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
- 1970-01-02 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 | $17.13 | $272.58 | 1,338,700 | — | — |
| 2007-12-28 | $17.47 | $277.99 | 960,000 | — | — |
| 2007-12-27 | $17.52 | $278.79 | 1,554,800 | — | — |
| 2007-12-26 | $17.60 | $280.06 | 1,006,700 | — | — |
| 2007-12-24 | $17.65 | $280.86 | 1,399,000 | — | — |
| 2007-12-21 | $17.38 | $276.56 | 4,268,100 | — | — |
| 2007-12-20 | $17.34 | $275.92 | 7,280,000 | — | — |
| 2007-12-19 | $18.10 | $288.02 | 2,944,300 | — | — |
| 2007-12-18 | $18.20 | $289.61 | 2,889,400 | — | — |
| 2007-12-17 | $18.16 | $288.97 | 1,969,400 | — | — |
| 2007-12-14 | $18.33 | $291.68 | 3,230,500 | — | — |
| 2007-12-13 | $18.37 | $292.31 | 3,581,800 | — | — |
| 2007-12-12 | $18.00 | $286.42 | 3,244,100 | — | — |
| 2007-12-11 | $18.02 | $286.74 | 2,525,700 | — | — |
| 2007-12-10 | $18.25 | $290.40 | 1,306,000 | — | — |
| 2007-12-07 | $18.16 | $288.97 | 2,298,600 | — | — |
| 2007-12-06 | $18.08 | $287.70 | 2,657,700 | — | — |
| 2007-12-05 | $18.27 | $290.72 | 2,079,800 | — | — |
| 2007-12-04 | $18.07 | $287.54 | 1,877,200 | — | — |
| 2007-12-03 | $17.94 | $285.47 | 1,797,800 | — | — |
| 2007-11-30 | $17.85 | $284.04 | 2,750,200 | — | — |
| 2007-11-29 | $17.60 | $280.06 | 2,498,000 | — | — |
| 2007-11-28 | $17.63 | $280.54 | 1,690,000 | — | — |
| 2007-11-27 | $17.40 | $276.88 | 2,687,800 | — | — |
| 2007-11-26 | $17.44 | $277.51 | 2,682,000 | — | — |
| 2007-11-23 | $17.49 | $278.31 | 975,300 | — | — |
| 2007-11-21 | $17.46 | $277.83 | 2,416,900 | — | — |
| 2007-11-20 | $17.78 | $282.92 | 1,964,400 | — | — |
| 2007-11-19 | $17.57 | $279.58 | 2,852,500 | — | — |
| 2007-11-16 | $17.66 | $281.01 | 3,687,300 | — | — |
| 2007-11-15 | $17.84 | $283.88 | 3,395,200 | — | — |
| 2007-11-14 | $17.83 | $283.72 | 4,903,800 | — | — |
| 2007-11-13 | $17.92 | $282.45 | 3,951,000 | — | — |
| 2007-11-12 | $17.67 | $278.51 | 4,361,700 | — | — |
| 2007-11-09 | $18.22 | $287.18 | 5,105,300 | — | — |
| 2007-11-08 | $18.51 | $291.75 | 5,106,100 | — | — |
| 2007-11-07 | $18.06 | $284.65 | 4,251,100 | — | — |
| 2007-11-06 | $18.21 | $287.02 | 4,957,300 | — | — |
| 2007-11-05 | $17.64 | $278.03 | 5,273,700 | — | — |
| 2007-11-02 | $17.11 | $269.68 | 6,933,100 | — | — |
| 2007-11-01 | $16.67 | $262.74 | 3,065,100 | — | — |
| 2007-10-31 | $16.76 | $264.16 | 2,767,400 | — | — |
| 2007-10-30 | $16.57 | $261.17 | 2,185,600 | — | — |
| 2007-10-29 | $16.44 | $259.12 | 1,316,200 | — | — |
| 2007-10-26 | $16.43 | $258.96 | 1,457,400 | — | — |
| 2007-10-25 | $16.26 | $256.28 | 1,654,200 | — | — |
| 2007-10-24 | $16.04 | $252.82 | 2,422,100 | — | — |
| 2007-10-23 | $16.05 | $252.97 | 2,565,000 | — | — |
| 2007-10-22 | $16.16 | $254.71 | 1,933,900 | — | — |
