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
- 1981-12-31 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 | $17.05 | $32.13 | 1,454,700 | — | — |
| 2007-12-28 | $17.55 | $33.07 | 873,200 | — | — |
| 2007-12-27 | $17.44 | $32.86 | 814,800 | — | — |
| 2007-12-26 | $17.90 | $33.73 | 740,800 | — | — |
| 2007-12-24 | $18.09 | $34.09 | 376,400 | — | — |
| 2007-12-21 | $17.95 | $33.82 | 2,229,800 | — | — |
| 2007-12-20 | $17.84 | $33.62 | 1,449,800 | — | — |
| 2007-12-19 | $17.82 | $33.58 | 920,000 | — | — |
| 2007-12-18 | $17.98 | $33.88 | 1,173,100 | — | — |
| 2007-12-17 | $17.89 | $33.71 | 1,732,800 | — | — |
| 2007-12-14 | $18.20 | $34.30 | 1,688,300 | — | — |
| 2007-12-13 | $18.75 | $35.33 | 1,305,200 | — | — |
| 2007-12-12 | $19.06 | $35.92 | 2,060,200 | — | — |
| 2007-12-11 | $19.49 | $36.73 | 1,754,600 | — | — |
| 2007-12-10 | $20.25 | $38.16 | 1,764,300 | — | — |
| 2007-12-07 | $20.39 | $38.42 | 1,457,400 | — | — |
| 2007-12-06 | $20.55 | $38.72 | 755,400 | — | — |
| 2007-12-05 | $20.01 | $37.71 | 722,900 | — | — |
| 2007-12-04 | $19.64 | $37.01 | 1,153,200 | — | — |
| 2007-12-03 | $19.75 | $37.22 | 1,447,900 | — | — |
| 2007-11-30 | $20.39 | $38.42 | 2,280,600 | — | — |
| 2007-11-29 | $19.82 | $37.35 | 1,333,700 | — | — |
| 2007-11-28 | $19.80 | $37.31 | 1,693,100 | — | — |
| 2007-11-27 | $19.46 | $36.67 | 1,690,100 | — | — |
| 2007-11-26 | $19.24 | $36.26 | 1,795,700 | — | — |
| 2007-11-23 | $19.26 | $36.29 | 595,400 | — | — |
| 2007-11-21 | $18.93 | $35.67 | 1,195,000 | — | — |
| 2007-11-20 | $18.98 | $35.77 | 1,698,700 | — | — |
| 2007-11-19 | $19.17 | $36.12 | 1,646,700 | — | — |
| 2007-11-16 | $20.51 | $37.52 | 1,765,500 | — | — |
| 2007-11-15 | $21.21 | $38.80 | 1,724,100 | — | — |
| 2007-11-14 | $21.36 | $39.07 | 1,546,500 | — | — |
| 2007-11-13 | $22.41 | $40.99 | 1,360,500 | — | — |
| 2007-11-12 | $21.27 | $38.91 | 1,292,300 | — | — |
| 2007-11-09 | $21.28 | $38.93 | 1,342,900 | — | — |
| 2007-11-08 | $21.43 | $39.20 | 1,808,400 | — | — |
| 2007-11-07 | $21.84 | $39.95 | 2,663,400 | — | — |
| 2007-11-06 | $22.35 | $40.88 | 1,280,500 | — | — |
| 2007-11-05 | $22.02 | $40.28 | 2,060,400 | — | — |
| 2007-11-02 | $22.13 | $40.48 | 3,314,500 | — | — |
| 2007-11-01 | $21.92 | $40.10 | 2,290,900 | — | — |
| 2007-10-31 | $22.31 | $40.81 | 2,208,200 | — | — |
| 2007-10-30 | $21.55 | $39.42 | 1,310,000 | — | — |
| 2007-10-29 | $21.44 | $39.22 | 1,847,400 | — | — |
| 2007-10-26 | $21.86 | $39.99 | 3,910,100 | — | — |
| 2007-10-25 | $20.20 | $36.95 | 1,916,700 | — | — |
| 2007-10-24 | $20.19 | $36.93 | 1,423,500 | — | — |
| 2007-10-23 | $20.64 | $37.76 | 1,027,500 | — | — |
