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
- 2005-04-25 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 | $15.00 | $15.00 | 0 |
| 2007-12-28 | $15.00 | $15.00 | 16 |
| 2007-12-27 | $17.00 | $17.00 | 8 |
| 2007-12-26 | $20.00 | $20.00 | 0 |
| 2007-12-24 | $20.00 | $20.00 | 0 |
| 2007-12-21 | $20.00 | $20.00 | 1 |
| 2007-12-20 | $20.00 | $20.00 | 0 |
| 2007-12-19 | $20.00 | $20.00 | 0 |
| 2007-12-18 | $20.00 | $20.00 | 34 |
| 2007-12-17 | $20.00 | $20.00 | 0 |
| 2007-12-14 | $20.00 | $20.00 | 0 |
| 2007-12-13 | $20.00 | $20.00 | 0 |
| 2007-12-12 | $20.00 | $20.00 | 43 |
| 2007-12-11 | $20.00 | $20.00 | 0 |
| 2007-12-10 | $20.00 | $20.00 | 0 |
| 2007-12-07 | $20.00 | $20.00 | 0 |
| 2007-12-06 | $20.00 | $20.00 | 0 |
| 2007-12-05 | $20.00 | $20.00 | 13 |
| 2007-12-04 | $15.00 | $15.00 | 1 |
| 2007-12-03 | $10.50 | $10.50 | 70 |
| 2007-11-30 | $15.00 | $15.00 | 0 |
| 2007-11-29 | $15.00 | $15.00 | 0 |
| 2007-11-28 | $15.00 | $15.00 | 15 |
| 2007-11-27 | $20.00 | $20.00 | 3 |
| 2007-11-26 | $12.50 | $12.50 | 7 |
| 2007-11-23 | $11.00 | $11.00 | 104 |
| 2007-11-21 | $17.50 | $17.50 | 1 |
| 2007-11-20 | $15.00 | $15.00 | 64 |
| 2007-11-19 | $22.50 | $22.50 | 0 |
| 2007-11-16 | $22.50 | $22.50 | 0 |
| 2007-11-15 | $22.50 | $22.50 | 1 |
| 2007-11-14 | $17.50 | $17.50 | 2 |
| 2007-11-13 | $25.00 | $25.00 | 19 |
| 2007-11-12 | $25.00 | $25.00 | 0 |
| 2007-11-09 | $25.00 | $25.00 | 0 |
| 2007-11-08 | $25.00 | $25.00 | 23 |
| 2007-11-07 | $25.00 | $25.00 | 5 |
| 2007-11-06 | $25.00 | $25.00 | 1 |
| 2007-11-05 | $17.50 | $17.50 | 4 |
| 2007-11-02 | $25.00 | $25.00 | 0 |
| 2007-11-01 | $25.00 | $25.00 | 6 |
| 2007-10-31 | $25.00 | $25.00 | 8 |
| 2007-10-30 | $25.00 | $25.00 | 5 |
| 2007-10-29 | $17.50 | $17.50 | 10 |
| 2007-10-26 | $20.00 | $20.00 | 52 |
| 2007-10-25 | $20.00 | $20.00 | 0 |
| 2007-10-24 | $20.00 | $20.00 | 0 |
| 2007-10-23 | $20.00 | $20.00 | 4 |
| 2007-10-22 | $25.00 | $25.00 | 11 |
| 2007-10-19 | $25.00 | $25.00 | 0 |
| 2007-10-18 | $25.00 | $25.00 | 0 |
| 2007-10-17 | $25.00 | $25.00 | 0 |
| 2007-10-16 | $25.00 | $25.00 | 0 |
| 2007-10-15 | $25.00 | $25.00 | 6 |
| 2007-10-12 | $25.00 | $25.00 | 0 |
| 2007-10-11 | $25.00 | $25.00 | 0 |
| 2007-10-10 | $25.00 | $25.00 | 20 |
| 2007-10-09 | $25.00 | $25.00 | 0 |
| 2007-10-08 | $25.00 | $25.00 | 0 |
| 2007-10-05 | $25.00 | $25.00 | 0 |
| 2007-10-04 | $25.00 | $25.00 | 0 |
