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 | $19.14 | $96.41 | 442,400 | — | — |
| 2007-12-28 | $19.42 | $97.84 | 444,800 | — | — |
| 2007-12-27 | $19.29 | $97.16 | 625,600 | — | — |
| 2007-12-26 | $19.70 | $99.23 | 347,400 | — | — |
| 2007-12-24 | $19.34 | $97.46 | 187,800 | — | — |
| 2007-12-21 | $18.83 | $94.89 | 482,600 | — | — |
| 2007-12-20 | $18.71 | $94.27 | 285,800 | — | — |
| 2007-12-19 | $18.39 | $92.63 | 327,200 | — | — |
| 2007-12-18 | $18.64 | $93.91 | 454,600 | — | — |
| 2007-12-17 | $18.09 | $91.17 | 950,400 | — | — |
| 2007-12-14 | $18.48 | $93.08 | 569,400 | — | — |
| 2007-12-13 | $18.85 | $94.97 | 335,000 | — | — |
| 2007-12-12 | $18.83 | $94.84 | 453,400 | — | — |
| 2007-12-11 | $18.92 | $95.30 | 302,400 | — | — |
| 2007-12-10 | $19.23 | $96.86 | 256,200 | — | — |
| 2007-12-07 | $19.53 | $98.37 | 193,000 | — | — |
| 2007-12-06 | $19.91 | $100.31 | 297,800 | — | — |
| 2007-12-05 | $19.11 | $96.28 | 565,000 | — | — |
| 2007-12-04 | $18.88 | $95.12 | 767,800 | — | — |
| 2007-12-03 | $19.14 | $96.41 | 837,400 | — | — |
| 2007-11-30 | $19.48 | $98.14 | 461,400 | — | — |
| 2007-11-29 | $19.70 | $99.25 | 500,800 | — | — |
| 2007-11-28 | $19.91 | $100.31 | 497,600 | — | — |
| 2007-11-27 | $19.81 | $99.78 | 780,000 | — | — |
| 2007-11-26 | $19.83 | $99.91 | 529,200 | — | — |
| 2007-11-23 | $20.45 | $103.03 | 71,000 | — | — |
| 2007-11-21 | $20.32 | $102.35 | 437,000 | — | — |
| 2007-11-20 | $20.50 | $103.28 | 626,000 | — | — |
| 2007-11-19 | $20.88 | $105.20 | 399,200 | — | — |
| 2007-11-16 | $21.07 | $106.16 | 550,600 | — | — |
| 2007-11-15 | $21.36 | $107.59 | 238,000 | — | — |
| 2007-11-14 | $21.91 | $110.39 | 230,200 | — | — |
| 2007-11-13 | $21.99 | $110.77 | 376,600 | — | — |
| 2007-11-12 | $21.40 | $107.79 | 328,800 | — | — |
| 2007-11-09 | $20.97 | $105.63 | 265,800 | — | — |
| 2007-11-08 | $21.09 | $106.28 | 228,400 | — | — |
| 2007-11-07 | $20.76 | $104.59 | 606,400 | — | — |
| 2007-11-06 | $21.45 | $108.07 | 560,600 | — | — |
| 2007-11-05 | $20.88 | $105.17 | 239,400 | — | — |
| 2007-11-02 | $21.23 | $106.94 | 221,400 | — | — |
| 2007-11-01 | $21.06 | $106.10 | 610,600 | — | — |
| 2007-10-31 | $21.79 | $109.76 | 842,000 | — | — |
| 2007-10-30 | $22.00 | $110.84 | 2,766,600 | — | — |
| 2007-10-29 | $19.43 | $97.62 | 344,200 | — | — |
| 2007-10-26 | $19.49 | $97.87 | 343,200 | — | — |
| 2007-10-25 | $19.24 | $96.61 | 774,200 | — | — |
| 2007-10-24 | $19.75 | $99.22 | 757,000 | — | — |
| 2007-10-23 | $20.00 | $100.48 | 541,400 | — | — |
| 2007-10-22 | $20.19 | $101.41 | 405,800 | — | — |
| 2007-10-19 | $20.11 | $100.98 | 408,400 | — | — |
