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 | $23.20 | $50.14 | 1,109,279 | — | — |
| 2007-12-28 | $23.08 | $49.88 | 1,106,417 | — | — |
| 2007-12-27 | $22.76 | $49.19 | 920,822 | — | — |
| 2007-12-26 | $23.09 | $49.89 | 638,137 | — | — |
| 2007-12-24 | $23.25 | $50.25 | 282,276 | — | — |
| 2007-12-21 | $23.09 | $49.89 | 1,417,923 | — | — |
| 2007-12-20 | $22.77 | $49.20 | 1,671,992 | — | — |
| 2007-12-19 | $22.85 | $49.38 | 1,032,220 | — | — |
| 2007-12-18 | $23.11 | $49.93 | 1,606,993 | — | — |
| 2007-12-17 | $22.94 | $49.57 | 1,694,067 | — | — |
| 2007-12-14 | $23.45 | $50.68 | 1,468,205 | — | — |
| 2007-12-13 | $24.02 | $51.90 | 2,129,030 | — | — |
| 2007-12-12 | $24.26 | $52.42 | 2,102,458 | — | — |
| 2007-12-11 | $23.97 | $51.80 | 2,284,374 | — | — |
| 2007-12-10 | $24.57 | $53.10 | 1,159,766 | — | — |
| 2007-12-07 | $24.19 | $52.27 | 1,441,838 | — | — |
| 2007-12-06 | $24.11 | $52.10 | 2,107,568 | — | — |
| 2007-12-05 | $23.66 | $51.13 | 1,892,335 | — | — |
| 2007-12-04 | $23.33 | $50.41 | 1,902,555 | — | — |
| 2007-12-03 | $23.97 | $51.80 | 1,524,620 | — | — |
| 2007-11-30 | $24.09 | $52.06 | 2,036,642 | — | — |
| 2007-11-29 | $23.88 | $51.60 | 1,307,342 | — | — |
| 2007-11-28 | $23.94 | $51.73 | 1,944,457 | — | — |
| 2007-11-27 | $22.95 | $49.59 | 2,242,268 | — | — |
| 2007-11-26 | $23.08 | $49.87 | 1,624,980 | — | — |
| 2007-11-23 | $23.56 | $50.91 | 636,910 | — | — |
| 2007-11-21 | $23.61 | $51.02 | 1,458,190 | — | — |
| 2007-11-20 | $24.16 | $51.91 | 2,063,418 | — | — |
| 2007-11-19 | $23.97 | $51.50 | 1,946,501 | — | — |
| 2007-11-16 | $24.92 | $53.54 | 1,931,171 | — | — |
| 2007-11-15 | $25.00 | $53.73 | 2,110,839 | — | — |
| 2007-11-14 | $26.09 | $56.07 | 2,021,516 | — | — |
| 2007-11-13 | $26.05 | $55.98 | 2,037,255 | — | — |
| 2007-11-12 | $25.87 | $55.58 | 2,018,859 | — | — |
| 2007-11-09 | $27.11 | $58.26 | 1,897,854 | — | — |
| 2007-11-08 | $27.17 | $58.38 | 2,352,848 | — | — |
| 2007-11-07 | $26.40 | $56.74 | 1,846,958 | — | — |
| 2007-11-06 | $27.19 | $58.43 | 1,375,203 | — | — |
| 2007-11-05 | $27.21 | $58.46 | 2,067,097 | — | — |
| 2007-11-02 | $27.61 | $59.34 | 2,453,209 | — | — |
| 2007-11-01 | $27.38 | $58.83 | 1,850,842 | — | — |
| 2007-10-31 | $28.73 | $61.73 | 1,679,759 | — | — |
| 2007-10-30 | $28.81 | $61.90 | 1,926,879 | — | — |
| 2007-10-29 | $29.08 | $62.49 | 1,813,846 | — | — |
| 2007-10-26 | $29.94 | $64.33 | 1,228,853 | — | — |
| 2007-10-25 | $29.66 | $63.74 | 1,210,252 | — | — |
| 2007-10-24 | $29.86 | $64.16 | 1,599,021 | — | — |
| 2007-10-23 | $30.08 | $64.64 | 1,612,103 | — | — |
| 2007-10-22 | $30.05 | $64.57 | 3,017,148 | — | — |
