 2007-11-16 | $43.20 | $43.20 | 100 |
| 2007-11-15 | $40.92 | $40.92 | 300 |
| 2007-11-14 | $41.56 | $41.56 | 233 |
| 2007-11-13 | $40.80 | $40.80 | 154 |
| 2007-11-12 | $40.80 | $40.80 | 150 |
| 2007-11-09 | $45.29 | $45.29 | 413 |
| 2007-11-08 | $45.60 | $45.60 | 104 |
| 2007-11-07 | $44.40 | $44.40 | 250 |
| 2007-11-06 | $43.44 | $43.44 | 4 |
| 2007-11-05 | $45.60 | $45.60 | 225 |
| 2007-11-02 | $44.40 | $44.40 | 75 |
| 2007-11-01 | $42.30 | $42.30 | 42 |
| 2007-10-31 | $43.42 | $43.42 | 21 |
| 2007-10-30 | $43.33 | $43.33 | 8 |
| 2007-10-29 | $42.00 | $42.00 | 0 |
| 2007-10-26 | $42.00 | $42.00 | 575 |
| 2007-10-25 | $42.00 | $42.00 | 25 |
| 2007-10-24 | $40.80 | $40.80 | 0 |
| 2007-10-23 | $40.80 | $40.80 | 233 |
| 2007-10-22 | $42.00 | $42.00 | 0 |
| 2007-10-19 | $42.00 | $42.00 | 33 |
| 2007-10-18 | $38.71 | $38.71 | 0 |
| 2007-10-17 | $38.71 | $38.71 | 93 |
| 2007-10-16 | $42.12 | $42.12 | 446 |
| 2007-10-15 | $42.83 | $42.83 | 288 |
| 2007-10-12 | $40.98 | $40.98 | 60 |
| 2007-10-11 | $41.04 | $41.04 | 696 |
| 2007-10-10 | $36.00 | $36.00 | 83 |
| 2007-10-09 | $38.23 | $38.23 | 829 |
| 2007-10-08 | $39.60 | $39.60 | 229 |
| 2007-10-05 | $34.80 | $34.80 | 353 |
| 2007-10-04 | $39.10 | $39.10 | 700 |
| 2007-10-03 | $35.51 | $35.51 | 217 |
| 2007-10-02 | $40.80 | $40.80 | 475 |
| 2007-10-01 | $31.30 | $31.30 | 443 |
| 2007-09-28 | $25.20 | $25.20 | 0 |
| 2007-09-27 | $25.20 | $25.20 | 0 |
| 2007-09-26 | $25.20 | $25.20 | 0 |
| 2007-09-25 | $25.20 | $25.20 | 0 |
| 2007-09-24 | $25.20 | $25.20 | 67 |
| 2007-09-21 | $29.03 | $29.03 | 0 |
| 2007-09-20 | $29.03 | $29.03 | 0 |
| 2007-09-19 | $29.03 | $29.03 | 0 |
| 2007-09-18 | $29.03 | $29.03 | 0 |
| 2007-09-17 | $29.03 | $29.03 | 0 |
| 2007-09-14 | $29.03 | $29.03 | 0 |
| 2007-09-13 | $29.03 | $29.03 | 0 |
| 2007-09-12 | $29.03 | $29.03 | 0 |
| 2007-09-11 | $29.03 | $29.03 | 0 |
| 2007-09-10 | $29.03 | $29.03 | 0 |
| 2007-09-07 | $29.03 | $29.03 | 25 |
| 2007-09-06 | $30.00 | $30.00 | 0 |
| 2007-09-05 | $30.00 | $30.00 | 0 |
| 2007-09-04 | $30.00 | $30.00 | 0 |
| 2007-08-31 | $30.00 | $30.00 | 0 |
| 2007-08-30 | $30.00 | $30.00 | 0 |
| 2007-08-29 | $30.00 | $30.00 | 0 |
| 2007-08-28 | $30.00 | $30.00 | 50 |
| 2007-08-27 | $36.00 | $36.00 | 250 |
| 2007-08-24 | $37.20 | $37.20 | 0 |
| 2007-08-23 | $37.20 | $37.20 | 458 |
| 2007-08-22 | $28.80 | $28.80 | 0 |
| 2007-08-21 | $28.80 | $28.80 | 42 |
| 2007-08-20 | $28.80 | $28.80 | 0 |
| 2007-08-17 | $28.80 | $28.80 | 79 |
| 2007-08-16 | $30.00 | $30.00 | 42 |
| 2007-08-15 | $40.80 | $40.80 | 0 |
| 2007-08-14 | $40.80 | $40.80 | 0 |
| 2007-08-13 | $40.80 | $40.80 | 0 |
| 2007-08-10 | $40.80 | $40.80 | 0 |
| 2007-08-09 | $40.80 | $40.80 | 421 |
| 2007-08-08 | $36.00 | $36.00 | 67 |
| 2007-08-07 | $36.00 | $36.00 | 92 |
| 2007-08-06 | $35.40 | $35.40 | 0 |
| 2007-08-03 | $35.40 | $35.40 | 13 |
| 2007-08-02 | $38.40 | $38.40 | 0 |
| 2007-08-01 | $38.40 | $38.40 | 50 |
| 2007-07-31 | $37.20 | $37.20 | 42 |
| 2007-07-30 | $42.00 | $42.00 | 0 |
| 2007-07-27 | $42.00 | $42.00 | 0 |
| 2007-07-26 | $42.00 | $42.00 | 0 |
| 2007-07-25 | $42.00 | $42.00 | 0 |
| 2007-07-24 | $42.00 | $42.00 | 0 |
| 2007-07-23 | $42.00 | $42.00 | 0 |
| 2007-07-20 | $42.00 | $42.00 | 0 |
| 2007-07-19 | $42.00 | $42.00 | 0 |
| 2007-07-18 | $42.00 | $42.00 | 0 |
| 2007-07-17 | $42.00 | $42.00 | 0 |
| 2007-07-16 | $42.00 | $42.00 | 0 |
| 2007-07-13 | $42.00 | $42.00 | 0 |
| 2007-07-12 | $42.00 | $42.00 | 0 |
| 2007-07-11 | $42.00 | $42.00 | 0 |
| 2007-07-10 | $42.00 | $42.00 | 17 |
| 2007-07-09 | $45.60 | $45.60 | 0 |
| 2007-07-06 | $45.60 | $45.60 | 246 |
| 2007-07-05 | $39.06 | $39.06 | 4 |