| 2007-10-22 | $20.36 | $37.24 | 1,133,800 | — | — |
| 2007-10-19 | $20.00 | $36.59 | 1,101,800 | — | — |
| 2007-10-18 | $20.60 | $37.68 | 881,100 | — | — |
| 2007-10-17 | $21.17 | $38.73 | 1,149,300 | — | — |
| 2007-10-16 | $21.15 | $38.69 | 1,049,900 | — | — |
| 2007-10-15 | $21.60 | $39.51 | 1,425,600 | — | — |
| 2007-10-12 | $22.36 | $40.90 | 892,600 | — | — |
| 2007-10-11 | $22.52 | $41.19 | 1,475,900 | — | — |
| 2007-10-10 | $23.85 | $43.63 | 615,700 | — | — |
| 2007-10-09 | $23.71 | $43.37 | 564,800 | — | — |
| 2007-10-08 | $23.70 | $43.35 | 527,500 | — | — |
| 2007-10-05 | $24.21 | $44.29 | 745,100 | — | — |
| 2007-10-04 | $23.54 | $43.06 | 797,700 | — | — |
| 2007-10-03 | $24.19 | $44.25 | 1,264,400 | — | — |
| 2007-10-02 | $23.71 | $43.37 | 612,300 | — | — |
| 2007-10-01 | $23.22 | $42.48 | 876,500 | — | — |
| 2007-09-28 | $22.86 | $41.82 | 650,000 | — | — |
| 2007-09-27 | $22.95 | $41.98 | 802,900 | — | — |
| 2007-09-26 | $22.66 | $41.45 | 741,800 | — | — |
| 2007-09-25 | $22.45 | $41.07 | 1,118,500 | — | — |
| 2007-09-24 | $22.64 | $41.41 | 1,625,600 | — | — |
| 2007-09-21 | $22.37 | $40.92 | 2,014,600 | — | — |
| 2007-09-20 | $21.98 | $40.21 | 962,100 | — | — |
| 2007-09-19 | $22.64 | $41.41 | 1,831,900 | — | — |
| 2007-09-18 | $22.38 | $40.94 | 2,849,600 | — | — |
| 2007-09-17 | $21.49 | $39.31 | 1,236,900 | — | — |
| 2007-09-14 | $22.01 | $40.26 | 813,400 | — | — |
| 2007-09-13 | $22.09 | $40.41 | 743,100 | — | — |
| 2007-09-12 | $22.31 | $40.81 | 814,200 | — | — |
| 2007-09-11 | $22.54 | $41.23 | 837,100 | — | — |
| 2007-09-10 | $22.43 | $41.03 | 1,306,800 | — | — |
| 2007-09-07 | $23.22 | $42.48 | 1,099,600 | — | — |
| 2007-09-06 | $24.02 | $43.94 | 702,000 | — | — |
| 2007-09-05 | $24.41 | $44.65 | 886,400 | — | — |
| 2007-09-04 | $24.89 | $45.53 | 681,700 | — | — |
| 2007-08-31 | $25.15 | $46.01 | 782,500 | — | — |
| 2007-08-30 | $24.88 | $45.51 | 658,300 | — | — |
| 2007-08-29 | $24.96 | $45.66 | 831,100 | — | — |
| 2007-08-28 | $24.50 | $44.82 | 1,247,400 | — | — |
| 2007-08-27 | $24.84 | $45.44 | 843,700 | — | — |
| 2007-08-24 | $25.21 | $46.12 | 772,500 | — | — |
| 2007-08-23 | $25.33 | $46.34 | 814,900 | — | — |
| 2007-08-22 | $25.57 | $46.77 | 1,707,000 | — | — |
| 2007-08-21 | $25.40 | $46.46 | 1,356,100 | — | — |
| 2007-08-20 | $24.92 | $45.59 | 1,149,000 | — | — |
| 2007-08-17 | $24.80 | $45.37 | 1,929,100 | — | — |
| 2007-08-16 | $24.34 | $44.52 | 2,190,900 | — | — |
| 2007-08-15 | $25.31 | $46.30 | 1,439,400 | — | — |
| 2007-08-14 | $25.00 | $45.73 | 1,469,800 | — | — |
| 2007-08-13 | $26.29 | $48.09 | 1,518,100 | — | — |
| 2007-08-10 | $25.92 | $47.41 | 3,137,300 | — | — |