| 2007-10-19 | $30.95 | $66.52 | 1,357,829 | — | — |
| 2007-10-18 | $31.52 | $67.74 | 710,699 | — | — |
| 2007-10-17 | $31.53 | $67.76 | 1,125,222 | — | — |
| 2007-10-16 | $31.73 | $68.18 | 1,243,774 | — | — |
| 2007-10-15 | $31.98 | $68.72 | 1,490,689 | — | — |
| 2007-10-12 | $32.53 | $69.91 | 1,779,506 | — | — |
| 2007-10-11 | $32.98 | $70.87 | 3,489,108 | — | — |
| 2007-10-10 | $32.45 | $69.72 | 2,295,208 | — | — |
| 2007-10-09 | $32.42 | $69.66 | 1,548,126 | — | — |
| 2007-10-08 | $31.46 | $67.60 | 1,317,971 | — | — |
| 2007-10-05 | $31.85 | $68.44 | 3,389,974 | — | — |
| 2007-10-04 | $30.02 | $64.52 | 1,015,459 | — | — |
| 2007-10-03 | $30.07 | $64.61 | 1,408,520 | — | — |
| 2007-10-02 | $30.33 | $65.18 | 1,280,157 | — | — |
| 2007-10-01 | $30.02 | $64.52 | 1,542,607 | — | — |
| 2007-09-28 | $29.46 | $63.30 | 2,473,444 | — | — |
| 2007-09-27 | $29.65 | $63.72 | 3,699,640 | — | — |
| 2007-09-26 | $29.46 | $63.30 | 2,865,279 | — | — |
| 2007-09-25 | $29.66 | $63.74 | 3,255,683 | — | — |
| 2007-09-24 | $29.99 | $64.45 | 2,000,258 | — | — |
| 2007-09-21 | $30.31 | $65.14 | 2,478,350 | — | — |
| 2007-09-20 | $30.60 | $65.76 | 1,038,352 | — | — |
| 2007-09-19 | $30.66 | $65.89 | 2,590,566 | — | — |
| 2007-09-18 | $30.79 | $66.17 | 2,254,328 | — | — |
| 2007-09-17 | $29.42 | $63.22 | 1,734,947 | — | — |
| 2007-09-14 | $29.34 | $63.06 | 855,005 | — | — |
| 2007-09-13 | $29.08 | $62.49 | 940,036 | — | — |
| 2007-09-12 | $28.84 | $61.97 | 1,312,452 | — | — |
| 2007-09-11 | $28.65 | $61.57 | 1,281,792 | — | — |
| 2007-09-10 | $28.05 | $60.28 | 1,947,523 | — | — |
| 2007-09-07 | $28.79 | $61.86 | 1,640,106 | — | — |
| 2007-09-06 | $29.37 | $63.12 | 1,299,371 | — | — |
| 2007-09-05 | $29.51 | $63.42 | 1,347,609 | — | — |
| 2007-09-04 | $29.42 | $63.22 | 1,097,015 | — | — |
| 2007-08-31 | $29.25 | $62.86 | 997,676 | — | — |
| 2007-08-30 | $28.97 | $62.25 | 1,071,260 | — | — |
| 2007-08-29 | $29.11 | $62.55 | 1,118,068 | — | — |
| 2007-08-28 | $28.64 | $61.53 | 1,291,399 | — | — |
| 2007-08-27 | $28.84 | $61.98 | 1,227,422 | — | — |
| 2007-08-24 | $29.50 | $63.40 | 1,251,950 | — | — |
| 2007-08-23 | $29.02 | $62.35 | 1,874,757 | — | — |
| 2007-08-22 | $28.42 | $61.08 | 1,478,630 | — | — |
| 2007-08-21 | $27.83 | $59.80 | 1,577,968 | — | — |
| 2007-08-20 | $27.59 | $59.28 | 1,453,080 | — | — |
| 2007-08-17 | $26.63 | $57.22 | 1,789,318 | — | — |
| 2007-08-16 | $26.80 | $57.59 | 2,323,006 | — | — |
| 2007-08-15 | $26.47 | $56.59 | 1,600,452 | — | — |
| 2007-08-14 | $27.51 | $58.82 | 1,996,988 | — | — |
| 2007-08-13 | $27.49 | $58.77 | 3,000,592 | — | — |
| 2007-08-10 | $27.09 | $57.92 | 4,124,792 | — | — |
| 2007-08-09 | $24.92 | $53.28 | 5,006,165 | — | — |
