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
- 1984-01-06 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 | $19.56 | $20.09 | 1,253,400 | — | — |
| 2007-12-28 | $19.40 | $19.93 | 1,107,500 | — | — |
| 2007-12-27 | $20.06 | $20.61 | 1,622,000 | — | — |
| 2007-12-26 | $19.32 | $19.84 | 655,800 | — | — |
| 2007-12-24 | $19.98 | $20.52 | 959,700 | — | — |
| 2007-12-21 | $19.00 | $19.52 | 2,608,700 | — | — |
| 2007-12-20 | $19.76 | $20.30 | 2,117,500 | — | — |
| 2007-12-19 | $19.40 | $19.93 | 3,472,900 | — | — |
| 2007-12-18 | $20.47 | $21.03 | 1,415,700 | — | — |
| 2007-12-17 | $20.79 | $21.35 | 1,531,800 | — | — |
| 2007-12-14 | $20.55 | $21.11 | 1,599,700 | — | — |
| 2007-12-13 | $21.26 | $21.84 | 1,432,800 | — | — |
| 2007-12-12 | $21.70 | $22.29 | 2,520,500 | — | — |
| 2007-12-11 | $22.38 | $22.99 | 1,380,000 | — | — |
| 2007-12-10 | $22.78 | $23.40 | 1,645,700 | — | — |
| 2007-12-07 | $22.43 | $23.04 | 1,671,000 | — | — |
| 2007-12-06 | $22.13 | $22.73 | 2,297,600 | — | — |
| 2007-12-05 | $21.59 | $22.18 | 2,244,500 | — | — |
| 2007-12-04 | $22.12 | $22.72 | 1,785,500 | — | — |
| 2007-12-03 | $22.68 | $23.30 | 1,120,300 | — | — |
| 2007-11-30 | $23.03 | $23.54 | 3,786,800 | — | — |
| 2007-11-29 | $23.06 | $23.57 | 1,943,200 | — | — |
| 2007-11-28 | $23.28 | $23.80 | 1,652,900 | — | — |
| 2007-11-27 | $23.19 | $23.71 | 3,123,800 | — | — |
| 2007-11-26 | $23.39 | $23.91 | 1,817,000 | — | — |
| 2007-11-23 | $23.84 | $24.37 | 602,700 | — | — |
| 2007-11-21 | $23.11 | $23.62 | 1,511,700 | — | — |
| 2007-11-20 | $22.85 | $23.36 | 1,579,200 | — | — |
| 2007-11-19 | $23.11 | $23.62 | 1,569,400 | — | — |
| 2007-11-16 | $23.79 | $24.32 | 1,761,500 | — | — |
| 2007-11-15 | $24.09 | $24.63 | 1,438,400 | — | — |
| 2007-11-14 | $24.42 | $24.96 | 1,490,400 | — | — |
| 2007-11-13 | $25.02 | $25.58 | 1,483,900 | — | — |
| 2007-11-12 | $24.58 | $25.13 | 1,848,800 | — | — |
| 2007-11-09 | $24.55 | $25.10 | 1,437,400 | — | — |
| 2007-11-08 | $24.63 | $25.18 | 2,053,000 | — | — |
| 2007-11-07 | $24.73 | $25.28 | 2,384,900 | — | — |
| 2007-11-06 | $25.05 | $25.61 | 3,472,000 | — | — |
| 2007-11-05 | $24.59 | $25.14 | 1,844,700 | — | — |
| 2007-11-02 | $24.65 | $25.20 | 2,221,100 | — | — |
| 2007-11-01 | $24.74 | $25.29 | 1,511,000 | — | — |
| 2007-10-31 | $25.39 | $25.96 | 1,078,900 | — | — |
| 2007-10-30 | $25.29 | $25.85 | 1,116,800 | — | — |
| 2007-10-29 | $25.20 | $25.76 | 1,258,000 | — | — |
| 2007-10-26 | $25.82 | $26.39 | 1,236,100 | — | — |
| 2007-10-25 | $26.34 | $26.93 | 2,163,600 | — | — |
| 2007-10-24 | $27.03 | $27.63 | 2,077,600 | — | — |
| 2007-10-23 | $27.30 | $27.91 | 3,600,200 | — | — |
