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 | $29.00 | $56.31 | 1,020,086 | — | — |
| 2007-12-28 | $29.24 | $56.77 | 1,719,065 | — | — |
| 2007-12-27 | $28.93 | $56.16 | 1,579,820 | — | — |
| 2007-12-26 | $28.91 | $56.12 | 898,109 | — | — |
| 2007-12-24 | $28.97 | $56.24 | 945,137 | — | — |
| 2007-12-21 | $28.91 | $56.12 | 1,399,794 | — | — |
| 2007-12-20 | $28.56 | $55.44 | 1,033,680 | — | — |
| 2007-12-19 | $28.45 | $55.23 | 1,094,852 | — | — |
| 2007-12-18 | $28.24 | $54.83 | 1,512,770 | — | — |
| 2007-12-17 | $28.26 | $54.86 | 978,203 | — | — |
| 2007-12-14 | $28.68 | $55.69 | 1,550,428 | — | — |
| 2007-12-13 | $29.51 | $57.29 | 825,180 | — | — |
| 2007-12-12 | $29.58 | $57.43 | 1,461,334 | — | — |
| 2007-12-11 | $29.24 | $56.78 | 2,035,396 | — | — |
| 2007-12-10 | $29.91 | $58.07 | 1,643,013 | — | — |
| 2007-12-07 | $29.67 | $57.60 | 1,459,497 | — | — |
| 2007-12-06 | $29.77 | $57.79 | 1,238,689 | — | — |
| 2007-12-05 | $29.37 | $57.02 | 1,102,935 | — | — |
| 2007-12-04 | $28.92 | $56.15 | 897,742 | — | — |
| 2007-12-03 | $28.90 | $56.11 | 1,222,156 | — | — |
| 2007-11-30 | $28.78 | $55.87 | 1,891,559 | — | — |
| 2007-11-29 | $28.56 | $55.45 | 1,315,108 | — | — |
| 2007-11-28 | $28.75 | $55.81 | 2,164,170 | — | — |
| 2007-11-27 | $28.29 | $54.92 | 2,365,138 | — | — |
| 2007-11-26 | $28.91 | $56.12 | 1,778,583 | — | — |
| 2007-11-23 | $29.07 | $56.44 | 607,863 | — | — |
| 2007-11-21 | $29.37 | $57.03 | 2,163,068 | — | — |
| 2007-11-20 | $29.43 | $57.15 | 1,889,906 | — | — |
| 2007-11-19 | $29.12 | $56.54 | 1,293,615 | — | — |
| 2007-11-16 | $29.06 | $56.43 | 1,684,713 | — | — |
| 2007-11-15 | $28.96 | $56.23 | 2,340,338 | — | — |
| 2007-11-14 | $29.13 | $56.55 | 1,631,623 | — | — |
| 2007-11-13 | $29.04 | $56.38 | 1,520,669 | — | — |
| 2007-11-12 | $28.31 | $54.97 | 2,824,388 | — | — |
| 2007-11-09 | $29.06 | $56.42 | 2,029,150 | — | — |
| 2007-11-08 | $29.55 | $57.37 | 2,956,100 | — | — |
| 2007-11-07 | $29.85 | $57.95 | 1,993,329 | — | — |
| 2007-11-06 | $30.83 | $59.62 | 1,547,305 | — | — |
| 2007-11-05 | $30.11 | $58.24 | 901,049 | — | — |
| 2007-11-02 | $30.44 | $58.86 | 1,122,774 | — | — |
| 2007-11-01 | $30.10 | $58.22 | 2,034,110 | — | — |
| 2007-10-31 | $30.66 | $59.29 | 1,740,558 | — | — |
| 2007-10-30 | $29.85 | $57.73 | 1,353,685 | — | — |
| 2007-10-29 | $30.01 | $58.04 | 1,972,754 | — | — |
| 2007-10-26 | $30.13 | $58.26 | 1,830,019 | — | — |
| 2007-10-25 | $30.14 | $58.28 | 2,369,363 | — | — |
| 2007-10-24 | $29.28 | $56.62 | 1,348,909 | — | — |
| 2007-10-23 | $28.94 | $55.97 | 1,020,086 | — | — |
| 2007-10-22 | $28.94 | $55.97 | 1,562,920 | — | — |