| 2007-10-03 | $25.00 | $25.00 | 15 |
| 2007-10-02 | $28.50 | $28.50 | 0 |
| 2007-10-01 | $28.50 | $28.50 | 0 |
| 2007-09-28 | $28.50 | $28.50 | 0 |
| 2007-09-27 | $28.50 | $28.50 | 0 |
| 2007-09-26 | $28.50 | $28.50 | 21 |
| 2007-09-25 | $29.00 | $29.00 | 0 |
| 2007-09-24 | $29.00 | $29.00 | 0 |
| 2007-09-21 | $29.00 | $29.00 | 1 |
| 2007-09-20 | $25.00 | $25.00 | 0 |
| 2007-09-19 | $25.00 | $25.00 | 11 |
| 2007-09-18 | $19.50 | $19.50 | 58 |
| 2007-09-17 | $19.50 | $19.50 | 15 |
| 2007-09-14 | $19.50 | $19.50 | 196 |
| 2007-09-13 | $20.00 | $20.00 | 0 |
| 2007-09-12 | $20.00 | $20.00 | 0 |
| 2007-09-11 | $20.00 | $20.00 | 1 |
| 2007-09-10 | $20.00 | $20.00 | 40 |
| 2007-09-07 | $30.00 | $30.00 | 0 |
| 2007-09-06 | $30.00 | $30.00 | 0 |
| 2007-09-05 | $30.00 | $30.00 | 1 |
| 2007-09-04 | $30.00 | $30.00 | 410 |
| 2007-08-31 | $20.00 | $20.00 | 0 |
| 2007-08-30 | $17.50 | $17.50 | 20 |
| 2007-08-29 | $22.50 | $22.50 | 7 |
| 2007-08-28 | $20.00 | $20.00 | 1 |
| 2007-08-27 | $22.50 | $22.50 | 308 |
| 2007-08-24 | $30.00 | $30.00 | 0 |
| 2007-08-23 | $30.00 | $30.00 | 239 |
| 2007-08-22 | $35.00 | $35.00 | 344 |
| 2007-08-21 | $35.00 | $35.00 | 449 |
| 2007-08-20 | $22.50 | $22.50 | 3 |
| 2007-08-17 | $22.50 | $22.50 | 0 |
| 2007-08-16 | $22.50 | $22.50 | 409 |
| 2007-08-15 | $15.50 | $15.50 | 19 |
| 2007-08-14 | $22.00 | $22.00 | 271 |
| 2007-08-13 | $20.00 | $20.00 | 121 |
| 2007-08-10 | $15.00 | $15.00 | 471 |
| 2007-08-09 | $19.50 | $19.50 | 142 |
| 2007-08-08 | $18.50 | $18.50 | 36 |
| 2007-08-07 | $22.50 | $22.50 | 770 |
| 2007-08-06 | $22.50 | $22.50 | 2,688 |
| 2007-08-03 | $13.00 | $13.00 | 94 |
| 2007-08-02 | $12.00 | $12.00 | 219 |
| 2007-08-01 | $15.00 | $15.00 | 167 |
| 2007-07-31 | $14.00 | $14.00 | 88 |
| 2007-07-30 | $15.00 | $15.00 | 38 |
| 2007-07-27 | $13.00 | $13.00 | 270 |
| 2007-07-26 | $13.00 | $13.00 | 60 |
| 2007-07-25 | $13.00 | $13.00 | 130 |
| 2007-07-24 | $12.50 | $12.50 | 344 |
| 2007-07-23 | $15.00 | $15.00 | 835 |
| 2007-07-20 | $15.00 | $15.00 | 1,172 |
| 2007-07-19 | $11.50 | $11.50 | 0 |
| 2007-07-18 | $11.50 | $11.50 | 0 |
| 2007-07-17 | $11.50 | $11.50 | 220 |
| 2007-07-16 | $15.00 | $15.00 | 9 |
| 2007-07-13 | $15.00 | $15.00 | 51 |
| 2007-07-12 | $12.50 | $12.50 | 3 |
| 2007-07-11 | $13.00 | $13.00 | 0 |
| 2007-07-10 | $13.00 | $13.00 | 248 |
| 2007-07-09 | $17.50 | $17.50 | 40 |
| 2007-07-06 | $15.00 | $15.00 | 0 |
| 2007-07-05 | $15.00 | $15.00 | 195 |
