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 | $18.78 | $21.08 | 720,400 | — | — |
| 2007-12-28 | $18.78 | $21.08 | 963,700 | — | — |
| 2007-12-27 | $18.97 | $21.29 | 1,304,600 | — | — |
| 2007-12-26 | $19.19 | $21.49 | 758,100 | — | — |
| 2007-12-24 | $20.30 | $22.74 | 544,200 | — | — |
| 2007-12-21 | $19.46 | $21.80 | 2,113,100 | — | — |
| 2007-12-20 | $18.95 | $21.22 | 1,073,300 | — | — |
| 2007-12-19 | $19.13 | $21.43 | 1,286,500 | — | — |
| 2007-12-18 | $19.90 | $22.29 | 1,350,000 | — | — |
| 2007-12-17 | $19.63 | $21.99 | 1,160,500 | — | — |
| 2007-12-14 | $19.53 | $21.87 | 822,500 | — | — |
| 2007-12-13 | $20.24 | $22.67 | 1,374,100 | — | — |
| 2007-12-12 | $20.75 | $23.24 | 1,397,900 | — | — |
| 2007-12-11 | $20.62 | $23.09 | 1,950,300 | — | — |
| 2007-12-10 | $21.70 | $24.30 | 1,034,700 | — | — |
| 2007-12-07 | $21.73 | $24.34 | 1,469,100 | — | — |
| 2007-12-06 | $20.58 | $23.05 | 1,913,900 | — | — |
| 2007-12-05 | $20.77 | $23.26 | 1,434,900 | — | — |
| 2007-12-04 | $20.59 | $23.06 | 2,120,800 | — | — |
| 2007-12-03 | $20.07 | $22.48 | 1,393,200 | — | — |
| 2007-11-30 | $20.39 | $22.84 | 3,418,700 | — | — |
| 2007-11-29 | $19.48 | $21.82 | 3,045,100 | — | — |
| 2007-11-28 | $18.39 | $20.60 | 2,159,800 | — | — |
| 2007-11-27 | $17.27 | $19.34 | 1,685,200 | — | — |
| 2007-11-26 | $17.46 | $19.56 | 2,450,800 | — | — |
| 2007-11-23 | $18.30 | $20.50 | 1,277,500 | — | — |
| 2007-11-21 | $17.30 | $19.38 | 2,984,900 | — | — |
| 2007-11-20 | $17.43 | $19.52 | 5,162,200 | — | — |
| 2007-11-19 | $16.53 | $18.51 | 4,400,300 | — | — |
| 2007-11-16 | $17.33 | $19.41 | 2,952,400 | — | — |
| 2007-11-15 | $18.28 | $20.47 | 2,664,400 | — | — |
| 2007-11-14 | $19.03 | $21.31 | 3,672,800 | — | — |
| 2007-11-13 | $19.59 | $21.94 | 3,906,900 | — | — |
| 2007-11-12 | $19.36 | $21.68 | 2,962,000 | — | — |
| 2007-11-09 | $19.18 | $21.48 | 2,418,400 | — | — |
| 2007-11-08 | $20.16 | $22.58 | 2,617,100 | — | — |
| 2007-11-07 | $19.85 | $22.23 | 1,600,200 | — | — |
| 2007-11-06 | $20.20 | $22.62 | 2,114,500 | — | — |
| 2007-11-05 | $20.71 | $23.20 | 1,598,100 | — | — |
| 2007-11-02 | $21.58 | $24.17 | 2,290,500 | — | — |
| 2007-11-01 | $21.73 | $24.34 | 1,443,900 | — | — |
| 2007-10-31 | $23.03 | $25.79 | 1,446,700 | — | — |
| 2007-10-30 | $23.15 | $25.93 | 1,240,800 | — | — |
| 2007-10-29 | $22.63 | $25.35 | 2,402,200 | — | — |
| 2007-10-26 | $21.19 | $23.73 | 1,491,000 | — | — |
| 2007-10-25 | $21.20 | $23.74 | 1,089,300 | — | — |
| 2007-10-24 | $21.36 | $23.92 | 1,637,900 | — | — |
| 2007-10-23 | $21.24 | $23.79 | 1,676,500 | — | — |
| 2007-10-22 | $21.30 | $23.86 | 2,144,100 | — | — |
