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
- 1988-12-15 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 | $23.47 | $46.49 | 869,334 | — | — |
| 2007-12-28 | $23.74 | $47.02 | 1,048,099 | — | — |
| 2007-12-27 | $23.46 | $46.47 | 771,788 | — | — |
| 2007-12-26 | $23.60 | $46.75 | 427,382 | — | — |
| 2007-12-24 | $23.60 | $46.75 | 271,247 | — | — |
| 2007-12-21 | $23.32 | $46.20 | 719,915 | — | — |
| 2007-12-20 | $23.08 | $45.72 | 1,249,906 | — | — |
| 2007-12-19 | $23.15 | $45.85 | 1,850,783 | — | — |
| 2007-12-18 | $23.41 | $46.37 | 1,345,282 | — | — |
| 2007-12-17 | $23.18 | $45.91 | 2,172,250 | — | — |
| 2007-12-14 | $23.73 | $47.00 | 1,329,059 | — | — |
| 2007-12-13 | $24.20 | $47.94 | 1,551,946 | — | — |
| 2007-12-12 | $24.36 | $48.25 | 2,293,562 | — | — |
| 2007-12-11 | $23.88 | $47.31 | 1,617,046 | — | — |
| 2007-12-10 | $24.66 | $48.84 | 987,649 | — | — |
| 2007-12-07 | $24.33 | $48.19 | 995,709 | — | — |
| 2007-12-06 | $24.24 | $48.02 | 1,110,615 | — | — |
| 2007-12-05 | $24.08 | $47.69 | 1,420,921 | — | — |
| 2007-12-04 | $24.00 | $47.54 | 1,034,045 | — | — |
| 2007-12-03 | $23.92 | $47.39 | 1,241,950 | — | — |
| 2007-11-30 | $24.04 | $47.62 | 1,377,212 | — | — |
| 2007-11-29 | $23.99 | $47.52 | 1,711,698 | — | — |
| 2007-11-28 | $24.00 | $47.54 | 1,360,885 | — | — |
| 2007-11-27 | $23.36 | $46.28 | 1,415,651 | — | — |
| 2007-11-26 | $22.96 | $45.47 | 1,426,294 | — | — |
| 2007-11-23 | $23.44 | $46.43 | 465,512 | — | — |
| 2007-11-21 | $23.02 | $45.60 | 1,811,517 | — | — |
| 2007-11-20 | $23.33 | $46.22 | 2,557,472 | — | — |
| 2007-11-19 | $23.05 | $45.66 | 2,880,385 | — | — |
| 2007-11-16 | $23.65 | $46.85 | 1,875,996 | — | — |
| 2007-11-15 | $23.56 | $46.66 | 2,026,655 | — | — |
| 2007-11-14 | $23.83 | $47.20 | 1,711,078 | — | — |
| 2007-11-13 | $23.87 | $47.29 | 2,103,017 | — | — |
| 2007-11-12 | $22.80 | $45.16 | 1,812,757 | — | — |
| 2007-11-09 | $23.16 | $45.87 | 3,039,207 | — | — |
| 2007-11-08 | $23.54 | $46.62 | 2,845,459 | — | — |
| 2007-11-07 | $23.34 | $46.24 | 2,523,682 | — | — |
| 2007-11-06 | $24.30 | $48.13 | 3,772,969 | — | — |
| 2007-11-05 | $24.10 | $47.73 | 3,398,596 | — | — |
| 2007-11-02 | $24.03 | $47.60 | 2,182,066 | — | — |
| 2007-11-01 | $23.72 | $46.98 | 1,941,095 | — | — |
| 2007-10-31 | $24.43 | $48.38 | 2,661,838 | — | — |
| 2007-10-30 | $23.80 | $47.14 | 1,394,985 | — | — |
| 2007-10-29 | $23.71 | $46.97 | 1,294,959 | — | — |
| 2007-10-26 | $23.49 | $46.52 | 3,026,084 | — | — |
| 2007-10-25 | $22.68 | $44.93 | 3,108,853 | — | — |
| 2007-10-24 | $23.16 | $45.87 | 1,936,549 | — | — |
| 2007-10-23 | $23.50 | $46.54 | 1,379,692 | — | — |
