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 | $25.45 | $50.91 | 1,731,600 | — | — |
| 2007-12-28 | $25.17 | $50.36 | 1,108,000 | — | — |
| 2007-12-27 | $25.48 | $50.98 | 1,532,400 | — | — |
| 2007-12-26 | $26.00 | $52.01 | 1,296,800 | — | — |
| 2007-12-24 | $26.02 | $52.06 | 951,200 | — | — |
| 2007-12-21 | $26.09 | $52.21 | 2,676,000 | — | — |
| 2007-12-20 | $26.15 | $52.32 | 2,531,000 | — | — |
| 2007-12-19 | $25.64 | $51.29 | 1,846,800 | — | — |
| 2007-12-18 | $25.57 | $51.03 | 2,504,600 | — | — |
| 2007-12-17 | $25.10 | $50.11 | 2,720,400 | — | — |
| 2007-12-14 | $24.48 | $48.86 | 2,512,000 | — | — |
| 2007-12-13 | $23.24 | $46.39 | 2,419,000 | — | — |
| 2007-12-12 | $23.97 | $47.84 | 1,815,000 | — | — |
| 2007-12-11 | $23.42 | $46.74 | 2,195,400 | — | — |
| 2007-12-10 | $24.17 | $48.25 | 2,092,600 | — | — |
| 2007-12-07 | $24.11 | $48.12 | 2,130,400 | — | — |
| 2007-12-06 | $23.88 | $47.66 | 2,918,000 | — | — |
| 2007-12-05 | $23.95 | $47.80 | 3,315,400 | — | — |
| 2007-12-04 | $23.50 | $46.91 | 4,045,400 | — | — |
| 2007-12-03 | $24.24 | $48.39 | 3,416,200 | — | — |
| 2007-11-30 | $24.23 | $48.36 | 2,186,600 | — | — |
| 2007-11-29 | $23.53 | $46.97 | 2,429,200 | — | — |
| 2007-11-28 | $23.38 | $46.66 | 4,791,800 | — | — |
| 2007-11-27 | $22.83 | $45.56 | 4,847,800 | — | — |
| 2007-11-26 | $24.55 | $49.00 | 2,982,600 | — | — |
| 2007-11-23 | $24.38 | $48.67 | 563,000 | — | — |
| 2007-11-21 | $24.08 | $48.08 | 2,522,000 | — | — |
| 2007-11-20 | $24.58 | $49.06 | 2,438,600 | — | — |
| 2007-11-19 | $25.25 | $50.41 | 1,925,000 | — | — |
| 2007-11-16 | $25.75 | $51.40 | 2,424,800 | — | — |
| 2007-11-15 | $26.12 | $52.14 | 2,922,000 | — | — |
| 2007-11-14 | $26.57 | $53.03 | 2,892,600 | — | — |
| 2007-11-13 | $26.43 | $52.76 | 2,407,600 | — | — |
| 2007-11-12 | $26.56 | $53.02 | 1,905,400 | — | — |
| 2007-11-09 | $28.03 | $55.95 | 1,673,800 | — | — |
| 2007-11-08 | $29.09 | $58.07 | 1,646,600 | — | — |
| 2007-11-07 | $30.00 | $59.89 | 1,555,400 | — | — |
| 2007-11-06 | $30.66 | $61.19 | 3,290,200 | — | — |
| 2007-11-05 | $31.88 | $63.63 | 1,636,800 | — | — |
| 2007-11-02 | $32.03 | $63.93 | 1,405,000 | — | — |
| 2007-11-01 | $31.41 | $62.70 | 1,673,200 | — | — |
| 2007-10-31 | $31.40 | $62.68 | 1,767,400 | — | — |
| 2007-10-30 | $30.77 | $61.42 | 1,071,200 | — | — |
| 2007-10-29 | $31.98 | $63.83 | 1,127,000 | — | — |
| 2007-10-26 | $32.62 | $65.12 | 3,429,600 | — | — |
| 2007-10-25 | $31.55 | $62.97 | 793,400 | — | — |
| 2007-10-24 | $31.37 | $62.61 | 1,318,800 | — | — |
| 2007-10-23 | $30.41 | $60.70 | 712,800 | — | — |
| 2007-10-22 | $30.17 | $60.22 | 1,082,000 | — | — |