| 2007-10-22 | $28.26 | $28.89 | 1,703,600 | — | — |
| 2007-10-19 | $27.27 | $27.88 | 2,245,000 | — | — |
| 2007-10-18 | $26.65 | $27.24 | 832,400 | — | — |
| 2007-10-17 | $26.90 | $27.50 | 904,300 | — | — |
| 2007-10-16 | $26.60 | $27.19 | 1,274,400 | — | — |
| 2007-10-15 | $26.29 | $26.88 | 795,500 | — | — |
| 2007-10-12 | $26.58 | $27.17 | 969,900 | — | — |
| 2007-10-11 | $26.70 | $27.29 | 1,046,600 | — | — |
| 2007-10-10 | $27.30 | $27.91 | 836,100 | — | — |
| 2007-10-09 | $27.53 | $28.14 | 906,400 | — | — |
| 2007-10-08 | $27.90 | $28.52 | 828,400 | — | — |
| 2007-10-05 | $28.30 | $28.93 | 785,200 | — | — |
| 2007-10-04 | $27.50 | $28.11 | 1,013,400 | — | — |
| 2007-10-03 | $28.04 | $28.66 | 1,082,700 | — | — |
| 2007-10-02 | $28.13 | $28.76 | 567,700 | — | — |
| 2007-10-01 | $27.90 | $28.52 | 1,085,400 | — | — |
| 2007-09-28 | $27.44 | $28.05 | 1,319,600 | — | — |
| 2007-09-27 | $27.63 | $28.25 | 1,930,100 | — | — |
| 2007-09-26 | $28.10 | $28.73 | 1,113,200 | — | — |
| 2007-09-25 | $27.41 | $28.02 | 1,156,800 | — | — |
| 2007-09-24 | $28.24 | $28.87 | 817,100 | — | — |
| 2007-09-21 | $28.80 | $29.44 | 1,485,000 | — | — |
| 2007-09-20 | $28.59 | $29.23 | 975,500 | — | — |
| 2007-09-19 | $28.52 | $29.15 | 1,253,300 | — | — |
| 2007-09-18 | $27.97 | $28.59 | 2,839,900 | — | — |
| 2007-09-17 | $27.27 | $27.88 | 1,003,000 | — | — |
| 2007-09-14 | $27.71 | $28.33 | 974,900 | — | — |
| 2007-09-13 | $27.52 | $28.13 | 1,139,100 | — | — |
| 2007-09-12 | $27.47 | $28.08 | 1,522,300 | — | — |
| 2007-09-11 | $28.53 | $29.07 | 1,117,900 | — | — |
| 2007-09-10 | $28.68 | $29.23 | 909,500 | — | — |
| 2007-09-07 | $28.72 | $29.27 | 1,043,800 | — | — |
| 2007-09-06 | $29.33 | $29.89 | 1,061,700 | — | — |
| 2007-09-05 | $29.13 | $29.68 | 2,139,100 | — | — |
| 2007-09-04 | $29.50 | $30.06 | 1,017,200 | — | — |
| 2007-08-31 | $28.84 | $29.39 | 1,625,100 | — | — |
| 2007-08-30 | $28.30 | $28.84 | 1,281,500 | — | — |
| 2007-08-29 | $28.65 | $29.20 | 1,934,500 | — | — |
| 2007-08-28 | $28.76 | $29.31 | 1,502,100 | — | — |
| 2007-08-27 | $29.60 | $30.16 | 887,500 | — | — |
| 2007-08-24 | $30.14 | $30.71 | 1,226,200 | — | — |
| 2007-08-23 | $29.39 | $29.95 | 1,391,500 | — | — |
| 2007-08-22 | $29.47 | $30.03 | 3,059,100 | — | — |
| 2007-08-21 | $27.89 | $28.42 | 2,759,700 | — | — |
| 2007-08-20 | $27.75 | $28.28 | 1,756,100 | — | — |
| 2007-08-17 | $27.80 | $28.33 | 1,706,200 | — | — |
| 2007-08-16 | $27.63 | $28.16 | 2,813,100 | — | — |
| 2007-08-15 | $28.13 | $28.67 | 2,449,000 | — | — |
| 2007-08-14 | $28.78 | $29.33 | 3,002,500 | — | — |
| 2007-08-13 | $28.98 | $29.53 | 2,539,300 | — | — |
| 2007-08-10 | $27.16 | $27.68 | 3,308,500 | — | — |
