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 | $29.45 | $42.62 | 871,800 | — | — |
| 2007-12-28 | $29.70 | $42.99 | 886,200 | — | — |
| 2007-12-27 | $29.70 | $42.99 | 963,500 | — | — |
| 2007-12-26 | $30.35 | $43.93 | 845,600 | — | — |
| 2007-12-24 | $29.80 | $43.13 | 666,000 | — | — |
| 2007-12-21 | $30.03 | $43.46 | 2,281,000 | — | — |
| 2007-12-20 | $29.54 | $42.76 | 2,996,800 | — | — |
| 2007-12-19 | $29.57 | $42.80 | 3,602,400 | — | — |
| 2007-12-18 | $30.20 | $43.71 | 2,756,800 | — | — |
| 2007-12-17 | $29.71 | $43.00 | 2,350,900 | — | — |
| 2007-12-14 | $30.66 | $44.38 | 1,552,300 | — | — |
| 2007-12-13 | $31.27 | $45.26 | 1,687,000 | — | — |
| 2007-12-12 | $31.56 | $45.68 | 2,642,600 | — | — |
| 2007-12-11 | $31.13 | $45.06 | 1,655,300 | — | — |
| 2007-12-10 | $32.91 | $47.63 | 1,274,500 | — | — |
| 2007-12-07 | $32.49 | $47.02 | 1,089,800 | — | — |
| 2007-12-06 | $31.81 | $46.04 | 1,619,300 | — | — |
| 2007-12-05 | $30.65 | $44.36 | 1,357,100 | — | — |
| 2007-12-04 | $30.07 | $43.52 | 1,837,400 | — | — |
| 2007-12-03 | $30.26 | $43.80 | 1,466,200 | — | — |
| 2007-11-30 | $30.91 | $44.74 | 2,044,700 | — | — |
| 2007-11-29 | $31.08 | $44.98 | 1,940,000 | — | — |
| 2007-11-28 | $30.14 | $43.62 | 2,474,200 | — | — |
| 2007-11-27 | $29.06 | $42.06 | 2,105,100 | — | — |
| 2007-11-26 | $28.99 | $41.96 | 1,657,900 | — | — |
| 2007-11-23 | $29.67 | $42.94 | 691,800 | — | — |
| 2007-11-21 | $29.22 | $42.29 | 2,187,900 | — | — |
| 2007-11-20 | $29.41 | $42.57 | 2,279,800 | — | — |
| 2007-11-19 | $28.49 | $41.24 | 3,130,200 | — | — |
| 2007-11-16 | $29.78 | $43.10 | 2,316,500 | — | — |
| 2007-11-15 | $29.09 | $42.10 | 1,946,100 | — | — |
| 2007-11-14 | $29.59 | $42.83 | 2,948,500 | — | — |
| 2007-11-13 | $29.25 | $42.34 | 2,628,100 | — | — |
| 2007-11-12 | $28.00 | $40.53 | 4,879,500 | — | — |
| 2007-11-09 | $29.10 | $42.12 | 2,600,300 | — | — |
| 2007-11-08 | $29.12 | $42.15 | 2,789,400 | — | — |
| 2007-11-07 | $28.81 | $41.70 | 2,314,200 | — | — |
| 2007-11-06 | $30.15 | $43.64 | 2,896,100 | — | — |
| 2007-11-05 | $29.25 | $42.34 | 2,658,600 | — | — |
| 2007-11-02 | $30.28 | $43.83 | 2,369,500 | — | — |
| 2007-11-01 | $29.75 | $43.06 | 3,017,800 | — | — |
| 2007-10-31 | $31.38 | $45.42 | 3,342,500 | — | — |
| 2007-10-30 | $30.60 | $44.29 | 7,532,900 | — | — |
| 2007-10-29 | $34.85 | $50.44 | 2,101,400 | — | — |
| 2007-10-26 | $35.58 | $51.50 | 1,432,400 | — | — |
| 2007-10-25 | $34.43 | $49.83 | 1,040,500 | — | — |
| 2007-10-24 | $34.40 | $49.79 | 1,609,500 | — | — |
| 2007-10-23 | $33.77 | $48.88 | 1,160,700 | — | — |
| 2007-10-22 | $33.41 | $48.36 | 1,663,900 | — | — |