| 2007-10-19 | $30.26 | $60.42 | 1,101,800 | — | — |
| 2007-10-18 | $31.72 | $63.31 | 546,800 | — | — |
| 2007-10-17 | $31.93 | $63.75 | 1,020,600 | — | — |
| 2007-10-16 | $32.17 | $64.23 | 1,115,000 | — | — |
| 2007-10-15 | $32.37 | $64.61 | 982,800 | — | — |
| 2007-10-12 | $32.28 | $64.43 | 588,000 | — | — |
| 2007-10-11 | $31.75 | $63.38 | 1,083,400 | — | — |
| 2007-10-10 | $32.56 | $65.00 | 2,757,800 | — | — |
| 2007-10-09 | $32.88 | $65.65 | 1,071,600 | — | — |
| 2007-10-08 | $32.29 | $64.47 | 1,216,000 | — | — |
| 2007-10-05 | $32.08 | $64.03 | 1,171,000 | — | — |
| 2007-10-04 | $31.59 | $63.06 | 1,101,600 | — | — |
| 2007-10-03 | $31.14 | $62.15 | 1,204,400 | — | — |
| 2007-10-02 | $31.08 | $62.05 | 1,392,800 | — | — |
| 2007-10-01 | $30.54 | $60.96 | 1,620,000 | — | — |
| 2007-09-28 | $29.92 | $59.72 | 1,562,000 | — | — |
| 2007-09-27 | $30.20 | $60.29 | 1,265,000 | — | — |
| 2007-09-26 | $31.01 | $61.91 | 1,386,400 | — | — |
| 2007-09-25 | $31.25 | $62.38 | 1,987,000 | — | — |
| 2007-09-24 | $32.70 | $65.28 | 1,189,800 | — | — |
| 2007-09-21 | $32.55 | $64.98 | 758,400 | — | — |
| 2007-09-20 | $32.64 | $65.16 | 640,600 | — | — |
| 2007-09-19 | $32.85 | $65.58 | 1,003,200 | — | — |
| 2007-09-18 | $32.75 | $65.26 | 1,766,200 | — | — |
| 2007-09-17 | $32.06 | $63.87 | 750,200 | — | — |
| 2007-09-14 | $32.60 | $64.96 | 761,600 | — | — |
| 2007-09-13 | $32.04 | $63.83 | 1,543,600 | — | — |
| 2007-09-12 | $31.59 | $62.95 | 1,761,400 | — | — |
| 2007-09-11 | $31.48 | $62.72 | 2,716,800 | — | — |
| 2007-09-10 | $31.91 | $63.57 | 1,191,400 | — | — |
| 2007-09-07 | $33.15 | $66.05 | 740,000 | — | — |
| 2007-09-06 | $33.69 | $67.13 | 1,014,400 | — | — |
| 2007-09-05 | $33.50 | $66.75 | 792,400 | — | — |
| 2007-09-04 | $33.65 | $67.04 | 1,368,000 | — | — |
| 2007-08-31 | $33.33 | $66.40 | 912,600 | — | — |
| 2007-08-30 | $32.90 | $65.56 | 1,300,800 | — | — |
| 2007-08-29 | $32.69 | $65.13 | 1,410,400 | — | — |
| 2007-08-28 | $30.75 | $61.28 | 1,224,000 | — | — |
| 2007-08-27 | $32.35 | $64.46 | 1,231,000 | — | — |
| 2007-08-24 | $32.32 | $64.40 | 1,412,400 | — | — |
| 2007-08-23 | $30.77 | $61.31 | 1,303,400 | — | — |
| 2007-08-22 | $29.72 | $59.22 | 1,121,000 | — | — |
| 2007-08-21 | $28.87 | $57.53 | 1,058,200 | — | — |
| 2007-08-20 | $29.29 | $58.35 | 1,376,200 | — | — |
| 2007-08-17 | $29.20 | $58.18 | 2,528,000 | — | — |
| 2007-08-16 | $28.29 | $56.37 | 3,091,000 | — | — |
| 2007-08-15 | $27.87 | $55.52 | 1,974,000 | — | — |
| 2007-08-14 | $29.52 | $58.82 | 1,885,000 | — | — |
| 2007-08-13 | $30.03 | $59.83 | 2,816,600 | — | — |
| 2007-08-10 | $29.13 | $58.03 | 4,494,800 | — | — |
| 2007-08-09 | $27.57 | $54.93 | 3,963,000 | — | — |
