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
- 2007-05-16 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 | $32.00 | $32.00 | 1,300 | — | — |
| 2007-12-28 | $31.92 | $31.92 | 638 | — | — |
| 2007-12-27 | $31.12 | $31.12 | 1,250 | — | — |
| 2007-12-26 | $32.00 | $32.00 | 888 | — | — |
| 2007-12-24 | $32.40 | $32.40 | 63 | — | — |
| 2007-12-21 | $33.20 | $33.20 | 1,425 | — | — |
| 2007-12-20 | $34.40 | $34.40 | 400 | — | — |
| 2007-12-19 | $35.04 | $35.04 | 750 | — | — |
| 2007-12-18 | $35.20 | $35.20 | 338 | — | — |
| 2007-12-17 | $36.40 | $36.40 | 100 | — | — |
| 2007-12-14 | $39.20 | $39.20 | 338 | — | — |
| 2007-12-13 | $40.00 | $40.00 | 413 | — | — |
| 2007-12-12 | $39.68 | $39.68 | 663 | — | — |
| 2007-12-11 | $40.80 | $40.80 | 213 | — | — |
| 2007-12-10 | $40.56 | $40.56 | 1,838 | — | — |
| 2007-12-07 | $41.92 | $41.92 | 825 | — | — |
| 2007-12-06 | $42.16 | $42.16 | 513 | — | — |
| 2007-12-05 | $41.60 | $41.60 | 3,913 | — | — |
| 2007-12-04 | $38.64 | $38.64 | 19,125 | — | — |
| 2007-12-03 | $41.60 | $41.60 | 300 | — | — |
| 2007-11-30 | $43.60 | $43.60 | 1,088 | — | — |
| 2007-11-29 | $41.92 | $41.92 | 613 | — | — |
| 2007-11-28 | $43.76 | $43.76 | 300 | — | — |
| 2007-11-27 | $43.04 | $43.04 | 313 | — | — |
| 2007-11-26 | $44.32 | $44.32 | 38 | — | — |
| 2007-11-23 | $44.00 | $44.00 | 275 | — | — |
| 2007-11-21 | $44.00 | $44.00 | 350 | — | — |
| 2007-11-20 | $44.40 | $44.40 | 238 | — | — |
| 2007-11-19 | $44.40 | $44.40 | 400 | — | — |
| 2007-11-16 | $43.92 | $43.92 | 2,050 | — | — |
| 2007-11-15 | $42.72 | $42.72 | 4,275 | — | — |
| 2007-11-14 | $51.60 | $51.60 | 350 | — | — |
| 2007-11-13 | $50.64 | $50.64 | 613 | — | — |
| 2007-11-12 | $53.20 | $53.20 | 200 | — | — |
| 2007-11-09 | $49.52 | $49.52 | 275 | — | — |
| 2007-11-08 | $50.00 | $50.00 | 1,050 | — | — |
| 2007-11-07 | $52.40 | $52.40 | 50 | — | — |
| 2007-11-06 | $53.28 | $53.28 | 388 | — | — |
| 2007-11-05 | $50.00 | $50.00 | 1,088 | — | — |
| 2007-11-02 | $53.44 | $53.44 | 225 | — | — |
| 2007-11-01 | $55.36 | $55.36 | 263 | — | — |
| 2007-10-31 | $54.72 | $54.72 | 763 | — | — |
| 2007-10-30 | $54.40 | $54.40 | 225 | — | — |
| 2007-10-29 | $53.84 | $53.84 | 250 | — | — |
| 2007-10-26 | $51.52 | $51.52 | 75 | — | — |
| 2007-10-25 | $50.00 | $50.00 | 250 | — | — |
| 2007-10-24 | $51.52 | $51.52 | 325 | — | — |
| 2007-10-23 | $52.08 | $52.08 | 325 | — | — |
| 2007-10-22 | $53.60 | $53.60 | 738 | — | — |
| 2007-10-19 | $53.60 | $53.60 | 588 | — | — |
| 2007-10-18 | $54.00 | $54.00 | 75 | — | — |
| 2007-10-17 | $52.40 | $52.40 | 188 | — | — |