| 2007-10-19 | $20.85 | $23.35 | 3,074,200 | — | — |
| 2007-10-18 | $21.03 | $23.55 | 2,063,900 | — | — |
| 2007-10-17 | $21.20 | $23.74 | 1,729,400 | — | — |
| 2007-10-16 | $21.01 | $23.53 | 2,448,300 | — | — |
| 2007-10-15 | $21.03 | $23.55 | 2,096,500 | — | — |
| 2007-10-12 | $21.84 | $24.46 | 2,478,400 | — | — |
| 2007-10-11 | $22.78 | $25.51 | 2,071,900 | — | — |
| 2007-10-10 | $23.87 | $26.73 | 2,025,900 | — | — |
| 2007-10-09 | $22.65 | $25.37 | 1,999,900 | — | — |
| 2007-10-08 | $23.31 | $26.11 | 2,503,300 | — | — |
| 2007-10-05 | $23.80 | $26.66 | 3,412,900 | — | — |
| 2007-10-04 | $22.82 | $25.56 | 1,879,900 | — | — |
| 2007-10-03 | $23.11 | $25.88 | 1,783,100 | — | — |
| 2007-10-02 | $22.65 | $25.37 | 1,074,600 | — | — |
| 2007-10-01 | $21.87 | $24.49 | 1,309,400 | — | — |
| 2007-09-28 | $21.83 | $24.45 | 1,890,800 | — | — |
| 2007-09-27 | $21.32 | $23.88 | 1,806,300 | — | — |
| 2007-09-26 | $21.40 | $23.97 | 1,316,700 | — | — |
| 2007-09-25 | $20.99 | $23.46 | 3,303,700 | — | — |
| 2007-09-24 | $21.34 | $23.86 | 2,398,100 | — | — |
| 2007-09-21 | $21.06 | $23.54 | 2,736,300 | — | — |
| 2007-09-20 | $21.17 | $23.67 | 2,649,300 | — | — |
| 2007-09-19 | $21.71 | $24.27 | 2,255,100 | — | — |
| 2007-09-18 | $21.43 | $23.96 | 2,552,100 | — | — |
| 2007-09-17 | $20.28 | $22.67 | 2,069,900 | — | — |
| 2007-09-14 | $20.47 | $22.88 | 3,041,700 | — | — |
| 2007-09-13 | $20.13 | $22.50 | 2,112,500 | — | — |
| 2007-09-12 | $19.68 | $22.00 | 2,083,200 | — | — |
| 2007-09-11 | $20.10 | $22.47 | 1,939,800 | — | — |
| 2007-09-10 | $19.74 | $22.07 | 2,480,400 | — | — |
| 2007-09-07 | $20.70 | $23.14 | 2,573,000 | — | — |
| 2007-09-06 | $21.22 | $23.72 | 2,627,700 | — | — |
| 2007-09-05 | $21.64 | $24.19 | 3,629,600 | — | — |
| 2007-09-04 | $22.11 | $24.72 | 2,400,600 | — | — |
| 2007-08-31 | $23.74 | $26.54 | 1,655,200 | — | — |
| 2007-08-30 | $23.03 | $25.74 | 2,021,500 | — | — |
| 2007-08-29 | $24.20 | $27.05 | 4,871,900 | — | — |
| 2007-08-28 | $24.34 | $27.21 | 1,814,900 | — | — |
| 2007-08-27 | $25.68 | $28.71 | 1,574,100 | — | — |
| 2007-08-24 | $26.40 | $29.51 | 4,293,900 | — | — |
| 2007-08-23 | $24.40 | $27.28 | 1,074,100 | — | — |
| 2007-08-22 | $24.78 | $27.70 | 1,778,600 | — | — |
| 2007-08-21 | $23.87 | $26.68 | 1,303,500 | — | — |
| 2007-08-20 | $23.18 | $25.91 | 1,646,600 | — | — |
| 2007-08-17 | $23.25 | $25.99 | 1,983,700 | — | — |
| 2007-08-16 | $22.45 | $25.10 | 2,921,900 | — | — |
| 2007-08-15 | $22.79 | $25.48 | 3,253,800 | — | — |
| 2007-08-14 | $23.11 | $25.83 | 3,406,300 | — | — |
| 2007-08-13 | $24.57 | $27.47 | 4,359,500 | — | — |
| 2007-08-10 | $24.25 | $27.11 | 6,258,600 | — | — |