| 2007-10-18 | $20.34 | $102.19 | 331,400 | — | — |
| 2007-10-17 | $20.09 | $100.91 | 288,000 | — | — |
| 2007-10-16 | $20.14 | $101.13 | 250,000 | — | — |
| 2007-10-15 | $20.83 | $104.65 | 174,200 | — | — |
| 2007-10-12 | $21.39 | $107.41 | 77,400 | — | — |
| 2007-10-11 | $21.46 | $107.79 | 161,800 | — | — |
| 2007-10-10 | $21.45 | $107.71 | 166,800 | — | — |
| 2007-10-09 | $21.19 | $106.43 | 114,000 | — | — |
| 2007-10-08 | $21.04 | $105.65 | 138,800 | — | — |
| 2007-10-05 | $21.89 | $109.95 | 182,600 | — | — |
| 2007-10-04 | $21.40 | $107.49 | 93,000 | — | — |
| 2007-10-03 | $21.03 | $105.63 | 232,400 | — | — |
| 2007-10-02 | $20.84 | $104.70 | 175,400 | — | — |
| 2007-10-01 | $20.48 | $102.86 | 486,600 | — | — |
| 2007-09-28 | $20.56 | $103.24 | 243,800 | — | — |
| 2007-09-27 | $21.31 | $107.01 | 553,200 | — | — |
| 2007-09-26 | $20.62 | $103.54 | 239,000 | — | — |
| 2007-09-25 | $20.30 | $101.96 | 352,000 | — | — |
| 2007-09-24 | $20.27 | $101.81 | 206,400 | — | — |
| 2007-09-21 | $20.79 | $104.42 | 284,400 | — | — |
| 2007-09-20 | $20.66 | $103.77 | 209,800 | — | — |
| 2007-09-19 | $21.33 | $107.11 | 567,400 | — | — |
| 2007-09-18 | $21.17 | $106.33 | 202,400 | — | — |
| 2007-09-17 | $20.63 | $103.59 | 124,400 | — | — |
| 2007-09-14 | $20.78 | $104.35 | 129,000 | — | — |
| 2007-09-13 | $20.63 | $103.62 | 197,000 | — | — |
| 2007-09-12 | $20.63 | $103.62 | 229,200 | — | — |
| 2007-09-11 | $20.63 | $103.62 | 453,000 | — | — |
| 2007-09-10 | $20.66 | $103.74 | 272,800 | — | — |
| 2007-09-07 | $20.64 | $103.64 | 426,000 | — | — |
| 2007-09-06 | $20.75 | $104.25 | 307,600 | — | — |
| 2007-09-05 | $20.78 | $104.35 | 177,600 | — | — |
| 2007-09-04 | $20.97 | $105.33 | 420,400 | — | — |
| 2007-08-31 | $20.64 | $103.67 | 295,200 | — | — |
| 2007-08-30 | $20.57 | $103.32 | 472,800 | — | — |
| 2007-08-29 | $20.75 | $104.25 | 381,000 | — | — |
| 2007-08-28 | $20.59 | $103.42 | 594,000 | — | — |
| 2007-08-27 | $20.88 | $104.85 | 280,600 | — | — |
| 2007-08-24 | $21.51 | $108.06 | 168,000 | — | — |
| 2007-08-23 | $21.47 | $107.84 | 473,000 | — | — |
| 2007-08-22 | $22.07 | $110.85 | 318,000 | — | — |
| 2007-08-21 | $22.57 | $113.36 | 147,800 | — | — |
| 2007-08-20 | $22.47 | $112.86 | 218,200 | — | — |
| 2007-08-17 | $22.46 | $112.81 | 463,000 | — | — |
| 2007-08-16 | $22.86 | $114.82 | 415,000 | — | — |
| 2007-08-15 | $22.55 | $113.24 | 348,400 | — | — |
| 2007-08-14 | $22.45 | $112.73 | 422,600 | — | — |
| 2007-08-13 | $23.28 | $116.93 | 785,000 | — | — |
| 2007-08-10 | $24.98 | $125.44 | 712,000 | — | — |
| 2007-08-09 | $25.74 | $129.26 | 1,817,000 | — | — |