| 2007-07-03 | $20.00 | $20.00 | 0 |
| 2007-07-02 | $20.00 | $20.00 | 2 |
| 2007-06-29 | $20.00 | $20.00 | 7 |
| 2007-06-28 | $19.00 | $19.00 | 0 |
| 2007-06-27 | $19.00 | $19.00 | 88 |
| 2007-06-26 | $19.00 | $19.00 | 310 |
| 2007-06-25 | $19.50 | $19.50 | 0 |
| 2007-06-22 | $19.50 | $19.50 | 0 |
| 2007-06-21 | $19.50 | $19.50 | 19 |
| 2007-06-20 | $19.50 | $19.50 | 210 |
| 2007-06-19 | $15.50 | $15.50 | 0 |
| 2007-06-18 | $15.50 | $15.50 | 65 |
| 2007-06-15 | $15.50 | $15.50 | 20 |
| 2007-06-14 | $15.50 | $15.50 | 0 |
| 2007-06-13 | $15.50 | $15.50 | 35 |
| 2007-06-12 | $13.00 | $13.00 | 203 |
| 2007-06-11 | $19.50 | $19.50 | 0 |
| 2007-06-08 | $19.50 | $19.50 | 0 |
| 2007-06-07 | $16.50 | $16.50 | 4 |
| 2007-06-06 | $13.50 | $13.50 | 211 |
| 2007-06-05 | $16.50 | $16.50 | 20 |
| 2007-06-04 | $17.50 | $17.50 | 0 |
| 2007-06-01 | $17.50 | $17.50 | 0 |
| 2007-05-31 | $17.50 | $17.50 | 206 |
| 2007-05-30 | $15.00 | $15.00 | 0 |
| 2007-05-29 | $15.00 | $15.00 | 191 |
| 2007-05-25 | $17.50 | $17.50 | 77 |
| 2007-05-24 | $27.50 | $27.50 | 4 |
| 2007-05-23 | $25.00 | $25.00 | 27 |
| 2007-05-22 | $20.00 | $20.00 | 238 |
| 2007-05-21 | $17.50 | $17.50 | 0 |
| 2007-05-18 | $17.50 | $17.50 | 70 |
| 2007-05-17 | $16.00 | $16.00 | 22 |
| 2007-05-16 | $25.00 | $25.00 | 10 |
| 2007-05-15 | $27.50 | $27.50 | 433 |
| 2007-05-14 | $22.50 | $22.50 | 73 |
| 2007-05-11 | $20.00 | $20.00 | 3 |
| 2007-05-10 | $20.00 | $20.00 | 0 |
| 2007-05-09 | $20.00 | $20.00 | 30 |
| 2007-05-08 | $20.00 | $20.00 | 359 |
| 2007-05-07 | $17.50 | $17.50 | 40 |
| 2007-05-04 | $17.50 | $17.50 | 60 |
| 2007-05-03 | $19.50 | $19.50 | 130 |
| 2007-05-02 | $17.50 | $17.50 | 717 |
| 2007-05-01 | $15.50 | $15.50 | 48 |
| 2007-04-30 | $17.50 | $17.50 | 13 |
| 2007-04-27 | $20.00 | $20.00 | 62 |
| 2007-04-26 | $20.00 | $20.00 | 0 |
| 2007-04-25 | $20.00 | $20.00 | 171 |
| 2007-04-24 | $17.00 | $17.00 | 63 |
| 2007-04-23 | $16.50 | $16.50 | 1 |
| 2007-04-20 | $20.00 | $20.00 | 0 |
| 2007-04-19 | $20.00 | $20.00 | 0 |
| 2007-04-18 | $16.50 | $16.50 | 187 |
| 2007-04-17 | $25.00 | $25.00 | 0 |
| 2007-04-16 | $25.00 | $25.00 | 43 |
| 2007-04-13 | $20.00 | $20.00 | 0 |
| 2007-04-12 | $20.00 | $20.00 | 72 |
| 2007-04-11 | $17.00 | $17.00 | 239 |
| 2007-04-10 | $16.50 | $16.50 | 25 |
| 2007-04-09 | $17.50 | $17.50 | 89 |
| 2007-04-05 | $25.00 | $25.00 | 580 |
| 2007-04-04 | $15.50 | $15.50 | 244 |