| 2007-10-19 | $15.97 | $251.71 | 2,707,200 | — | — |
| 2007-10-18 | $16.36 | $257.86 | 1,794,200 | — | — |
| 2007-10-17 | $16.38 | $258.17 | 1,665,900 | — | — |
| 2007-10-16 | $16.44 | $259.12 | 2,383,800 | — | — |
| 2007-10-15 | $16.65 | $262.43 | 2,771,200 | — | — |
| 2007-10-12 | $16.92 | $266.69 | 2,135,200 | — | — |
| 2007-10-11 | $16.79 | $264.64 | 5,233,000 | — | — |
| 2007-10-10 | $16.94 | $267.00 | 1,391,100 | — | — |
| 2007-10-09 | $17.17 | $270.63 | 2,191,400 | — | — |
| 2007-10-08 | $17.00 | $267.95 | 3,247,900 | — | — |
| 2007-10-05 | $16.87 | $265.90 | 3,023,700 | — | — |
| 2007-10-04 | $16.47 | $259.59 | 1,427,600 | — | — |
| 2007-10-03 | $16.47 | $259.59 | 1,888,900 | — | — |
| 2007-10-02 | $16.47 | $259.59 | 1,646,100 | — | — |
| 2007-10-01 | $16.40 | $258.49 | 2,471,600 | — | — |
| 2007-09-28 | $16.03 | $252.66 | 2,337,800 | — | — |
| 2007-09-27 | $16.32 | $257.23 | 1,248,200 | — | — |
| 2007-09-26 | $16.46 | $259.43 | 2,018,200 | — | — |
| 2007-09-25 | $16.36 | $257.86 | 2,349,100 | — | — |
| 2007-09-24 | $16.45 | $259.28 | 2,898,700 | — | — |
| 2007-09-21 | $16.57 | $261.17 | 2,284,100 | — | — |
| 2007-09-20 | $16.32 | $257.23 | 1,689,200 | — | — |
| 2007-09-19 | $16.59 | $261.48 | 1,873,200 | — | — |
| 2007-09-18 | $16.27 | $256.44 | 3,273,600 | — | — |
| 2007-09-17 | $16.06 | $253.13 | 1,840,000 | — | — |
| 2007-09-14 | $16.14 | $254.39 | 2,142,000 | — | — |
| 2007-09-13 | $16.07 | $253.29 | 1,203,300 | — | — |
| 2007-09-12 | $16.22 | $255.65 | 1,820,600 | — | — |
| 2007-09-11 | $16.20 | $255.34 | 1,388,600 | — | — |
| 2007-09-10 | $15.98 | $251.87 | 2,316,900 | — | — |
| 2007-09-07 | $16.00 | $252.18 | 2,155,800 | — | — |
| 2007-09-06 | $16.36 | $257.86 | 1,499,600 | — | — |
| 2007-09-05 | $16.21 | $255.49 | 2,060,000 | — | — |
| 2007-09-04 | $16.33 | $257.39 | 2,239,500 | — | — |
| 2007-08-31 | $16.22 | $255.65 | 3,223,800 | — | — |
| 2007-08-30 | $16.20 | $255.34 | 2,504,700 | — | — |
| 2007-08-29 | $16.49 | $259.91 | 1,695,200 | — | — |
| 2007-08-28 | $16.19 | $255.18 | 2,061,800 | — | — |
| 2007-08-27 | $16.43 | $258.96 | 4,425,400 | — | — |
| 2007-08-24 | $17.04 | $268.58 | 2,342,000 | — | — |
| 2007-08-23 | $17.09 | $269.36 | 2,466,500 | — | — |
| 2007-08-22 | $16.89 | $266.21 | 2,464,600 | — | — |
| 2007-08-21 | $16.80 | $264.79 | 2,418,800 | — | — |
| 2007-08-20 | $16.70 | $263.22 | 2,887,900 | — | — |
| 2007-08-17 | $15.97 | $251.71 | 3,960,500 | — | — |
| 2007-08-16 | $15.48 | $243.99 | 3,732,000 | — | — |
| 2007-08-15 | $15.15 | $238.79 | 3,040,100 | — | — |
| 2007-08-14 | $15.56 | $245.25 | 2,428,800 | — | — |
| 2007-08-13 | $16.12 | $251.40 | 2,838,600 | — | — |
| 2007-08-10 | $16.17 | $252.18 | 3,420,900 | — | — |