| 2007-08-08 | $27.05 | $57.84 | 3,851,305 | — | — |
| 2007-08-07 | $28.52 | $60.98 | 2,942,747 | — | — |
| 2007-08-06 | $29.16 | $62.35 | 1,925,448 | — | — |
| 2007-08-03 | $29.11 | $62.24 | 1,535,044 | — | — |
| 2007-08-02 | $30.17 | $64.51 | 1,403,819 | — | — |
| 2007-08-01 | $30.25 | $64.67 | 2,241,450 | — | — |
| 2007-07-31 | $29.87 | $63.87 | 1,229,262 | — | — |
| 2007-07-30 | $30.33 | $64.85 | 1,361,508 | — | — |
| 2007-07-27 | $29.91 | $63.95 | 2,116,971 | — | — |
| 2007-07-26 | $30.67 | $65.57 | 2,207,724 | — | — |
| 2007-07-25 | $31.33 | $66.97 | 2,139,864 | — | — |
| 2007-07-24 | $31.34 | $67.00 | 1,608,219 | — | — |
| 2007-07-23 | $31.83 | $68.06 | 875,036 | — | — |
| 2007-07-20 | $31.83 | $68.05 | 1,015,664 | — | — |
| 2007-07-19 | $32.39 | $69.25 | 810,855 | — | — |
| 2007-07-18 | $32.07 | $68.56 | 1,211,683 | — | — |
| 2007-07-17 | $31.86 | $68.11 | 964,155 | — | — |
| 2007-07-16 | $31.92 | $68.24 | 781,217 | — | — |
| 2007-07-13 | $32.18 | $68.79 | 828,638 | — | — |
| 2007-07-12 | $32.21 | $68.87 | 1,028,336 | — | — |
| 2007-07-11 | $31.78 | $67.95 | 1,293,034 | — | — |
| 2007-07-10 | $31.38 | $67.09 | 1,376,430 | — | — |
| 2007-07-09 | $31.57 | $67.50 | 1,749,664 | — | — |
| 2007-07-06 | $31.96 | $68.33 | 908,149 | — | — |
| 2007-07-05 | $32.06 | $68.55 | 1,209,026 | — | — |
| 2007-07-03 | $32.08 | $68.59 | 929,611 | — | — |
| 2007-07-02 | $31.73 | $67.83 | 1,074,326 | — | — |
| 2007-06-29 | $31.29 | $66.89 | 1,420,376 | — | — |
| 2007-06-28 | $31.32 | $66.96 | 2,398,430 | — | — |
| 2007-06-27 | $30.82 | $65.89 | 1,669,130 | — | — |
| 2007-06-26 | $30.38 | $64.95 | 1,728,406 | — | — |
| 2007-06-25 | $30.23 | $64.64 | 865,225 | — | — |
| 2007-06-22 | $30.46 | $65.13 | 841,106 | — | — |
| 2007-06-21 | $30.71 | $65.66 | 740,337 | — | — |
| 2007-06-20 | $30.55 | $65.31 | 1,216,589 | — | — |
| 2007-06-19 | $30.85 | $65.95 | 941,466 | — | — |
| 2007-06-18 | $30.80 | $65.86 | 825,776 | — | — |
| 2007-06-15 | $30.53 | $65.27 | 1,098,650 | — | — |
| 2007-06-14 | $30.50 | $65.21 | 1,079,028 | — | — |
| 2007-06-13 | $30.22 | $64.61 | 1,027,110 | — | — |
| 2007-06-12 | $29.72 | $63.53 | 1,036,717 | — | — |
| 2007-06-11 | $30.30 | $64.78 | 1,037,330 | — | — |
| 2007-06-08 | $30.08 | $64.32 | 1,131,967 | — | — |
| 2007-06-07 | $29.62 | $63.33 | 1,290,990 | — | — |
| 2007-06-06 | $29.94 | $64.01 | 1,304,481 | — | — |
| 2007-06-05 | $30.25 | $64.67 | 1,381,540 | — | — |
| 2007-06-04 | $30.36 | $64.90 | 1,809,758 | — | — |
| 2007-06-01 | $29.85 | $63.82 | 1,471,884 | — | — |
| 2007-05-31 | $29.51 | $63.09 | 1,724,727 | — | — |
| 2007-05-30 | $29.41 | $62.88 | 1,862,697 | — | — |