| 2007-08-08 | $24.90 | $125.06 | 2,035,200 | — | — |
| 2007-08-07 | $23.49 | $117.96 | 823,600 | — | — |
| 2007-08-06 | $23.48 | $117.91 | 533,400 | — | — |
| 2007-08-03 | $21.62 | $108.56 | 1,348,800 | — | — |
| 2007-08-02 | $23.00 | $115.52 | 878,000 | — | — |
| 2007-08-01 | $23.89 | $119.99 | 439,200 | — | — |
| 2007-07-31 | $23.29 | $116.98 | 1,508,400 | — | — |
| 2007-07-30 | $25.06 | $125.54 | 481,800 | — | — |
| 2007-07-27 | $24.75 | $123.99 | 430,800 | — | — |
| 2007-07-26 | $24.36 | $122.06 | 298,800 | — | — |
| 2007-07-25 | $25.04 | $125.44 | 418,000 | — | — |
| 2007-07-24 | $24.14 | $120.93 | 433,400 | — | — |
| 2007-07-23 | $25.15 | $126.02 | 382,400 | — | — |
| 2007-07-20 | $25.25 | $126.49 | 423,400 | — | — |
| 2007-07-19 | $25.89 | $129.73 | 284,600 | — | — |
| 2007-07-18 | $25.46 | $127.55 | 330,600 | — | — |
| 2007-07-17 | $24.88 | $124.64 | 444,600 | — | — |
| 2007-07-16 | $24.72 | $123.84 | 256,600 | — | — |
| 2007-07-13 | $25.29 | $126.72 | 266,800 | — | — |
| 2007-07-12 | $25.35 | $127.02 | 137,800 | — | — |
| 2007-07-11 | $25.06 | $125.54 | 299,800 | — | — |
| 2007-07-10 | $25.00 | $125.27 | 516,400 | — | — |
| 2007-07-09 | $24.26 | $121.56 | 532,800 | — | — |
| 2007-07-06 | $23.54 | $117.93 | 229,400 | — | — |
| 2007-07-05 | $23.26 | $116.57 | 203,000 | — | — |
| 2007-07-03 | $23.50 | $117.75 | 152,600 | — | — |
| 2007-07-02 | $23.52 | $117.85 | 275,000 | — | — |
| 2007-06-29 | $23.59 | $118.20 | 392,800 | — | — |
| 2007-06-28 | $24.04 | $120.43 | 684,600 | — | — |
| 2007-06-27 | $23.65 | $118.50 | 366,000 | — | — |
| 2007-06-26 | $22.92 | $114.84 | 722,400 | — | — |
| 2007-06-25 | $22.92 | $114.87 | 619,000 | — | — |
| 2007-06-22 | $22.97 | $115.09 | 1,426,000 | — | — |
| 2007-06-21 | $23.01 | $115.29 | 327,400 | — | — |
| 2007-06-20 | $22.65 | $113.47 | 419,400 | — | — |
| 2007-06-19 | $22.89 | $114.69 | 230,800 | — | — |
| 2007-06-18 | $22.87 | $114.57 | 281,400 | — | — |
| 2007-06-15 | $22.34 | $111.96 | 633,800 | — | — |
| 2007-06-14 | $22.39 | $112.19 | 450,200 | — | — |
| 2007-06-13 | $22.15 | $110.99 | 327,200 | — | — |
| 2007-06-12 | $22.38 | $112.11 | 285,000 | — | — |
| 2007-06-11 | $22.35 | $111.99 | 423,000 | — | — |
| 2007-06-08 | $22.50 | $112.74 | 533,400 | — | — |
| 2007-06-07 | $22.08 | $110.66 | 778,400 | — | — |
| 2007-06-06 | $23.26 | $116.55 | 460,600 | — | — |
| 2007-06-05 | $23.51 | $117.80 | 866,400 | — | — |
| 2007-06-04 | $24.68 | $123.66 | 638,000 | — | — |
| 2007-06-01 | $24.25 | $121.53 | 962,000 | — | — |
| 2007-05-31 | $23.57 | $118.10 | 594,200 | — | — |
| 2007-05-30 | $22.29 | $111.66 | 617,000 | — | — |