| 2007-08-08 | $29.62 | $59.02 | 2,792,600 | — | — |
| 2007-08-07 | $29.15 | $58.08 | 2,503,600 | — | — |
| 2007-08-06 | $29.39 | $58.55 | 2,385,000 | — | — |
| 2007-08-03 | $29.84 | $59.47 | 2,295,800 | — | — |
| 2007-08-02 | $31.96 | $63.68 | 1,814,400 | — | — |
| 2007-08-01 | $32.13 | $64.01 | 2,683,400 | — | — |
| 2007-07-31 | $33.70 | $67.14 | 2,065,000 | — | — |
| 2007-07-30 | $33.30 | $66.35 | 2,265,400 | — | — |
| 2007-07-27 | $32.60 | $64.95 | 1,852,800 | — | — |
| 2007-07-26 | $33.49 | $66.72 | 2,583,600 | — | — |
| 2007-07-25 | $34.56 | $68.87 | 4,454,400 | — | — |
| 2007-07-24 | $35.29 | $70.32 | 3,114,600 | — | — |
| 2007-07-23 | $38.07 | $75.86 | 1,736,800 | — | — |
| 2007-07-20 | $37.99 | $75.71 | 1,744,800 | — | — |
| 2007-07-19 | $38.22 | $76.16 | 1,671,800 | — | — |
| 2007-07-18 | $38.98 | $77.67 | 2,188,200 | — | — |
| 2007-07-17 | $37.89 | $75.50 | 1,661,200 | — | — |
| 2007-07-16 | $38.73 | $77.17 | 942,000 | — | — |
| 2007-07-13 | $39.56 | $78.84 | 987,800 | — | — |
| 2007-07-12 | $38.84 | $77.39 | 1,335,400 | — | — |
| 2007-07-11 | $39.28 | $78.26 | 1,574,600 | — | — |
| 2007-07-10 | $39.94 | $79.57 | 1,260,200 | — | — |
| 2007-07-09 | $39.65 | $79.01 | 1,206,400 | — | — |
| 2007-07-06 | $38.91 | $77.53 | 989,400 | — | — |
| 2007-07-05 | $37.97 | $75.65 | 1,044,000 | — | — |
| 2007-07-03 | $38.12 | $75.95 | 602,600 | — | — |
| 2007-07-02 | $37.88 | $75.47 | 1,001,400 | — | — |
| 2007-06-29 | $37.10 | $73.91 | 885,800 | — | — |
| 2007-06-28 | $36.80 | $73.33 | 2,050,400 | — | — |
| 2007-06-27 | $37.36 | $74.43 | 3,175,000 | — | — |
| 2007-06-26 | $36.81 | $73.34 | 1,425,800 | — | — |
| 2007-06-25 | $37.85 | $75.41 | 1,489,600 | — | — |
| 2007-06-22 | $38.12 | $75.96 | 1,568,200 | — | — |
| 2007-06-21 | $37.81 | $75.34 | 928,800 | — | — |
| 2007-06-20 | $36.71 | $73.15 | 1,442,000 | — | — |
| 2007-06-19 | $38.15 | $76.01 | 2,550,400 | — | — |
| 2007-06-18 | $38.73 | $77.17 | 1,728,000 | — | — |
| 2007-06-15 | $37.28 | $74.27 | 1,130,600 | — | — |
| 2007-06-14 | $36.50 | $72.73 | 1,751,400 | — | — |
| 2007-06-13 | $35.92 | $71.58 | 1,688,000 | — | — |
| 2007-06-12 | $34.51 | $68.75 | 1,516,200 | — | — |
| 2007-06-11 | $34.51 | $68.75 | 975,000 | — | — |
| 2007-06-08 | $34.14 | $68.03 | 1,467,800 | — | — |
| 2007-06-07 | $34.15 | $67.93 | 1,755,400 | — | — |
| 2007-06-06 | $34.88 | $69.38 | 2,026,800 | — | — |
| 2007-06-05 | $35.71 | $71.03 | 1,333,800 | — | — |
| 2007-06-04 | $35.72 | $71.04 | 943,800 | — | — |
| 2007-06-01 | $35.60 | $70.80 | 980,800 | — | — |
| 2007-05-31 | $35.04 | $69.71 | 1,313,200 | — | — |
| 2007-05-30 | $35.06 | $69.74 | 1,971,400 | — | — |
