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
- 1980-03-17 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 | $26.94 | $49.64 | 10,434,973 | — | — |
| 2007-12-28 | $27.46 | $50.60 | 7,600,250 | — | — |
| 2007-12-27 | $27.34 | $50.37 | 7,759,066 | — | — |
| 2007-12-26 | $27.77 | $51.17 | 7,275,740 | — | — |
| 2007-12-24 | $28.00 | $51.59 | 2,770,113 | — | — |
| 2007-12-21 | $27.95 | $51.51 | 19,453,105 | — | — |
| 2007-12-20 | $27.64 | $50.92 | 8,182,784 | — | — |
| 2007-12-19 | $27.46 | $50.60 | 7,530,221 | — | — |
| 2007-12-18 | $27.68 | $51.00 | 12,312,213 | — | — |
| 2007-12-17 | $27.24 | $50.19 | 10,368,487 | — | — |
| 2007-12-14 | $27.59 | $50.84 | 9,516,257 | — | — |
| 2007-12-13 | $28.01 | $51.61 | 8,323,051 | — | — |
| 2007-12-12 | $27.88 | $51.37 | 19,864,318 | — | — |
| 2007-12-11 | $27.87 | $51.36 | 13,496,040 | — | — |
| 2007-12-10 | $28.26 | $52.07 | 11,388,912 | — | — |
| 2007-12-07 | $27.93 | $51.47 | 8,170,905 | — | — |
| 2007-12-06 | $27.90 | $51.41 | 9,753,856 | — | — |
| 2007-12-05 | $27.91 | $51.42 | 10,698,624 | — | — |
| 2007-12-04 | $27.59 | $50.83 | 12,892,038 | — | — |
| 2007-12-03 | $27.35 | $50.40 | 12,989,162 | — | — |
| 2007-11-30 | $27.59 | $50.84 | 25,209,879 | — | — |
| 2007-11-29 | $27.35 | $50.39 | 16,180,700 | — | — |
| 2007-11-28 | $27.07 | $49.88 | 13,582,326 | — | — |
| 2007-11-27 | $26.83 | $49.43 | 16,489,787 | — | — |
| 2007-11-26 | $26.03 | $47.96 | 9,097,957 | — | — |
| 2007-11-23 | $26.62 | $49.06 | 4,326,803 | — | — |
| 2007-11-21 | $26.26 | $48.39 | 11,677,157 | — | — |
| 2007-11-20 | $26.67 | $49.14 | 13,701,959 | — | — |
| 2007-11-19 | $26.30 | $48.47 | 10,269,487 | — | — |
| 2007-11-16 | $26.49 | $48.81 | 13,482,493 | — | — |
| 2007-11-15 | $26.14 | $48.16 | 11,977,699 | — | — |
| 2007-11-14 | $26.06 | $48.01 | 11,921,842 | — | — |
| 2007-11-13 | $26.44 | $48.72 | 13,307,211 | — | — |
| 2007-11-12 | $26.23 | $48.33 | 12,048,145 | — | — |
| 2007-11-09 | $25.97 | $47.85 | 13,231,346 | — | — |
| 2007-11-08 | $25.87 | $47.67 | 14,291,788 | — | — |
| 2007-11-07 | $25.79 | $47.52 | 11,356,815 | — | — |
| 2007-11-06 | $26.07 | $48.04 | 7,353,897 | — | — |
| 2007-11-05 | $25.92 | $47.76 | 9,700,709 | — | — |
| 2007-11-02 | $25.93 | $47.78 | 11,051,480 | — | — |
| 2007-11-01 | $25.97 | $47.85 | 11,938,933 | — | — |
| 2007-10-31 | $26.21 | $48.29 | 13,141,309 | — | — |
| 2007-10-30 | $26.22 | $48.31 | 13,158,608 | — | — |
| 2007-10-29 | $26.13 | $48.14 | 8,145,269 | — | — |
| 2007-10-26 | $25.94 | $47.80 | 11,847,020 | — | — |
| 2007-10-25 | $25.85 | $47.63 | 16,599,000 | — | — |
| 2007-10-24 | $25.36 | $46.73 | 17,224,885 | — | — |
| 2007-10-23 | $24.86 | $45.81 | 8,735,932 | — | — |
| 2007-10-22 | $24.78 | $45.65 | 15,767,403 | — | — |
