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
- 2007-07-25 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 | $23.00 | $23.66 | 8,300 |
| 2007-12-28 | $23.00 | $23.66 | 20,700 |
| 2007-12-27 | $21.45 | $22.06 | 12,100 |
| 2007-12-26 | $22.75 | $23.40 | 9,400 |
| 2007-12-24 | $23.59 | $24.26 | 6,500 |
| 2007-12-21 | $21.69 | $22.31 | 11,900 |
| 2007-12-20 | $21.20 | $21.81 | 13,400 |
| 2007-12-19 | $22.00 | $22.63 | 24,400 |
| 2007-12-18 | $21.63 | $22.25 | 13,500 |
| 2007-12-17 | $21.50 | $22.12 | 11,800 |
| 2007-12-14 | $21.30 | $21.91 | 13,700 |
| 2007-12-13 | $21.90 | $22.53 | 8,700 |
| 2007-12-12 | $22.40 | $22.65 | 15,000 |
| 2007-12-11 | $22.75 | $23.01 | 3,700 |
| 2007-12-10 | $23.00 | $23.26 | 12,400 |
| 2007-12-07 | $22.50 | $22.75 | 22,900 |
| 2007-12-06 | $22.25 | $22.50 | 12,300 |
| 2007-12-05 | $22.25 | $22.50 | 4,400 |
| 2007-12-04 | $23.74 | $24.01 | 2,300 |
| 2007-12-03 | $22.40 | $22.65 | 6,500 |
| 2007-11-30 | $23.00 | $23.26 | 14,600 |
| 2007-11-29 | $22.00 | $22.25 | 25,900 |
| 2007-11-28 | $21.50 | $21.74 | 37,500 |
| 2007-11-27 | $19.45 | $19.67 | 47,800 |
| 2007-11-26 | $19.24 | $19.46 | 6,600 |
| 2007-11-23 | $19.01 | $19.23 | 1,400 |
| 2007-11-21 | $19.18 | $19.40 | 6,700 |
| 2007-11-20 | $22.00 | $22.25 | 4,300 |
| 2007-11-19 | $23.60 | $23.87 | 0 |
| 2007-11-16 | $23.60 | $23.87 | 2,700 |
| 2007-11-15 | $24.74 | $25.02 | 400 |
| 2007-11-14 | $24.83 | $25.11 | 3,400 |
| 2007-11-13 | $24.90 | $25.18 | 300 |
| 2007-11-12 | $24.75 | $25.03 | 0 |
| 2007-11-09 | $24.75 | $25.03 | 700 |
| 2007-11-08 | $23.25 | $23.51 | 1,300 |
| 2007-11-07 | $24.66 | $24.94 | 0 |
| 2007-11-06 | $24.66 | $24.94 | 1,500 |
| 2007-11-05 | $25.10 | $25.38 | 0 |
| 2007-11-02 | $25.05 | $25.33 | 600 |
| 2007-11-01 | $25.11 | $25.39 | 1,000 |
| 2007-10-31 | $25.61 | $25.90 | 1,800 |
| 2007-10-30 | $25.36 | $25.65 | 50,400 |
| 2007-10-29 | $25.50 | $25.79 | 3,800 |
| 2007-10-26 | $26.00 | $26.29 | 0 |
| 2007-10-25 | $25.99 | $26.28 | 0 |
| 2007-10-24 | $26.85 | $27.15 | 10,800 |
| 2007-10-23 | $26.35 | $26.65 | 1,200 |
| 2007-10-22 | $26.40 | $26.70 | 500 |
| 2007-10-19 | $30.25 | $30.59 | 1,500 |
| 2007-10-18 | $25.00 | $25.28 | 700 |
| 2007-10-17 | $25.75 | $26.04 | 0 |
| 2007-10-16 | $25.75 | $26.04 | 700 |
| 2007-10-15 | $25.25 | $25.54 | 400 |