| 2007-05-29 | $34.69 | $68.99 | 1,193,000 | — | — |
| 2007-05-25 | $34.54 | $68.71 | 663,400 | — | — |
| 2007-05-24 | $34.08 | $67.78 | 1,163,800 | — | — |
| 2007-05-23 | $34.60 | $68.82 | 1,330,400 | — | — |
| 2007-05-22 | $34.74 | $69.09 | 1,706,600 | — | — |
| 2007-05-21 | $35.36 | $70.32 | 1,980,000 | — | — |
| 2007-05-18 | $34.89 | $69.40 | 1,789,600 | — | — |
| 2007-05-17 | $33.88 | $67.40 | 1,095,000 | — | — |
| 2007-05-16 | $33.58 | $66.79 | 1,271,400 | — | — |
| 2007-05-15 | $33.95 | $67.53 | 1,756,600 | — | — |
| 2007-05-14 | $33.75 | $67.13 | 1,531,000 | — | — |
| 2007-05-11 | $33.67 | $66.98 | 1,874,200 | — | — |
| 2007-05-10 | $31.92 | $63.49 | 1,188,800 | — | — |
| 2007-05-09 | $32.20 | $64.05 | 1,956,800 | — | — |
| 2007-05-08 | $31.95 | $63.55 | 2,306,200 | — | — |
| 2007-05-07 | $31.95 | $63.55 | 1,362,000 | — | — |
| 2007-05-04 | $31.56 | $62.78 | 1,478,600 | — | — |
| 2007-05-03 | $31.76 | $63.17 | 967,200 | — | — |
| 2007-05-02 | $31.89 | $63.43 | 994,000 | — | — |
| 2007-05-01 | $31.57 | $62.80 | 1,337,000 | — | — |
| 2007-04-30 | $31.80 | $63.25 | 1,060,800 | — | — |
| 2007-04-27 | $32.08 | $63.80 | 883,200 | — | — |
| 2007-04-26 | $32.15 | $63.95 | 1,605,800 | — | — |
| 2007-04-25 | $32.15 | $63.95 | 1,390,800 | — | — |
| 2007-04-24 | $31.14 | $61.94 | 770,000 | — | — |
| 2007-04-23 | $31.42 | $62.50 | 1,197,200 | — | — |
| 2007-04-20 | $31.15 | $61.96 | 1,071,000 | — | — |
| 2007-04-19 | $30.65 | $60.96 | 1,023,800 | — | — |
| 2007-04-18 | $30.97 | $61.60 | 1,444,600 | — | — |
| 2007-04-17 | $31.22 | $62.10 | 1,037,600 | — | — |
| 2007-04-16 | $31.19 | $62.04 | 1,154,200 | — | — |
| 2007-04-13 | $31.64 | $62.92 | 851,000 | — | — |
| 2007-04-12 | $31.58 | $62.82 | 1,075,000 | — | — |
| 2007-04-11 | $31.06 | $61.78 | 1,961,600 | — | — |
| 2007-04-10 | $31.20 | $62.06 | 1,568,800 | — | — |
| 2007-04-09 | $30.60 | $60.87 | 1,256,800 | — | — |
| 2007-04-05 | $30.38 | $60.43 | 1,114,600 | — | — |
| 2007-04-04 | $30.60 | $60.87 | 1,902,600 | — | — |
| 2007-04-03 | $29.50 | $58.67 | 1,546,400 | — | — |
| 2007-04-02 | $29.50 | $58.68 | 1,636,400 | — | — |
| 2007-03-30 | $29.65 | $58.98 | 990,000 | — | — |
| 2007-03-29 | $29.87 | $59.40 | 1,957,200 | — | — |
| 2007-03-28 | $30.00 | $59.68 | 1,377,200 | — | — |
| 2007-03-27 | $30.26 | $60.19 | 933,800 | — | — |
| 2007-03-26 | $30.41 | $60.48 | 1,844,400 | — | — |
| 2007-03-23 | $30.68 | $61.03 | 1,215,000 | — | — |
| 2007-03-22 | $30.18 | $60.03 | 1,587,400 | — | — |
| 2007-03-21 | $30.13 | $59.92 | 2,155,200 | — | — |
| 2007-03-20 | $29.32 | $58.32 | 1,789,200 | — | — |
| 2007-03-19 | $29.34 | $58.27 | 1,657,000 | — | — |
| 2007-03-16 | $28.49 | $56.57 | 1,361,200 | — | — |
