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 | $17.76 | $18.25 | 7,443,700 | — | — |
| 2007-12-28 | $17.87 | $18.37 | 11,064,500 | — | — |
| 2007-12-27 | $17.76 | $18.25 | 12,935,700 | — | — |
| 2007-12-26 | $18.19 | $18.70 | 6,341,100 | — | — |
| 2007-12-24 | $18.15 | $18.65 | 6,129,000 | — | — |
| 2007-12-21 | $17.94 | $18.44 | 21,560,500 | — | — |
| 2007-12-20 | $17.97 | $18.47 | 16,964,800 | — | — |
| 2007-12-19 | $17.59 | $18.08 | 12,876,300 | — | — |
| 2007-12-18 | $17.71 | $18.20 | 14,049,900 | — | — |
| 2007-12-17 | $17.57 | $18.06 | 14,239,900 | — | — |
| 2007-12-14 | $17.77 | $18.26 | 17,573,400 | — | — |
| 2007-12-13 | $18.07 | $18.57 | 15,877,100 | — | — |
| 2007-12-12 | $18.38 | $18.89 | 18,958,900 | — | — |
| 2007-12-11 | $18.11 | $18.61 | 22,313,500 | — | — |
| 2007-12-10 | $18.64 | $19.16 | 24,224,800 | — | — |
| 2007-12-07 | $18.29 | $18.80 | 25,006,300 | — | — |
| 2007-12-06 | $18.66 | $19.18 | 14,473,900 | — | — |
| 2007-12-05 | $18.73 | $19.25 | 19,878,300 | — | — |
| 2007-12-04 | $18.09 | $18.59 | 16,103,800 | — | — |
| 2007-12-03 | $18.20 | $18.71 | 22,321,300 | — | — |
| 2007-11-30 | $18.83 | $19.35 | 18,359,600 | — | — |
| 2007-11-29 | $18.72 | $19.24 | 14,400,000 | — | — |
| 2007-11-28 | $18.78 | $19.30 | 18,995,200 | — | — |
| 2007-11-27 | $18.17 | $18.67 | 20,789,700 | — | — |
| 2007-11-26 | $17.82 | $18.31 | 19,114,500 | — | — |
| 2007-11-23 | $18.33 | $18.84 | 5,867,200 | — | — |
| 2007-11-21 | $18.00 | $18.50 | 17,669,600 | — | — |
| 2007-11-20 | $18.20 | $18.71 | 27,410,200 | — | — |
| 2007-11-19 | $18.30 | $18.81 | 18,963,800 | — | — |
| 2007-11-16 | $18.55 | $19.07 | 23,772,500 | — | — |
| 2007-11-15 | $18.87 | $19.39 | 46,743,100 | — | — |
| 2007-11-14 | $18.81 | $19.33 | 32,308,400 | — | — |
| 2007-11-13 | $18.61 | $19.13 | 22,961,600 | — | — |
| 2007-11-12 | $18.31 | $18.76 | 23,150,100 | — | — |
| 2007-11-09 | $18.71 | $19.17 | 41,006,400 | — | — |
| 2007-11-08 | $17.91 | $18.35 | 26,343,100 | — | — |
| 2007-11-07 | $17.91 | $18.35 | 23,386,700 | — | — |
| 2007-11-06 | $18.39 | $18.84 | 29,246,300 | — | — |
| 2007-11-05 | $18.50 | $18.95 | 18,194,100 | — | — |
| 2007-11-02 | $18.87 | $19.33 | 22,201,700 | — | — |
| 2007-11-01 | $18.78 | $19.24 | 28,017,800 | — | — |
| 2007-10-31 | $19.42 | $19.89 | 24,298,900 | — | — |
| 2007-10-30 | $19.17 | $19.64 | 14,250,500 | — | — |
| 2007-10-29 | $18.97 | $19.43 | 21,564,900 | — | — |
| 2007-10-26 | $18.86 | $19.32 | 42,520,600 | — | — |
| 2007-10-25 | $19.36 | $19.83 | 33,434,400 | — | — |
| 2007-10-24 | $20.12 | $20.61 | 22,215,500 | — | — |
| 2007-10-23 | $20.52 | $21.02 | 12,912,000 | — | — |
| 2007-10-22 | $20.46 | $20.96 | 13,254,100 | — | — |
| 2007-10-19 | $20.10 | $20.59 | 21,067,800 | — | — |