| 2007-10-19 | $34.09 | $49.34 | 1,654,600 | — | — |
| 2007-10-18 | $35.81 | $51.83 | 2,055,700 | — | — |
| 2007-10-17 | $33.75 | $48.85 | 1,420,700 | — | — |
| 2007-10-16 | $32.85 | $47.55 | 927,900 | — | — |
| 2007-10-15 | $33.46 | $48.43 | 1,175,100 | — | — |
| 2007-10-12 | $34.57 | $50.04 | 1,004,400 | — | — |
| 2007-10-11 | $34.21 | $49.51 | 1,481,100 | — | — |
| 2007-10-10 | $34.94 | $50.57 | 937,700 | — | — |
| 2007-10-09 | $35.25 | $51.02 | 1,342,900 | — | — |
| 2007-10-08 | $33.57 | $48.59 | 1,074,200 | — | — |
| 2007-10-05 | $34.28 | $49.62 | 2,711,900 | — | — |
| 2007-10-04 | $31.42 | $45.48 | 1,033,700 | — | — |
| 2007-10-03 | $32.22 | $46.63 | 976,900 | — | — |
| 2007-10-02 | $32.72 | $47.23 | 1,315,000 | — | — |
| 2007-10-01 | $31.86 | $45.99 | 1,017,900 | — | — |
| 2007-09-28 | $31.65 | $45.68 | 1,142,400 | — | — |
| 2007-09-27 | $32.44 | $46.82 | 1,403,100 | — | — |
| 2007-09-26 | $31.06 | $44.83 | 979,200 | — | — |
| 2007-09-25 | $30.84 | $44.51 | 1,201,000 | — | — |
| 2007-09-24 | $30.91 | $44.61 | 1,957,600 | — | — |
| 2007-09-21 | $30.18 | $43.56 | 1,417,200 | — | — |
| 2007-09-20 | $29.36 | $42.38 | 1,106,100 | — | — |
| 2007-09-19 | $29.14 | $42.06 | 1,708,800 | — | — |
| 2007-09-18 | $28.95 | $41.79 | 1,432,200 | — | — |
| 2007-09-17 | $27.78 | $40.10 | 1,223,400 | — | — |
| 2007-09-14 | $27.92 | $40.30 | 1,130,200 | — | — |
| 2007-09-13 | $28.30 | $40.85 | 845,400 | — | — |
| 2007-09-12 | $27.68 | $39.95 | 1,474,300 | — | — |
| 2007-09-11 | $28.34 | $40.91 | 1,028,600 | — | — |
| 2007-09-10 | $27.85 | $40.20 | 1,532,600 | — | — |
| 2007-09-07 | $28.54 | $41.19 | 2,277,200 | — | — |
| 2007-09-06 | $29.10 | $42.00 | 1,064,200 | — | — |
| 2007-09-05 | $29.79 | $43.00 | 1,099,200 | — | — |
| 2007-09-04 | $29.62 | $42.75 | 891,900 | — | — |
| 2007-08-31 | $28.89 | $41.70 | 1,304,500 | — | — |
| 2007-08-30 | $28.15 | $40.63 | 1,203,700 | — | — |
| 2007-08-29 | $28.45 | $41.06 | 915,300 | — | — |
| 2007-08-28 | $27.71 | $40.00 | 860,600 | — | — |
| 2007-08-27 | $29.06 | $41.94 | 931,200 | — | — |
| 2007-08-24 | $30.08 | $43.42 | 763,100 | — | — |
| 2007-08-23 | $28.81 | $41.58 | 964,000 | — | — |
| 2007-08-22 | $29.40 | $42.44 | 1,460,000 | — | — |
| 2007-08-21 | $27.52 | $39.72 | 1,139,300 | — | — |
| 2007-08-20 | $27.92 | $40.30 | 1,605,400 | — | — |
| 2007-08-17 | $27.40 | $39.55 | 1,691,100 | — | — |
| 2007-08-16 | $25.89 | $37.37 | 2,698,800 | — | — |
| 2007-08-15 | $27.00 | $38.97 | 1,222,300 | — | — |
| 2007-08-14 | $28.09 | $40.54 | 815,700 | — | — |
| 2007-08-13 | $29.17 | $42.10 | 1,519,600 | — | — |
| 2007-08-10 | $28.60 | $41.28 | 2,257,500 | — | — |
| 2007-08-09 | $26.90 | $38.83 | 3,069,900 | — | — |