| 2007-08-09 | $22.47 | $25.12 | 4,801,800 | — | — |
| 2007-08-08 | $24.49 | $27.38 | 6,012,700 | — | — |
| 2007-08-07 | $24.38 | $27.25 | 2,883,800 | — | — |
| 2007-08-06 | $25.26 | $28.24 | 3,534,200 | — | — |
| 2007-08-03 | $25.62 | $28.64 | 4,395,000 | — | — |
| 2007-08-02 | $28.24 | $31.57 | 3,890,900 | — | — |
| 2007-08-01 | $27.50 | $30.74 | 5,554,600 | — | — |
| 2007-07-31 | $29.89 | $33.41 | 2,097,900 | — | — |
| 2007-07-30 | $30.33 | $33.91 | 3,093,200 | — | — |
| 2007-07-27 | $29.83 | $33.35 | 4,831,800 | — | — |
| 2007-07-26 | $31.60 | $35.32 | 6,099,500 | — | — |
| 2007-07-25 | $33.93 | $37.93 | 2,428,300 | — | — |
| 2007-07-24 | $34.96 | $39.08 | 1,537,000 | — | — |
| 2007-07-23 | $36.31 | $40.59 | 1,597,300 | — | — |
| 2007-07-20 | $36.67 | $40.99 | 1,258,300 | — | — |
| 2007-07-19 | $37.66 | $42.10 | 835,700 | — | — |
| 2007-07-18 | $37.48 | $41.90 | 2,349,900 | — | — |
| 2007-07-17 | $37.35 | $41.75 | 1,546,600 | — | — |
| 2007-07-16 | $36.62 | $40.94 | 1,988,900 | — | — |
| 2007-07-13 | $36.69 | $41.01 | 1,731,000 | — | — |
| 2007-07-12 | $35.89 | $40.12 | 1,947,900 | — | — |
| 2007-07-11 | $34.98 | $39.10 | 2,338,800 | — | — |
| 2007-07-10 | $35.33 | $39.49 | 1,389,100 | — | — |
| 2007-07-09 | $36.66 | $40.98 | 1,455,300 | — | — |
| 2007-07-06 | $36.47 | $40.77 | 925,600 | — | — |
| 2007-07-05 | $35.99 | $40.23 | 1,230,500 | — | — |
| 2007-07-03 | $36.61 | $40.93 | 845,000 | — | — |
| 2007-07-02 | $36.59 | $40.90 | 2,269,300 | — | — |
| 2007-06-29 | $35.93 | $40.17 | 2,301,500 | — | — |
| 2007-06-28 | $36.69 | $41.01 | 4,548,600 | — | — |
| 2007-06-27 | $33.93 | $37.93 | 1,882,600 | — | — |
| 2007-06-26 | $33.48 | $37.38 | 1,343,000 | — | — |
| 2007-06-25 | $34.43 | $38.44 | 1,459,000 | — | — |
| 2007-06-22 | $34.62 | $38.65 | 2,070,100 | — | — |
| 2007-06-21 | $34.38 | $38.39 | 1,639,700 | — | — |
| 2007-06-20 | $34.91 | $38.98 | 1,973,100 | — | — |
| 2007-06-19 | $35.38 | $39.50 | 2,522,700 | — | — |
| 2007-06-18 | $34.90 | $38.97 | 1,833,600 | — | — |
| 2007-06-15 | $34.86 | $38.92 | 2,959,000 | — | — |
| 2007-06-14 | $34.34 | $38.34 | 2,578,300 | — | — |
| 2007-06-13 | $33.94 | $37.90 | 2,411,200 | — | — |
| 2007-06-12 | $34.18 | $38.16 | 2,222,600 | — | — |
| 2007-06-11 | $34.76 | $38.81 | 2,782,800 | — | — |
| 2007-06-08 | $35.37 | $39.49 | 2,611,500 | — | — |
| 2007-06-07 | $34.71 | $38.75 | 2,631,700 | — | — |
| 2007-06-06 | $35.06 | $39.15 | 3,334,500 | — | — |
| 2007-06-05 | $36.03 | $40.23 | 2,826,000 | — | — |
| 2007-06-04 | $36.77 | $41.06 | 3,023,400 | — | — |
| 2007-06-01 | $37.27 | $41.61 | 3,133,000 | — | — |
| 2007-05-31 | $36.30 | $40.53 | 4,157,100 | — | — |
| 2007-05-30 | $35.37 | $39.49 | 1,941,800 | — | — |