| 2007-10-19 | $28.91 | $55.91 | 1,459,497 | — | — |
| 2007-10-18 | $29.85 | $57.73 | 1,552,816 | — | — |
| 2007-10-17 | $29.76 | $57.54 | 1,472,907 | — | — |
| 2007-10-16 | $29.83 | $57.68 | 2,365,689 | — | — |
| 2007-10-15 | $30.58 | $59.15 | 1,924,441 | — | — |
| 2007-10-12 | $30.79 | $59.55 | 2,287,984 | — | — |
| 2007-10-11 | $30.35 | $58.69 | 2,011,515 | — | — |
| 2007-10-10 | $29.78 | $57.59 | 1,090,994 | — | — |
| 2007-10-09 | $29.78 | $57.59 | 1,053,520 | — | — |
| 2007-10-08 | $29.26 | $56.59 | 1,154,738 | — | — |
| 2007-10-05 | $29.46 | $56.97 | 2,179,784 | — | — |
| 2007-10-04 | $29.22 | $56.50 | 1,594,700 | — | — |
| 2007-10-03 | $28.97 | $56.02 | 1,333,478 | — | — |
| 2007-10-02 | $28.79 | $55.67 | 1,440,208 | — | — |
| 2007-10-01 | $28.61 | $55.33 | 853,103 | — | — |
| 2007-09-28 | $28.24 | $54.61 | 907,662 | — | — |
| 2007-09-27 | $28.40 | $54.92 | 655,993 | — | — |
| 2007-09-26 | $28.17 | $54.48 | 834,182 | — | — |
| 2007-09-25 | $28.02 | $54.20 | 1,158,963 | — | — |
| 2007-09-24 | $27.72 | $53.62 | 672,158 | — | — |
| 2007-09-21 | $27.69 | $53.55 | 1,470,702 | — | — |
| 2007-09-20 | $27.71 | $53.60 | 572,777 | — | — |
| 2007-09-19 | $27.89 | $53.94 | 1,257,243 | — | — |
| 2007-09-18 | $27.83 | $53.82 | 1,935,463 | — | — |
| 2007-09-17 | $26.83 | $51.89 | 1,997,003 | — | — |
| 2007-09-14 | $26.76 | $51.75 | 1,509,830 | — | — |
| 2007-09-13 | $26.80 | $51.84 | 1,972,571 | — | — |
| 2007-09-12 | $26.97 | $52.15 | 2,308,374 | — | — |
| 2007-09-11 | $27.03 | $52.27 | 1,595,067 | — | — |
| 2007-09-10 | $26.84 | $51.91 | 1,276,531 | — | — |
| 2007-09-07 | $26.88 | $51.99 | 1,080,156 | — | — |
| 2007-09-06 | $27.41 | $53.01 | 1,020,637 | — | — |
| 2007-09-05 | $27.29 | $52.79 | 762,539 | — | — |
| 2007-09-04 | $27.69 | $53.55 | 1,338,806 | — | — |
| 2007-08-31 | $26.78 | $51.79 | 1,145,186 | — | — |
| 2007-08-30 | $26.78 | $51.79 | 1,083,463 | — | — |
| 2007-08-29 | $26.90 | $52.02 | 920,153 | — | — |
| 2007-08-28 | $26.15 | $50.58 | 1,093,934 | — | — |
| 2007-08-27 | $26.84 | $51.90 | 1,424,410 | — | — |
| 2007-08-24 | $27.74 | $53.65 | 1,112,671 | — | — |
| 2007-08-23 | $27.23 | $52.66 | 1,296,187 | — | — |
| 2007-08-22 | $27.18 | $52.57 | 1,550,795 | — | — |
| 2007-08-21 | $26.87 | $51.97 | 3,490,667 | — | — |
| 2007-08-20 | $26.29 | $50.85 | 2,386,079 | — | — |
| 2007-08-17 | $26.03 | $50.33 | 2,892,357 | — | — |
| 2007-08-16 | $25.82 | $49.93 | 4,021,928 | — | — |
| 2007-08-15 | $26.46 | $51.16 | 1,751,763 | — | — |
| 2007-08-14 | $27.20 | $52.61 | 1,048,560 | — | — |
| 2007-08-13 | $27.50 | $53.18 | 2,042,377 | — | — |
| 2007-08-10 | $28.35 | $54.82 | 3,843,004 | — | — |
| 2007-08-09 | $28.42 | $54.97 | 5,260,984 | — | — |