| 2007-10-22 | $23.27 | $46.10 | 1,910,716 | — | — |
| 2007-10-19 | $23.37 | $46.29 | 2,592,398 | — | — |
| 2007-10-18 | $23.83 | $47.20 | 1,927,869 | — | — |
| 2007-10-17 | $23.53 | $46.60 | 2,135,463 | — | — |
| 2007-10-16 | $23.40 | $46.35 | 2,341,508 | — | — |
| 2007-10-15 | $23.80 | $47.14 | 5,012,335 | — | — |
| 2007-10-12 | $23.91 | $47.37 | 2,157,266 | — | — |
| 2007-10-11 | $23.62 | $46.79 | 2,576,692 | — | — |
| 2007-10-10 | $23.42 | $46.39 | 2,333,344 | — | — |
| 2007-10-09 | $23.49 | $46.52 | 3,188,935 | — | — |
| 2007-10-08 | $23.22 | $45.99 | 1,117,434 | — | — |
| 2007-10-05 | $23.38 | $46.31 | 2,566,979 | — | — |
| 2007-10-04 | $23.12 | $45.80 | 1,649,802 | — | — |
| 2007-10-03 | $23.20 | $45.54 | 2,652,641 | — | — |
| 2007-10-02 | $23.43 | $45.99 | 2,154,580 | — | — |
| 2007-10-01 | $22.85 | $44.85 | 2,385,321 | — | — |
| 2007-09-28 | $22.53 | $44.23 | 2,898,985 | — | — |
| 2007-09-27 | $22.59 | $44.34 | 3,668,603 | — | — |
| 2007-09-26 | $22.36 | $43.88 | 5,431,141 | — | — |
| 2007-09-25 | $22.13 | $43.45 | 6,104,143 | — | — |
| 2007-09-24 | $22.46 | $44.09 | 3,190,278 | — | — |
| 2007-09-21 | $22.56 | $44.28 | 4,230,730 | — | — |
| 2007-09-20 | $22.43 | $44.04 | 6,601,894 | — | — |
| 2007-09-19 | $22.49 | $44.15 | 10,491,009 | — | — |
| 2007-09-18 | $22.15 | $43.49 | 6,992,490 | — | — |
| 2007-09-17 | $20.86 | $40.96 | 6,292,208 | — | — |
| 2007-09-14 | $21.33 | $41.87 | 12,174,187 | — | — |
| 2007-09-13 | $21.54 | $42.29 | 15,517,087 | — | — |
| 2007-09-12 | $21.67 | $42.54 | 4,292,213 | — | — |
| 2007-09-11 | $21.86 | $42.92 | 4,159,948 | — | — |
| 2007-09-10 | $21.49 | $42.19 | 2,793,896 | — | — |
| 2007-09-07 | $21.68 | $42.55 | 8,614,392 | — | — |
| 2007-09-06 | $22.27 | $43.71 | 19,533,403 | — | — |
| 2007-09-05 | $22.36 | $43.88 | 3,781,132 | — | — |
| 2007-09-04 | $22.81 | $44.78 | 3,031,870 | — | — |
| 2007-08-31 | $22.47 | $44.11 | 2,795,239 | — | — |
| 2007-08-30 | $21.95 | $43.09 | 4,349,046 | — | — |
| 2007-08-29 | $22.31 | $43.79 | 2,400,820 | — | — |
| 2007-08-28 | $21.66 | $42.52 | 2,334,894 | — | — |
| 2007-08-27 | $22.16 | $43.50 | 1,889,326 | — | — |
| 2007-08-24 | $22.49 | $44.15 | 3,105,753 | — | — |
| 2007-08-23 | $22.10 | $43.39 | 1,248,666 | — | — |
| 2007-08-22 | $22.36 | $43.90 | 1,440,968 | — | — |
| 2007-08-21 | $21.83 | $42.86 | 1,460,601 | — | — |
| 2007-08-20 | $22.11 | $43.41 | 1,299,506 | — | — |
| 2007-08-17 | $22.36 | $43.90 | 1,659,722 | — | — |
| 2007-08-16 | $21.92 | $43.03 | 3,321,304 | — | — |
| 2007-08-15 | $21.82 | $42.84 | 2,041,224 | — | — |
| 2007-08-14 | $22.59 | $44.34 | 1,676,978 | — | — |
| 2007-08-13 | $23.00 | $45.16 | 1,673,878 | — | — |
