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
- 2007-10-09 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 | $14.01 | $14.34 | 8,800 | — | — |
| 2007-12-28 | $13.60 | $13.92 | 39,500 | — | — |
| 2007-12-27 | $13.70 | $14.02 | 18,300 | — | — |
| 2007-12-26 | $13.85 | $14.17 | 20,700 | — | — |
| 2007-12-24 | $14.09 | $14.42 | 17,800 | — | — |
| 2007-12-21 | $14.10 | $14.43 | 10,600 | — | — |
| 2007-12-20 | $14.10 | $14.43 | 16,000 | — | — |
| 2007-12-19 | $14.06 | $14.39 | 8,600 | — | — |
| 2007-12-18 | $13.98 | $14.31 | 9,100 | — | — |
| 2007-12-17 | $13.91 | $14.23 | 18,200 | — | — |
| 2007-12-14 | $14.27 | $14.60 | 11,900 | — | — |
| 2007-12-13 | $13.90 | $14.22 | 11,300 | — | — |
| 2007-12-12 | $13.95 | $14.27 | 16,700 | — | — |
| 2007-12-11 | $14.10 | $14.43 | 21,300 | — | — |
| 2007-12-10 | $14.10 | $14.43 | 25,200 | — | — |
| 2007-12-07 | $14.27 | $14.60 | 5,100 | — | — |
| 2007-12-06 | $14.15 | $14.48 | 1,700 | — | — |
| 2007-12-05 | $14.07 | $14.40 | 3,800 | — | — |
| 2007-12-04 | $14.05 | $14.38 | 3,100 | — | — |
| 2007-12-03 | $14.05 | $14.38 | 15,300 | — | — |
| 2007-11-30 | $14.19 | $14.52 | 9,200 | — | — |
| 2007-11-29 | $14.31 | $14.64 | 22,800 | — | — |
| 2007-11-28 | $14.18 | $14.51 | 30,600 | — | — |
| 2007-11-27 | $14.14 | $14.47 | 5,500 | — | — |
| 2007-11-26 | $13.94 | $14.26 | 11,600 | — | — |
| 2007-11-23 | $14.49 | $14.83 | 1,200 | — | — |
| 2007-11-21 | $14.30 | $14.63 | 4,100 | — | — |
| 2007-11-20 | $14.34 | $14.67 | 11,500 | — | — |
| 2007-11-19 | $14.44 | $14.78 | 6,600 | — | — |
| 2007-11-16 | $14.50 | $14.84 | 20,000 | — | — |
| 2007-11-15 | $14.79 | $15.13 | 28,700 | — | — |
| 2007-11-14 | $14.33 | $14.66 | 22,600 | — | — |
| 2007-11-13 | $14.50 | $14.50 | 8,400 | — | — |
| 2007-11-12 | $14.50 | $14.50 | 600 | — | — |
| 2007-11-09 | $14.78 | $14.78 | 22,400 | — | — |
| 2007-11-08 | $14.70 | $14.70 | 4,000 | — | — |
| 2007-11-07 | $14.70 | $14.70 | 22,000 | — | — |
| 2007-11-06 | $14.80 | $14.80 | 15,500 | — | — |
| 2007-11-05 | $14.50 | $14.50 | 2,900 | — | — |
| 2007-11-02 | $14.64 | $14.64 | 2,600 | — | — |
| 2007-11-01 | $14.50 | $14.50 | 100 | — | — |
| 2007-10-31 | $14.50 | $14.50 | 4,100 | — | — |
| 2007-10-30 | $14.89 | $14.89 | 3,200 | — | — |
| 2007-10-29 | $14.56 | $14.56 | 13,300 | — | — |
| 2007-10-26 | $14.89 | $14.89 | 6,100 | — | — |
| 2007-10-25 | $14.70 | $14.70 | 1,100 | — | — |
| 2007-10-24 | $14.70 | $14.70 | 100 | — | — |
| 2007-10-23 | $14.69 | $14.69 | 12,300 | — | — |
| 2007-10-22 | $14.96 | $14.96 | 5,100 | — | — |
| 2007-10-19 | $14.98 | $14.98 | 23,000 | — | — |
| 2007-10-18 | $14.99 | $14.99 | 3,100 | — | — |
| 2007-10-17 | $14.99 | $14.99 | 5,100 | — | — |
| 2007-10-16 | $15.02 | $15.02 | 3,600 | — | — |
| 2007-10-15 | $14.98 | $14.98 | 17,000 | — | — |
| 2007-10-12 | $14.90 | $14.90 | 7,200 | — | — |
| 2007-10-11 | $14.90 | $14.90 | 22,700 | — | — |
| 2007-10-10 | $14.66 | $14.66 | 14,800 | — | — |
| 2007-10-09 | $14.90 | $14.90 | 4,700 | — | — |