| 2007-08-09 | $26.21 | $26.71 | 3,793,900 | — | — |
| 2007-08-08 | $26.31 | $26.81 | 3,092,800 | — | — |
| 2007-08-07 | $27.75 | $28.28 | 2,077,800 | — | — |
| 2007-08-06 | $26.60 | $27.11 | 1,754,900 | — | — |
| 2007-08-03 | $26.31 | $26.81 | 1,374,200 | — | — |
| 2007-08-02 | $27.08 | $27.60 | 1,192,200 | — | — |
| 2007-08-01 | $27.14 | $27.66 | 1,587,600 | — | — |
| 2007-07-31 | $26.94 | $27.45 | 1,390,200 | — | — |
| 2007-07-30 | $27.52 | $28.04 | 2,246,900 | — | — |
| 2007-07-27 | $26.98 | $27.49 | 2,953,800 | — | — |
| 2007-07-26 | $26.42 | $26.92 | 2,015,200 | — | — |
| 2007-07-25 | $27.00 | $27.51 | 1,321,900 | — | — |
| 2007-07-24 | $27.26 | $27.78 | 1,401,800 | — | — |
| 2007-07-23 | $27.63 | $28.16 | 1,413,900 | — | — |
| 2007-07-20 | $27.24 | $27.76 | 2,092,100 | — | — |
| 2007-07-19 | $27.07 | $27.59 | 1,928,700 | — | — |
| 2007-07-18 | $27.17 | $27.69 | 1,490,900 | — | — |
| 2007-07-17 | $27.70 | $28.23 | 1,620,400 | — | — |
| 2007-07-16 | $27.95 | $28.48 | 2,519,200 | — | — |
| 2007-07-13 | $28.41 | $28.95 | 1,478,300 | — | — |
| 2007-07-12 | $28.43 | $28.97 | 1,065,800 | — | — |
| 2007-07-11 | $28.15 | $28.69 | 1,748,000 | — | — |
| 2007-07-10 | $28.52 | $29.06 | 1,955,200 | — | — |
| 2007-07-09 | $28.70 | $29.25 | 3,493,000 | — | — |
| 2007-07-06 | $30.01 | $30.58 | 1,183,300 | — | — |
| 2007-07-05 | $29.84 | $30.41 | 1,790,100 | — | — |
| 2007-07-03 | $29.79 | $30.36 | 928,300 | — | — |
| 2007-07-02 | $29.37 | $29.93 | 1,744,400 | — | — |
| 2007-06-29 | $29.27 | $29.83 | 2,051,000 | — | — |
| 2007-06-28 | $29.09 | $29.64 | 1,027,900 | — | — |
| 2007-06-27 | $29.29 | $29.85 | 1,765,400 | — | — |
| 2007-06-26 | $29.01 | $29.56 | 1,426,300 | — | — |
| 2007-06-25 | $28.86 | $29.41 | 1,357,600 | — | — |
| 2007-06-22 | $28.82 | $29.37 | 1,371,000 | — | — |
| 2007-06-21 | $29.44 | $30.00 | 1,269,500 | — | — |
| 2007-06-20 | $29.71 | $30.28 | 1,365,400 | — | — |
| 2007-06-19 | $30.27 | $30.85 | 1,170,000 | — | — |
| 2007-06-18 | $30.56 | $31.14 | 883,800 | — | — |
| 2007-06-15 | $30.53 | $31.11 | 1,649,200 | — | — |
| 2007-06-14 | $30.49 | $31.07 | 1,620,500 | — | — |
| 2007-06-13 | $30.86 | $31.45 | 1,206,400 | — | — |
| 2007-06-12 | $30.66 | $31.15 | 2,061,600 | — | — |
| 2007-06-11 | $31.34 | $31.84 | 1,544,000 | — | — |
| 2007-06-08 | $32.20 | $32.72 | 1,323,900 | — | — |
| 2007-06-07 | $31.45 | $31.95 | 1,481,200 | — | — |
| 2007-06-06 | $32.34 | $32.86 | 1,382,500 | — | — |
| 2007-06-05 | $33.04 | $33.57 | 1,089,700 | — | — |
| 2007-06-04 | $33.22 | $33.75 | 1,672,300 | — | — |
| 2007-06-01 | $33.29 | $33.82 | 4,509,900 | — | — |
| 2007-05-31 | $31.96 | $32.47 | 2,270,000 | — | — |
