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
- 2007-02-23 to 2026-08-28
- 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 | $28.80 | $28.80 | 8,796 |
| 2007-12-28 | $28.20 | $28.20 | 12,043 |
| 2007-12-27 | $26.70 | $26.70 | 7,766 |
| 2007-12-26 | $26.10 | $26.10 | 4,773 |
| 2007-12-24 | $26.10 | $26.10 | 1,426 |
| 2007-12-21 | $26.10 | $26.10 | 9,889 |
| 2007-12-20 | $25.20 | $25.20 | 4,949 |
| 2007-12-19 | $23.10 | $23.10 | 23,353 |
| 2007-12-18 | $24.60 | $24.60 | 19,099 |
| 2007-12-17 | $24.29 | $24.29 | 10,399 |
| 2007-12-14 | $24.00 | $24.00 | 11,049 |
| 2007-12-13 | $22.80 | $22.80 | 5,566 |
| 2007-12-12 | $23.40 | $23.40 | 20,973 |
| 2007-12-11 | $22.50 | $22.50 | 26,286 |
| 2007-12-10 | $21.00 | $21.00 | 5,476 |
| 2007-12-07 | $18.90 | $18.90 | 1,176 |
| 2007-12-06 | $18.60 | $18.60 | 1,906 |
| 2007-12-05 | $19.80 | $19.80 | 1,193 |
| 2007-12-04 | $18.90 | $18.90 | 1,059 |
| 2007-12-03 | $20.10 | $20.10 | 2,233 |
| 2007-11-30 | $17.10 | $17.10 | 216 |
| 2007-11-29 | $18.00 | $18.00 | 1,883 |
| 2007-11-28 | $18.60 | $18.60 | 889 |
| 2007-11-27 | $18.60 | $18.60 | 1,469 |
| 2007-11-26 | $18.60 | $18.60 | 456 |
| 2007-11-23 | $19.50 | $19.50 | 229 |
| 2007-11-21 | $16.50 | $16.50 | 316 |
| 2007-11-20 | $16.50 | $16.50 | 316 |
| 2007-11-19 | $16.20 | $16.20 | 1,459 |
| 2007-11-16 | $16.50 | $16.50 | 1,726 |
| 2007-11-15 | $19.20 | $19.20 | 269 |
| 2007-11-14 | $18.00 | $18.00 | 1,529 |
| 2007-11-13 | $19.20 | $19.20 | 2,446 |
| 2007-11-12 | $21.30 | $21.30 | 2,839 |
| 2007-11-09 | $21.30 | $21.30 | 11,416 |
| 2007-11-08 | $21.00 | $21.00 | 7,369 |
| 2007-11-07 | $19.50 | $19.50 | 1,949 |
| 2007-11-06 | $19.20 | $19.20 | 5,563 |
| 2007-11-05 | $18.90 | $18.90 | 12,476 |
| 2007-11-02 | $17.70 | $17.70 | 5,933 |
| 2007-11-01 | $16.20 | $16.20 | 1,803 |
| 2007-10-31 | $15.60 | $15.60 | 3,749 |
| 2007-10-30 | $15.60 | $15.60 | 6,263 |
| 2007-10-29 | $15.00 | $15.00 | 893 |
| 2007-10-26 | $15.00 | $15.00 | 1,423 |
| 2007-10-25 | $15.30 | $15.30 | 1,956 |
| 2007-10-24 | $15.00 | $15.00 | 1,153 |
| 2007-10-23 | $14.10 | $14.10 | 326 |
| 2007-10-22 | $15.30 | $15.30 | 333 |
| 2007-10-19 | $15.30 | $15.30 | 989 |
| 2007-10-18 | $15.60 | $15.60 | 829 |
| 2007-10-17 | $15.00 | $15.00 | 3,389 |
| 2007-10-16 | $15.00 | $15.00 | 7,849 |
| 2007-10-15 | $11.70 | $11.70 | 1,106 |
| 2007-10-12 | $12.00 | $12.00 | 839 |
| 2007-10-11 | $12.00 | $12.00 | 1,336 |
| 2007-10-10 | $12.00 | $12.00 | 4,726 |
| 2007-10-09 | $13.50 | $13.50 | 796 |
| 2007-10-08 | $14.10 | $14.10 | 1,396 |
| 2007-10-05 | $14.40 | $14.40 | 626 |
| 2007-10-04 | $15.30 | $15.30 | 343 |
| 2007-10-03 | $14.40 | $14.40 | 2,566 |
| 2007-10-02 | $15.00 | $15.00 | 4,006 |
| 2007-10-01 | $15.60 | $15.60 | 3,283 |
| 2007-09-28 | $16.20 | $16.20 | 899 |
| 2007-09-27 | $16.50 | $16.50 | 1,216 |
