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
- 2007-05-10 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 | $28.57 | $28.57 | 472,500 | — | — |
| 2007-12-28 | $29.41 | $29.41 | 439,000 | — | — |
| 2007-12-27 | $28.32 | $28.32 | 404,400 | — | — |
| 2007-12-26 | $29.07 | $29.07 | 319,000 | — | — |
| 2007-12-24 | $28.85 | $28.85 | 166,500 | — | — |
| 2007-12-21 | $28.23 | $28.23 | 780,300 | — | — |
| 2007-12-20 | $28.09 | $28.09 | 362,800 | — | — |
| 2007-12-19 | $27.48 | $27.48 | 264,000 | — | — |
| 2007-12-18 | $27.15 | $27.15 | 724,200 | — | — |
| 2007-12-17 | $27.10 | $27.10 | 593,600 | — | — |
| 2007-12-14 | $28.03 | $28.03 | 418,700 | — | — |
| 2007-12-13 | $28.49 | $28.49 | 311,500 | — | — |
| 2007-12-12 | $28.32 | $28.32 | 401,400 | — | — |
| 2007-12-11 | $28.09 | $28.09 | 436,500 | — | — |
| 2007-12-10 | $29.11 | $29.11 | 387,600 | — | — |
| 2007-12-07 | $29.07 | $29.07 | 570,900 | — | — |
| 2007-12-06 | $29.00 | $29.00 | 961,300 | — | — |
| 2007-12-05 | $28.35 | $28.35 | 408,700 | — | — |
| 2007-12-04 | $27.44 | $27.44 | 1,234,000 | — | — |
| 2007-12-03 | $26.47 | $26.47 | 646,900 | — | — |
| 2007-11-30 | $26.59 | $26.59 | 796,000 | — | — |
| 2007-11-29 | $26.80 | $26.80 | 663,600 | — | — |
| 2007-11-28 | $27.55 | $27.55 | 1,394,800 | — | — |
| 2007-11-27 | $27.14 | $27.14 | 3,028,500 | — | — |
| 2007-11-26 | $30.99 | $30.99 | 551,400 | — | — |
| 2007-11-23 | $30.36 | $30.36 | 158,800 | — | — |
| 2007-11-21 | $29.97 | $29.97 | 352,000 | — | — |
| 2007-11-20 | $29.84 | $29.84 | 541,700 | — | — |
| 2007-11-19 | $29.63 | $29.63 | 572,700 | — | — |
| 2007-11-16 | $30.01 | $30.01 | 1,009,100 | — | — |
| 2007-11-15 | $29.55 | $29.55 | 363,200 | — | — |
| 2007-11-14 | $30.03 | $30.03 | 550,000 | — | — |
| 2007-11-13 | $29.35 | $29.35 | 805,500 | — | — |
| 2007-11-12 | $28.83 | $28.83 | 784,800 | — | — |
| 2007-11-09 | $30.11 | $30.11 | 656,400 | — | — |
| 2007-11-08 | $31.17 | $31.17 | 969,900 | — | — |
| 2007-11-07 | $32.28 | $32.28 | 416,100 | — | — |
| 2007-11-06 | $32.64 | $32.64 | 1,039,600 | — | — |
| 2007-11-05 | $32.15 | $32.15 | 618,100 | — | — |
| 2007-11-02 | $31.74 | $31.74 | 618,800 | — | — |
| 2007-11-01 | $32.20 | $32.20 | 529,100 | — | — |
| 2007-10-31 | $33.77 | $33.77 | 660,500 | — | — |
| 2007-10-30 | $34.84 | $34.84 | 331,800 | — | — |
| 2007-10-29 | $34.80 | $34.80 | 446,700 | — | — |
| 2007-10-26 | $33.82 | $33.82 | 438,200 | — | — |
| 2007-10-25 | $33.30 | $33.30 | 423,300 | — | — |
| 2007-10-24 | $33.15 | $33.15 | 468,400 | — | — |
| 2007-10-23 | $34.01 | $34.01 | 667,900 | — | — |
| 2007-10-22 | $32.38 | $32.38 | 1,306,300 | — | — |
| 2007-10-19 | $33.68 | $33.68 | 985,700 | — | — |
| 2007-10-18 | $35.17 | $35.17 | 1,017,700 | — | — |
| 2007-10-17 | $36.75 | $36.75 | 397,100 | — | — |
| 2007-10-16 | $35.58 | $35.58 | 626,900 | — | — |
