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
- 2007-10-25 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 | $17.15 | $17.15 | 515,300 | — | — |
| 2007-12-28 | $17.10 | $17.10 | 234,400 | — | — |
| 2007-12-27 | $17.27 | $17.27 | 123,400 | — | — |
| 2007-12-26 | $17.35 | $17.35 | 270,700 | — | — |
| 2007-12-24 | $16.80 | $16.80 | 189,600 | — | — |
| 2007-12-21 | $16.58 | $16.58 | 1,079,900 | — | — |
| 2007-12-20 | $16.75 | $16.75 | 252,700 | — | — |
| 2007-12-19 | $17.75 | $17.75 | 143,400 | — | — |
| 2007-12-18 | $17.70 | $17.70 | 220,900 | — | — |
| 2007-12-17 | $17.86 | $17.86 | 161,500 | — | — |
| 2007-12-14 | $18.55 | $18.55 | 173,500 | — | — |
| 2007-12-13 | $18.56 | $18.56 | 1,190,300 | — | — |
| 2007-12-12 | $19.55 | $19.55 | 1,121,400 | — | — |
| 2007-12-11 | $20.91 | $20.91 | 3,591,000 | — | — |
| 2007-12-10 | $27.50 | $27.50 | 281,500 | — | — |
| 2007-12-07 | $27.98 | $27.98 | 103,200 | — | — |
| 2007-12-06 | $27.49 | $27.49 | 102,100 | — | — |
| 2007-12-05 | $26.54 | $26.54 | 168,500 | — | — |
| 2007-12-04 | $25.85 | $25.85 | 180,500 | — | — |
| 2007-12-03 | $26.30 | $26.30 | 319,200 | — | — |
| 2007-11-30 | $25.74 | $25.74 | 199,100 | — | — |
| 2007-11-29 | $24.79 | $24.79 | 341,700 | — | — |
| 2007-11-28 | $24.85 | $24.85 | 417,400 | — | — |
| 2007-11-27 | $23.87 | $23.87 | 211,200 | — | — |
| 2007-11-26 | $24.20 | $24.20 | 233,800 | — | — |
| 2007-11-23 | $24.17 | $24.17 | 100,200 | — | — |
| 2007-11-21 | $24.35 | $24.35 | 810,400 | — | — |
| 2007-11-20 | $27.00 | $27.00 | 742,900 | — | — |
| 2007-11-19 | $29.19 | $29.19 | 238,300 | — | — |
| 2007-11-16 | $30.69 | $30.69 | 88,900 | — | — |
| 2007-11-15 | $30.20 | $30.20 | 76,800 | — | — |
| 2007-11-14 | $29.95 | $29.95 | 244,500 | — | — |
| 2007-11-13 | $29.13 | $29.13 | 236,700 | — | — |
| 2007-11-12 | $29.04 | $29.04 | 112,900 | — | — |
| 2007-11-09 | $29.90 | $29.90 | 213,400 | — | — |
| 2007-11-08 | $30.00 | $30.00 | 411,100 | — | — |
| 2007-11-07 | $29.35 | $29.35 | 525,600 | — | — |
| 2007-11-06 | $31.43 | $31.43 | 223,100 | — | — |
| 2007-11-05 | $31.50 | $31.50 | 342,300 | — | — |
| 2007-11-02 | $32.42 | $32.42 | 276,000 | — | — |
| 2007-11-01 | $32.73 | $32.73 | 453,900 | — | — |
| 2007-10-31 | $34.20 | $34.20 | 393,200 | — | — |
| 2007-10-30 | $35.43 | $35.43 | 455,600 | — | — |
| 2007-10-29 | $34.70 | $34.70 | 667,900 | — | — |
| 2007-10-26 | $32.00 | $32.00 | 1,625,600 | — | — |
| 2007-10-25 | $29.82 | $29.82 | 7,486,900 | — | — |