| 2007-09-26 | $16.20 | $16.20 | 2,003 |
| 2007-09-25 | $16.50 | $16.50 | 10,859 |
| 2007-09-24 | $15.60 | $15.60 | 14,093 |
| 2007-09-21 | $14.40 | $14.40 | 12,016 |
| 2007-09-20 | $13.20 | $13.20 | 2,266 |
| 2007-09-19 | $12.30 | $12.30 | 9,059 |
| 2007-09-18 | $11.70 | $11.70 | 10,833 |
| 2007-09-17 | $9.90 | $9.90 | 163 |
| 2007-09-14 | $9.00 | $9.00 | 49 |
| 2007-09-13 | $9.00 | $9.00 | 113 |
| 2007-09-12 | $9.00 | $9.00 | 776 |
| 2007-09-11 | $9.00 | $9.00 | 173 |
| 2007-09-10 | $9.00 | $9.00 | 186 |
| 2007-09-07 | $9.00 | $9.00 | 9 |
| 2007-09-06 | $9.00 | $9.00 | 29 |
| 2007-09-05 | $9.00 | $9.00 | 49 |
| 2007-09-04 | $9.00 | $9.00 | 256 |
| 2007-08-31 | $7.80 | $7.80 | 183 |
| 2007-08-30 | $7.80 | $7.80 | 133 |
| 2007-08-29 | $9.30 | $9.30 | 9 |
| 2007-08-28 | $9.30 | $9.30 | 99 |
| 2007-08-27 | $7.50 | $7.50 | 0 |
| 2007-08-24 | $7.50 | $7.50 | 26 |
| 2007-08-23 | $7.50 | $7.50 | 2,873 |
| 2007-08-22 | $10.20 | $10.20 | 193 |
| 2007-08-21 | $9.60 | $9.60 | 633 |
| 2007-08-20 | $8.40 | $8.40 | 33 |
| 2007-08-17 | $8.10 | $8.10 | 66 |
| 2007-08-16 | $8.10 | $8.10 | 0 |
| 2007-08-15 | $8.10 | $8.10 | 386 |
| 2007-08-14 | $8.25 | $8.25 | 166 |
| 2007-08-13 | $8.28 | $8.28 | 399 |
| 2007-08-10 | $9.00 | $9.00 | 309 |
| 2007-08-09 | $9.00 | $9.00 | 186 |
| 2007-08-08 | $8.70 | $8.70 | 0 |
| 2007-08-07 | $8.70 | $8.70 | 0 |
| 2007-08-06 | $8.70 | $8.70 | 1,956 |
| 2007-08-03 | $10.20 | $10.20 | 66 |
| 2007-08-02 | $10.50 | $10.50 | 0 |
| 2007-08-01 | $10.50 | $10.50 | 0 |
| 2007-07-31 | $10.50 | $10.50 | 0 |
| 2007-07-30 | $10.50 | $10.50 | 19 |
| 2007-07-27 | $10.50 | $10.50 | 0 |
| 2007-07-26 | $10.50 | $10.50 | 366 |
| 2007-07-25 | $11.70 | $11.70 | 0 |
| 2007-07-24 | $11.70 | $11.70 | 33 |
| 2007-07-23 | $10.50 | $10.50 | 3 |
| 2007-07-20 | $9.90 | $9.90 | 0 |
| 2007-07-19 | $9.90 | $9.90 | 846 |
| 2007-07-18 | $10.20 | $10.20 | 43 |
| 2007-07-17 | $10.50 | $10.50 | 903 |
| 2007-07-16 | $10.50 | $10.50 | 216 |
| 2007-07-13 | $10.50 | $10.50 | 366 |
| 2007-07-12 | $10.50 | $10.50 | 49 |
| 2007-07-11 | $10.50 | $10.50 | 2,533 |
| 2007-07-10 | $9.00 | $9.00 | 36 |
| 2007-07-09 | $9.00 | $9.00 | 0 |
| 2007-07-06 | $9.00 | $9.00 | 506 |
| 2007-07-05 | $10.20 | $10.20 | 39 |
| 2007-07-03 | $10.20 | $10.20 | 443 |
| 2007-07-02 | $10.20 | $10.20 | 2,983 |
| 2007-06-29 | $10.20 | $10.20 | 116 |
| 2007-06-28 | $9.00 | $9.00 | 133 |
| 2007-06-27 | $9.60 | $9.60 | 763 |
| 2007-06-26 | $9.00 | $9.00 | 0 |
| 2007-06-25 | $9.00 | $9.00 | 1,886 |
| 2007-06-22 | $8.70 | $8.70 | 49 |
| 2007-06-21 | $7.50 | $7.50 | 0 |
| 2007-06-20 | $7.50 | $7.50 | 13 |
| 2007-06-19 | $9.00 | $9.00 | 36 |
| 2007-06-18 | $7.20 | $7.20 | 413 |
| 2007-06-15 | $9.00 | $9.00 | 0 |
| 2007-06-14 | $9.00 | $9.00 | 26 |
| 2007-06-13 | $8.10 | $8.10 | 259 |