| 2007-10-15 | $36.67 | $36.67 | 401,400 | — | — |
| 2007-10-12 | $36.33 | $36.33 | 289,300 | — | — |
| 2007-10-11 | $36.13 | $36.13 | 1,006,500 | — | — |
| 2007-10-10 | $36.57 | $36.57 | 652,400 | — | — |
| 2007-10-09 | $35.44 | $35.44 | 502,800 | — | — |
| 2007-10-08 | $34.40 | $34.40 | 534,900 | — | — |
| 2007-10-05 | $34.87 | $34.87 | 869,000 | — | — |
| 2007-10-04 | $33.91 | $33.91 | 1,860,300 | — | — |
| 2007-10-03 | $35.69 | $35.69 | 1,505,800 | — | — |
| 2007-10-02 | $37.25 | $37.25 | 1,077,100 | — | — |
| 2007-10-01 | $36.04 | $36.04 | 953,900 | — | — |
| 2007-09-28 | $34.93 | $34.93 | 1,107,900 | — | — |
| 2007-09-27 | $35.94 | $35.94 | 3,798,400 | — | — |
| 2007-09-26 | $33.04 | $33.04 | 2,926,400 | — | — |
| 2007-09-25 | $31.00 | $31.00 | 422,200 | — | — |
| 2007-09-24 | $30.19 | $30.19 | 248,800 | — | — |
| 2007-09-21 | $30.47 | $30.47 | 810,000 | — | — |
| 2007-09-20 | $29.94 | $29.94 | 591,000 | — | — |
| 2007-09-19 | $30.81 | $30.81 | 867,900 | — | — |
| 2007-09-18 | $30.23 | $30.23 | 1,073,500 | — | — |
| 2007-09-17 | $29.06 | $29.06 | 1,150,400 | — | — |
| 2007-09-14 | $27.96 | $27.96 | 337,900 | — | — |
| 2007-09-13 | $27.90 | $27.90 | 498,300 | — | — |
| 2007-09-12 | $27.80 | $27.80 | 822,000 | — | — |
| 2007-09-11 | $27.31 | $27.31 | 436,500 | — | — |
| 2007-09-10 | $26.86 | $26.86 | 379,000 | — | — |
| 2007-09-07 | $26.79 | $26.79 | 524,100 | — | — |
| 2007-09-06 | $27.00 | $27.00 | 303,400 | — | — |
| 2007-09-05 | $27.01 | $27.01 | 413,100 | — | — |
| 2007-09-04 | $27.00 | $27.00 | 398,600 | — | — |
| 2007-08-31 | $26.87 | $26.87 | 720,000 | — | — |
| 2007-08-30 | $26.64 | $26.64 | 401,300 | — | — |
| 2007-08-29 | $26.51 | $26.51 | 314,300 | — | — |
| 2007-08-28 | $26.19 | $26.19 | 235,900 | — | — |
| 2007-08-27 | $27.18 | $27.18 | 268,600 | — | — |
| 2007-08-24 | $27.36 | $27.36 | 547,000 | — | — |
| 2007-08-23 | $27.30 | $27.30 | 500,100 | — | — |
| 2007-08-22 | $27.11 | $27.11 | 869,400 | — | — |
| 2007-08-21 | $26.14 | $26.14 | 612,700 | — | — |
| 2007-08-20 | $25.00 | $25.00 | 493,600 | — | — |
| 2007-08-17 | $24.43 | $24.43 | 849,200 | — | — |
| 2007-08-16 | $24.40 | $24.40 | 1,650,600 | — | — |
| 2007-08-15 | $24.75 | $24.75 | 786,400 | — | — |
| 2007-08-14 | $24.76 | $24.76 | 631,700 | — | — |
| 2007-08-13 | $25.15 | $25.15 | 398,800 | — | — |
| 2007-08-10 | $25.10 | $25.10 | 1,249,300 | — | — |
| 2007-08-09 | $26.08 | $26.08 | 677,300 | — | — |
| 2007-08-08 | $27.05 | $27.05 | 2,003,900 | — | — |
| 2007-08-07 | $26.86 | $26.86 | 627,200 | — | — |
| 2007-08-06 | $26.44 | $26.44 | 1,195,500 | — | — |
| 2007-08-03 | $27.00 | $27.00 | 1,451,500 | — | — |
| 2007-08-02 | $26.40 | $26.40 | 1,399,200 | — | — |
| 2007-08-01 | $25.30 | $25.30 | 827,000 | — | — |
| 2007-07-31 | $25.95 | $25.95 | 571,800 | — | — |
| 2007-07-30 | $26.03 | $26.03 | 668,100 | — | — |