| 2007-08-10 | $22.96 | $45.08 | 3,494,075 | — | — |
| 2007-08-09 | $23.42 | $45.97 | 1,984,392 | — | — |
| 2007-08-08 | $24.28 | $47.67 | 2,595,808 | — | — |
| 2007-08-07 | $23.72 | $46.56 | 2,816,939 | — | — |
| 2007-08-06 | $23.98 | $47.08 | 2,700,070 | — | — |
| 2007-08-03 | $23.21 | $45.56 | 1,874,033 | — | — |
| 2007-08-02 | $23.76 | $46.64 | 1,540,786 | — | — |
| 2007-08-01 | $23.79 | $46.70 | 2,583,305 | — | — |
| 2007-07-31 | $23.63 | $46.39 | 1,855,743 | — | — |
| 2007-07-30 | $23.64 | $46.41 | 1,253,213 | — | — |
| 2007-07-27 | $23.25 | $45.63 | 2,002,268 | — | — |
| 2007-07-26 | $23.56 | $46.26 | 2,299,865 | — | — |
| 2007-07-25 | $24.37 | $47.84 | 3,540,161 | — | — |
| 2007-07-24 | $24.08 | $47.27 | 2,571,629 | — | — |
| 2007-07-23 | $24.06 | $47.23 | 1,477,547 | — | — |
| 2007-07-20 | $23.93 | $46.98 | 2,589,505 | — | — |
| 2007-07-19 | $24.48 | $48.06 | 2,464,060 | — | — |
| 2007-07-18 | $24.39 | $47.87 | 1,816,580 | — | — |
| 2007-07-17 | $24.38 | $47.86 | 1,727,094 | — | — |
| 2007-07-16 | $24.40 | $47.89 | 1,394,675 | — | — |
| 2007-07-13 | $24.20 | $47.51 | 1,695,165 | — | — |
| 2007-07-12 | $24.13 | $47.36 | 1,353,549 | — | — |
| 2007-07-11 | $23.85 | $46.81 | 1,053,575 | — | — |
| 2007-07-10 | $23.40 | $45.94 | 1,480,027 | — | — |
| 2007-07-09 | $23.87 | $46.87 | 594,057 | — | — |
| 2007-07-06 | $23.96 | $47.04 | 1,047,582 | — | — |
| 2007-07-05 | $23.88 | $46.89 | 804,855 | — | — |
| 2007-07-03 | $23.94 | $46.61 | 683,646 | — | — |
| 2007-07-02 | $23.89 | $46.52 | 1,537,583 | — | — |
| 2007-06-29 | $23.59 | $45.93 | 855,074 | — | — |
| 2007-06-28 | $23.57 | $45.90 | 888,037 | — | — |
| 2007-06-27 | $23.51 | $45.76 | 678,583 | — | — |
| 2007-06-26 | $23.45 | $45.65 | 1,082,508 | — | — |
| 2007-06-25 | $23.40 | $45.56 | 1,195,864 | — | — |
| 2007-06-22 | $23.26 | $45.27 | 732,109 | — | — |
| 2007-06-21 | $23.68 | $46.10 | 1,211,570 | — | — |
| 2007-06-20 | $23.58 | $45.92 | 1,375,455 | — | — |
| 2007-06-19 | $23.85 | $46.42 | 737,792 | — | — |
| 2007-06-18 | $23.87 | $46.48 | 1,094,805 | — | — |
| 2007-06-15 | $23.94 | $46.61 | 2,085,554 | — | — |
| 2007-06-14 | $23.56 | $45.86 | 1,460,911 | — | — |
| 2007-06-13 | $23.05 | $44.88 | 3,119,393 | — | — |
| 2007-06-12 | $22.80 | $44.39 | 1,406,145 | — | — |
| 2007-06-11 | $23.34 | $45.44 | 664,633 | — | — |
| 2007-06-08 | $23.51 | $45.76 | 1,129,214 | — | — |
| 2007-06-07 | $23.21 | $45.18 | 1,267,369 | — | — |
| 2007-06-06 | $23.87 | $46.48 | 945,076 | — | — |
| 2007-06-05 | $24.41 | $47.52 | 709,169 | — | — |
| 2007-06-04 | $24.46 | $47.63 | 1,277,496 | — | — |
| 2007-06-01 | $24.41 | $47.52 | 704,622 | — | — |
| 2007-05-31 | $24.43 | $47.55 | 581,657 | — | — |