| 2007-05-29 | $35.50 | $39.64 | 2,566,300 | — | — |
| 2007-05-25 | $35.24 | $39.35 | 2,934,000 | — | — |
| 2007-05-24 | $35.88 | $40.06 | 3,134,500 | — | — |
| 2007-05-23 | $37.05 | $41.37 | 6,334,300 | — | — |
| 2007-05-22 | $39.65 | $44.27 | 2,623,900 | — | — |
| 2007-05-21 | $39.90 | $44.55 | 6,771,200 | — | — |
| 2007-05-18 | $38.10 | $42.54 | 5,027,900 | — | — |
| 2007-05-17 | $35.52 | $39.66 | 1,315,000 | — | — |
| 2007-05-16 | $35.07 | $39.16 | 1,305,500 | — | — |
| 2007-05-15 | $35.19 | $39.29 | 1,555,700 | — | — |
| 2007-05-14 | $35.15 | $39.25 | 1,241,800 | — | — |
| 2007-05-11 | $35.00 | $39.08 | 1,774,500 | — | — |
| 2007-05-10 | $35.60 | $39.75 | 2,940,400 | — | — |
| 2007-05-09 | $35.09 | $39.18 | 1,226,500 | — | — |
| 2007-05-08 | $35.07 | $39.16 | 1,303,100 | — | — |
| 2007-05-07 | $35.27 | $39.38 | 1,207,400 | — | — |
| 2007-05-04 | $35.10 | $39.19 | 1,511,600 | — | — |
| 2007-05-03 | $34.87 | $38.93 | 1,386,200 | — | — |
| 2007-05-02 | $34.65 | $38.69 | 1,239,600 | — | — |
| 2007-05-01 | $34.16 | $38.14 | 1,900,200 | — | — |
| 2007-04-30 | $34.63 | $38.67 | 862,400 | — | — |
| 2007-04-27 | $35.50 | $39.64 | 1,165,000 | — | — |
| 2007-04-26 | $35.22 | $39.32 | 1,052,200 | — | — |
| 2007-04-25 | $35.03 | $39.11 | 1,588,000 | — | — |
| 2007-04-24 | $34.87 | $38.93 | 1,542,600 | — | — |
| 2007-04-23 | $35.31 | $39.42 | 1,371,100 | — | — |
| 2007-04-20 | $35.61 | $39.76 | 1,669,100 | — | — |
| 2007-04-19 | $35.41 | $39.54 | 1,373,700 | — | — |
| 2007-04-18 | $35.32 | $39.44 | 1,453,000 | — | — |
| 2007-04-17 | $35.60 | $39.75 | 1,429,000 | — | — |
| 2007-04-16 | $35.56 | $39.70 | 2,312,400 | — | — |
| 2007-04-13 | $34.53 | $38.55 | 1,298,600 | — | — |
| 2007-04-12 | $34.59 | $38.62 | 2,468,800 | — | — |
| 2007-04-11 | $33.14 | $37.00 | 1,383,700 | — | — |
| 2007-04-10 | $33.27 | $37.15 | 1,262,200 | — | — |
| 2007-04-09 | $33.39 | $37.28 | 994,800 | — | — |
| 2007-04-05 | $33.20 | $37.07 | 769,500 | — | — |
| 2007-04-04 | $32.99 | $36.83 | 917,400 | — | — |
| 2007-04-03 | $33.22 | $37.09 | 880,100 | — | — |
| 2007-04-02 | $32.88 | $36.71 | 627,800 | — | — |
| 2007-03-30 | $32.73 | $36.54 | 691,300 | — | — |
| 2007-03-29 | $32.91 | $36.75 | 756,600 | — | — |
| 2007-03-28 | $33.05 | $36.90 | 674,300 | — | — |
| 2007-03-27 | $33.21 | $37.04 | 928,200 | — | — |
| 2007-03-26 | $33.54 | $37.40 | 687,900 | — | — |
| 2007-03-23 | $33.72 | $37.60 | 457,100 | — | — |
| 2007-03-22 | $33.51 | $37.37 | 695,200 | — | — |
| 2007-03-21 | $33.52 | $37.38 | 1,157,500 | — | — |
| 2007-03-20 | $32.93 | $36.72 | 986,900 | — | — |
| 2007-03-19 | $32.73 | $36.50 | 803,900 | — | — |