| 2007-08-09 | $25.80 | $47.19 | 2,376,200 | — | — |
| 2007-08-08 | $27.24 | $49.83 | 1,392,500 | — | — |
| 2007-08-07 | $27.34 | $50.01 | 1,539,600 | — | — |
| 2007-08-06 | $28.06 | $51.33 | 1,282,000 | — | — |
| 2007-08-03 | $27.26 | $49.87 | 1,931,500 | — | — |
| 2007-08-02 | $28.15 | $51.49 | 1,826,500 | — | — |
| 2007-08-01 | $28.22 | $51.62 | 1,974,800 | — | — |
| 2007-07-31 | $27.96 | $51.15 | 2,190,100 | — | — |
| 2007-07-30 | $28.23 | $51.64 | 1,670,400 | — | — |
| 2007-07-27 | $27.98 | $51.18 | 2,869,800 | — | — |
| 2007-07-26 | $28.54 | $52.21 | 2,272,400 | — | — |
| 2007-07-25 | $29.46 | $53.89 | 1,232,300 | — | — |
| 2007-07-24 | $29.58 | $54.11 | 1,461,800 | — | — |
| 2007-07-23 | $29.95 | $54.79 | 1,649,200 | — | — |
| 2007-07-20 | $30.32 | $55.46 | 4,360,000 | — | — |
| 2007-07-19 | $32.80 | $60.00 | 844,800 | — | — |
| 2007-07-18 | $32.27 | $59.03 | 1,548,400 | — | — |
| 2007-07-17 | $32.79 | $59.98 | 647,700 | — | — |
| 2007-07-16 | $33.12 | $60.58 | 621,600 | — | — |
| 2007-07-13 | $32.98 | $60.33 | 658,000 | — | — |
| 2007-07-12 | $32.81 | $60.02 | 742,400 | — | — |
| 2007-07-11 | $32.21 | $58.92 | 1,021,000 | — | — |
| 2007-07-10 | $32.07 | $58.66 | 1,120,900 | — | — |
| 2007-07-09 | $32.53 | $59.51 | 938,100 | — | — |
| 2007-07-06 | $32.78 | $59.96 | 945,100 | — | — |
| 2007-07-05 | $32.53 | $59.51 | 993,400 | — | — |
| 2007-07-03 | $32.96 | $60.29 | 457,400 | — | — |
| 2007-07-02 | $33.00 | $60.37 | 947,500 | — | — |
| 2007-06-29 | $32.63 | $59.69 | 1,088,200 | — | — |
| 2007-06-28 | $32.95 | $60.27 | 938,400 | — | — |
| 2007-06-27 | $32.89 | $60.16 | 1,274,200 | — | — |
| 2007-06-26 | $32.82 | $60.04 | 1,239,800 | — | — |
| 2007-06-25 | $33.47 | $61.23 | 789,400 | — | — |
| 2007-06-22 | $33.78 | $61.79 | 1,466,700 | — | — |
| 2007-06-21 | $33.90 | $62.01 | 730,300 | — | — |
| 2007-06-20 | $33.61 | $61.48 | 859,500 | — | — |
| 2007-06-19 | $33.93 | $62.07 | 430,100 | — | — |
| 2007-06-18 | $33.77 | $61.77 | 381,100 | — | — |
| 2007-06-15 | $33.80 | $61.83 | 737,100 | — | — |
| 2007-06-14 | $33.86 | $61.94 | 467,700 | — | — |
| 2007-06-13 | $34.03 | $62.25 | 968,500 | — | — |
| 2007-06-12 | $33.30 | $60.91 | 888,100 | — | — |
| 2007-06-11 | $33.70 | $61.65 | 619,100 | — | — |
| 2007-06-08 | $33.70 | $61.65 | 647,200 | — | — |
| 2007-06-07 | $33.10 | $60.55 | 960,800 | — | — |
| 2007-06-06 | $34.02 | $62.23 | 566,300 | — | — |
| 2007-06-05 | $34.38 | $62.89 | 564,400 | — | — |
| 2007-06-04 | $34.50 | $63.11 | 632,000 | — | — |
| 2007-06-01 | $34.80 | $63.66 | 596,400 | — | — |
| 2007-05-31 | $34.43 | $62.98 | 741,200 | — | — |
| 2007-05-30 | $34.57 | $63.24 | 621,500 | — | — |