| 2007-10-18 | $20.87 | $21.38 | 24,344,400 | — | — |
| 2007-10-17 | $21.62 | $22.15 | 33,668,800 | — | — |
| 2007-10-16 | $20.85 | $21.36 | 16,228,000 | — | — |
| 2007-10-15 | $20.78 | $21.29 | 14,438,100 | — | — |
| 2007-10-12 | $21.04 | $21.55 | 23,565,100 | — | — |
| 2007-10-11 | $20.12 | $20.61 | 25,903,900 | — | — |
| 2007-10-10 | $20.19 | $20.68 | 30,357,400 | — | — |
| 2007-10-09 | $20.66 | $21.16 | 18,660,600 | — | — |
| 2007-10-08 | $20.91 | $21.42 | 12,180,200 | — | — |
| 2007-10-05 | $21.13 | $21.65 | 19,987,100 | — | — |
| 2007-10-04 | $20.65 | $21.15 | 15,669,500 | — | — |
| 2007-10-03 | $20.81 | $21.32 | 21,945,900 | — | — |
| 2007-10-02 | $21.62 | $22.15 | 19,281,300 | — | — |
| 2007-10-01 | $21.33 | $21.85 | 16,498,700 | — | — |
| 2007-09-28 | $20.70 | $21.21 | 22,026,300 | — | — |
| 2007-09-27 | $20.70 | $21.21 | 18,638,000 | — | — |
| 2007-09-26 | $20.68 | $21.18 | 14,845,000 | — | — |
| 2007-09-25 | $21.01 | $21.52 | 12,461,300 | — | — |
| 2007-09-24 | $21.04 | $21.55 | 17,543,600 | — | — |
| 2007-09-21 | $21.30 | $21.82 | 15,734,300 | — | — |
| 2007-09-20 | $21.02 | $21.53 | 19,883,700 | — | — |
| 2007-09-19 | $21.10 | $21.61 | 18,052,500 | — | — |
| 2007-09-18 | $21.09 | $21.60 | 16,203,600 | — | — |
| 2007-09-17 | $20.31 | $20.81 | 11,467,000 | — | — |
| 2007-09-14 | $20.33 | $20.83 | 15,620,500 | — | — |
| 2007-09-13 | $20.56 | $21.06 | 15,644,600 | — | — |
| 2007-09-12 | $20.55 | $21.05 | 19,521,600 | — | — |
| 2007-09-11 | $21.02 | $21.53 | 13,139,100 | — | — |
| 2007-09-10 | $20.91 | $21.42 | 18,703,500 | — | — |
| 2007-09-07 | $20.79 | $21.30 | 21,226,300 | — | — |
| 2007-09-06 | $21.33 | $21.85 | 13,310,600 | — | — |
| 2007-09-05 | $21.30 | $21.82 | 14,810,700 | — | — |
| 2007-09-04 | $21.78 | $22.31 | 20,063,200 | — | — |
| 2007-08-31 | $21.36 | $21.88 | 21,728,300 | — | — |
| 2007-08-30 | $20.95 | $21.46 | 20,517,700 | — | — |
| 2007-08-29 | $20.71 | $21.22 | 14,364,100 | — | — |
| 2007-08-28 | $20.14 | $20.63 | 15,335,500 | — | — |
| 2007-08-27 | $20.59 | $21.09 | 12,060,600 | — | — |
| 2007-08-24 | $20.86 | $21.37 | 12,669,900 | — | — |
| 2007-08-23 | $20.70 | $21.21 | 16,186,600 | — | — |
| 2007-08-22 | $20.57 | $21.07 | 21,570,900 | — | — |
| 2007-08-21 | $20.84 | $21.35 | 17,829,100 | — | — |
| 2007-08-20 | $20.94 | $21.45 | 17,965,300 | — | — |
| 2007-08-17 | $20.80 | $21.31 | 29,442,300 | — | — |
| 2007-08-16 | $20.33 | $20.83 | 34,273,400 | — | — |
| 2007-08-15 | $20.36 | $20.86 | 38,084,500 | — | — |
| 2007-08-14 | $21.24 | $21.76 | 28,173,400 | — | — |
| 2007-08-13 | $21.74 | $22.21 | 21,379,000 | — | — |
| 2007-08-10 | $21.85 | $22.32 | 34,583,600 | — | — |
| 2007-08-09 | $22.39 | $22.87 | 39,169,400 | — | — |
