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 2026-09-04
- 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 | $27.41 | $27.41 | 404,000 | — | — |
| 2007-12-28 | $27.50 | $27.50 | 1,237,900 | — | — |
| 2007-12-27 | $26.80 | $26.80 | 430,500 | — | — |
| 2007-12-26 | $27.04 | $27.04 | 631,400 | — | — |
| 2007-12-24 | $27.41 | $27.41 | 304,700 | — | — |
| 2007-12-21 | $26.87 | $26.87 | 1,734,900 | — | — |
| 2007-12-20 | $26.65 | $26.65 | 964,700 | — | — |
| 2007-12-19 | $26.44 | $26.44 | 776,200 | — | — |
| 2007-12-18 | $26.83 | $26.83 | 722,200 | — | — |
| 2007-12-17 | $26.67 | $26.67 | 747,900 | — | — |
| 2007-12-14 | $27.12 | $27.12 | 843,300 | — | — |
| 2007-12-13 | $26.63 | $26.63 | 664,900 | — | — |
| 2007-12-12 | $26.16 | $26.16 | 762,600 | — | — |
| 2007-12-11 | $25.54 | $25.54 | 836,300 | — | — |
| 2007-12-10 | $26.69 | $26.69 | 768,600 | — | — |
| 2007-12-07 | $26.52 | $26.52 | 994,300 | — | — |
| 2007-12-06 | $26.87 | $26.87 | 1,164,200 | — | — |
| 2007-12-05 | $26.78 | $26.78 | 2,115,900 | — | — |
| 2007-12-04 | $26.45 | $26.45 | 837,500 | — | — |
| 2007-12-03 | $26.19 | $26.19 | 757,900 | — | — |
| 2007-11-30 | $25.96 | $25.96 | 1,133,800 | — | — |
| 2007-11-29 | $26.50 | $26.50 | 853,000 | — | — |
| 2007-11-28 | $26.10 | $26.10 | 691,500 | — | — |
| 2007-11-27 | $24.59 | $24.59 | 1,025,900 | — | — |
| 2007-11-26 | $24.26 | $24.26 | 1,270,400 | — | — |
| 2007-11-23 | $24.84 | $24.84 | 518,900 | — | — |
| 2007-11-21 | $24.01 | $24.01 | 863,100 | — | — |
| 2007-11-20 | $24.12 | $24.12 | 2,057,800 | — | — |
| 2007-11-19 | $23.13 | $23.13 | 1,459,200 | — | — |
| 2007-11-16 | $23.80 | $23.80 | 1,893,100 | — | — |
| 2007-11-15 | $24.41 | $24.41 | 1,656,200 | — | — |
| 2007-11-14 | $25.00 | $25.00 | 942,700 | — | — |
| 2007-11-13 | $25.95 | $25.95 | 823,800 | — | — |
| 2007-11-12 | $24.85 | $24.85 | 2,256,800 | — | — |
| 2007-11-09 | $24.77 | $24.77 | 1,247,900 | — | — |
| 2007-11-08 | $26.22 | $26.22 | 1,270,400 | — | — |
| 2007-11-07 | $26.63 | $26.63 | 1,064,700 | — | — |
| 2007-11-06 | $27.25 | $27.25 | 934,800 | — | — |
| 2007-11-05 | $27.40 | $27.40 | 959,000 | — | — |
| 2007-11-02 | $27.94 | $27.94 | 812,000 | — | — |
| 2007-11-01 | $27.67 | $27.67 | 1,501,000 | — | — |
| 2007-10-31 | $28.53 | $28.53 | 2,720,400 | — | — |
| 2007-10-30 | $28.34 | $28.34 | 1,399,000 | — | — |
| 2007-10-29 | $27.83 | $27.83 | 1,122,400 | — | — |
| 2007-10-26 | $28.90 | $28.90 | 1,926,300 | — | — |
| 2007-10-25 | $28.45 | $28.45 | 1,477,100 | — | — |
| 2007-10-24 | $28.26 | $28.26 | 1,899,500 | — | — |
| 2007-10-23 | $27.89 | $27.89 | 1,176,200 | — | — |
| 2007-10-22 | $27.81 | $27.81 | 1,225,700 | — | — |
| 2007-10-19 | $27.53 | $27.53 | 1,718,500 | — | — |
| 2007-10-18 | $28.82 | $28.82 | 1,506,000 | — | — |
| 2007-10-17 | $28.84 | $28.84 | 2,447,900 | — | — |
| 2007-10-16 | $29.03 | $29.03 | 2,784,500 | — | — |
| 2007-10-15 | $29.08 | $29.08 | 3,953,400 | — | — |
| 2007-10-12 | $28.40 | $28.40 | 3,646,600 | — | — |
| 2007-10-11 | $26.82 | $26.82 | 1,788,100 | — | — |
| 2007-10-10 | $26.97 | $26.97 | 2,065,200 | — | — |
| 2007-10-09 | $27.35 | $27.35 | 2,903,900 | — | — |
| 2007-10-08 | $27.27 | $27.27 | 2,235,300 | — | — |
| 2007-10-05 | $27.15 | $27.15 | 2,846,300 | — | — |
| 2007-10-04 | $27.00 | $27.00 | 2,807,400 | — | — |
| 2007-10-03 | $26.55 | $26.55 | 1,458,800 | — | — |
| 2007-10-02 | $27.55 | $27.55 | 3,469,000 | — | — |
| 2007-10-01 | $27.98 | $27.98 | 0 | — | — |