| 2007-10-12 | $25.25 | $25.54 | 11,400 |
| 2007-10-11 | $25.50 | $25.79 | 1,700 |
| 2007-10-10 | $25.00 | $25.28 | 0 |
| 2007-10-09 | $25.00 | $25.28 | 3,400 |
| 2007-10-08 | $26.50 | $26.80 | 0 |
| 2007-10-05 | $26.00 | $26.29 | 1,000 |
| 2007-10-04 | $25.75 | $26.04 | 100 |
| 2007-10-03 | $26.25 | $26.55 | 1,500 |
| 2007-10-02 | $24.60 | $24.88 | 40,000 |
| 2007-10-01 | $24.60 | $24.88 | 40,000 |
| 2007-09-28 | $24.60 | $24.88 | 40,000 |
| 2007-09-27 | $24.50 | $24.78 | 0 |
| 2007-09-26 | $24.50 | $24.78 | 0 |
| 2007-09-25 | $24.81 | $25.09 | 300 |
| 2007-09-24 | $24.75 | $25.03 | 1,400 |
| 2007-09-21 | $24.93 | $25.21 | 0 |
| 2007-09-20 | $24.93 | $25.21 | 1,100 |
| 2007-09-19 | $24.80 | $25.08 | 1,000 |
| 2007-09-18 | $24.89 | $25.17 | 500 |
| 2007-09-17 | $24.94 | $25.22 | 300 |
| 2007-09-14 | $24.94 | $25.22 | 300 |
| 2007-09-13 | $24.44 | $24.72 | 1,200 |
| 2007-09-12 | $24.63 | $24.63 | 25,100 |
| 2007-09-11 | $24.85 | $24.85 | 2,400 |
| 2007-09-10 | $24.59 | $24.59 | 201,800 |
| 2007-09-07 | $24.74 | $24.74 | 723,800 |
| 2007-09-06 | $24.41 | $24.41 | 7,600 |
| 2007-09-05 | $24.83 | $24.83 | 100 |
| 2007-09-04 | $24.89 | $24.89 | 2,200 |
| 2007-08-31 | $24.91 | $24.91 | 900 |
| 2007-08-30 | $24.78 | $24.78 | 4,300 |
| 2007-08-29 | $24.90 | $24.90 | 1,000 |
| 2007-08-28 | $24.79 | $24.79 | 400 |
| 2007-08-27 | $24.88 | $24.88 | 3,900 |
| 2007-08-24 | $24.60 | $24.60 | 3,900 |
| 2007-08-23 | $24.20 | $24.20 | 3,800 |
| 2007-08-22 | $24.00 | $24.00 | 0 |
| 2007-08-21 | $24.00 | $24.00 | 3,700 |
| 2007-08-20 | $24.00 | $24.00 | 2,000 |
| 2007-08-17 | $23.75 | $23.75 | 1,000 |
| 2007-08-16 | $23.30 | $23.30 | 3,000 |
| 2007-08-15 | $23.80 | $23.80 | 400 |
| 2007-08-14 | $24.00 | $24.00 | 3,000 |
| 2007-08-13 | $23.35 | $23.35 | 2,000 |
| 2007-08-10 | $24.22 | $24.22 | 0 |
| 2007-08-09 | $24.22 | $24.22 | 121,000 |
| 2007-08-08 | $24.20 | $24.20 | 2,300 |
| 2007-08-07 | $23.70 | $23.70 | 302,800 |
| 2007-08-06 | $23.27 | $23.27 | 3,100 |
| 2007-08-03 | $24.05 | $24.05 | 0 |
| 2007-08-02 | $24.05 | $24.05 | 400 |
| 2007-08-01 | $23.88 | $23.88 | 10,000 |
| 2007-07-31 | $23.95 | $23.95 | 13,500 |
| 2007-07-30 | $24.35 | $24.35 | 400 |
| 2007-07-27 | $24.45 | $24.45 | 100 |
| 2007-07-26 | $24.25 | $24.25 | 4,200 |
| 2007-07-25 | $24.75 | $24.75 | 6,300 |