| 2007-10-19 | $24.66 | $45.44 | 16,081,492 | — | — |
| 2007-10-18 | $24.79 | $45.68 | 12,289,912 | — | — |
| 2007-10-17 | $24.57 | $45.26 | 28,645,477 | — | — |
| 2007-10-16 | $24.94 | $45.95 | 18,149,854 | — | — |
| 2007-10-15 | $24.91 | $45.90 | 16,241,559 | — | — |
| 2007-10-12 | $25.26 | $46.54 | 16,902,459 | — | — |
| 2007-10-11 | $25.60 | $47.17 | 23,585,035 | — | — |
| 2007-10-10 | $26.02 | $47.66 | 14,849,312 | — | — |
| 2007-10-09 | $26.32 | $48.21 | 9,318,883 | — | — |
| 2007-10-08 | $26.36 | $48.28 | 5,505,211 | — | — |
| 2007-10-05 | $26.39 | $48.33 | 13,983,535 | — | — |
| 2007-10-04 | $26.65 | $48.81 | 5,623,176 | — | — |
| 2007-10-03 | $26.64 | $48.80 | 9,706,544 | — | — |
| 2007-10-02 | $26.61 | $48.74 | 11,327,845 | — | — |
| 2007-10-01 | $26.49 | $48.52 | 13,657,566 | — | — |
| 2007-09-28 | $25.73 | $47.12 | 8,573,781 | — | — |
| 2007-09-27 | $25.93 | $47.50 | 7,353,689 | — | — |
| 2007-09-26 | $25.91 | $47.45 | 15,665,486 | — | — |
| 2007-09-25 | $26.08 | $47.76 | 8,464,569 | — | — |
| 2007-09-24 | $25.84 | $47.33 | 12,751,146 | — | — |
| 2007-09-21 | $26.12 | $47.84 | 15,136,098 | — | — |
| 2007-09-20 | $25.76 | $47.18 | 12,359,108 | — | — |
| 2007-09-19 | $25.89 | $47.41 | 12,706,336 | — | — |
| 2007-09-18 | $25.72 | $47.10 | 18,119,842 | — | — |
| 2007-09-17 | $24.94 | $45.69 | 8,405,377 | — | — |
| 2007-09-14 | $25.00 | $45.78 | 8,456,440 | — | — |
| 2007-09-13 | $25.03 | $45.84 | 10,907,878 | — | — |
| 2007-09-12 | $25.07 | $45.92 | 8,935,181 | — | — |
| 2007-09-11 | $24.93 | $45.66 | 13,340,559 | — | — |
| 2007-09-10 | $24.80 | $45.42 | 7,304,502 | — | — |
| 2007-09-07 | $24.88 | $45.57 | 10,560,442 | — | — |
| 2007-09-06 | $25.38 | $46.49 | 11,488,954 | — | — |
| 2007-09-05 | $24.82 | $45.45 | 8,823,468 | — | — |
| 2007-09-04 | $24.75 | $45.33 | 10,141,309 | — | — |
| 2007-08-31 | $24.91 | $45.62 | 10,318,258 | — | — |
| 2007-08-30 | $24.66 | $45.17 | 10,001,251 | — | — |
| 2007-08-29 | $24.70 | $45.25 | 12,620,675 | — | — |
| 2007-08-28 | $24.37 | $44.63 | 11,859,525 | — | — |
| 2007-08-27 | $24.95 | $45.71 | 7,373,906 | — | — |
| 2007-08-24 | $25.20 | $46.16 | 8,809,504 | — | — |
| 2007-08-23 | $25.03 | $45.84 | 9,213,631 | — | — |
| 2007-08-22 | $25.02 | $45.82 | 11,213,839 | — | — |
| 2007-08-21 | $25.12 | $46.01 | 7,819,925 | — | — |
| 2007-08-20 | $25.14 | $46.04 | 8,661,317 | — | — |
| 2007-08-17 | $25.30 | $46.34 | 16,513,130 | — | — |
| 2007-08-16 | $24.88 | $45.57 | 17,383,285 | — | — |
| 2007-08-15 | $25.12 | $46.00 | 11,348,479 | — | — |
| 2007-08-14 | $25.18 | $46.11 | 13,823,885 | — | — |
| 2007-08-13 | $25.86 | $47.36 | 16,818,049 | — | — |
| 2007-08-10 | $26.49 | $48.53 | 15,974,573 | — | — |