| 2007-05-30 | $24.29 | $47.29 | 1,385,375 | — | — |
| 2007-05-29 | $24.30 | $47.31 | 1,016,169 | — | — |
| 2007-05-25 | $24.26 | $47.23 | 1,673,568 | — | — |
| 2007-05-24 | $24.16 | $47.03 | 3,842,615 | — | — |
| 2007-05-23 | $24.40 | $47.50 | 2,390,177 | — | — |
| 2007-05-22 | $24.20 | $47.12 | 1,323,066 | — | — |
| 2007-05-21 | $24.29 | $47.29 | 1,175,507 | — | — |
| 2007-05-18 | $24.55 | $47.80 | 1,213,327 | — | — |
| 2007-05-17 | $24.31 | $47.33 | 1,728,644 | — | — |
| 2007-05-16 | $24.47 | $47.65 | 2,320,531 | — | — |
| 2007-05-15 | $24.23 | $47.18 | 2,446,700 | — | — |
| 2007-05-14 | $23.82 | $46.37 | 761,455 | — | — |
| 2007-05-11 | $23.96 | $46.65 | 1,272,433 | — | — |
| 2007-05-10 | $23.35 | $45.46 | 1,089,948 | — | — |
| 2007-05-09 | $23.86 | $46.44 | 1,249,493 | — | — |
| 2007-05-08 | $23.62 | $45.99 | 515,731 | — | — |
| 2007-05-07 | $23.69 | $46.12 | 330,766 | — | — |
| 2007-05-04 | $23.75 | $46.24 | 1,120,741 | — | — |
| 2007-05-03 | $23.26 | $45.29 | 660,189 | — | — |
| 2007-05-02 | $23.32 | $45.41 | 589,510 | — | — |
| 2007-05-01 | $23.15 | $45.07 | 817,254 | — | — |
| 2007-04-30 | $23.17 | $45.11 | 2,254,399 | — | — |
| 2007-04-27 | $23.43 | $45.61 | 746,782 | — | — |
| 2007-04-26 | $23.63 | $46.01 | 461,895 | — | — |
| 2007-04-25 | $23.97 | $46.67 | 930,093 | — | — |
| 2007-04-24 | $23.78 | $46.29 | 1,826,707 | — | — |
| 2007-04-23 | $24.34 | $47.39 | 1,475,894 | — | — |
| 2007-04-20 | $24.51 | $47.72 | 2,477,080 | — | — |
| 2007-04-19 | $23.90 | $46.54 | 716,196 | — | — |
| 2007-04-18 | $24.05 | $46.82 | 924,100 | — | — |
| 2007-04-17 | $24.18 | $47.08 | 910,667 | — | — |
| 2007-04-16 | $24.33 | $47.37 | 1,666,645 | — | — |
| 2007-04-13 | $24.08 | $46.88 | 537,534 | — | — |
| 2007-04-12 | $23.98 | $46.69 | 1,209,813 | — | — |
| 2007-04-11 | $23.95 | $46.63 | 1,581,603 | — | — |
| 2007-04-10 | $24.16 | $47.05 | 701,729 | — | — |
| 2007-04-09 | $23.93 | $46.59 | 949,623 | — | — |
| 2007-04-05 | $24.00 | $46.73 | 756,288 | — | — |
| 2007-04-04 | $23.99 | $46.71 | 1,977,055 | — | — |
| 2007-04-03 | $24.20 | $46.52 | 1,543,473 | — | — |
| 2007-04-02 | $23.79 | $45.72 | 654,093 | — | — |
| 2007-03-30 | $23.76 | $45.66 | 801,651 | — | — |
| 2007-03-29 | $23.72 | $45.59 | 1,009,659 | — | — |
| 2007-03-28 | $23.50 | $45.16 | 1,685,245 | — | — |
| 2007-03-27 | $23.60 | $45.36 | 906,947 | — | — |
| 2007-03-26 | $23.56 | $45.27 | 1,179,227 | — | — |
| 2007-03-23 | $23.63 | $45.42 | 1,330,712 | — | — |
| 2007-03-22 | $23.82 | $45.77 | 851,457 | — | — |
| 2007-03-21 | $23.87 | $45.88 | 1,821,437 | — | — |
| 2007-03-20 | $23.25 | $44.68 | 931,126 | — | — |
| 2007-03-19 | $23.15 | $44.49 | 993,746 | — | — |