| 2007-08-08 | $28.74 | $55.59 | 4,736,888 | — | — |
| 2007-08-07 | $27.83 | $53.59 | 2,528,079 | — | — |
| 2007-08-06 | $26.85 | $51.71 | 2,784,157 | — | — |
| 2007-08-03 | $26.45 | $50.92 | 2,335,929 | — | — |
| 2007-08-02 | $27.12 | $52.22 | 2,532,121 | — | — |
| 2007-08-01 | $26.55 | $51.13 | 3,678,409 | — | — |
| 2007-07-31 | $25.65 | $49.38 | 3,285,842 | — | — |
| 2007-07-30 | $26.03 | $50.12 | 2,471,316 | — | — |
| 2007-07-27 | $25.32 | $48.75 | 2,782,688 | — | — |
| 2007-07-26 | $25.97 | $50.01 | 3,479,462 | — | — |
| 2007-07-25 | $27.27 | $52.51 | 1,922,237 | — | — |
| 2007-07-24 | $27.13 | $52.24 | 1,988,369 | — | — |
| 2007-07-23 | $28.44 | $54.77 | 636,153 | — | — |
| 2007-07-20 | $28.49 | $54.87 | 982,979 | — | — |
| 2007-07-19 | $28.69 | $55.25 | 1,303,168 | — | — |
| 2007-07-18 | $28.11 | $54.13 | 1,130,122 | — | — |
| 2007-07-17 | $27.94 | $53.81 | 830,324 | — | — |
| 2007-07-16 | $27.75 | $53.44 | 806,994 | — | — |
| 2007-07-13 | $28.36 | $54.60 | 503,522 | — | — |
| 2007-07-12 | $28.03 | $53.98 | 963,507 | — | — |
| 2007-07-11 | $27.52 | $52.99 | 1,231,709 | — | — |
| 2007-07-10 | $27.21 | $52.39 | 2,379,282 | — | — |
| 2007-07-09 | $27.45 | $52.86 | 1,155,840 | — | — |
| 2007-07-06 | $27.46 | $52.88 | 951,199 | — | — |
| 2007-07-05 | $27.86 | $53.65 | 967,915 | — | — |
| 2007-07-03 | $27.77 | $53.48 | 433,348 | — | — |
| 2007-07-02 | $27.64 | $53.22 | 1,638,971 | — | — |
| 2007-06-29 | $26.98 | $51.95 | 1,101,282 | — | — |
| 2007-06-28 | $27.07 | $52.13 | 1,723,473 | — | — |
| 2007-06-27 | $26.90 | $51.79 | 1,055,724 | — | — |
| 2007-06-26 | $26.59 | $51.20 | 1,032,394 | — | — |
| 2007-06-25 | $26.88 | $51.76 | 1,380,873 | — | — |
| 2007-06-22 | $27.17 | $52.32 | 1,395,753 | — | — |
| 2007-06-21 | $27.74 | $53.42 | 1,180,456 | — | — |
| 2007-06-20 | $27.50 | $52.96 | 1,072,073 | — | — |
| 2007-06-19 | $28.12 | $54.15 | 1,489,623 | — | — |
| 2007-06-18 | $28.34 | $54.57 | 815,628 | — | — |
| 2007-06-15 | $28.45 | $54.79 | 1,047,641 | — | — |
| 2007-06-14 | $28.30 | $54.50 | 1,061,602 | — | — |
| 2007-06-13 | $27.96 | $53.85 | 1,026,148 | — | — |
| 2007-06-12 | $27.76 | $53.45 | 1,391,711 | — | — |
| 2007-06-11 | $28.10 | $54.11 | 1,099,077 | — | — |
| 2007-06-08 | $27.94 | $53.81 | 1,352,399 | — | — |
| 2007-06-07 | $27.68 | $53.29 | 1,736,884 | — | — |
| 2007-06-06 | $28.50 | $54.89 | 1,499,727 | — | — |
| 2007-06-05 | $29.01 | $55.87 | 1,356,073 | — | — |
| 2007-06-04 | $29.13 | $56.09 | 1,248,058 | — | — |
| 2007-06-01 | $28.61 | $55.09 | 1,573,207 | — | — |
| 2007-05-31 | $28.32 | $54.53 | 1,847,104 | — | — |
| 2007-05-30 | $28.15 | $54.20 | 2,896,949 | — | — |
