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
- 2007-06-22 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 | $21.72 | $22.03 | 2,415,132 | — | — |
| 2007-12-28 | $21.53 | $21.85 | 3,257,132 | — | — |
| 2007-12-27 | $22.55 | $22.88 | 1,540,728 | — | — |
| 2007-12-26 | $22.81 | $23.14 | 1,369,434 | — | — |
| 2007-12-24 | $22.82 | $23.15 | 882,658 | — | — |
| 2007-12-21 | $23.34 | $23.68 | 1,812,699 | — | — |
| 2007-12-20 | $23.13 | $23.47 | 1,865,585 | — | — |
| 2007-12-19 | $23.07 | $23.41 | 1,479,690 | — | — |
| 2007-12-18 | $22.90 | $23.24 | 2,305,997 | — | — |
| 2007-12-17 | $22.74 | $23.07 | 1,911,236 | — | — |
| 2007-12-14 | $23.16 | $23.50 | 2,296,724 | — | — |
| 2007-12-13 | $23.23 | $23.57 | 3,079,724 | — | — |
| 2007-12-12 | $22.80 | $23.13 | 3,296,159 | — | — |
| 2007-12-11 | $22.75 | $23.08 | 4,058,066 | — | — |
| 2007-12-10 | $23.01 | $23.35 | 5,710,782 | — | — |
| 2007-12-07 | $21.52 | $21.84 | 3,039,575 | — | — |
| 2007-12-06 | $21.13 | $21.44 | 3,842,343 | — | — |
| 2007-12-05 | $21.16 | $21.47 | 2,079,881 | — | — |
| 2007-12-04 | $20.94 | $21.25 | 1,251,943 | — | — |
| 2007-12-03 | $21.20 | $21.51 | 1,049,061 | — | — |
| 2007-11-30 | $21.59 | $21.91 | 2,424,201 | — | — |
| 2007-11-29 | $21.63 | $21.94 | 3,667,483 | — | — |
| 2007-11-28 | $21.07 | $21.38 | 3,085,532 | — | — |
| 2007-11-27 | $20.45 | $20.45 | 2,100,057 | — | — |
| 2007-11-26 | $20.22 | $20.22 | 2,543,730 | — | — |
| 2007-11-23 | $20.77 | $20.77 | 1,131,294 | — | — |
| 2007-11-21 | $20.63 | $20.63 | 4,960,390 | — | — |
| 2007-11-20 | $21.11 | $21.11 | 3,810,143 | — | — |
| 2007-11-19 | $21.75 | $21.75 | 3,415,077 | — | — |
| 2007-11-16 | $22.64 | $22.64 | 2,508,880 | — | — |
| 2007-11-15 | $22.69 | $22.69 | 3,595,847 | — | — |
| 2007-11-14 | $21.92 | $21.92 | 4,091,794 | — | — |
| 2007-11-13 | $22.37 | $22.37 | 3,411,510 | — | — |
| 2007-11-12 | $21.84 | $21.84 | 9,715,044 | — | — |
| 2007-11-09 | $23.83 | $23.83 | 3,230,230 | — | — |
| 2007-11-08 | $23.65 | $23.65 | 4,399,125 | — | — |
| 2007-11-07 | $22.73 | $22.73 | 1,757,673 | — | — |
| 2007-11-06 | $23.23 | $23.23 | 2,816,108 | — | — |
| 2007-11-05 | $23.49 | $23.49 | 2,139,289 | — | — |
| 2007-11-02 | $23.64 | $23.64 | 4,355,817 | — | — |
| 2007-11-01 | $24.41 | $24.41 | 3,332,639 | — | — |
| 2007-10-31 | $24.96 | $24.96 | 3,284,237 | — | — |
| 2007-10-30 | $24.82 | $24.82 | 2,348,897 | — | — |