| 2007-08-09 | $26.36 | $48.27 | 19,760,108 | — | — |
| 2007-08-08 | $27.01 | $49.48 | 21,643,602 | — | — |
| 2007-08-07 | $26.05 | $47.72 | 25,201,542 | — | — |
| 2007-08-06 | $25.49 | $46.68 | 18,783,868 | — | — |
| 2007-08-03 | $24.51 | $44.90 | 17,713,839 | — | — |
| 2007-08-02 | $24.57 | $45.00 | 13,657,774 | — | — |
| 2007-08-01 | $24.45 | $44.77 | 16,760,317 | — | — |
| 2007-07-31 | $24.32 | $44.55 | 15,923,718 | — | — |
| 2007-07-30 | $24.38 | $44.66 | 15,377,241 | — | — |
| 2007-07-27 | $24.00 | $43.97 | 18,759,692 | — | — |
| 2007-07-26 | $24.51 | $44.90 | 18,796,790 | — | — |
| 2007-07-25 | $25.09 | $45.96 | 16,452,272 | — | — |
| 2007-07-24 | $25.19 | $46.14 | 18,363,068 | — | — |
| 2007-07-23 | $25.87 | $47.38 | 13,106,086 | — | — |
| 2007-07-20 | $25.37 | $46.46 | 15,715,715 | — | — |
| 2007-07-19 | $26.06 | $47.74 | 13,099,833 | — | — |
| 2007-07-18 | $25.77 | $47.19 | 21,692,997 | — | — |
| 2007-07-17 | $25.62 | $46.92 | 12,257,399 | — | — |
| 2007-07-16 | $25.70 | $47.07 | 11,256,774 | — | — |
| 2007-07-13 | $25.54 | $46.79 | 10,062,526 | — | — |
| 2007-07-12 | $25.79 | $47.24 | 28,102,334 | — | — |
| 2007-07-11 | $25.53 | $46.76 | 16,503,126 | — | — |
| 2007-07-10 | $25.39 | $46.22 | 13,456,440 | — | — |
| 2007-07-09 | $25.77 | $46.91 | 6,106,503 | — | — |
| 2007-07-06 | $25.91 | $47.16 | 7,504,377 | — | — |
| 2007-07-05 | $26.02 | $47.36 | 6,923,301 | — | — |
| 2007-07-03 | $26.06 | $47.44 | 4,027,511 | — | — |
| 2007-07-02 | $26.06 | $47.44 | 11,009,379 | — | — |
| 2007-06-29 | $25.69 | $46.77 | 11,347,645 | — | — |
| 2007-06-28 | $25.77 | $46.92 | 9,635,473 | — | — |
| 2007-06-27 | $25.89 | $47.14 | 11,567,945 | — | — |
| 2007-06-26 | $25.89 | $47.14 | 16,454,564 | — | — |
| 2007-06-25 | $25.93 | $47.21 | 19,822,426 | — | — |
| 2007-06-22 | $25.36 | $46.17 | 17,315,548 | — | — |
| 2007-06-21 | $25.81 | $46.99 | 9,994,373 | — | — |
| 2007-06-20 | $26.04 | $47.41 | 16,294,289 | — | — |
| 2007-06-19 | $26.24 | $47.76 | 10,111,922 | — | — |
| 2007-06-18 | $26.17 | $47.63 | 9,923,510 | — | — |
| 2007-06-15 | $26.25 | $47.79 | 13,195,915 | — | — |
| 2007-06-14 | $26.00 | $47.33 | 8,666,945 | — | — |
| 2007-06-13 | $26.00 | $47.33 | 11,190,704 | — | — |
| 2007-06-12 | $25.59 | $46.59 | 13,334,931 | — | — |
| 2007-06-11 | $25.94 | $47.22 | 7,607,545 | — | — |
| 2007-06-08 | $26.05 | $47.42 | 12,291,997 | — | — |
| 2007-06-07 | $25.90 | $47.15 | 13,723,426 | — | — |
| 2007-06-06 | $26.26 | $47.81 | 15,430,596 | — | — |
| 2007-06-05 | $26.62 | $48.46 | 13,826,178 | — | — |
| 2007-06-04 | $26.69 | $48.58 | 14,597,749 | — | — |
| 2007-06-01 | $27.01 | $49.17 | 10,357,024 | — | — |
| 2007-05-31 | $27.04 | $49.22 | 14,242,601 | — | — |
| 2007-05-30 | $26.79 | $48.77 | 14,392,455 | — | — |
