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
- 2007-10-01 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 | $23.25 | $23.67 | 15,000 |
| 2007-12-28 | $23.25 | $23.67 | 8,100 |
| 2007-12-27 | $22.34 | $22.74 | 46,400 |
| 2007-12-26 | $21.85 | $22.25 | 27,800 |
| 2007-12-24 | $22.05 | $22.45 | 33,100 |
| 2007-12-21 | $21.80 | $22.19 | 45,100 |
| 2007-12-20 | $22.22 | $22.62 | 12,300 |
| 2007-12-19 | $22.37 | $22.77 | 58,800 |
| 2007-12-18 | $22.45 | $22.86 | 1,800 |
| 2007-12-17 | $22.34 | $22.74 | 9,500 |
| 2007-12-14 | $22.53 | $22.94 | 113,600 |
| 2007-12-13 | $23.15 | $23.57 | 6,000 |
| 2007-12-12 | $23.55 | $23.55 | 7,800 |
| 2007-12-11 | $23.42 | $23.42 | 16,900 |
| 2007-12-10 | $23.48 | $23.48 | 8,600 |
| 2007-12-07 | $23.59 | $23.59 | 1,100 |
| 2007-12-06 | $23.48 | $23.48 | 16,100 |
| 2007-12-05 | $23.28 | $23.28 | 40,400 |
| 2007-12-04 | $22.45 | $22.45 | 25,700 |
| 2007-12-03 | $23.00 | $23.00 | 6,500 |
| 2007-11-30 | $23.50 | $23.50 | 148,900 |
| 2007-11-29 | $22.80 | $22.80 | 58,600 |
| 2007-11-28 | $22.00 | $22.00 | 1,213,400 |
| 2007-11-27 | $20.25 | $20.25 | 521,100 |
| 2007-11-26 | $20.00 | $20.00 | 112,200 |
| 2007-11-23 | $20.39 | $20.39 | 12,300 |
| 2007-11-21 | $20.10 | $20.10 | 136,800 |
| 2007-11-20 | $20.50 | $20.50 | 68,900 |
| 2007-11-19 | $22.77 | $22.77 | 548,800 |
| 2007-11-16 | $23.89 | $23.89 | 2,500 |
| 2007-11-15 | $23.90 | $23.90 | 13,500 |
| 2007-11-14 | $24.25 | $24.25 | 129,700 |
| 2007-11-13 | $24.30 | $24.30 | 44,000 |
| 2007-11-12 | $24.10 | $24.10 | 4,500 |
| 2007-11-09 | $24.40 | $24.40 | 600 |
| 2007-11-08 | $24.25 | $24.25 | 25,000 |
| 2007-11-07 | $24.65 | $24.65 | 192,200 |
| 2007-11-06 | $25.29 | $25.29 | 14,900 |
| 2007-11-05 | $25.29 | $25.29 | 17,600 |
| 2007-11-02 | $25.54 | $25.54 | 1,900 |
| 2007-11-01 | $25.55 | $25.55 | 3,100 |
| 2007-10-31 | $25.70 | $25.70 | 504,500 |
| 2007-10-30 | $25.90 | $25.90 | 198,600 |
| 2007-10-29 | $25.84 | $25.84 | 5,300 |
| 2007-10-26 | $25.80 | $25.80 | 0 |
| 2007-10-25 | $25.80 | $25.80 | 154,100 |
| 2007-10-24 | $26.04 | $26.04 | 9,300 |
| 2007-10-23 | $25.70 | $25.70 | 7,800 |
| 2007-10-22 | $25.75 | $25.75 | 114,600 |
| 2007-10-19 | $25.70 | $25.70 | 11,200 |
| 2007-10-18 | $25.65 | $25.65 | 120,000 |
| 2007-10-17 | $25.50 | $25.50 | 115,000 |
| 2007-10-16 | $25.55 | $25.55 | 107,200 |
| 2007-10-15 | $25.65 | $25.65 | 110,300 |
| 2007-10-12 | $25.70 | $25.70 | 84,400 |
| 2007-10-11 | $25.75 | $25.75 | 53,500 |
| 2007-10-10 | $25.79 | $25.79 | 5,000 |
| 2007-10-09 | $25.58 | $25.58 | 333,800 |
| 2007-10-08 | $25.40 | $25.40 | 0 |
| 2007-10-05 | $25.40 | $25.40 | 86,900 |
| 2007-10-04 | $25.45 | $25.45 | 378,200 |
| 2007-10-03 | $25.47 | $25.47 | 282,800 |
| 2007-10-02 | $25.45 | $25.45 | 1,354,600 |
| 2007-10-01 | $25.15 | $25.15 | 23,600 |