| 2007-07-27 | $25.28 | $25.28 | 503,300 | — | — |
| 2007-07-26 | $25.24 | $25.24 | 711,900 | — | — |
| 2007-07-25 | $25.65 | $25.65 | 965,400 | — | — |
| 2007-07-24 | $26.51 | $26.51 | 786,600 | — | — |
| 2007-07-23 | $27.38 | $27.38 | 568,900 | — | — |
| 2007-07-20 | $27.25 | $27.25 | 524,200 | — | — |
| 2007-07-19 | $27.78 | $27.78 | 718,700 | — | — |
| 2007-07-18 | $27.25 | $27.25 | 425,300 | — | — |
| 2007-07-17 | $27.73 | $27.73 | 395,400 | — | — |
| 2007-07-16 | $27.76 | $27.76 | 875,800 | — | — |
| 2007-07-13 | $28.17 | $28.17 | 710,900 | — | — |
| 2007-07-12 | $26.95 | $26.95 | 497,200 | — | — |
| 2007-07-11 | $26.76 | $26.76 | 1,042,300 | — | — |
| 2007-07-10 | $26.50 | $26.50 | 596,100 | — | — |
| 2007-07-09 | $26.68 | $26.68 | 671,900 | — | — |
| 2007-07-06 | $26.72 | $26.72 | 590,900 | — | — |
| 2007-07-05 | $26.35 | $26.35 | 409,300 | — | — |
| 2007-07-03 | $25.69 | $25.69 | 366,200 | — | — |
| 2007-07-02 | $25.38 | $25.38 | 441,700 | — | — |
| 2007-06-29 | $24.81 | $24.81 | 506,000 | — | — |
| 2007-06-28 | $24.57 | $24.57 | 352,500 | — | — |
| 2007-06-27 | $24.66 | $24.66 | 463,400 | — | — |
| 2007-06-26 | $23.93 | $23.93 | 647,100 | — | — |
| 2007-06-25 | $24.60 | $24.60 | 551,400 | — | — |
| 2007-06-22 | $24.21 | $24.21 | 2,175,000 | — | — |
| 2007-06-21 | $24.91 | $24.91 | 714,900 | — | — |
| 2007-06-20 | $25.34 | $25.34 | 1,421,300 | — | — |
| 2007-06-19 | $25.51 | $25.51 | 1,972,600 | — | — |
| 2007-06-18 | $26.00 | $26.00 | 1,625,100 | — | — |
| 2007-06-15 | $24.71 | $24.71 | 2,268,700 | — | — |
| 2007-06-14 | $23.73 | $23.73 | 1,291,100 | — | — |
| 2007-06-13 | $23.30 | $23.30 | 887,600 | — | — |
| 2007-06-12 | $22.63 | $22.63 | 337,000 | — | — |
| 2007-06-11 | $22.73 | $22.73 | 547,300 | — | — |
| 2007-06-08 | $22.42 | $22.42 | 764,900 | — | — |
| 2007-06-07 | $22.77 | $22.77 | 427,200 | — | — |
| 2007-06-06 | $23.11 | $23.11 | 545,300 | — | — |
| 2007-06-05 | $23.41 | $23.41 | 591,500 | — | — |
| 2007-06-04 | $23.30 | $23.30 | 835,200 | — | — |
| 2007-06-01 | $23.04 | $23.04 | 585,100 | — | — |
| 2007-05-31 | $22.90 | $22.90 | 950,800 | — | — |
| 2007-05-30 | $22.89 | $22.89 | 373,400 | — | — |
| 2007-05-29 | $23.24 | $23.24 | 881,000 | — | — |
| 2007-05-25 | $23.51 | $23.51 | 400,100 | — | — |
| 2007-05-24 | $23.05 | $23.05 | 1,107,100 | — | — |
| 2007-05-23 | $23.90 | $23.90 | 888,400 | — | — |
| 2007-05-22 | $23.95 | $23.95 | 1,476,300 | — | — |
| 2007-05-21 | $23.65 | $23.65 | 1,066,200 | — | — |
| 2007-05-18 | $22.99 | $22.99 | 1,392,700 | — | — |
| 2007-05-17 | $23.01 | $23.01 | 2,501,800 | — | — |
| 2007-05-16 | $22.94 | $22.94 | 5,229,300 | — | — |
| 2007-05-15 | $21.00 | $21.00 | 2,002,500 | — | — |
| 2007-05-14 | $22.30 | $22.30 | 1,652,800 | — | — |
| 2007-05-11 | $21.85 | $21.85 | 3,692,100 | — | — |
| 2007-05-10 | $21.10 | $21.10 | 20,007,900 | — | — |