| 2007-08-08 | $22.96 | $23.46 | 32,269,300 | — | — |
| 2007-08-07 | $22.61 | $23.10 | 39,382,800 | — | — |
| 2007-08-06 | $22.85 | $23.34 | 39,197,600 | — | — |
| 2007-08-03 | $22.21 | $22.69 | 41,808,700 | — | — |
| 2007-08-02 | $22.32 | $22.80 | 38,169,500 | — | — |
| 2007-08-01 | $22.45 | $22.93 | 42,505,000 | — | — |
| 2007-07-31 | $22.04 | $22.52 | 31,147,500 | — | — |
| 2007-07-30 | $22.02 | $22.50 | 30,710,300 | — | — |
| 2007-07-27 | $21.56 | $22.03 | 28,759,200 | — | — |
| 2007-07-26 | $21.60 | $22.07 | 43,400,900 | — | — |
| 2007-07-25 | $21.75 | $22.22 | 33,455,700 | — | — |
| 2007-07-24 | $21.31 | $21.77 | 26,888,500 | — | — |
| 2007-07-23 | $21.44 | $21.90 | 13,629,600 | — | — |
| 2007-07-20 | $21.46 | $21.92 | 22,941,900 | — | — |
| 2007-07-19 | $21.78 | $22.25 | 19,608,200 | — | — |
| 2007-07-18 | $21.66 | $22.13 | 31,497,400 | — | — |
| 2007-07-17 | $21.80 | $22.27 | 71,353,300 | — | — |
| 2007-07-16 | $20.62 | $21.06 | 18,831,700 | — | — |
| 2007-07-13 | $20.48 | $20.92 | 44,673,800 | — | — |
| 2007-07-12 | $20.75 | $21.20 | 34,177,000 | — | — |
| 2007-07-11 | $20.01 | $20.44 | 24,603,000 | — | — |
| 2007-07-10 | $19.84 | $20.27 | 25,010,300 | — | — |
| 2007-07-09 | $20.17 | $20.61 | 18,874,800 | — | — |
| 2007-07-06 | $19.99 | $20.42 | 13,510,700 | — | — |
| 2007-07-05 | $20.05 | $20.48 | 15,490,800 | — | — |
| 2007-07-03 | $20.21 | $20.65 | 7,815,900 | — | — |
| 2007-07-02 | $20.17 | $20.61 | 13,601,000 | — | — |
| 2007-06-29 | $19.87 | $20.30 | 15,752,200 | — | — |
| 2007-06-28 | $19.97 | $20.40 | 22,918,300 | — | — |
| 2007-06-27 | $20.35 | $20.79 | 31,692,400 | — | — |
| 2007-06-26 | $19.73 | $20.16 | 20,139,900 | — | — |
| 2007-06-25 | $19.88 | $20.31 | 26,630,500 | — | — |
| 2007-06-22 | $20.25 | $20.69 | 30,754,500 | — | — |
| 2007-06-21 | $20.16 | $20.59 | 30,521,900 | — | — |
| 2007-06-20 | $19.63 | $20.05 | 25,929,200 | — | — |
| 2007-06-19 | $19.78 | $20.21 | 19,133,600 | — | — |
| 2007-06-18 | $19.83 | $20.26 | 18,806,800 | — | — |
| 2007-06-15 | $19.85 | $20.28 | 31,023,700 | — | — |
| 2007-06-14 | $19.42 | $19.84 | 26,840,600 | — | — |
| 2007-06-13 | $19.12 | $19.53 | 37,714,700 | — | — |
| 2007-06-12 | $18.50 | $18.90 | 31,644,400 | — | — |
| 2007-06-11 | $18.62 | $19.02 | 17,187,300 | — | — |
| 2007-06-08 | $18.79 | $19.20 | 22,802,500 | — | — |
| 2007-06-07 | $18.40 | $18.80 | 36,195,100 | — | — |
| 2007-06-06 | $19.03 | $19.44 | 20,071,600 | — | — |
| 2007-06-05 | $19.06 | $19.47 | 20,842,000 | — | — |
| 2007-06-04 | $19.25 | $19.67 | 13,606,200 | — | — |
| 2007-06-01 | $19.34 | $19.76 | 25,075,400 | — | — |
| 2007-05-31 | $19.10 | $19.51 | 23,244,900 | — | — |
| 2007-05-30 | $18.93 | $19.34 | 28,294,900 | — | — |