| 2007-10-16 | $53.60 | $53.60 | 150 | — | — |
| 2007-10-15 | $51.60 | $51.60 | 125 | — | — |
| 2007-10-12 | $52.40 | $52.40 | 575 | — | — |
| 2007-10-11 | $55.60 | $55.60 | 1,400 | — | — |
| 2007-10-10 | $57.60 | $57.60 | 450 | — | — |
| 2007-10-09 | $58.00 | $58.00 | 238 | — | — |
| 2007-10-08 | $60.00 | $60.00 | 1,888 | — | — |
| 2007-10-05 | $60.00 | $60.00 | 1,138 | — | — |
| 2007-10-04 | $57.60 | $57.60 | 100 | — | — |
| 2007-10-03 | $59.60 | $59.60 | 1,188 | — | — |
| 2007-10-02 | $60.64 | $60.64 | 475 | — | — |
| 2007-10-01 | $62.40 | $62.40 | 863 | — | — |
| 2007-09-28 | $64.00 | $64.00 | 2,475 | — | — |
| 2007-09-27 | $55.52 | $55.52 | 350 | — | — |
| 2007-09-26 | $52.16 | $52.16 | 1,163 | — | — |
| 2007-09-25 | $53.76 | $53.76 | 2,563 | — | — |
| 2007-09-24 | $49.76 | $49.76 | 88 | — | — |
| 2007-09-21 | $50.16 | $50.16 | 1,438 | — | — |
| 2007-09-20 | $49.84 | $49.84 | 75 | — | — |
| 2007-09-19 | $51.28 | $51.28 | 900 | — | — |
| 2007-09-18 | $49.60 | $49.60 | 388 | — | — |
| 2007-09-17 | $49.12 | $49.12 | 300 | — | — |
| 2007-09-14 | $48.16 | $48.16 | 538 | — | — |
| 2007-09-13 | $48.56 | $48.56 | 600 | — | — |
| 2007-09-12 | $49.68 | $49.68 | 2,263 | — | — |
| 2007-09-11 | $45.60 | $45.60 | 488 | — | — |
| 2007-09-10 | $46.40 | $46.40 | 150 | — | — |
| 2007-09-07 | $46.16 | $46.16 | 250 | — | — |
| 2007-09-06 | $48.00 | $48.00 | 313 | — | — |
| 2007-09-05 | $49.04 | $49.04 | 950 | — | — |
| 2007-09-04 | $49.20 | $49.20 | 638 | — | — |
| 2007-08-31 | $49.52 | $49.52 | 675 | — | — |
| 2007-08-30 | $48.16 | $48.16 | 1,175 | — | — |
| 2007-08-29 | $49.68 | $49.68 | 1,100 | — | — |
| 2007-08-28 | $48.00 | $48.00 | 1,100 | — | — |
| 2007-08-27 | $48.56 | $48.56 | 1,563 | — | — |
| 2007-08-24 | $49.84 | $49.84 | 925 | — | — |
| 2007-08-23 | $49.52 | $49.52 | 100 | — | — |
| 2007-08-22 | $48.96 | $48.96 | 2,613 | — | — |
| 2007-08-21 | $52.32 | $52.32 | 263 | — | — |
| 2007-08-20 | $52.16 | $52.16 | 763 | — | — |
| 2007-08-17 | $51.84 | $51.84 | 2,163 | — | — |
| 2007-08-16 | $45.04 | $45.04 | 3,163 | — | — |
| 2007-08-15 | $48.00 | $48.00 | 3,738 | — | — |
| 2007-08-14 | $49.20 | $49.20 | 3,650 | — | — |
| 2007-08-13 | $60.40 | $60.40 | 1,163 | — | — |
| 2007-08-10 | $57.68 | $57.68 | 1,250 | — | — |
| 2007-08-09 | $60.00 | $60.00 | 313 | — | — |
| 2007-08-08 | $59.12 | $59.12 | 1,638 | — | — |
| 2007-08-07 | $59.92 | $59.92 | 2,875 | — | — |
| 2007-08-06 | $58.40 | $58.40 | 2,950 | — | — |
| 2007-08-03 | $64.00 | $64.00 | 1,425 | — | — |
| 2007-08-02 | $65.68 | $65.68 | 900 | — | — |