| 2007-10-29 | $25.02 | $25.02 | 3,652,707 | — | — |
| 2007-10-26 | $25.11 | $25.11 | 2,537,106 | — | — |
| 2007-10-25 | $25.10 | $25.10 | 2,433,474 | — | — |
| 2007-10-24 | $25.74 | $25.74 | 1,878,526 | — | — |
| 2007-10-23 | $25.87 | $25.87 | 1,601,460 | — | — |
| 2007-10-22 | $25.57 | $25.57 | 1,910,421 | — | — |
| 2007-10-19 | $25.03 | $25.03 | 2,382,932 | — | — |
| 2007-10-18 | $26.01 | $26.01 | 1,845,511 | — | — |
| 2007-10-17 | $25.93 | $25.93 | 3,058,630 | — | — |
| 2007-10-16 | $25.56 | $25.56 | 4,613,319 | — | — |
| 2007-10-15 | $26.58 | $26.58 | 1,963,613 | — | — |
| 2007-10-12 | $27.23 | $27.23 | 1,931,616 | — | — |
| 2007-10-11 | $27.82 | $27.82 | 3,336,410 | — | — |
| 2007-10-10 | $28.13 | $28.13 | 2,100,770 | — | — |
| 2007-10-09 | $27.92 | $27.92 | 3,457,263 | — | — |
| 2007-10-08 | $27.69 | $27.69 | 5,165,413 | — | — |
| 2007-10-05 | $28.54 | $28.54 | 5,191,295 | — | — |
| 2007-10-04 | $27.07 | $27.07 | 4,072,943 | — | — |
| 2007-10-03 | $26.66 | $26.66 | 5,629,771 | — | — |
| 2007-10-02 | $25.59 | $25.59 | 3,126,801 | — | — |
| 2007-10-01 | $25.10 | $25.10 | 2,620,562 | — | — |
| 2007-09-28 | $24.61 | $24.61 | 2,220,503 | — | — |
| 2007-09-27 | $24.64 | $24.64 | 4,528,742 | — | — |
| 2007-09-26 | $24.43 | $24.43 | 5,673,384 | — | — |
| 2007-09-25 | $23.94 | $23.94 | 3,492,317 | — | — |
| 2007-09-24 | $24.07 | $24.07 | 3,077,074 | — | — |
| 2007-09-21 | $24.85 | $24.85 | 4,247,498 | — | — |
| 2007-09-20 | $25.47 | $25.47 | 6,233,936 | — | — |
| 2007-09-19 | $25.18 | $25.18 | 9,559,850 | — | — |
| 2007-09-18 | $24.09 | $24.09 | 5,318,263 | — | — |
| 2007-09-17 | $23.21 | $23.21 | 2,578,274 | — | — |
| 2007-09-14 | $23.47 | $23.47 | 2,597,737 | — | — |
| 2007-09-13 | $22.97 | $22.97 | 2,409,120 | — | — |
| 2007-09-12 | $22.83 | $22.83 | 3,551,317 | — | — |
| 2007-09-11 | $22.46 | $22.46 | 6,107,173 | — | — |
| 2007-09-10 | $21.47 | $21.47 | 2,779,119 | — | — |
| 2007-09-07 | $21.14 | $21.14 | 5,686,835 | — | — |
| 2007-09-06 | $21.75 | $21.75 | 4,560,433 | — | — |
| 2007-09-05 | $21.57 | $21.57 | 8,198,364 | — | — |
| 2007-09-04 | $22.68 | $22.68 | 3,506,990 | — | — |
| 2007-08-31 | $22.70 | $22.70 | 3,107,950 | — | — |
| 2007-08-30 | $22.32 | $22.32 | 3,994,684 | — | — |
| 2007-08-29 | $22.55 | $22.55 | 3,556,004 | — | — |
| 2007-08-28 | $22.61 | $22.61 | 3,648,835 | — | — |
| 2007-08-27 | $23.36 | $23.36 | 3,101,734 | — | — |