| 2007-08-08 | $28.88 | $41.68 | 2,397,000 | — | — |
| 2007-08-07 | $29.34 | $42.35 | 2,035,400 | — | — |
| 2007-08-06 | $29.60 | $42.72 | 1,787,800 | — | — |
| 2007-08-03 | $29.47 | $42.54 | 1,911,800 | — | — |
| 2007-08-02 | $30.85 | $44.53 | 1,127,200 | — | — |
| 2007-08-01 | $30.70 | $44.31 | 1,917,800 | — | — |
| 2007-07-31 | $30.84 | $44.51 | 1,279,100 | — | — |
| 2007-07-30 | $31.75 | $45.83 | 1,754,500 | — | — |
| 2007-07-27 | $30.94 | $44.66 | 1,849,700 | — | — |
| 2007-07-26 | $31.46 | $45.41 | 1,947,400 | — | — |
| 2007-07-25 | $33.64 | $48.56 | 1,421,400 | — | — |
| 2007-07-24 | $34.29 | $49.49 | 1,803,400 | — | — |
| 2007-07-23 | $34.88 | $50.35 | 1,663,300 | — | — |
| 2007-07-20 | $34.99 | $50.50 | 1,650,700 | — | — |
| 2007-07-19 | $35.23 | $50.85 | 989,300 | — | — |
| 2007-07-18 | $35.67 | $51.49 | 1,594,800 | — | — |
| 2007-07-17 | $35.87 | $51.77 | 1,625,800 | — | — |
| 2007-07-16 | $36.17 | $52.21 | 1,296,500 | — | — |
| 2007-07-13 | $36.59 | $52.81 | 1,340,600 | — | — |
| 2007-07-12 | $36.15 | $52.18 | 1,424,900 | — | — |
| 2007-07-11 | $35.16 | $50.75 | 2,386,900 | — | — |
| 2007-07-10 | $33.26 | $48.01 | 1,597,500 | — | — |
| 2007-07-09 | $34.38 | $49.62 | 1,404,900 | — | — |
| 2007-07-06 | $34.79 | $50.22 | 959,800 | — | — |
| 2007-07-05 | $34.44 | $49.71 | 1,064,300 | — | — |
| 2007-07-03 | $34.02 | $49.10 | 435,900 | — | — |
| 2007-07-02 | $34.29 | $49.36 | 1,395,100 | — | — |
| 2007-06-29 | $33.77 | $48.62 | 1,021,900 | — | — |
| 2007-06-28 | $33.40 | $48.08 | 798,900 | — | — |
| 2007-06-27 | $33.18 | $47.77 | 1,794,300 | — | — |
| 2007-06-26 | $33.12 | $47.68 | 1,285,100 | — | — |
| 2007-06-25 | $33.90 | $48.80 | 1,068,800 | — | — |
| 2007-06-22 | $34.28 | $49.35 | 1,584,200 | — | — |
| 2007-06-21 | $34.90 | $50.24 | 1,567,000 | — | — |
| 2007-06-20 | $34.73 | $50.00 | 1,759,400 | — | — |
| 2007-06-19 | $34.80 | $50.10 | 1,787,500 | — | — |
| 2007-06-18 | $34.54 | $49.72 | 1,205,300 | — | — |
| 2007-06-15 | $34.37 | $49.48 | 978,400 | — | — |
| 2007-06-14 | $34.25 | $49.31 | 1,384,800 | — | — |
| 2007-06-13 | $33.27 | $47.90 | 1,439,700 | — | — |
| 2007-06-12 | $32.25 | $46.43 | 2,210,400 | — | — |
| 2007-06-11 | $33.32 | $47.97 | 1,121,300 | — | — |
| 2007-06-08 | $34.46 | $49.61 | 1,342,200 | — | — |
| 2007-06-07 | $33.42 | $48.11 | 1,268,500 | — | — |
| 2007-06-06 | $34.73 | $50.00 | 748,800 | — | — |
| 2007-06-05 | $35.39 | $50.95 | 697,200 | — | — |
| 2007-06-04 | $35.77 | $51.49 | 821,200 | — | — |
| 2007-06-01 | $35.80 | $51.54 | 1,445,700 | — | — |
| 2007-05-31 | $35.15 | $50.60 | 1,383,200 | — | — |
| 2007-05-30 | $35.41 | $50.98 | 1,539,900 | — | — |