| 2007-04-03 | $17.50 | $17.50 | 6 |
| 2007-04-02 | $20.00 | $20.00 | 0 |
| 2007-03-30 | $20.00 | $20.00 | 0 |
| 2007-03-29 | $20.00 | $20.00 | 178 |
| 2007-03-28 | $19.50 | $19.50 | 20 |
| 2007-03-27 | $20.00 | $20.00 | 1 |
| 2007-03-26 | $22.50 | $22.50 | 0 |
| 2007-03-23 | $22.50 | $22.50 | 2 |
| 2007-03-22 | $17.00 | $17.00 | 294 |
| 2007-03-21 | $17.50 | $17.50 | 89 |
| 2007-03-20 | $22.50 | $22.50 | 60 |
| 2007-03-19 | $22.50 | $22.50 | 4 |
| 2007-03-16 | $20.00 | $20.00 | 88 |
| 2007-03-15 | $21.50 | $21.50 | 30 |
| 2007-03-14 | $21.50 | $21.50 | 258 |
| 2007-03-13 | $27.50 | $27.50 | 19 |
| 2007-03-12 | $21.00 | $21.00 | 10 |
| 2007-03-09 | $20.50 | $20.50 | 128 |
| 2007-03-08 | $20.50 | $20.50 | 229 |
| 2007-03-07 | $32.00 | $32.00 | 25 |
| 2007-03-06 | $32.00 | $32.00 | 2 |
| 2007-03-05 | $25.00 | $25.00 | 5 |
| 2007-03-02 | $23.00 | $23.00 | 417 |
| 2007-03-01 | $25.00 | $25.00 | 21 |
| 2007-02-28 | $27.50 | $27.50 | 291 |
| 2007-02-27 | $26.50 | $26.50 | 283 |
| 2007-02-26 | $37.50 | $37.50 | 181 |
| 2007-02-23 | $35.00 | $35.00 | 300 |
| 2007-02-22 | $45.00 | $45.00 | 1,795 |
| 2007-02-21 | $30.00 | $30.00 | 9 |
| 2007-02-20 | $30.00 | $30.00 | 62 |
| 2007-02-16 | $29.00 | $29.00 | 377 |
| 2007-02-15 | $30.00 | $30.00 | 8 |
| 2007-02-14 | $35.00 | $35.00 | 23 |
| 2007-02-13 | $32.50 | $32.50 | 10 |
| 2007-02-12 | $32.50 | $32.50 | 315 |
| 2007-02-09 | $50.00 | $50.00 | 261 |
| 2007-02-08 | $35.00 | $35.00 | 20 |
| 2007-02-07 | $35.00 | $35.00 | 0 |
| 2007-02-06 | $32.50 | $32.50 | 228 |
| 2007-02-05 | $35.00 | $35.00 | 0 |
| 2007-02-02 | $35.00 | $35.00 | 110 |
| 2007-02-01 | $45.00 | $45.00 | 0 |
| 2007-01-31 | $45.00 | $45.00 | 6 |
| 2007-01-30 | $40.00 | $40.00 | 44 |
| 2007-01-29 | $45.00 | $45.00 | 160 |
| 2007-01-26 | $45.00 | $45.00 | 52 |
| 2007-01-25 | $42.50 | $42.50 | 0 |
| 2007-01-24 | $42.50 | $42.50 | 92 |
| 2007-01-23 | $45.00 | $45.00 | 8 |
| 2007-01-22 | $45.00 | $45.00 | 8 |
| 2007-01-19 | $45.00 | $45.00 | 151 |
| 2007-01-18 | $60.00 | $60.00 | 597 |
| 2007-01-17 | $40.00 | $40.00 | 5 |
| 2007-01-16 | $45.00 | $45.00 | 256 |
| 2007-01-12 | $42.50 | $42.50 | 1 |
| 2007-01-11 | $35.00 | $35.00 | 20 |
| 2007-01-10 | $35.00 | $35.00 | 0 |
| 2007-01-09 | $35.00 | $35.00 | 91 |
| 2007-01-08 | $35.00 | $35.00 | 60 |
| 2007-01-05 | $34.50 | $34.50 | 246 |
| 2007-01-04 | $45.00 | $45.00 | 58 |
| 2007-01-03 | $50.00 | $50.00 | 56 |