| 2007-05-29 | $34.01 | $62.21 | 665,800 | — | — |
| 2007-05-25 | $34.02 | $62.23 | 462,800 | — | — |
| 2007-05-24 | $34.13 | $62.43 | 573,600 | — | — |
| 2007-05-23 | $34.52 | $63.15 | 643,400 | — | — |
| 2007-05-22 | $34.72 | $63.51 | 533,000 | — | — |
| 2007-05-21 | $34.37 | $62.87 | 499,700 | — | — |
| 2007-05-18 | $34.26 | $62.67 | 1,115,100 | — | — |
| 2007-05-17 | $33.87 | $61.96 | 2,075,000 | — | — |
| 2007-05-16 | $32.84 | $60.07 | 624,200 | — | — |
| 2007-05-15 | $32.93 | $60.24 | 645,100 | — | — |
| 2007-05-14 | $33.05 | $60.46 | 793,100 | — | — |
| 2007-05-11 | $33.45 | $61.19 | 451,400 | — | — |
| 2007-05-10 | $33.07 | $60.49 | 835,900 | — | — |
| 2007-05-09 | $33.53 | $61.33 | 569,200 | — | — |
| 2007-05-08 | $33.20 | $60.73 | 728,000 | — | — |
| 2007-05-07 | $33.26 | $60.84 | 753,000 | — | — |
| 2007-05-04 | $33.04 | $60.44 | 1,217,200 | — | — |
| 2007-05-03 | $32.94 | $60.26 | 856,900 | — | — |
| 2007-05-02 | $33.00 | $60.37 | 924,600 | — | — |
| 2007-05-01 | $32.70 | $59.82 | 1,001,200 | — | — |
| 2007-04-30 | $32.76 | $59.93 | 1,126,200 | — | — |
| 2007-04-27 | $33.14 | $60.62 | 1,696,700 | — | — |
| 2007-04-26 | $33.74 | $61.72 | 4,046,400 | — | — |
| 2007-04-25 | $30.71 | $56.18 | 1,792,800 | — | — |
| 2007-04-24 | $30.87 | $56.47 | 1,461,700 | — | — |
| 2007-04-23 | $31.29 | $57.24 | 1,289,100 | — | — |
| 2007-04-20 | $31.29 | $57.24 | 1,251,600 | — | — |
| 2007-04-19 | $30.38 | $55.57 | 1,029,000 | — | — |
| 2007-04-18 | $30.77 | $56.29 | 732,500 | — | — |
| 2007-04-17 | $30.91 | $56.54 | 1,426,200 | — | — |
| 2007-04-16 | $30.43 | $55.66 | 1,578,600 | — | — |
| 2007-04-13 | $30.57 | $55.92 | 1,382,300 | — | — |
| 2007-04-12 | $30.64 | $56.05 | 2,870,100 | — | — |
| 2007-04-11 | $31.97 | $58.48 | 1,006,500 | — | — |
| 2007-04-10 | $32.09 | $58.70 | 609,900 | — | — |
| 2007-04-09 | $32.12 | $58.76 | 637,500 | — | — |
| 2007-04-05 | $32.11 | $58.74 | 736,900 | — | — |
| 2007-04-04 | $32.34 | $59.16 | 609,700 | — | — |
| 2007-04-03 | $32.37 | $59.21 | 512,700 | — | — |
| 2007-04-02 | $32.11 | $58.74 | 631,800 | — | — |
| 2007-03-30 | $31.85 | $58.26 | 758,400 | — | — |
| 2007-03-29 | $31.59 | $57.79 | 476,600 | — | — |
| 2007-03-28 | $31.47 | $57.57 | 589,200 | — | — |
| 2007-03-27 | $31.81 | $58.19 | 1,021,300 | — | — |
| 2007-03-26 | $31.99 | $58.52 | 1,108,000 | — | — |
| 2007-03-23 | $32.02 | $58.57 | 511,100 | — | — |
| 2007-03-22 | $31.98 | $58.50 | 636,800 | — | — |
| 2007-03-21 | $32.16 | $58.83 | 1,301,000 | — | — |
| 2007-03-20 | $31.82 | $58.21 | 877,700 | — | — |
| 2007-03-19 | $31.60 | $57.80 | 990,700 | — | — |