| 2007-05-29 | $34.69 | $49.94 | 930,200 | — | — |
| 2007-05-25 | $34.48 | $49.64 | 891,300 | — | — |
| 2007-05-24 | $33.42 | $48.11 | 1,218,000 | — | — |
| 2007-05-23 | $34.52 | $49.69 | 1,261,900 | — | — |
| 2007-05-22 | $34.17 | $49.19 | 872,900 | — | — |
| 2007-05-21 | $34.88 | $50.21 | 983,600 | — | — |
| 2007-05-18 | $34.88 | $50.21 | 772,900 | — | — |
| 2007-05-17 | $34.36 | $49.46 | 1,050,700 | — | — |
| 2007-05-16 | $34.30 | $49.38 | 1,027,300 | — | — |
| 2007-05-15 | $34.63 | $49.85 | 780,100 | — | — |
| 2007-05-14 | $34.73 | $50.00 | 918,700 | — | — |
| 2007-05-11 | $35.09 | $50.52 | 616,900 | — | — |
| 2007-05-10 | $34.48 | $49.64 | 1,398,100 | — | — |
| 2007-05-09 | $36.00 | $51.83 | 1,321,100 | — | — |
| 2007-05-08 | $35.79 | $51.52 | 2,097,000 | — | — |
| 2007-05-07 | $34.49 | $49.65 | 715,400 | — | — |
| 2007-05-04 | $34.35 | $49.45 | 1,009,500 | — | — |
| 2007-05-03 | $34.13 | $49.13 | 2,345,900 | — | — |
| 2007-05-02 | $33.49 | $48.21 | 1,024,600 | — | — |
| 2007-05-01 | $32.93 | $47.41 | 1,428,700 | — | — |
| 2007-04-30 | $33.53 | $48.27 | 1,413,000 | — | — |
| 2007-04-27 | $33.95 | $48.87 | 849,600 | — | — |
| 2007-04-26 | $34.10 | $49.09 | 962,400 | — | — |
| 2007-04-25 | $34.36 | $49.46 | 1,115,300 | — | — |
| 2007-04-24 | $33.82 | $48.69 | 1,319,200 | — | — |
| 2007-04-23 | $34.51 | $49.68 | 1,250,400 | — | — |
| 2007-04-20 | $34.37 | $49.48 | 1,538,900 | — | — |
| 2007-04-19 | $33.78 | $48.63 | 1,459,200 | — | — |
| 2007-04-18 | $33.49 | $48.21 | 1,118,300 | — | — |
| 2007-04-17 | $33.55 | $48.30 | 1,496,400 | — | — |
| 2007-04-16 | $33.59 | $48.36 | 1,606,500 | — | — |
| 2007-04-13 | $32.83 | $47.26 | 1,480,500 | — | — |
| 2007-04-12 | $32.43 | $46.69 | 1,770,700 | — | — |
| 2007-04-11 | $32.40 | $46.64 | 1,547,000 | — | — |
| 2007-04-10 | $32.50 | $46.79 | 1,656,800 | — | — |
| 2007-04-09 | $32.69 | $47.06 | 1,574,300 | — | — |
| 2007-04-05 | $32.32 | $46.53 | 1,596,800 | — | — |
| 2007-04-04 | $31.69 | $45.62 | 1,488,100 | — | — |
| 2007-04-03 | $31.49 | $45.33 | 1,703,000 | — | — |
| 2007-04-02 | $31.43 | $45.12 | 1,928,800 | — | — |
| 2007-03-30 | $31.35 | $45.00 | 3,591,700 | — | — |
| 2007-03-29 | $30.60 | $43.93 | 1,723,100 | — | — |
| 2007-03-28 | $30.09 | $43.19 | 1,169,500 | — | — |
| 2007-03-27 | $30.61 | $43.94 | 1,171,600 | — | — |
| 2007-03-26 | $30.80 | $44.21 | 1,337,500 | — | — |
| 2007-03-23 | $30.32 | $43.52 | 1,623,900 | — | — |
| 2007-03-22 | $30.12 | $43.24 | 1,967,100 | — | — |
| 2007-03-21 | $29.74 | $42.69 | 2,197,900 | — | — |
| 2007-03-20 | $28.67 | $41.15 | 2,347,100 | — | — |
| 2007-03-19 | $28.90 | $41.49 | 1,414,700 | — | — |