| 2007-05-29 | $19.21 | $19.62 | 19,909,200 | — | — |
| 2007-05-25 | $19.23 | $19.64 | 20,386,100 | — | — |
| 2007-05-24 | $19.03 | $19.44 | 25,447,600 | — | — |
| 2007-05-23 | $19.17 | $19.58 | 26,574,900 | — | — |
| 2007-05-22 | $19.17 | $19.58 | 28,233,700 | — | — |
| 2007-05-21 | $18.90 | $19.31 | 30,560,200 | — | — |
| 2007-05-18 | $18.85 | $19.26 | 27,805,500 | — | — |
| 2007-05-17 | $18.94 | $19.35 | 30,184,400 | — | — |
| 2007-05-16 | $19.17 | $19.58 | 75,670,000 | — | — |
| 2007-05-15 | $19.78 | $20.21 | 51,014,100 | — | — |
| 2007-05-14 | $20.48 | $20.86 | 51,869,000 | — | — |
| 2007-05-11 | $19.77 | $20.14 | 35,182,800 | — | — |
| 2007-05-10 | $19.18 | $19.54 | 29,586,900 | — | — |
| 2007-05-09 | $19.69 | $20.06 | 19,089,900 | — | — |
| 2007-05-08 | $19.44 | $19.80 | 24,049,500 | — | — |
| 2007-05-07 | $19.79 | $20.16 | 14,345,400 | — | — |
| 2007-05-04 | $19.75 | $20.12 | 22,756,000 | — | — |
| 2007-05-03 | $19.50 | $19.86 | 17,847,200 | — | — |
| 2007-05-02 | $19.47 | $19.83 | 22,646,200 | — | — |
| 2007-05-01 | $19.42 | $19.78 | 31,253,900 | — | — |
| 2007-04-30 | $19.22 | $19.58 | 19,174,700 | — | — |
| 2007-04-27 | $19.30 | $19.66 | 18,404,200 | — | — |
| 2007-04-26 | $19.30 | $19.66 | 21,972,000 | — | — |
| 2007-04-25 | $19.49 | $19.85 | 24,459,500 | — | — |
| 2007-04-24 | $19.49 | $19.85 | 32,765,800 | — | — |
| 2007-04-23 | $19.17 | $19.53 | 29,956,500 | — | — |
| 2007-04-20 | $19.48 | $19.84 | 24,911,700 | — | — |
| 2007-04-19 | $19.59 | $19.95 | 30,836,200 | — | — |
| 2007-04-18 | $19.68 | $20.05 | 29,458,000 | — | — |
| 2007-04-17 | $19.36 | $19.72 | 23,777,200 | — | — |
| 2007-04-16 | $19.24 | $19.60 | 18,064,200 | — | — |
| 2007-04-13 | $19.08 | $19.43 | 37,425,500 | — | — |
| 2007-04-12 | $19.35 | $19.71 | 31,528,800 | — | — |
| 2007-04-11 | $19.23 | $19.59 | 29,581,600 | — | — |
| 2007-04-10 | $19.41 | $19.77 | 45,134,200 | — | — |
| 2007-04-09 | $18.65 | $19.00 | 16,859,800 | — | — |
| 2007-04-05 | $18.68 | $19.03 | 16,751,300 | — | — |
| 2007-04-04 | $18.65 | $19.00 | 17,972,400 | — | — |
| 2007-04-03 | $18.35 | $18.69 | 21,474,600 | — | — |
| 2007-04-02 | $18.36 | $18.70 | 25,499,500 | — | — |
| 2007-03-30 | $18.32 | $18.66 | 23,080,700 | — | — |
| 2007-03-29 | $18.50 | $18.84 | 18,884,600 | — | — |
| 2007-03-28 | $18.65 | $19.00 | 18,569,100 | — | — |
| 2007-03-27 | $18.84 | $19.19 | 10,724,600 | — | — |
| 2007-03-26 | $18.88 | $19.23 | 13,703,200 | — | — |
| 2007-03-23 | $18.79 | $19.14 | 12,691,200 | — | — |
| 2007-03-22 | $18.81 | $19.16 | 15,391,600 | — | — |
| 2007-03-21 | $18.88 | $19.23 | 22,204,200 | — | — |
| 2007-03-20 | $18.50 | $18.84 | 18,159,400 | — | — |
| 2007-03-19 | $18.47 | $18.81 | 27,083,400 | — | — |
| 2007-03-16 | $18.49 | $18.83 | 19,131,900 | — | — |