| 2007-03-15 | $28.48 | $56.54 | 1,933,400 | — | — |
| 2007-03-14 | $28.93 | $57.46 | 2,591,600 | — | — |
| 2007-03-13 | $28.23 | $56.05 | 1,394,200 | — | — |
| 2007-03-12 | $28.13 | $55.86 | 998,000 | — | — |
| 2007-03-09 | $27.99 | $55.58 | 1,126,000 | — | — |
| 2007-03-08 | $27.74 | $55.08 | 1,155,000 | — | — |
| 2007-03-07 | $27.58 | $54.78 | 1,522,000 | — | — |
| 2007-03-06 | $26.95 | $53.50 | 1,111,600 | — | — |
| 2007-03-05 | $26.42 | $52.47 | 1,836,200 | — | — |
| 2007-03-02 | $27.01 | $53.64 | 1,017,800 | — | — |
| 2007-03-01 | $27.71 | $55.01 | 1,460,800 | — | — |
| 2007-02-28 | $27.74 | $55.07 | 1,494,400 | — | — |
| 2007-02-27 | $27.25 | $54.11 | 1,623,400 | — | — |
| 2007-02-26 | $28.20 | $55.99 | 854,800 | — | — |
| 2007-02-23 | $27.95 | $55.49 | 1,554,200 | — | — |
| 2007-02-22 | $28.38 | $56.34 | 1,693,200 | — | — |
| 2007-02-21 | $28.03 | $55.65 | 1,426,600 | — | — |
| 2007-02-20 | $27.00 | $53.61 | 947,400 | — | — |
| 2007-02-16 | $27.13 | $53.87 | 722,800 | — | — |
| 2007-02-15 | $27.01 | $53.63 | 713,200 | — | — |
| 2007-02-14 | $26.98 | $53.56 | 973,400 | — | — |
| 2007-02-13 | $27.18 | $53.97 | 1,143,000 | — | — |
| 2007-02-12 | $26.60 | $52.82 | 1,648,800 | — | — |
| 2007-02-09 | $27.15 | $53.90 | 911,400 | — | — |
| 2007-02-08 | $27.54 | $54.68 | 1,221,400 | — | — |
| 2007-02-07 | $27.17 | $53.96 | 1,466,600 | — | — |
| 2007-02-06 | $26.80 | $53.22 | 1,356,400 | — | — |
| 2007-02-05 | $26.98 | $53.56 | 1,172,400 | — | — |
| 2007-02-02 | $26.66 | $52.94 | 960,800 | — | — |
| 2007-02-01 | $26.51 | $52.64 | 1,105,200 | — | — |
| 2007-01-31 | $26.34 | $52.31 | 2,831,000 | — | — |
| 2007-01-30 | $26.79 | $53.19 | 3,597,400 | — | — |
| 2007-01-29 | $27.08 | $53.77 | 2,112,600 | — | — |
| 2007-01-26 | $26.81 | $53.24 | 1,286,400 | — | — |
| 2007-01-25 | $26.51 | $52.65 | 1,428,000 | — | — |
| 2007-01-24 | $26.79 | $53.20 | 1,066,200 | — | — |
| 2007-01-23 | $26.42 | $52.47 | 1,720,600 | — | — |
| 2007-01-22 | $25.33 | $50.30 | 1,339,000 | — | — |
| 2007-01-19 | $25.37 | $50.38 | 897,800 | — | — |
| 2007-01-18 | $24.65 | $48.95 | 1,273,800 | — | — |
| 2007-01-17 | $25.09 | $49.82 | 1,217,000 | — | — |
| 2007-01-16 | $24.67 | $48.99 | 1,285,600 | — | — |
| 2007-01-12 | $25.11 | $49.86 | 1,984,200 | — | — |
| 2007-01-11 | $24.25 | $48.15 | 1,757,600 | — | — |
| 2007-01-10 | $24.33 | $48.30 | 1,794,000 | — | — |
| 2007-01-09 | $25.45 | $50.54 | 1,412,800 | — | — |
| 2007-01-08 | $25.85 | $51.33 | 1,697,200 | — | — |
| 2007-01-05 | $25.33 | $50.31 | 1,579,400 | — | — |
| 2007-01-04 | $24.97 | $49.58 | 1,867,400 | — | — |
| 2007-01-03 | $24.72 | $49.08 | 1,818,400 | — | — |