| 2007-03-16 | $27.86 | $39.99 | 954,000 | — | — |
| 2007-03-15 | $28.15 | $40.41 | 812,700 | — | — |
| 2007-03-14 | $27.72 | $39.79 | 1,181,500 | — | — |
| 2007-03-13 | $26.75 | $38.40 | 1,669,800 | — | — |
| 2007-03-12 | $27.42 | $39.36 | 2,031,900 | — | — |
| 2007-03-09 | $27.46 | $39.42 | 952,500 | — | — |
| 2007-03-08 | $27.15 | $38.97 | 1,107,600 | — | — |
| 2007-03-07 | $26.59 | $38.17 | 724,300 | — | — |
| 2007-03-06 | $26.60 | $38.18 | 855,800 | — | — |
| 2007-03-05 | $25.84 | $37.09 | 1,593,200 | — | — |
| 2007-03-02 | $26.52 | $38.07 | 1,280,500 | — | — |
| 2007-03-01 | $27.68 | $39.73 | 1,685,100 | — | — |
| 2007-02-28 | $27.57 | $39.58 | 1,400,400 | — | — |
| 2007-02-27 | $26.79 | $38.46 | 1,579,200 | — | — |
| 2007-02-26 | $28.31 | $40.64 | 847,200 | — | — |
| 2007-02-23 | $28.34 | $40.68 | 584,600 | — | — |
| 2007-02-22 | $28.67 | $41.15 | 768,200 | — | — |
| 2007-02-21 | $28.95 | $41.56 | 876,200 | — | — |
| 2007-02-20 | $28.62 | $41.08 | 719,000 | — | — |
| 2007-02-16 | $28.59 | $41.04 | 483,100 | — | — |
| 2007-02-15 | $28.51 | $40.93 | 1,023,000 | — | — |
| 2007-02-14 | $27.65 | $39.69 | 783,200 | — | — |
| 2007-02-13 | $27.82 | $39.93 | 920,500 | — | — |
| 2007-02-12 | $27.12 | $38.93 | 621,400 | — | — |
| 2007-02-09 | $26.88 | $38.59 | 1,048,200 | — | — |
| 2007-02-08 | $27.39 | $39.32 | 842,900 | — | — |
| 2007-02-07 | $27.30 | $39.19 | 785,100 | — | — |
| 2007-02-06 | $27.61 | $39.63 | 819,800 | — | — |
| 2007-02-05 | $27.17 | $39.00 | 1,112,300 | — | — |
| 2007-02-02 | $27.61 | $39.63 | 838,300 | — | — |
| 2007-02-01 | $27.82 | $39.93 | 1,700,400 | — | — |
| 2007-01-31 | $27.11 | $38.92 | 944,500 | — | — |
| 2007-01-30 | $26.66 | $38.27 | 879,700 | — | — |
| 2007-01-29 | $26.35 | $37.82 | 1,161,800 | — | — |
| 2007-01-26 | $26.84 | $38.53 | 937,700 | — | — |
| 2007-01-25 | $26.88 | $38.59 | 1,871,300 | — | — |
| 2007-01-24 | $26.57 | $38.14 | 1,188,300 | — | — |
| 2007-01-23 | $26.59 | $38.17 | 2,010,000 | — | — |
| 2007-01-22 | $25.82 | $37.06 | 734,600 | — | — |
| 2007-01-19 | $26.03 | $37.37 | 1,238,300 | — | — |
| 2007-01-18 | $25.22 | $36.20 | 1,177,400 | — | — |
| 2007-01-17 | $25.98 | $37.29 | 1,156,300 | — | — |
| 2007-01-16 | $25.44 | $36.52 | 856,300 | — | — |
| 2007-01-12 | $25.86 | $37.12 | 1,214,300 | — | — |
| 2007-01-11 | $25.90 | $37.18 | 1,361,500 | — | — |
| 2007-01-10 | $25.30 | $36.32 | 1,374,800 | — | — |
| 2007-01-09 | $25.01 | $35.90 | 1,191,600 | — | — |
| 2007-01-08 | $25.30 | $36.32 | 1,515,400 | — | — |
| 2007-01-05 | $25.16 | $36.12 | 1,010,000 | — | — |
| 2007-01-04 | $25.40 | $36.46 | 1,374,200 | — | — |
| 2007-01-03 | $25.63 | $36.79 | 2,309,700 | — | — |