| 2007-03-16 | $22.66 | $43.56 | 1,050,269 | — | — |
| 2007-03-15 | $22.60 | $43.43 | 1,437,144 | — | — |
| 2007-03-14 | $22.64 | $43.50 | 1,184,187 | — | — |
| 2007-03-13 | $22.58 | $43.39 | 1,520,017 | — | — |
| 2007-03-12 | $23.29 | $44.77 | 594,264 | — | — |
| 2007-03-09 | $23.38 | $44.94 | 595,917 | — | — |
| 2007-03-08 | $23.20 | $44.58 | 718,779 | — | — |
| 2007-03-07 | $22.59 | $43.41 | 523,998 | — | — |
| 2007-03-06 | $22.65 | $43.52 | 705,242 | — | — |
| 2007-03-05 | $22.06 | $42.39 | 1,166,207 | — | — |
| 2007-03-02 | $22.59 | $43.41 | 1,531,280 | — | — |
| 2007-03-01 | $23.11 | $44.41 | 2,291,082 | — | — |
| 2007-02-28 | $23.57 | $45.31 | 1,161,661 | — | — |
| 2007-02-27 | $23.50 | $45.16 | 1,454,917 | — | — |
| 2007-02-26 | $24.62 | $47.32 | 857,657 | — | — |
| 2007-02-23 | $24.44 | $46.96 | 962,126 | — | — |
| 2007-02-22 | $24.47 | $47.04 | 1,552,360 | — | — |
| 2007-02-21 | $24.45 | $46.98 | 2,389,041 | — | — |
| 2007-02-20 | $24.60 | $47.28 | 2,082,557 | — | — |
| 2007-02-16 | $24.75 | $47.56 | 11,917,303 | — | — |
| 2007-02-15 | $25.38 | $48.79 | 212,864 | — | — |
| 2007-02-14 | $25.37 | $48.77 | 192,611 | — | — |
| 2007-02-13 | $25.09 | $48.23 | 243,864 | — | — |
| 2007-02-12 | $24.71 | $47.48 | 317,333 | — | — |
| 2007-02-09 | $25.06 | $48.15 | 256,884 | — | — |
| 2007-02-08 | $25.25 | $48.53 | 196,228 | — | — |
| 2007-02-07 | $25.36 | $48.73 | 1,253,833 | — | — |
| 2007-02-06 | $25.09 | $48.23 | 778,608 | — | — |
| 2007-02-05 | $24.50 | $47.09 | 320,433 | — | — |
| 2007-02-02 | $24.50 | $47.09 | 297,597 | — | — |
| 2007-02-01 | $24.52 | $47.13 | 293,463 | — | — |
| 2007-01-31 | $24.27 | $46.65 | 775,405 | — | — |
| 2007-01-30 | $24.18 | $46.48 | 281,064 | — | — |
| 2007-01-29 | $23.90 | $45.94 | 185,585 | — | — |
| 2007-01-26 | $23.90 | $45.94 | 397,002 | — | — |
| 2007-01-25 | $24.05 | $46.22 | 363,833 | — | — |
| 2007-01-24 | $24.34 | $46.78 | 236,321 | — | — |
| 2007-01-23 | $24.13 | $46.37 | 230,741 | — | — |
| 2007-01-22 | $23.84 | $45.81 | 291,913 | — | — |
| 2007-01-19 | $24.00 | $46.13 | 189,821 | — | — |
| 2007-01-18 | $23.67 | $45.49 | 316,817 | — | — |
| 2007-01-17 | $23.73 | $45.61 | 250,581 | — | — |
| 2007-01-16 | $23.74 | $45.62 | 283,957 | — | — |
| 2007-01-12 | $23.70 | $45.55 | 171,118 | — | — |
| 2007-01-11 | $23.42 | $45.01 | 338,413 | — | — |
| 2007-01-10 | $23.15 | $44.49 | 155,618 | — | — |
| 2007-01-09 | $23.37 | $44.92 | 247,481 | — | — |
| 2007-01-08 | $23.43 | $45.03 | 180,831 | — | — |
| 2007-01-05 | $23.49 | $45.14 | 646,033 | — | — |
| 2007-01-04 | $23.99 | $45.78 | 612,863 | — | — |
| 2007-01-03 | $23.98 | $45.77 | 681,683 | — | — |