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
- 2007-07-27 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 | $23.68 | $23.68 | 472,600 | — | — |
| 2007-12-28 | $23.93 | $23.93 | 548,200 | — | — |
| 2007-12-27 | $23.91 | $23.91 | 562,000 | — | — |
| 2007-12-26 | $25.01 | $25.01 | 752,400 | — | — |
| 2007-12-24 | $24.58 | $24.58 | 561,600 | — | — |
| 2007-12-21 | $23.74 | $23.74 | 925,800 | — | — |
| 2007-12-20 | $22.99 | $22.99 | 711,400 | — | — |
| 2007-12-19 | $22.08 | $22.08 | 611,200 | — | — |
| 2007-12-18 | $22.21 | $22.21 | 792,600 | — | — |
| 2007-12-17 | $21.61 | $21.61 | 691,000 | — | — |
| 2007-12-14 | $22.43 | $22.43 | 792,400 | — | — |
| 2007-12-13 | $23.58 | $23.58 | 955,400 | — | — |
| 2007-12-12 | $23.23 | $23.23 | 1,825,000 | — | — |
| 2007-12-11 | $23.50 | $23.50 | 4,379,600 | — | — |
| 2007-12-10 | $21.80 | $21.80 | 1,229,000 | — | — |
| 2007-12-07 | $20.92 | $20.92 | 849,800 | — | — |
| 2007-12-06 | $20.00 | $20.00 | 729,400 | — | — |
| 2007-12-05 | $19.56 | $19.56 | 1,213,000 | — | — |
| 2007-12-04 | $18.83 | $18.83 | 1,061,800 | — | — |
| 2007-12-03 | $19.49 | $19.49 | 1,909,800 | — | — |
| 2007-11-30 | $18.33 | $18.33 | 3,652,800 | — | — |
| 2007-11-29 | $20.77 | $20.77 | 3,748,800 | — | — |
| 2007-11-28 | $20.25 | $20.25 | 1,989,000 | — | — |
| 2007-11-27 | $19.30 | $19.30 | 997,400 | — | — |
| 2007-11-26 | $19.06 | $19.06 | 1,026,600 | — | — |
| 2007-11-23 | $19.57 | $19.57 | 384,000 | — | — |
| 2007-11-21 | $18.89 | $18.89 | 1,914,000 | — | — |
| 2007-11-20 | $17.74 | $17.74 | 1,902,000 | — | — |
| 2007-11-19 | $19.11 | $19.11 | 1,558,000 | — | — |
| 2007-11-16 | $20.87 | $20.87 | 1,200,600 | — | — |
| 2007-11-15 | $20.75 | $20.75 | 1,471,200 | — | — |
| 2007-11-14 | $22.15 | $22.15 | 5,428,400 | — | — |
| 2007-11-13 | $21.75 | $21.75 | 1,707,200 | — | — |
| 2007-11-12 | $19.91 | $19.91 | 1,230,800 | — | — |
| 2007-11-09 | $20.05 | $20.04 | 1,591,800 | — | — |
| 2007-11-08 | $20.83 | $20.83 | 3,839,600 | — | — |
| 2007-11-07 | $20.65 | $20.65 | 2,993,200 | — | — |
| 2007-11-06 | $21.42 | $21.42 | 2,159,800 | — | — |
| 2007-11-05 | $21.87 | $21.87 | 2,640,800 | — | — |
| 2007-11-02 | $23.48 | $23.48 | 4,224,000 | — | — |
| 2007-11-01 | $24.57 | $24.57 | 2,532,400 | — | — |
| 2007-10-31 | $26.61 | $26.61 | 3,039,800 | — | — |
| 2007-10-30 | $25.03 | $25.03 | 2,181,800 | — | — |
| 2007-10-29 | $24.87 | $24.87 | 2,585,800 | — | — |
| 2007-10-26 | $25.23 | $25.23 | 2,933,600 | — | — |
| 2007-10-25 | $25.50 | $25.50 | 2,734,200 | — | — |
| 2007-10-24 | $28.00 | $28.00 | 3,122,000 | — | — |
| 2007-10-23 | $28.82 | $28.82 | 3,174,800 | — | — |
| 2007-10-22 | $29.00 | $29.00 | 3,250,000 | — | — |
| 2007-10-19 | $27.62 | $27.62 | 3,012,400 | — | — |
| 2007-10-18 | $28.06 | $28.06 | 7,665,200 | — | — |
| 2007-10-17 | $26.90 | $26.90 | 6,713,600 | — | — |
| 2007-10-16 | $23.65 | $23.65 | 11,337,200 | — | — |