| 2007-08-24 | $23.96 | $23.96 | 3,079,520 | — | — |
| 2007-08-23 | $24.80 | $24.80 | 3,381,755 | — | — |
| 2007-08-22 | $24.47 | $24.47 | 4,032,387 | — | — |
| 2007-08-21 | $23.07 | $23.07 | 2,369,073 | — | — |
| 2007-08-20 | $22.95 | $22.95 | 5,790,671 | — | — |
| 2007-08-17 | $23.63 | $23.63 | 7,861,891 | — | — |
| 2007-08-16 | $23.45 | $23.45 | 7,860,770 | — | — |
| 2007-08-15 | $23.25 | $23.25 | 4,848,504 | — | — |
| 2007-08-14 | $24.11 | $24.11 | 5,475,596 | — | — |
| 2007-08-13 | $25.23 | $25.23 | 11,136,447 | — | — |
| 2007-08-10 | $24.81 | $24.81 | 4,872,247 | — | — |
| 2007-08-09 | $24.46 | $24.46 | 4,427,555 | — | — |
| 2007-08-08 | $24.80 | $24.80 | 4,865,725 | — | — |
| 2007-08-07 | $24.44 | $24.44 | 5,966,347 | — | — |
| 2007-08-06 | $24.07 | $24.07 | 7,453,781 | — | — |
| 2007-08-03 | $23.94 | $23.94 | 5,424,035 | — | — |
| 2007-08-02 | $24.86 | $24.86 | 8,431,002 | — | — |
| 2007-08-01 | $23.86 | $23.86 | 6,612,495 | — | — |
| 2007-07-31 | $23.56 | $23.56 | 5,185,385 | — | — |
| 2007-07-30 | $24.02 | $24.02 | 5,325,905 | — | — |
| 2007-07-27 | $23.85 | $23.85 | 9,429,317 | — | — |
| 2007-07-26 | $25.22 | $25.22 | 11,387,121 | — | — |
| 2007-07-25 | $25.03 | $25.03 | 4,827,614 | — | — |
| 2007-07-24 | $25.23 | $25.23 | 5,721,481 | — | — |
| 2007-07-23 | $25.88 | $25.88 | 6,493,781 | — | — |
| 2007-07-20 | $25.47 | $25.47 | 9,797,277 | — | — |
| 2007-07-19 | $26.82 | $26.82 | 10,090,240 | — | — |
| 2007-07-18 | $27.87 | $27.87 | 5,254,066 | — | — |
| 2007-07-17 | $28.67 | $28.67 | 2,717,469 | — | — |
| 2007-07-16 | $29.14 | $29.14 | 3,168,071 | — | — |
| 2007-07-13 | $29.29 | $29.29 | 3,381,450 | — | — |
| 2007-07-12 | $29.44 | $29.44 | 5,241,940 | — | — |
| 2007-07-11 | $28.64 | $28.64 | 6,096,473 | — | — |
| 2007-07-10 | $29.37 | $29.37 | 6,510,085 | — | — |
| 2007-07-09 | $30.89 | $30.89 | 4,383,127 | — | — |
| 2007-07-06 | $30.91 | $30.91 | 7,798,305 | — | — |
| 2007-07-05 | $30.06 | $30.06 | 7,082,967 | — | — |
| 2007-07-03 | $29.17 | $29.17 | 2,816,210 | — | — |
| 2007-07-02 | $28.72 | $28.72 | 3,236,242 | — | — |
| 2007-06-29 | $28.72 | $28.72 | 7,703,334 | — | — |
| 2007-06-28 | $29.14 | $29.14 | 8,824,846 | — | — |
| 2007-06-27 | $29.36 | $29.36 | 18,431,264 | — | — |
| 2007-06-26 | $30.18 | $30.18 | 30,176,666 | — | — |
| 2007-06-25 | $31.84 | $31.84 | 36,346,303 | — | — |
| 2007-06-22 | $34.41 | $34.41 | 115,244,518 | — | — |