| 2007-05-30 | $32.03 | $32.54 | 2,025,800 | — | — |
| 2007-05-29 | $32.22 | $32.74 | 843,000 | — | — |
| 2007-05-25 | $32.44 | $32.96 | 926,600 | — | — |
| 2007-05-24 | $32.12 | $32.64 | 1,686,300 | — | — |
| 2007-05-23 | $32.80 | $33.33 | 1,550,100 | — | — |
| 2007-05-22 | $33.50 | $34.04 | 1,772,300 | — | — |
| 2007-05-21 | $34.16 | $34.71 | 1,285,300 | — | — |
| 2007-05-18 | $33.64 | $34.18 | 1,355,900 | — | — |
| 2007-05-17 | $32.58 | $33.10 | 4,365,000 | — | — |
| 2007-05-16 | $33.22 | $33.75 | 711,100 | — | — |
| 2007-05-15 | $33.19 | $33.72 | 1,219,400 | — | — |
| 2007-05-14 | $33.40 | $33.94 | 1,068,000 | — | — |
| 2007-05-11 | $33.42 | $33.96 | 931,300 | — | — |
| 2007-05-10 | $33.01 | $33.54 | 1,138,900 | — | — |
| 2007-05-09 | $33.43 | $33.97 | 1,613,200 | — | — |
| 2007-05-08 | $33.45 | $33.99 | 1,265,100 | — | — |
| 2007-05-07 | $33.15 | $33.68 | 1,480,600 | — | — |
| 2007-05-04 | $32.42 | $32.94 | 931,500 | — | — |
| 2007-05-03 | $32.10 | $32.62 | 1,409,400 | — | — |
| 2007-05-02 | $32.18 | $32.70 | 1,672,900 | — | — |
| 2007-05-01 | $31.51 | $32.02 | 1,404,900 | — | — |
| 2007-04-30 | $31.10 | $31.60 | 982,000 | — | — |
| 2007-04-27 | $31.77 | $32.28 | 1,253,300 | — | — |
| 2007-04-26 | $31.65 | $32.16 | 1,649,700 | — | — |
| 2007-04-25 | $31.00 | $31.50 | 2,757,400 | — | — |
| 2007-04-24 | $31.74 | $32.25 | 1,718,000 | — | — |
| 2007-04-23 | $32.68 | $33.20 | 712,000 | — | — |
| 2007-04-20 | $33.23 | $33.76 | 484,200 | — | — |
| 2007-04-19 | $32.85 | $33.38 | 703,200 | — | — |
| 2007-04-18 | $33.19 | $33.72 | 807,800 | — | — |
| 2007-04-17 | $33.60 | $34.14 | 539,600 | — | — |
| 2007-04-16 | $33.49 | $34.03 | 787,600 | — | — |
| 2007-04-13 | $32.98 | $33.51 | 728,500 | — | — |
| 2007-04-12 | $32.85 | $33.38 | 937,100 | — | — |
| 2007-04-11 | $33.10 | $33.63 | 926,500 | — | — |
| 2007-04-10 | $33.36 | $33.90 | 515,500 | — | — |
| 2007-04-09 | $33.39 | $33.93 | 623,400 | — | — |
| 2007-04-05 | $33.28 | $33.81 | 681,800 | — | — |
| 2007-04-04 | $33.15 | $33.68 | 511,600 | — | — |
| 2007-04-03 | $33.13 | $33.66 | 905,100 | — | — |
| 2007-04-02 | $32.48 | $33.00 | 702,400 | — | — |
| 2007-03-30 | $32.70 | $33.22 | 1,078,300 | — | — |
| 2007-03-29 | $32.32 | $32.84 | 655,000 | — | — |
| 2007-03-28 | $32.49 | $33.01 | 778,700 | — | — |
| 2007-03-27 | $32.61 | $33.13 | 573,300 | — | — |
| 2007-03-26 | $32.67 | $33.19 | 564,600 | — | — |
| 2007-03-23 | $33.04 | $33.57 | 641,000 | — | — |
| 2007-03-22 | $32.81 | $33.34 | 600,700 | — | — |
| 2007-03-21 | $32.54 | $33.06 | 783,900 | — | — |
| 2007-03-20 | $32.31 | $32.83 | 794,500 | — | — |
| 2007-03-19 | $31.81 | $32.32 | 913,100 | — | — |