| 2007-06-12 | $7.50 | $7.50 | 0 |
| 2007-06-11 | $7.50 | $7.50 | 296 |
| 2007-06-08 | $8.40 | $8.40 | 199 |
| 2007-06-07 | $9.60 | $9.60 | 583 |
| 2007-06-06 | $8.40 | $8.40 | 503 |
| 2007-06-05 | $9.00 | $9.00 | 416 |
| 2007-06-04 | $9.60 | $9.60 | 729 |
| 2007-06-01 | $9.30 | $9.30 | 403 |
| 2007-05-31 | $8.40 | $8.40 | 216 |
| 2007-05-30 | $9.60 | $9.60 | 366 |
| 2007-05-29 | $9.60 | $9.60 | 49 |
| 2007-05-25 | $9.60 | $9.60 | 383 |
| 2007-05-24 | $8.70 | $8.70 | 49 |
| 2007-05-23 | $8.70 | $8.70 | 9 |
| 2007-05-22 | $8.70 | $8.70 | 196 |
| 2007-05-21 | $7.20 | $7.20 | 66 |
| 2007-05-18 | $7.20 | $7.20 | 966 |
| 2007-05-17 | $7.50 | $7.50 | 0 |
| 2007-05-16 | $7.50 | $7.50 | 166 |
| 2007-05-15 | $7.50 | $7.50 | 196 |
| 2007-05-14 | $9.00 | $9.00 | 76 |
| 2007-05-11 | $6.90 | $6.90 | 1,916 |
| 2007-05-10 | $9.30 | $9.30 | 856 |
| 2007-05-09 | $9.60 | $9.60 | 386 |
| 2007-05-08 | $9.00 | $9.00 | 166 |
| 2007-05-07 | $9.00 | $9.00 | 0 |
| 2007-05-04 | $9.00 | $9.00 | 366 |
| 2007-05-03 | $9.60 | $9.60 | 49 |
| 2007-05-02 | $9.60 | $9.60 | 73 |
| 2007-05-01 | $9.30 | $9.30 | 1,019 |
| 2007-04-30 | $10.20 | $10.20 | 1,646 |
| 2007-04-27 | $10.20 | $10.20 | 499 |
| 2007-04-26 | $9.90 | $9.90 | 386 |
| 2007-04-25 | $10.20 | $10.20 | 1,046 |
| 2007-04-24 | $9.90 | $9.90 | 9,113 |
| 2007-04-23 | $9.78 | $9.78 | 2,183 |
| 2007-04-20 | $9.30 | $9.30 | 1,533 |
| 2007-04-19 | $9.00 | $9.00 | 2,069 |
| 2007-04-18 | $9.90 | $9.90 | 7,143 |
| 2007-04-17 | $8.40 | $8.40 | 566 |
| 2007-04-16 | $8.40 | $8.40 | 2,399 |
| 2007-04-13 | $8.40 | $8.40 | 2,583 |
| 2007-04-12 | $7.80 | $7.80 | 0 |
| 2007-04-11 | $7.80 | $7.80 | 0 |
| 2007-04-10 | $7.80 | $7.80 | 559 |
| 2007-04-09 | $8.10 | $8.10 | 1,846 |
| 2007-04-05 | $7.50 | $7.50 | 266 |
| 2007-04-04 | $7.50 | $7.50 | 199 |
| 2007-04-03 | $7.50 | $7.50 | 583 |
| 2007-04-02 | $6.60 | $6.60 | 333 |
| 2007-03-30 | $6.60 | $6.60 | 33 |
| 2007-03-29 | $6.60 | $6.60 | 13 |
| 2007-03-28 | $6.60 | $6.60 | 0 |
| 2007-03-27 | $6.60 | $6.60 | 606 |
| 2007-03-26 | $6.60 | $6.60 | 0 |
| 2007-03-23 | $6.60 | $6.60 | 26 |
| 2007-03-22 | $5.40 | $5.40 | 0 |
| 2007-03-21 | $5.40 | $5.40 | 199 |
| 2007-03-20 | $6.60 | $6.60 | 16 |
| 2007-03-19 | $6.60 | $6.60 | 1,666 |
| 2007-03-16 | $6.60 | $6.60 | 0 |
| 2007-03-15 | $6.60 | $6.60 | 256 |
| 2007-03-14 | $6.30 | $6.30 | 66 |
| 2007-03-13 | $6.60 | $6.60 | 0 |
| 2007-03-12 | $6.60 | $6.60 | 76 |
| 2007-03-09 | $6.60 | $6.60 | 0 |
| 2007-03-08 | $6.60 | $6.60 | 0 |
| 2007-03-07 | $6.60 | $6.60 | 0 |
| 2007-03-06 | $6.60 | $6.60 | 9 |
| 2007-03-05 | $6.60 | $6.60 | 0 |
| 2007-03-02 | $6.60 | $6.60 | 143 |
| 2007-03-01 | $6.60 | $6.60 | 2,406 |
| 2007-02-28 | $4.50 | $4.50 | 833 |
| 2007-02-27 | $6.00 | $6.00 | 966 |
| 2007-02-26 | $6.00 | $6.00 | 0 |
| 2007-02-23 | $6.00 | $6.00 | 666 |