| 2007-05-29 | $22.18 | $111.14 | 466,800 | — | — |
| 2007-05-25 | $22.31 | $111.76 | 341,400 | — | — |
| 2007-05-24 | $22.98 | $115.12 | 395,000 | — | — |
| 2007-05-23 | $23.21 | $116.30 | 396,000 | — | — |
| 2007-05-22 | $22.89 | $114.67 | 398,400 | — | — |
| 2007-05-21 | $22.13 | $110.86 | 472,800 | — | — |
| 2007-05-18 | $21.73 | $108.88 | 726,600 | — | — |
| 2007-05-17 | $21.68 | $108.63 | 426,400 | — | — |
| 2007-05-16 | $21.90 | $109.71 | 478,600 | — | — |
| 2007-05-15 | $21.57 | $108.08 | 682,800 | — | — |
| 2007-05-14 | $22.30 | $111.74 | 652,600 | — | — |
| 2007-05-11 | $21.93 | $109.91 | 387,000 | — | — |
| 2007-05-10 | $21.75 | $109.01 | 801,400 | — | — |
| 2007-05-09 | $21.61 | $108.25 | 642,200 | — | — |
| 2007-05-08 | $21.39 | $107.18 | 707,000 | — | — |
| 2007-05-07 | $21.55 | $107.68 | 688,600 | — | — |
| 2007-05-04 | $21.44 | $107.13 | 742,800 | — | — |
| 2007-05-03 | $21.39 | $106.85 | 455,000 | — | — |
| 2007-05-02 | $21.56 | $107.73 | 420,000 | — | — |
| 2007-05-01 | $21.31 | $106.48 | 1,451,600 | — | — |
| 2007-04-30 | $21.30 | $106.40 | 1,006,200 | — | — |
| 2007-04-27 | $21.75 | $108.70 | 557,200 | — | — |
| 2007-04-26 | $21.92 | $109.50 | 1,005,600 | — | — |
| 2007-04-25 | $22.15 | $110.68 | 1,160,000 | — | — |
| 2007-04-24 | $22.42 | $112.00 | 563,200 | — | — |
| 2007-04-23 | $22.15 | $110.65 | 749,800 | — | — |
| 2007-04-20 | $22.36 | $111.70 | 613,200 | — | — |
| 2007-04-19 | $22.46 | $112.23 | 607,400 | — | — |
| 2007-04-18 | $22.71 | $113.47 | 496,800 | — | — |
| 2007-04-17 | $22.83 | $114.07 | 515,600 | — | — |
| 2007-04-16 | $22.49 | $112.35 | 609,200 | — | — |
| 2007-04-13 | $22.40 | $111.90 | 1,285,000 | — | — |
| 2007-04-12 | $22.91 | $114.45 | 355,400 | — | — |
| 2007-04-11 | $22.78 | $113.82 | 507,800 | — | — |
| 2007-04-10 | $23.11 | $115.45 | 172,600 | — | — |
| 2007-04-09 | $22.78 | $113.80 | 164,000 | — | — |
| 2007-04-05 | $22.75 | $113.67 | 153,800 | — | — |
| 2007-04-04 | $22.84 | $114.12 | 327,000 | — | — |
| 2007-04-03 | $23.38 | $116.80 | 238,000 | — | — |
| 2007-04-02 | $23.58 | $117.82 | 601,400 | — | — |
| 2007-03-30 | $23.25 | $116.17 | 208,000 | — | — |
| 2007-03-29 | $23.14 | $115.62 | 163,200 | — | — |
| 2007-03-28 | $23.21 | $115.97 | 157,800 | — | — |
| 2007-03-27 | $23.67 | $118.27 | 196,000 | — | — |
| 2007-03-26 | $24.01 | $119.97 | 161,000 | — | — |
| 2007-03-23 | $24.43 | $122.09 | 99,800 | — | — |
| 2007-03-22 | $24.41 | $121.97 | 132,000 | — | — |
| 2007-03-21 | $24.41 | $121.94 | 265,000 | — | — |
| 2007-03-20 | $24.00 | $119.95 | 175,000 | — | — |
| 2007-03-19 | $23.62 | $118.00 | 375,400 | — | — |
| 2007-03-16 | $23.03 | $115.07 | 737,000 | — | — |