| 2007-05-29 | $29.15 | $62.33 | 2,186,671 | — | — |
| 2007-05-25 | $29.20 | $62.42 | 1,253,585 | — | — |
| 2007-05-24 | $28.72 | $61.41 | 1,508,268 | — | — |
| 2007-05-23 | $29.18 | $62.11 | 1,289,355 | — | — |
| 2007-05-22 | $29.48 | $62.73 | 1,279,748 | — | — |
| 2007-05-21 | $29.21 | $62.17 | 1,118,681 | — | — |
| 2007-05-18 | $29.20 | $62.14 | 1,180,614 | — | — |
| 2007-05-17 | $28.93 | $61.57 | 1,043,258 | — | — |
| 2007-05-16 | $28.99 | $61.69 | 1,097,219 | — | — |
| 2007-05-15 | $28.86 | $61.43 | 1,260,739 | — | — |
| 2007-05-14 | $28.66 | $61.00 | 1,218,224 | — | — |
| 2007-05-11 | $29.28 | $62.31 | 858,276 | — | — |
| 2007-05-10 | $29.10 | $61.94 | 1,054,908 | — | — |
| 2007-05-09 | $29.37 | $62.50 | 1,560,798 | — | — |
| 2007-05-08 | $29.07 | $61.87 | 1,403,819 | — | — |
| 2007-05-07 | $29.47 | $62.71 | 794,298 | — | — |
| 2007-05-04 | $29.65 | $63.10 | 810,446 | — | — |
| 2007-05-03 | $29.71 | $63.22 | 1,243,161 | — | — |
| 2007-05-02 | $29.24 | $62.23 | 1,366,005 | — | — |
| 2007-05-01 | $29.25 | $62.25 | 1,327,374 | — | — |
| 2007-04-30 | $29.33 | $62.42 | 1,118,272 | — | — |
| 2007-04-27 | $30.06 | $63.97 | 855,414 | — | — |
| 2007-04-26 | $29.77 | $63.35 | 1,445,108 | — | — |
| 2007-04-25 | $30.17 | $64.20 | 1,440,202 | — | — |
| 2007-04-24 | $29.41 | $62.58 | 1,280,362 | — | — |
| 2007-04-23 | $29.40 | $62.57 | 1,233,145 | — | — |
| 2007-04-20 | $29.36 | $62.49 | 1,842,053 | — | — |
| 2007-04-19 | $29.41 | $62.58 | 868,700 | — | — |
| 2007-04-18 | $29.55 | $62.90 | 1,151,385 | — | — |
| 2007-04-17 | $29.71 | $63.23 | 1,081,480 | — | — |
| 2007-04-16 | $29.83 | $63.49 | 1,677,920 | — | — |
| 2007-04-13 | $29.84 | $63.51 | 750,148 | — | — |
| 2007-04-12 | $30.13 | $64.11 | 1,832,242 | — | — |
| 2007-04-11 | $29.96 | $63.76 | 1,326,965 | — | — |
| 2007-04-10 | $30.41 | $64.71 | 1,314,292 | — | — |
| 2007-04-09 | $30.89 | $65.74 | 2,341,606 | — | — |
| 2007-04-05 | $30.80 | $65.55 | 1,906,643 | — | — |
| 2007-04-04 | $30.82 | $65.59 | 1,815,072 | — | — |
| 2007-04-03 | $31.31 | $66.63 | 1,998,623 | — | — |
| 2007-04-02 | $31.75 | $67.57 | 1,979,818 | — | — |
| 2007-03-30 | $32.09 | $68.30 | 1,096,606 | — | — |
| 2007-03-29 | $32.26 | $68.65 | 1,234,780 | — | — |
| 2007-03-28 | $32.02 | $68.13 | 1,075,553 | — | — |
| 2007-03-27 | $32.31 | $68.77 | 1,321,242 | — | — |
| 2007-03-26 | $32.33 | $68.80 | 1,371,524 | — | — |
| 2007-03-23 | $31.78 | $67.62 | 1,002,173 | — | — |
| 2007-03-22 | $31.88 | $67.84 | 1,198,193 | — | — |
| 2007-03-21 | $31.73 | $67.53 | 2,769,211 | — | — |
| 2007-03-20 | $31.46 | $66.95 | 731,343 | — | — |
| 2007-03-19 | $31.08 | $66.13 | 1,266,258 | — | — |