| 2007-05-29 | $27.52 | $52.99 | 1,085,300 | — | — |
| 2007-05-25 | $27.43 | $52.82 | 802,402 | — | — |
| 2007-05-24 | $27.38 | $52.72 | 971,957 | — | — |
| 2007-05-23 | $28.10 | $54.11 | 692,365 | — | — |
| 2007-05-22 | $28.37 | $54.62 | 1,505,422 | — | — |
| 2007-05-21 | $28.38 | $54.65 | 1,938,586 | — | — |
| 2007-05-18 | $28.12 | $54.15 | 818,935 | — | — |
| 2007-05-17 | $28.02 | $53.96 | 1,447,005 | — | — |
| 2007-05-16 | $28.13 | $54.17 | 818,384 | — | — |
| 2007-05-15 | $28.13 | $54.17 | 1,637,318 | — | — |
| 2007-05-14 | $28.17 | $54.25 | 975,631 | — | — |
| 2007-05-11 | $28.17 | $54.25 | 819,486 | — | — |
| 2007-05-10 | $27.96 | $53.84 | 1,935,647 | — | — |
| 2007-05-09 | $28.38 | $54.65 | 1,357,543 | — | — |
| 2007-05-08 | $28.50 | $54.89 | 973,794 | — | — |
| 2007-05-07 | $28.45 | $54.79 | 658,565 | — | — |
| 2007-05-04 | $28.41 | $54.70 | 1,447,556 | — | — |
| 2007-05-03 | $28.12 | $54.14 | 1,288,104 | — | — |
| 2007-05-02 | $28.18 | $54.26 | 1,466,293 | — | — |
| 2007-05-01 | $28.44 | $54.54 | 2,162,516 | — | — |
| 2007-04-30 | $28.31 | $54.29 | 2,436,413 | — | — |
| 2007-04-27 | $28.75 | $55.14 | 1,854,635 | — | — |
| 2007-04-26 | $28.72 | $55.06 | 2,795,179 | — | — |
| 2007-04-25 | $28.07 | $53.83 | 1,171,639 | — | — |
| 2007-04-24 | $27.78 | $53.28 | 1,438,187 | — | — |
| 2007-04-23 | $27.46 | $52.65 | 1,170,169 | — | — |
| 2007-04-20 | $27.25 | $52.25 | 1,088,055 | — | — |
| 2007-04-19 | $27.20 | $52.15 | 910,785 | — | — |
| 2007-04-18 | $27.38 | $52.50 | 963,507 | — | — |
| 2007-04-17 | $27.42 | $52.58 | 1,332,927 | — | — |
| 2007-04-16 | $27.40 | $52.55 | 1,083,463 | — | — |
| 2007-04-13 | $27.14 | $52.05 | 715,879 | — | — |
| 2007-04-12 | $27.13 | $52.02 | 1,367,830 | — | — |
| 2007-04-11 | $27.15 | $52.07 | 1,601,313 | — | — |
| 2007-04-10 | $26.96 | $51.70 | 1,569,349 | — | — |
| 2007-04-09 | $26.67 | $51.15 | 1,912,501 | — | — |
| 2007-04-05 | $26.74 | $51.28 | 1,786,115 | — | — |
| 2007-04-04 | $26.63 | $51.06 | 1,126,265 | — | — |
| 2007-04-03 | $26.38 | $50.58 | 1,549,877 | — | — |
| 2007-04-02 | $26.39 | $50.59 | 2,994,126 | — | — |
| 2007-03-30 | $26.30 | $50.44 | 3,180,582 | — | — |
| 2007-03-29 | $26.47 | $50.75 | 5,664,757 | — | — |
| 2007-03-28 | $25.65 | $49.17 | 1,598,190 | — | — |
| 2007-03-27 | $25.69 | $49.26 | 2,215,973 | — | — |
| 2007-03-26 | $25.98 | $49.82 | 1,046,539 | — | — |
| 2007-03-23 | $25.83 | $49.53 | 1,153,820 | — | — |
| 2007-03-22 | $25.90 | $49.66 | 1,324,661 | — | — |
| 2007-03-21 | $25.59 | $49.06 | 1,444,249 | — | — |
| 2007-03-20 | $25.33 | $48.58 | 2,223,137 | — | — |
| 2007-03-19 | $24.59 | $47.15 | 1,337,703 | — | — |
| 2007-03-16 | $23.99 | $46.00 | 1,413,204 | — | — |