| 2007-05-29 | $27.18 | $49.48 | 11,822,426 | — | — |
| 2007-05-25 | $27.05 | $49.23 | 11,956,023 | — | — |
| 2007-05-24 | $27.09 | $49.31 | 15,207,170 | — | — |
| 2007-05-23 | $27.45 | $49.97 | 10,562,943 | — | — |
| 2007-05-22 | $27.68 | $50.39 | 12,513,756 | — | — |
| 2007-05-21 | $28.13 | $51.21 | 9,604,210 | — | — |
| 2007-05-18 | $28.51 | $51.91 | 9,648,604 | — | — |
| 2007-05-17 | $28.26 | $51.44 | 6,402,043 | — | — |
| 2007-05-16 | $28.35 | $51.61 | 9,468,529 | — | — |
| 2007-05-15 | $28.15 | $51.25 | 12,775,531 | — | — |
| 2007-05-14 | $27.80 | $50.61 | 9,076,699 | — | — |
| 2007-05-11 | $27.75 | $50.52 | 8,658,191 | — | — |
| 2007-05-10 | $27.51 | $50.07 | 10,251,980 | — | — |
| 2007-05-09 | $28.15 | $51.25 | 8,826,178 | — | — |
| 2007-05-08 | $28.23 | $51.39 | 7,418,091 | — | — |
| 2007-05-07 | $28.28 | $51.49 | 11,937,057 | — | — |
| 2007-05-04 | $27.97 | $50.92 | 10,452,897 | — | — |
| 2007-05-03 | $27.55 | $50.14 | 7,475,198 | — | — |
| 2007-05-02 | $27.44 | $49.95 | 8,968,945 | — | — |
| 2007-05-01 | $27.35 | $49.79 | 9,612,755 | — | — |
| 2007-04-30 | $27.17 | $49.45 | 10,921,009 | — | — |
| 2007-04-27 | $27.23 | $49.57 | 11,226,344 | — | — |
| 2007-04-26 | $27.31 | $49.70 | 11,577,949 | — | — |
| 2007-04-25 | $27.62 | $50.27 | 8,261,150 | — | — |
| 2007-04-24 | $27.43 | $49.93 | 11,378,491 | — | — |
| 2007-04-23 | $27.45 | $49.97 | 10,998,541 | — | — |
| 2007-04-20 | $27.76 | $50.53 | 15,603,168 | — | — |
| 2007-04-19 | $27.46 | $49.99 | 16,780,742 | — | — |
| 2007-04-18 | $27.84 | $50.68 | 25,099,416 | — | — |
| 2007-04-17 | $28.31 | $51.53 | 12,598,166 | — | — |
| 2007-04-16 | $28.25 | $51.42 | 10,061,276 | — | — |
| 2007-04-13 | $28.06 | $51.08 | 14,888,704 | — | — |
| 2007-04-12 | $27.55 | $50.14 | 10,219,050 | — | — |
| 2007-04-11 | $27.35 | $49.78 | 13,570,446 | — | — |
| 2007-04-10 | $27.38 | $49.55 | 11,568,570 | — | — |
| 2007-04-09 | $27.45 | $49.68 | 13,350,146 | — | — |
| 2007-04-05 | $27.36 | $49.52 | 10,560,233 | — | — |
| 2007-04-04 | $27.01 | $48.88 | 10,351,188 | — | — |
| 2007-04-03 | $27.19 | $49.21 | 15,136,932 | — | — |
| 2007-04-02 | $26.78 | $48.47 | 13,061,067 | — | — |
| 2007-03-30 | $26.77 | $48.46 | 11,992,080 | — | — |
| 2007-03-29 | $26.78 | $48.47 | 17,924,343 | — | — |
| 2007-03-28 | $26.75 | $48.42 | 16,386,828 | — | — |
| 2007-03-27 | $27.16 | $49.15 | 29,693,414 | — | — |
| 2007-03-26 | $27.46 | $49.71 | 47,897,249 | — | — |
| 2007-03-23 | $25.84 | $46.77 | 13,322,009 | — | — |
| 2007-03-22 | $26.15 | $47.33 | 13,735,723 | — | — |
| 2007-03-21 | $26.24 | $47.48 | 16,533,556 | — | — |
| 2007-03-20 | $26.14 | $47.31 | 17,536,890 | — | — |
| 2007-03-19 | $25.52 | $46.18 | 12,307,628 | — | — |