| 2007-03-16 | $30.82 | $65.59 | 1,135,238 | — | — |
| 2007-03-15 | $31.33 | $66.67 | 1,131,150 | — | — |
| 2007-03-14 | $30.80 | $65.54 | 1,222,108 | — | — |
| 2007-03-13 | $30.70 | $65.34 | 1,411,382 | — | — |
| 2007-03-12 | $31.28 | $66.56 | 961,906 | — | — |
| 2007-03-09 | $31.21 | $66.42 | 1,028,541 | — | — |
| 2007-03-08 | $31.13 | $66.24 | 950,460 | — | — |
| 2007-03-07 | $30.69 | $65.32 | 1,352,106 | — | — |
| 2007-03-06 | $30.82 | $65.59 | 1,645,420 | — | — |
| 2007-03-05 | $30.56 | $65.03 | 1,894,788 | — | — |
| 2007-03-02 | $31.62 | $67.29 | 1,185,929 | — | — |
| 2007-03-01 | $32.20 | $68.53 | 1,817,525 | — | — |
| 2007-02-28 | $32.05 | $68.20 | 2,184,014 | — | — |
| 2007-02-27 | $32.48 | $69.12 | 1,486,806 | — | — |
| 2007-02-26 | $33.53 | $71.35 | 907,127 | — | — |
| 2007-02-23 | $33.35 | $70.98 | 1,043,462 | — | — |
| 2007-02-22 | $33.54 | $71.38 | 959,454 | — | — |
| 2007-02-21 | $33.57 | $71.44 | 1,658,910 | — | — |
| 2007-02-20 | $33.25 | $70.77 | 1,266,462 | — | — |
| 2007-02-16 | $33.14 | $70.53 | 833,952 | — | — |
| 2007-02-15 | $33.58 | $71.47 | 771,610 | — | — |
| 2007-02-14 | $33.41 | $71.11 | 1,150,363 | — | — |
| 2007-02-13 | $33.44 | $70.89 | 888,322 | — | — |
| 2007-02-12 | $32.76 | $69.45 | 1,120,112 | — | — |
| 2007-02-09 | $32.75 | $69.42 | 2,056,673 | — | — |
| 2007-02-08 | $33.37 | $70.72 | 1,698,155 | — | — |
| 2007-02-07 | $34.15 | $72.38 | 1,188,586 | — | — |
| 2007-02-06 | $34.00 | $72.07 | 1,255,629 | — | — |
| 2007-02-05 | $33.91 | $71.88 | 1,417,310 | — | — |
| 2007-02-02 | $33.89 | $71.84 | 891,184 | — | — |
| 2007-02-01 | $33.95 | $71.96 | 1,475,564 | — | — |
| 2007-01-31 | $34.03 | $72.12 | 1,827,336 | — | — |
| 2007-01-30 | $33.96 | $71.99 | 1,853,908 | — | — |
| 2007-01-29 | $33.82 | $71.68 | 2,047,270 | — | — |
| 2007-01-26 | $33.22 | $70.42 | 1,632,543 | — | — |
| 2007-01-25 | $32.89 | $69.72 | 1,703,061 | — | — |
| 2007-01-24 | $33.45 | $70.91 | 1,816,503 | — | — |
| 2007-01-23 | $33.60 | $71.22 | 827,616 | — | — |
| 2007-01-22 | $33.31 | $70.61 | 849,895 | — | — |
| 2007-01-19 | $33.65 | $71.32 | 1,346,587 | — | — |
| 2007-01-18 | $33.16 | $70.28 | 835,587 | — | — |
| 2007-01-17 | $33.45 | $70.90 | 887,505 | — | — |
| 2007-01-16 | $33.13 | $70.21 | 1,461,664 | — | — |
| 2007-01-12 | $33.61 | $71.24 | 1,422,215 | — | — |
| 2007-01-11 | $33.21 | $70.40 | 1,580,216 | — | — |
| 2007-01-10 | $32.81 | $69.55 | 2,867,323 | — | — |
| 2007-01-09 | $32.78 | $69.48 | 2,437,674 | — | — |
| 2007-01-08 | $33.39 | $70.77 | 1,636,835 | — | — |
| 2007-01-05 | $33.59 | $71.20 | 1,595,751 | — | — |
| 2007-01-04 | $33.66 | $71.35 | 2,320,349 | — | — |
| 2007-01-03 | $33.42 | $70.84 | 3,107,084 | — | — |