| 2007-08-09 | $16.16 | $252.02 | 4,882,300 | — | — |
| 2007-08-08 | $16.58 | $258.57 | 3,503,600 | — | — |
| 2007-08-07 | $16.78 | $261.69 | 4,434,500 | — | — |
| 2007-08-06 | $16.44 | $256.39 | 3,618,200 | — | — |
| 2007-08-03 | $16.01 | $249.68 | 3,434,800 | — | — |
| 2007-08-02 | $16.80 | $262.00 | 3,413,400 | — | — |
| 2007-08-01 | $17.07 | $266.21 | 2,751,400 | — | — |
| 2007-07-31 | $16.48 | $257.01 | 2,469,300 | — | — |
| 2007-07-30 | $16.64 | $259.51 | 2,885,300 | — | — |
| 2007-07-27 | $16.46 | $256.70 | 3,978,500 | — | — |
| 2007-07-26 | $16.77 | $261.53 | 7,327,600 | — | — |
| 2007-07-25 | $17.04 | $265.74 | 3,070,200 | — | — |
| 2007-07-24 | $16.98 | $264.81 | 3,633,900 | — | — |
| 2007-07-23 | $17.18 | $267.93 | 2,538,700 | — | — |
| 2007-07-20 | $17.23 | $268.71 | 2,489,800 | — | — |
| 2007-07-19 | $17.56 | $273.85 | 2,402,600 | — | — |
| 2007-07-18 | $17.11 | $266.84 | 3,007,800 | — | — |
| 2007-07-17 | $17.11 | $266.84 | 2,557,200 | — | — |
| 2007-07-16 | $17.46 | $272.29 | 2,414,100 | — | — |
| 2007-07-13 | $17.88 | $278.84 | 1,877,900 | — | — |
| 2007-07-12 | $17.51 | $273.07 | 2,690,500 | — | — |
| 2007-07-11 | $17.31 | $269.95 | 2,485,300 | — | — |
| 2007-07-10 | $17.35 | $270.58 | 2,677,800 | — | — |
| 2007-07-09 | $17.64 | $275.10 | 3,057,200 | — | — |
| 2007-07-06 | $17.78 | $277.28 | 3,135,400 | — | — |
| 2007-07-05 | $17.66 | $275.41 | 2,341,700 | — | — |
| 2007-07-03 | $17.71 | $276.19 | 1,332,100 | — | — |
| 2007-07-02 | $17.61 | $274.63 | 2,952,400 | — | — |
| 2007-06-29 | $17.40 | $271.36 | 2,831,100 | — | — |
| 2007-06-28 | $17.31 | $269.95 | 4,205,400 | — | — |
| 2007-06-27 | $17.28 | $269.49 | 3,535,400 | — | — |
| 2007-06-26 | $16.92 | $263.87 | 3,519,500 | — | — |
| 2007-06-25 | $16.92 | $263.87 | 3,010,400 | — | — |
| 2007-06-22 | $16.90 | $263.56 | 5,540,600 | — | — |
| 2007-06-21 | $17.31 | $269.95 | 2,730,100 | — | — |
| 2007-06-20 | $17.31 | $269.95 | 2,605,200 | — | — |
| 2007-06-19 | $17.91 | $279.31 | 1,645,800 | — | — |
| 2007-06-18 | $17.85 | $278.38 | 1,692,100 | — | — |
| 2007-06-15 | $18.06 | $281.65 | 1,932,600 | — | — |
| 2007-06-14 | $17.94 | $279.78 | 2,552,200 | — | — |
| 2007-06-13 | $17.89 | $279.00 | 3,651,600 | — | — |
| 2007-06-12 | $17.50 | $272.92 | 3,233,500 | — | — |
| 2007-06-11 | $17.79 | $277.44 | 2,230,200 | — | — |
| 2007-06-08 | $17.56 | $273.85 | 2,266,200 | — | — |
| 2007-06-07 | $17.43 | $271.83 | 4,482,100 | — | — |
| 2007-06-06 | $17.97 | $280.25 | 2,014,600 | — | — |
| 2007-06-05 | $18.32 | $285.71 | 1,764,000 | — | — |
| 2007-06-04 | $18.67 | $291.16 | 2,173,900 | — | — |
| 2007-06-01 | $18.71 | $291.79 | 2,883,800 | — | — |
| 2007-05-31 | $18.93 | $295.22 | 2,648,700 | — | — |
| 2007-05-30 | $19.07 | $297.40 | 2,001,200 | — | — |