| 2007-03-15 | $22.57 | $112.78 | 351,400 | — | — |
| 2007-03-14 | $22.51 | $112.48 | 724,600 | — | — |
| 2007-03-13 | $22.53 | $112.55 | 649,000 | — | — |
| 2007-03-12 | $23.22 | $116.02 | 208,600 | — | — |
| 2007-03-09 | $23.45 | $117.17 | 235,000 | — | — |
| 2007-03-08 | $23.25 | $116.17 | 225,800 | — | — |
| 2007-03-07 | $23.13 | $115.57 | 195,600 | — | — |
| 2007-03-06 | $23.36 | $116.70 | 189,200 | — | — |
| 2007-03-05 | $23.23 | $116.05 | 198,600 | — | — |
| 2007-03-02 | $23.53 | $117.55 | 187,200 | — | — |
| 2007-03-01 | $23.78 | $118.80 | 232,200 | — | — |
| 2007-02-28 | $24.23 | $121.07 | 380,600 | — | — |
| 2007-02-27 | $24.10 | $120.42 | 259,400 | — | — |
| 2007-02-26 | $24.92 | $124.52 | 167,000 | — | — |
| 2007-02-23 | $25.16 | $125.69 | 131,400 | — | — |
| 2007-02-22 | $25.28 | $126.32 | 181,600 | — | — |
| 2007-02-21 | $25.12 | $125.49 | 114,800 | — | — |
| 2007-02-20 | $24.99 | $124.84 | 141,000 | — | — |
| 2007-02-16 | $24.88 | $124.29 | 164,800 | — | — |
| 2007-02-15 | $24.63 | $123.07 | 222,800 | — | — |
| 2007-02-14 | $24.69 | $123.37 | 160,600 | — | — |
| 2007-02-13 | $24.75 | $123.67 | 271,400 | — | — |
| 2007-02-12 | $24.36 | $121.69 | 373,600 | — | — |
| 2007-02-09 | $24.43 | $122.09 | 273,200 | — | — |
| 2007-02-08 | $25.08 | $125.34 | 133,200 | — | — |
| 2007-02-07 | $25.06 | $125.19 | 300,600 | — | — |
| 2007-02-06 | $24.99 | $124.84 | 421,800 | — | — |
| 2007-02-05 | $25.20 | $125.62 | 298,000 | — | — |
| 2007-02-02 | $25.18 | $125.57 | 603,800 | — | — |
| 2007-02-01 | $25.83 | $128.76 | 225,800 | — | — |
| 2007-01-31 | $25.19 | $125.59 | 189,800 | — | — |
| 2007-01-30 | $25.31 | $126.17 | 113,800 | — | — |
| 2007-01-29 | $25.00 | $124.64 | 85,400 | — | — |
| 2007-01-26 | $24.79 | $123.57 | 209,600 | — | — |
| 2007-01-25 | $25.00 | $124.62 | 122,800 | — | — |
| 2007-01-24 | $25.01 | $124.69 | 85,800 | — | — |
| 2007-01-23 | $24.91 | $124.20 | 106,800 | — | — |
| 2007-01-22 | $24.63 | $122.80 | 127,200 | — | — |
| 2007-01-19 | $24.67 | $123.02 | 103,800 | — | — |
| 2007-01-18 | $24.37 | $121.48 | 139,400 | — | — |
| 2007-01-17 | $24.43 | $121.83 | 58,200 | — | — |
| 2007-01-16 | $24.91 | $124.17 | 121,800 | — | — |
| 2007-01-12 | $25.03 | $124.77 | 51,800 | — | — |
| 2007-01-11 | $25.00 | $124.67 | 118,400 | — | — |
| 2007-01-10 | $24.38 | $121.53 | 109,200 | — | — |
| 2007-01-09 | $24.97 | $124.50 | 342,000 | — | — |
| 2007-01-08 | $24.20 | $120.63 | 438,600 | — | — |
| 2007-01-05 | $24.63 | $122.77 | 211,600 | — | — |
| 2007-01-04 | $25.45 | $126.89 | 150,000 | — | — |
| 2007-01-03 | $25.21 | $125.69 | 276,200 | — | — |