| 2007-03-15 | $24.10 | $46.21 | 2,499,790 | — | — |
| 2007-03-14 | $23.36 | $44.80 | 2,740,804 | — | — |
| 2007-03-13 | $23.60 | $45.26 | 1,584,045 | — | — |
| 2007-03-12 | $23.88 | $45.79 | 987,755 | — | — |
| 2007-03-09 | $23.77 | $45.58 | 2,689,184 | — | — |
| 2007-03-08 | $23.44 | $44.95 | 1,913,603 | — | — |
| 2007-03-07 | $22.74 | $43.60 | 1,185,600 | — | — |
| 2007-03-06 | $22.75 | $43.63 | 1,245,853 | — | — |
| 2007-03-05 | $22.42 | $43.00 | 1,513,137 | — | — |
| 2007-03-02 | $22.88 | $43.87 | 1,186,702 | — | — |
| 2007-03-01 | $23.24 | $44.57 | 1,413,388 | — | — |
| 2007-02-28 | $23.25 | $44.58 | 1,480,071 | — | — |
| 2007-02-27 | $23.05 | $44.21 | 1,748,089 | — | — |
| 2007-02-26 | $23.84 | $45.71 | 1,767,378 | — | — |
| 2007-02-23 | $23.81 | $45.66 | 1,439,106 | — | — |
| 2007-02-22 | $24.00 | $46.02 | 1,448,475 | — | — |
| 2007-02-21 | $23.76 | $45.55 | 752,619 | — | — |
| 2007-02-20 | $23.71 | $45.46 | 698,795 | — | — |
| 2007-02-16 | $23.58 | $45.21 | 779,623 | — | — |
| 2007-02-15 | $23.64 | $45.32 | 2,046,418 | — | — |
| 2007-02-14 | $23.85 | $45.74 | 1,654,586 | — | — |
| 2007-02-13 | $23.86 | $45.76 | 1,111,752 | — | — |
| 2007-02-12 | $23.91 | $45.85 | 890,761 | — | — |
| 2007-02-09 | $24.09 | $46.20 | 1,157,126 | — | — |
| 2007-02-08 | $24.03 | $46.07 | 1,091,545 | — | — |
| 2007-02-07 | $23.73 | $45.51 | 792,849 | — | — |
| 2007-02-06 | $23.86 | $45.52 | 869,820 | — | — |
| 2007-02-05 | $23.76 | $45.32 | 2,075,810 | — | — |
| 2007-02-02 | $23.68 | $45.18 | 691,814 | — | — |
| 2007-02-01 | $23.58 | $44.98 | 1,042,498 | — | — |
| 2007-01-31 | $23.54 | $44.92 | 1,166,495 | — | — |
| 2007-01-30 | $23.59 | $45.01 | 1,074,461 | — | — |
| 2007-01-29 | $23.22 | $44.31 | 2,439,720 | — | — |
| 2007-01-26 | $23.57 | $44.96 | 1,320,987 | — | — |
| 2007-01-25 | $23.60 | $45.03 | 1,764,990 | — | — |
| 2007-01-24 | $23.50 | $44.84 | 676,935 | — | — |
| 2007-01-23 | $23.37 | $44.59 | 1,396,671 | — | — |
| 2007-01-22 | $23.03 | $43.94 | 1,090,443 | — | — |
| 2007-01-19 | $23.04 | $43.95 | 1,054,071 | — | — |
| 2007-01-18 | $22.81 | $43.53 | 1,160,984 | — | — |
| 2007-01-17 | $22.93 | $43.76 | 1,453,986 | — | — |
| 2007-01-16 | $22.74 | $43.38 | 1,357,727 | — | — |
| 2007-01-12 | $22.78 | $43.47 | 1,227,116 | — | — |
| 2007-01-11 | $22.46 | $42.85 | 1,590,107 | — | — |
| 2007-01-10 | $22.16 | $42.27 | 586,738 | — | — |
| 2007-01-09 | $22.06 | $42.09 | 1,130,122 | — | — |
| 2007-01-08 | $22.06 | $42.08 | 2,412,716 | — | — |
| 2007-01-05 | $21.59 | $41.20 | 1,694,265 | — | — |
| 2007-01-04 | $21.89 | $41.77 | 1,621,704 | — | — |
| 2007-01-03 | $21.99 | $41.96 | 2,399,857 | — | — |