| 2007-03-16 | $31.57 | $57.75 | 1,008,100 | — | — |
| 2007-03-15 | $31.60 | $57.80 | 1,896,000 | — | — |
| 2007-03-14 | $31.50 | $57.62 | 2,232,100 | — | — |
| 2007-03-13 | $32.34 | $59.16 | 963,400 | — | — |
| 2007-03-12 | $33.17 | $60.68 | 593,500 | — | — |
| 2007-03-09 | $33.28 | $60.88 | 704,300 | — | — |
| 2007-03-08 | $33.23 | $60.79 | 663,000 | — | — |
| 2007-03-07 | $32.90 | $60.18 | 987,500 | — | — |
| 2007-03-06 | $32.52 | $59.49 | 1,209,900 | — | — |
| 2007-03-05 | $31.68 | $57.95 | 1,660,500 | — | — |
| 2007-03-02 | $32.16 | $58.83 | 957,800 | — | — |
| 2007-03-01 | $32.77 | $59.94 | 1,027,300 | — | — |
| 2007-02-28 | $32.65 | $59.73 | 1,222,700 | — | — |
| 2007-02-27 | $32.22 | $58.94 | 2,221,100 | — | — |
| 2007-02-26 | $33.94 | $62.08 | 889,000 | — | — |
| 2007-02-23 | $34.08 | $62.34 | 671,700 | — | — |
| 2007-02-22 | $34.28 | $62.71 | 1,033,200 | — | — |
| 2007-02-21 | $34.08 | $62.34 | 904,900 | — | — |
| 2007-02-20 | $33.75 | $61.74 | 635,000 | — | — |
| 2007-02-16 | $33.44 | $61.17 | 558,600 | — | — |
| 2007-02-15 | $33.30 | $60.91 | 1,054,200 | — | — |
| 2007-02-14 | $33.62 | $61.50 | 1,146,400 | — | — |
| 2007-02-13 | $33.00 | $60.37 | 1,194,900 | — | — |
| 2007-02-12 | $32.90 | $60.18 | 1,569,400 | — | — |
| 2007-02-09 | $33.23 | $60.79 | 1,110,100 | — | — |
| 2007-02-08 | $33.76 | $61.76 | 1,621,000 | — | — |
| 2007-02-07 | $33.86 | $61.94 | 1,333,800 | — | — |
| 2007-02-06 | $34.09 | $62.36 | 922,700 | — | — |
| 2007-02-05 | $34.13 | $62.43 | 1,146,400 | — | — |
| 2007-02-02 | $34.60 | $63.29 | 1,585,900 | — | — |
| 2007-02-01 | $34.62 | $63.33 | 1,490,500 | — | — |
| 2007-01-31 | $34.11 | $62.40 | 956,800 | — | — |
| 2007-01-30 | $33.70 | $61.65 | 1,154,100 | — | — |
| 2007-01-29 | $33.31 | $60.93 | 1,462,300 | — | — |
| 2007-01-26 | $33.81 | $61.85 | 2,215,600 | — | — |
| 2007-01-25 | $33.35 | $61.01 | 6,154,400 | — | — |
| 2007-01-24 | $31.90 | $58.35 | 852,100 | — | — |
| 2007-01-23 | $31.62 | $57.84 | 784,100 | — | — |
| 2007-01-22 | $31.26 | $57.18 | 1,038,400 | — | — |
| 2007-01-19 | $31.45 | $57.53 | 1,336,700 | — | — |
| 2007-01-18 | $30.88 | $56.49 | 1,271,600 | — | — |
| 2007-01-17 | $30.57 | $55.92 | 835,200 | — | — |
| 2007-01-16 | $30.35 | $55.52 | 988,500 | — | — |
| 2007-01-12 | $30.52 | $55.83 | 596,100 | — | — |
| 2007-01-11 | $30.49 | $55.77 | 816,200 | — | — |
| 2007-01-10 | $30.24 | $55.32 | 602,800 | — | — |
| 2007-01-09 | $30.05 | $54.97 | 1,470,500 | — | — |
| 2007-01-08 | $30.02 | $54.91 | 2,432,100 | — | — |
| 2007-01-05 | $31.31 | $57.27 | 856,400 | — | — |
| 2007-01-04 | $31.74 | $58.06 | 576,100 | — | — |
| 2007-01-03 | $31.92 | $58.39 | 986,500 | — | — |