| 2007-10-15 | $20.57 | $20.57 | 2,093,400 | — | — |
| 2007-10-12 | $21.66 | $21.66 | 1,557,200 | — | — |
| 2007-10-11 | $22.53 | $22.53 | 2,062,600 | — | — |
| 2007-10-10 | $23.35 | $23.35 | 799,800 | — | — |
| 2007-10-09 | $22.92 | $22.92 | 1,016,000 | — | — |
| 2007-10-08 | $23.10 | $23.10 | 943,400 | — | — |
| 2007-10-05 | $22.13 | $22.13 | 1,068,000 | — | — |
| 2007-10-04 | $22.25 | $22.25 | 1,434,400 | — | — |
| 2007-10-03 | $23.20 | $23.20 | 1,942,400 | — | — |
| 2007-10-02 | $22.80 | $22.80 | 2,952,600 | — | — |
| 2007-10-01 | $21.53 | $21.53 | 1,160,200 | — | — |
| 2007-09-28 | $21.01 | $21.01 | 4,138,800 | — | — |
| 2007-09-27 | $20.65 | $20.65 | 1,058,200 | — | — |
| 2007-09-26 | $21.51 | $21.51 | 2,240,000 | — | — |
| 2007-09-25 | $21.15 | $21.15 | 1,704,400 | — | — |
| 2007-09-24 | $19.68 | $19.68 | 1,133,200 | — | — |
| 2007-09-21 | $19.95 | $19.95 | 2,671,600 | — | — |
| 2007-09-20 | $19.90 | $19.90 | 1,844,000 | — | — |
| 2007-09-19 | $19.67 | $19.67 | 3,555,600 | — | — |
| 2007-09-18 | $18.10 | $18.10 | 656,200 | — | — |
| 2007-09-17 | $17.36 | $17.36 | 673,600 | — | — |
| 2007-09-14 | $17.09 | $17.09 | 887,400 | — | — |
| 2007-09-13 | $17.51 | $17.51 | 563,400 | — | — |
| 2007-09-12 | $17.92 | $17.92 | 674,000 | — | — |
| 2007-09-11 | $17.81 | $17.81 | 2,988,400 | — | — |
| 2007-09-10 | $18.33 | $18.33 | 1,852,400 | — | — |
| 2007-09-07 | $17.95 | $17.95 | 1,053,600 | — | — |
| 2007-09-06 | $18.48 | $18.48 | 1,376,800 | — | — |
| 2007-09-05 | $17.42 | $17.42 | 621,400 | — | — |
| 2007-09-04 | $17.48 | $17.48 | 665,400 | — | — |
| 2007-08-31 | $17.04 | $17.04 | 776,200 | — | — |
| 2007-08-30 | $16.79 | $16.79 | 682,200 | — | — |
| 2007-08-29 | $16.75 | $16.75 | 1,069,600 | — | — |
| 2007-08-28 | $16.15 | $16.15 | 637,000 | — | — |
| 2007-08-27 | $16.53 | $16.53 | 375,000 | — | — |
| 2007-08-24 | $17.18 | $17.18 | 354,200 | — | — |
| 2007-08-23 | $16.90 | $16.90 | 619,000 | — | — |
| 2007-08-22 | $17.15 | $17.15 | 819,400 | — | — |
| 2007-08-21 | $17.01 | $17.01 | 1,251,000 | — | — |
| 2007-08-20 | $16.50 | $16.50 | 582,200 | — | — |
| 2007-08-17 | $16.47 | $16.47 | 1,150,000 | — | — |
| 2007-08-16 | $16.01 | $16.01 | 2,732,400 | — | — |
| 2007-08-15 | $16.73 | $16.73 | 1,529,200 | — | — |
| 2007-08-14 | $16.75 | $16.75 | 2,153,400 | — | — |
| 2007-08-13 | $18.44 | $18.44 | 962,800 | — | — |
| 2007-08-10 | $18.08 | $18.08 | 2,232,800 | — | — |
| 2007-08-09 | $17.67 | $17.67 | 1,828,200 | — | — |
| 2007-08-08 | $18.88 | $18.88 | 4,066,800 | — | — |
| 2007-08-07 | $18.12 | $18.12 | 3,980,800 | — | — |
| 2007-08-06 | $16.38 | $16.38 | 3,002,200 | — | — |
| 2007-08-03 | $15.50 | $15.50 | 2,349,400 | — | — |
| 2007-08-02 | $16.53 | $16.53 | 1,969,400 | — | — |
| 2007-08-01 | $15.54 | $15.54 | 3,063,600 | — | — |
| 2007-07-31 | $16.07 | $16.07 | 4,441,600 | — | — |
| 2007-07-30 | $14.99 | $14.99 | 5,767,200 | — | — |
| 2007-07-27 | $14.00 | $14.00 | 29,257,200 | — | — |