| 2007-05-29 | $18.98 | $296.00 | 2,314,100 | — | — |
| 2007-05-25 | $18.71 | $291.79 | 2,514,000 | — | — |
| 2007-05-24 | $18.76 | $292.57 | 3,160,000 | — | — |
| 2007-05-23 | $19.24 | $300.05 | 1,592,800 | — | — |
| 2007-05-22 | $19.48 | $303.80 | 1,530,100 | — | — |
| 2007-05-21 | $19.56 | $305.04 | 1,543,900 | — | — |
| 2007-05-18 | $19.56 | $305.04 | 1,258,400 | — | — |
| 2007-05-17 | $19.53 | $304.58 | 1,424,900 | — | — |
| 2007-05-16 | $19.51 | $304.26 | 1,794,000 | — | — |
| 2007-05-15 | $19.61 | $305.82 | 2,109,100 | — | — |
| 2007-05-14 | $19.64 | $306.29 | 1,437,200 | — | — |
| 2007-05-11 | $19.87 | $307.23 | 1,462,700 | — | — |
| 2007-05-10 | $19.75 | $305.37 | 1,844,200 | — | — |
| 2007-05-09 | $20.02 | $309.55 | 2,327,000 | — | — |
| 2007-05-08 | $19.87 | $307.23 | 3,664,600 | — | — |
| 2007-05-07 | $19.53 | $301.97 | 2,397,000 | — | — |
| 2007-05-04 | $19.57 | $302.59 | 2,287,100 | — | — |
| 2007-05-03 | $19.61 | $303.21 | 2,767,200 | — | — |
| 2007-05-02 | $19.36 | $299.34 | 1,847,200 | — | — |
| 2007-05-01 | $19.34 | $299.03 | 5,412,600 | — | — |
| 2007-04-30 | $18.83 | $291.15 | 2,907,000 | — | — |
| 2007-04-27 | $19.06 | $294.70 | 1,643,900 | — | — |
| 2007-04-26 | $18.94 | $292.85 | 1,357,900 | — | — |
| 2007-04-25 | $19.15 | $296.10 | 1,768,900 | — | — |
| 2007-04-24 | $18.93 | $292.69 | 1,999,200 | — | — |
| 2007-04-23 | $18.89 | $292.08 | 2,033,600 | — | — |
| 2007-04-20 | $18.86 | $291.61 | 3,695,700 | — | — |
| 2007-04-19 | $18.68 | $288.83 | 1,141,100 | — | — |
| 2007-04-18 | $18.93 | $292.69 | 2,516,800 | — | — |
| 2007-04-17 | $18.75 | $289.91 | 2,207,100 | — | — |
| 2007-04-16 | $18.48 | $285.74 | 5,352,700 | — | — |
| 2007-04-13 | $18.27 | $282.49 | 2,298,500 | — | — |
| 2007-04-12 | $18.47 | $285.58 | 1,598,700 | — | — |
| 2007-04-11 | $18.63 | $288.06 | 2,827,100 | — | — |
| 2007-04-10 | $18.64 | $288.21 | 2,746,200 | — | — |
| 2007-04-09 | $18.53 | $286.51 | 1,409,000 | — | — |
| 2007-04-05 | $18.49 | $285.89 | 2,674,700 | — | — |
| 2007-04-04 | $18.45 | $285.27 | 1,457,200 | — | — |
| 2007-04-03 | $18.38 | $284.19 | 2,833,300 | — | — |
| 2007-04-02 | $18.42 | $284.81 | 2,729,300 | — | — |
| 2007-03-30 | $17.94 | $277.39 | 2,138,600 | — | — |
| 2007-03-29 | $18.10 | $279.86 | 1,599,800 | — | — |
| 2007-03-28 | $17.98 | $278.00 | 2,199,900 | — | — |
| 2007-03-27 | $18.15 | $280.63 | 1,873,600 | — | — |
| 2007-03-26 | $18.18 | $281.10 | 2,406,200 | — | — |
| 2007-03-23 | $18.20 | $281.41 | 2,675,700 | — | — |
| 2007-03-22 | $17.98 | $278.00 | 2,645,400 | — | — |
| 2007-03-21 | $18.12 | $280.17 | 3,747,300 | — | — |
| 2007-03-20 | $17.83 | $275.69 | 1,833,200 | — | — |
| 2007-03-19 | $17.68 | $273.37 | 2,375,500 | — | — |