| 2007-03-16 | $25.37 | $45.92 | 20,299,291 | — | — |
| 2007-03-15 | $25.73 | $46.57 | 10,464,152 | — | — |
| 2007-03-14 | $25.80 | $46.69 | 16,017,924 | — | — |
| 2007-03-13 | $25.96 | $46.99 | 17,118,591 | — | — |
| 2007-03-12 | $26.09 | $47.22 | 13,325,761 | — | — |
| 2007-03-09 | $26.10 | $47.23 | 21,899,541 | — | — |
| 2007-03-08 | $25.62 | $46.37 | 16,553,564 | — | — |
| 2007-03-07 | $25.28 | $45.76 | 16,849,104 | — | — |
| 2007-03-06 | $25.37 | $45.91 | 20,521,259 | — | — |
| 2007-03-05 | $25.31 | $45.81 | 15,315,965 | — | — |
| 2007-03-02 | $25.43 | $46.03 | 16,151,313 | — | — |
| 2007-03-01 | $25.80 | $46.70 | 20,889,746 | — | — |
| 2007-02-28 | $26.21 | $47.43 | 24,763,235 | — | — |
| 2007-02-27 | $25.83 | $46.76 | 24,714,673 | — | — |
| 2007-02-26 | $26.13 | $47.30 | 16,012,922 | — | — |
| 2007-02-23 | $25.71 | $46.54 | 10,441,851 | — | — |
| 2007-02-22 | $25.73 | $46.56 | 14,388,704 | — | — |
| 2007-02-21 | $25.29 | $45.77 | 9,009,796 | — | — |
| 2007-02-20 | $25.23 | $45.66 | 9,511,463 | — | — |
| 2007-02-16 | $25.18 | $45.58 | 8,422,259 | — | — |
| 2007-02-15 | $25.33 | $45.85 | 8,645,894 | — | — |
| 2007-02-14 | $25.29 | $45.77 | 10,593,997 | — | — |
| 2007-02-13 | $25.29 | $45.77 | 8,092,539 | — | — |
| 2007-02-12 | $25.30 | $45.78 | 9,011,672 | — | — |
| 2007-02-09 | $25.08 | $45.39 | 7,892,038 | — | — |
| 2007-02-08 | $25.02 | $45.28 | 10,063,568 | — | — |
| 2007-02-07 | $25.17 | $45.55 | 7,338,891 | — | — |
| 2007-02-06 | $25.17 | $45.56 | 7,121,926 | — | — |
| 2007-02-05 | $25.19 | $45.59 | 6,987,078 | — | — |
| 2007-02-02 | $25.27 | $45.74 | 9,661,942 | — | — |
| 2007-02-01 | $25.37 | $45.91 | 11,863,902 | — | — |
| 2007-01-31 | $25.43 | $46.03 | 12,249,896 | — | — |
| 2007-01-30 | $25.52 | $46.19 | 13,542,726 | — | — |
| 2007-01-29 | $25.27 | $45.73 | 17,678,408 | — | — |
| 2007-01-26 | $25.21 | $45.63 | 14,243,852 | — | — |
| 2007-01-25 | $25.23 | $45.67 | 18,078,783 | — | — |
| 2007-01-24 | $25.69 | $46.50 | 15,993,539 | — | — |
| 2007-01-23 | $25.61 | $46.36 | 16,214,673 | — | — |
| 2007-01-22 | $25.58 | $46.30 | 14,853,689 | — | — |
| 2007-01-19 | $25.68 | $46.48 | 25,347,228 | — | — |
| 2007-01-18 | $25.33 | $45.84 | 27,157,774 | — | — |
| 2007-01-17 | $24.73 | $44.77 | 16,784,494 | — | — |
| 2007-01-16 | $24.28 | $43.95 | 12,213,214 | — | — |
| 2007-01-12 | $24.21 | $43.81 | 11,189,454 | — | — |
| 2007-01-11 | $24.16 | $43.72 | 12,554,189 | — | — |
| 2007-01-10 | $24.18 | $43.76 | 13,823,885 | — | — |
| 2007-01-09 | $24.24 | $43.62 | 16,969,154 | — | — |
| 2007-01-08 | $24.03 | $43.24 | 12,734,681 | — | — |
| 2007-01-05 | $23.94 | $43.08 | 14,649,854 | — | — |
| 2007-01-04 | $23.94 | $43.08 | 21,185,494 | — | — |
| 2007-01-03 | $23.50 | $42.28 | 11,214,881 | — | — |