| 2007-03-16 | $32.28 | $36.00 | 1,726,400 | — | — |
| 2007-03-15 | $32.10 | $35.80 | 1,321,400 | — | — |
| 2007-03-14 | $31.80 | $35.46 | 1,849,500 | — | — |
| 2007-03-13 | $32.24 | $35.95 | 2,161,200 | — | — |
| 2007-03-12 | $32.31 | $36.03 | 2,578,000 | — | — |
| 2007-03-09 | $33.05 | $36.86 | 1,491,300 | — | — |
| 2007-03-08 | $32.60 | $36.36 | 2,095,000 | — | — |
| 2007-03-07 | $31.99 | $35.67 | 1,090,300 | — | — |
| 2007-03-06 | $31.98 | $35.66 | 1,034,500 | — | — |
| 2007-03-05 | $31.70 | $35.35 | 1,294,900 | — | — |
| 2007-03-02 | $32.45 | $36.19 | 1,011,900 | — | — |
| 2007-03-01 | $33.14 | $36.96 | 1,629,100 | — | — |
| 2007-02-28 | $33.41 | $37.26 | 2,406,300 | — | — |
| 2007-02-27 | $32.95 | $36.75 | 2,033,100 | — | — |
| 2007-02-26 | $34.97 | $39.00 | 896,800 | — | — |
| 2007-02-23 | $35.00 | $39.03 | 770,600 | — | — |
| 2007-02-22 | $35.12 | $39.17 | 795,800 | — | — |
| 2007-02-21 | $35.54 | $39.63 | 707,000 | — | — |
| 2007-02-20 | $35.82 | $39.95 | 823,700 | — | — |
| 2007-02-16 | $35.37 | $39.44 | 757,300 | — | — |
| 2007-02-15 | $35.65 | $39.76 | 681,100 | — | — |
| 2007-02-14 | $35.39 | $39.47 | 555,300 | — | — |
| 2007-02-13 | $35.36 | $39.43 | 627,400 | — | — |
| 2007-02-12 | $34.63 | $38.62 | 904,100 | — | — |
| 2007-02-09 | $35.07 | $39.11 | 1,045,100 | — | — |
| 2007-02-08 | $35.51 | $39.60 | 1,622,700 | — | — |
| 2007-02-07 | $34.90 | $38.92 | 800,100 | — | — |
| 2007-02-06 | $35.22 | $39.28 | 590,500 | — | — |
| 2007-02-05 | $34.80 | $38.81 | 795,300 | — | — |
| 2007-02-02 | $34.98 | $39.01 | 854,700 | — | — |
| 2007-02-01 | $34.89 | $38.91 | 998,600 | — | — |
| 2007-01-31 | $34.34 | $38.30 | 833,300 | — | — |
| 2007-01-30 | $33.65 | $37.53 | 999,200 | — | — |
| 2007-01-29 | $33.44 | $37.29 | 1,182,000 | — | — |
| 2007-01-26 | $33.18 | $37.00 | 1,185,000 | — | — |
| 2007-01-25 | $33.36 | $37.20 | 1,179,700 | — | — |
| 2007-01-24 | $34.25 | $38.20 | 740,500 | — | — |
| 2007-01-23 | $33.95 | $37.86 | 908,800 | — | — |
| 2007-01-22 | $33.60 | $37.47 | 1,032,900 | — | — |
| 2007-01-19 | $34.28 | $38.23 | 1,141,100 | — | — |
| 2007-01-18 | $33.83 | $37.73 | 888,200 | — | — |
| 2007-01-17 | $33.66 | $37.54 | 1,000,300 | — | — |
| 2007-01-16 | $34.22 | $38.16 | 822,800 | — | — |
| 2007-01-12 | $34.70 | $38.70 | 1,171,100 | — | — |
| 2007-01-11 | $34.51 | $38.49 | 774,100 | — | — |
| 2007-01-10 | $33.93 | $37.84 | 1,041,000 | — | — |
| 2007-01-09 | $33.94 | $37.85 | 1,498,100 | — | — |
| 2007-01-08 | $33.22 | $37.05 | 1,998,700 | — | — |
| 2007-01-05 | $33.31 | $37.15 | 1,691,200 | — | — |
| 2007-01-04 | $33.97 | $37.88 | 2,347,500 | — | — |
| 2007-01-03 | $34.38 | $38.34 | 1,657,500 | — | — |