| 2007-03-16 | $17.46 | $269.96 | 3,396,300 | — | — |
| 2007-03-15 | $17.56 | $271.51 | 2,488,100 | — | — |
| 2007-03-14 | $17.44 | $269.66 | 3,565,400 | — | — |
| 2007-03-13 | $17.40 | $269.04 | 2,131,600 | — | — |
| 2007-03-12 | $17.62 | $272.44 | 3,051,500 | — | — |
| 2007-03-09 | $17.63 | $272.59 | 2,227,400 | — | — |
| 2007-03-08 | $17.54 | $271.20 | 2,725,400 | — | — |
| 2007-03-07 | $17.53 | $271.05 | 3,368,100 | — | — |
| 2007-03-06 | $17.41 | $269.19 | 4,467,000 | — | — |
| 2007-03-05 | $17.09 | $264.24 | 2,765,300 | — | — |
| 2007-03-02 | $17.50 | $270.58 | 2,843,100 | — | — |
| 2007-03-01 | $17.87 | $276.30 | 3,005,200 | — | — |
| 2007-02-28 | $17.83 | $275.69 | 2,928,100 | — | — |
| 2007-02-27 | $17.85 | $275.99 | 3,216,800 | — | — |
| 2007-02-26 | $18.37 | $284.04 | 3,675,400 | — | — |
| 2007-02-23 | $18.23 | $281.87 | 1,642,300 | — | — |
| 2007-02-22 | $18.24 | $282.02 | 1,900,900 | — | — |
| 2007-02-21 | $18.25 | $282.18 | 1,837,800 | — | — |
| 2007-02-20 | $18.28 | $282.64 | 1,468,400 | — | — |
| 2007-02-16 | $18.16 | $280.79 | 999,000 | — | — |
| 2007-02-15 | $18.18 | $281.10 | 1,342,600 | — | — |
| 2007-02-14 | $18.17 | $280.94 | 2,244,900 | — | — |
| 2007-02-13 | $18.19 | $278.62 | 1,970,400 | — | — |
| 2007-02-12 | $17.94 | $274.79 | 2,007,600 | — | — |
| 2007-02-09 | $17.95 | $274.95 | 2,630,000 | — | — |
| 2007-02-08 | $18.06 | $276.63 | 7,582,600 | — | — |
| 2007-02-07 | $17.80 | $272.65 | 2,582,600 | — | — |
| 2007-02-06 | $18.00 | $275.71 | 3,146,800 | — | — |
| 2007-02-05 | $17.77 | $272.19 | 2,758,700 | — | — |
| 2007-02-02 | $17.50 | $268.05 | 2,056,500 | — | — |
| 2007-02-01 | $17.50 | $268.05 | 2,748,800 | — | — |
| 2007-01-31 | $17.26 | $264.38 | 4,676,700 | — | — |
| 2007-01-30 | $17.47 | $267.59 | 3,283,400 | — | — |
| 2007-01-29 | $17.43 | $266.98 | 4,253,300 | — | — |
| 2007-01-26 | $17.49 | $267.90 | 4,076,700 | — | — |
| 2007-01-25 | $17.41 | $266.68 | 6,313,000 | — | — |
| 2007-01-24 | $17.31 | $265.14 | 5,937,100 | — | — |
| 2007-01-23 | $17.01 | $260.55 | 3,543,700 | — | — |
| 2007-01-22 | $16.85 | $258.10 | 3,568,000 | — | — |
| 2007-01-19 | $16.72 | $256.11 | 2,131,100 | — | — |
| 2007-01-18 | $16.51 | $252.89 | 2,830,400 | — | — |
| 2007-01-17 | $16.71 | $255.95 | 2,397,400 | — | — |
| 2007-01-16 | $16.90 | $258.86 | 1,455,100 | — | — |
| 2007-01-12 | $16.84 | $257.94 | 1,962,000 | — | — |
| 2007-01-11 | $16.87 | $258.40 | 1,644,300 | — | — |
| 2007-01-10 | $16.79 | $257.18 | 1,676,800 | — | — |
| 2007-01-09 | $16.70 | $255.80 | 2,815,400 | — | — |
| 2007-01-08 | $16.63 | $254.73 | 3,849,100 | — | — |
| 2007-01-05 | $16.79 | $257.18 | 6,084,900 | — | — |
| 2007-01-04 | $17.08 | $261.62 | 3,936,500 | — | — |
| 2007-01-03 | $17.05 | $261.16 | 5,540,800 | — | — |