| 2007-08-01 | $68.72 | $68.72 | 1,213 | — | — |
| 2007-07-31 | $67.44 | $67.44 | 6,200 | — | — |
| 2007-07-30 | $61.52 | $61.52 | 3,100 | — | — |
| 2007-07-27 | $62.00 | $62.00 | 4,450 | — | — |
| 2007-07-26 | $63.60 | $63.60 | 6,450 | — | — |
| 2007-07-25 | $66.32 | $66.32 | 7,825 | — | — |
| 2007-07-24 | $75.20 | $75.20 | 13,438 | — | — |
| 2007-07-23 | $75.44 | $75.44 | 22,500 | — | — |
| 2007-07-20 | $75.84 | $75.84 | 34,125 | — | — |
| 2007-07-19 | $80.80 | $80.80 | 85,625 | — | — |
| 2007-07-18 | $54.40 | $54.40 | 48,063 | — | — |
| 2007-07-17 | $41.76 | $41.76 | 3,238 | — | — |
| 2007-07-16 | $42.56 | $42.56 | 725 | — | — |
| 2007-07-13 | $42.72 | $42.72 | 300 | — | — |
| 2007-07-12 | $41.44 | $41.44 | 425 | — | — |
| 2007-07-11 | $41.68 | $41.68 | 88 | — | — |
| 2007-07-10 | $41.60 | $41.60 | 188 | — | — |
| 2007-07-09 | $42.40 | $42.40 | 2,713 | — | — |
| 2007-07-06 | $40.80 | $40.80 | 1,113 | — | — |
| 2007-07-05 | $40.40 | $40.40 | 550 | — | — |
| 2007-07-03 | $41.20 | $41.20 | 88 | — | — |
| 2007-07-02 | $40.88 | $40.88 | 350 | — | — |
| 2007-06-29 | $41.44 | $41.44 | 50 | — | — |
| 2007-06-28 | $41.44 | $41.44 | 338 | — | — |
| 2007-06-27 | $39.36 | $39.36 | 313 | — | — |
| 2007-06-26 | $40.08 | $40.08 | 2,250 | — | — |
| 2007-06-25 | $43.04 | $43.04 | 388 | — | — |
| 2007-06-22 | $42.96 | $42.96 | 200 | — | — |
| 2007-06-21 | $43.04 | $43.04 | 938 | — | — |
| 2007-06-20 | $43.60 | $43.60 | 3,363 | — | — |
| 2007-06-19 | $42.40 | $42.40 | 3,800 | — | — |
| 2007-06-18 | $39.92 | $39.92 | 63 | — | — |
| 2007-06-15 | $39.84 | $39.84 | 575 | — | — |
| 2007-06-14 | $39.92 | $39.92 | 850 | — | — |
| 2007-06-13 | $40.40 | $40.40 | 213 | — | — |
| 2007-06-12 | $39.20 | $39.20 | 75 | — | — |
| 2007-06-11 | $40.00 | $40.00 | 675 | — | — |
| 2007-06-08 | $41.12 | $41.12 | 275 | — | — |
| 2007-06-07 | $40.64 | $40.64 | 675 | — | — |
| 2007-06-06 | $39.68 | $39.68 | 238 | — | — |
| 2007-06-05 | $41.28 | $41.28 | 638 | — | — |
| 2007-06-04 | $40.80 | $40.80 | 1,713 | — | — |
| 2007-06-01 | $39.52 | $39.52 | 888 | — | — |
| 2007-05-31 | $39.52 | $39.52 | 50 | — | — |
| 2007-05-30 | $39.60 | $39.60 | 1,225 | — | — |
| 2007-05-29 | $37.60 | $37.60 | 538 | — | — |
| 2007-05-25 | $37.76 | $37.76 | 4,875 | — | — |
| 2007-05-24 | $41.12 | $41.12 | 363 | — | — |
| 2007-05-23 | $41.28 | $41.28 | 1,213 | — | — |
| 2007-05-22 | $42.00 | $42.00 | 425 | — | — |
| 2007-05-21 | $41.36 | $41.36 | 463 | — | — |
| 2007-05-18 | $43.20 | $43.20 | 2,825 | — | — |
| 2007-05-17 | $43.84 | $43.84 | 1,875 | — | — |
| 2007-05-16 | $46.80 | $46.80 | 2,063 | — | — |