| 2007-03-15 | $18.56 | $18.90 | 14,708,300 | — | — |
| 2007-03-14 | $18.39 | $18.73 | 26,186,500 | — | — |
| 2007-03-13 | $18.34 | $18.68 | 28,499,000 | — | — |
| 2007-03-12 | $18.57 | $18.91 | 17,230,500 | — | — |
| 2007-03-09 | $18.33 | $18.67 | 25,440,600 | — | — |
| 2007-03-08 | $18.44 | $18.78 | 20,625,100 | — | — |
| 2007-03-07 | $18.20 | $18.54 | 20,889,200 | — | — |
| 2007-03-06 | $18.18 | $18.52 | 23,597,500 | — | — |
| 2007-03-05 | $17.79 | $18.12 | 39,168,600 | — | — |
| 2007-03-02 | $17.98 | $18.31 | 32,808,200 | — | — |
| 2007-03-01 | $18.45 | $18.79 | 28,570,100 | — | — |
| 2007-02-28 | $18.57 | $18.91 | 26,836,300 | — | — |
| 2007-02-27 | $18.46 | $18.80 | 33,223,900 | — | — |
| 2007-02-26 | $19.09 | $19.44 | 21,366,900 | — | — |
| 2007-02-23 | $19.19 | $19.55 | 24,481,000 | — | — |
| 2007-02-22 | $19.20 | $19.56 | 32,743,700 | — | — |
| 2007-02-21 | $18.97 | $19.32 | 21,463,500 | — | — |
| 2007-02-20 | $18.76 | $19.11 | 31,229,100 | — | — |
| 2007-02-16 | $19.02 | $19.37 | 17,204,100 | — | — |
| 2007-02-15 | $19.09 | $19.44 | 24,319,700 | — | — |
| 2007-02-14 | $18.89 | $19.24 | 59,885,900 | — | — |
| 2007-02-13 | $18.18 | $18.52 | 26,728,900 | — | — |
| 2007-02-12 | $17.89 | $18.17 | 26,972,200 | — | — |
| 2007-02-09 | $17.97 | $18.25 | 32,095,100 | — | — |
| 2007-02-08 | $18.31 | $18.60 | 18,416,600 | — | — |
| 2007-02-07 | $18.25 | $18.54 | 16,872,300 | — | — |
| 2007-02-06 | $18.15 | $18.44 | 21,896,600 | — | — |
| 2007-02-05 | $18.13 | $18.42 | 26,327,800 | — | — |
| 2007-02-02 | $18.12 | $18.41 | 29,642,700 | — | — |
| 2007-02-01 | $17.94 | $18.22 | 22,196,600 | — | — |
| 2007-01-31 | $17.73 | $18.01 | 25,580,400 | — | — |
| 2007-01-30 | $17.79 | $18.07 | 25,095,400 | — | — |
| 2007-01-29 | $17.61 | $17.89 | 26,706,700 | — | — |
| 2007-01-26 | $17.78 | $18.06 | 28,661,500 | — | — |
| 2007-01-25 | $17.48 | $17.75 | 28,967,400 | — | — |
| 2007-01-24 | $17.60 | $17.88 | 51,497,500 | — | — |
| 2007-01-23 | $17.46 | $17.73 | 50,570,100 | — | — |
| 2007-01-22 | $17.96 | $18.24 | 30,956,500 | — | — |
| 2007-01-19 | $18.21 | $18.50 | 33,919,600 | — | — |
| 2007-01-18 | $18.25 | $18.54 | 51,363,400 | — | — |
| 2007-01-17 | $19.40 | $19.71 | 30,397,000 | — | — |
| 2007-01-16 | $19.48 | $19.79 | 31,201,500 | — | — |
| 2007-01-12 | $19.50 | $19.81 | 30,983,400 | — | — |
| 2007-01-11 | $19.53 | $19.84 | 31,083,400 | — | — |
| 2007-01-10 | $19.54 | $19.85 | 30,424,800 | — | — |
| 2007-01-09 | $19.25 | $19.55 | 28,494,000 | — | — |
| 2007-01-08 | $18.89 | $19.19 | 30,210,200 | — | — |
| 2007-01-05 | $18.67 | $18.96 | 31,181,500 | — | — |
| 2007-01-04 | $18.80 | $19.10 | 29,455,400 | — | — |
| 2007-01-03 | $18.42 | $18.71 | 36,148,800 | — | — |