| 2007-03-16 | $31.76 | $32.27 | 1,091,000 | — | — |
| 2007-03-15 | $32.07 | $32.58 | 1,828,800 | — | — |
| 2007-03-14 | $32.00 | $32.51 | 1,579,500 | — | — |
| 2007-03-13 | $32.02 | $32.53 | 1,150,700 | — | — |
| 2007-03-12 | $33.25 | $33.69 | 1,023,100 | — | — |
| 2007-03-09 | $32.75 | $33.19 | 1,939,400 | — | — |
| 2007-03-08 | $32.26 | $32.69 | 2,195,600 | — | — |
| 2007-03-07 | $32.88 | $33.32 | 2,111,500 | — | — |
| 2007-03-06 | $32.50 | $32.93 | 1,053,300 | — | — |
| 2007-03-05 | $32.03 | $32.46 | 1,904,100 | — | — |
| 2007-03-02 | $32.99 | $33.43 | 1,210,700 | — | — |
| 2007-03-01 | $33.80 | $34.25 | 1,002,400 | — | — |
| 2007-02-28 | $33.97 | $34.42 | 1,400,300 | — | — |
| 2007-02-27 | $34.06 | $34.51 | 927,900 | — | — |
| 2007-02-26 | $35.17 | $35.64 | 685,900 | — | — |
| 2007-02-23 | $35.24 | $35.71 | 919,700 | — | — |
| 2007-02-22 | $34.96 | $35.42 | 953,600 | — | — |
| 2007-02-21 | $35.21 | $35.68 | 1,170,300 | — | — |
| 2007-02-20 | $35.50 | $35.97 | 830,700 | — | — |
| 2007-02-16 | $35.28 | $35.75 | 964,900 | — | — |
| 2007-02-15 | $34.95 | $35.41 | 1,160,000 | — | — |
| 2007-02-14 | $35.19 | $35.66 | 2,337,500 | — | — |
| 2007-02-13 | $35.19 | $35.66 | 3,257,900 | — | — |
| 2007-02-12 | $33.12 | $33.56 | 884,300 | — | — |
| 2007-02-09 | $33.34 | $33.78 | 1,292,500 | — | — |
| 2007-02-08 | $33.78 | $34.23 | 3,310,400 | — | — |
| 2007-02-07 | $32.83 | $33.27 | 1,318,000 | — | — |
| 2007-02-06 | $33.09 | $33.53 | 1,443,000 | — | — |
| 2007-02-05 | $32.68 | $33.11 | 2,103,900 | — | — |
| 2007-02-02 | $32.17 | $32.60 | 907,100 | — | — |
| 2007-02-01 | $32.17 | $32.60 | 1,614,800 | — | — |
| 2007-01-31 | $31.55 | $31.97 | 633,600 | — | — |
| 2007-01-30 | $31.33 | $31.75 | 859,000 | — | — |
| 2007-01-29 | $31.24 | $31.66 | 1,086,000 | — | — |
| 2007-01-26 | $31.19 | $31.60 | 707,800 | — | — |
| 2007-01-25 | $31.13 | $31.54 | 1,217,100 | — | — |
| 2007-01-24 | $31.99 | $32.42 | 2,123,300 | — | — |
| 2007-01-23 | $30.83 | $31.24 | 1,660,900 | — | — |
| 2007-01-22 | $30.55 | $30.96 | 1,833,300 | — | — |
| 2007-01-19 | $30.36 | $30.76 | 1,347,600 | — | — |
| 2007-01-18 | $30.58 | $30.99 | 1,321,000 | — | — |
| 2007-01-17 | $30.98 | $31.39 | 1,341,100 | — | — |
| 2007-01-16 | $30.84 | $31.25 | 1,744,500 | — | — |
| 2007-01-12 | $31.30 | $31.72 | 1,690,100 | — | — |
| 2007-01-11 | $30.56 | $30.97 | 1,539,100 | — | — |
| 2007-01-10 | $30.07 | $30.47 | 1,012,400 | — | — |
| 2007-01-09 | $29.81 | $30.21 | 1,451,600 | — | — |
| 2007-01-08 | $29.74 | $30.14 | 1,497,300 | — | — |
| 2007-01-05 | $30.30 | $30.70 | 1,536,500 | — | — |
| 2007-01-04 | $29.92 | $30.32 | 1,083,400 | — | — |
| 2007-01-03 | $29.59 | $29.98 | 1,482,700 | — | — |