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 | $17.34 | $39.77 | 2,971,348 | — | — |
| 2007-12-28 | $17.28 | $39.64 | 2,305,046 | — | — |
| 2007-12-27 | $17.52 | $40.19 | 2,163,388 | — | — |
| 2007-12-26 | $17.19 | $39.45 | 2,184,119 | — | — |
| 2007-12-24 | $17.75 | $40.72 | 1,697,165 | — | — |
| 2007-12-21 | $18.90 | $43.37 | 4,497,540 | — | — |
| 2007-12-20 | $17.52 | $40.19 | 3,220,740 | — | — |
| 2007-12-19 | $17.73 | $40.67 | 3,071,230 | — | — |
| 2007-12-18 | $18.67 | $42.84 | 2,011,471 | — | — |
| 2007-12-17 | $18.30 | $41.99 | 2,192,913 | — | — |
| 2007-12-14 | $18.50 | $42.45 | 1,519,806 | — | — |
| 2007-12-13 | $19.03 | $43.65 | 3,265,760 | — | — |
| 2007-12-12 | $19.49 | $44.73 | 2,565,745 | — | — |
| 2007-12-11 | $20.55 | $46.17 | 2,248,927 | — | — |
| 2007-12-10 | $22.44 | $50.40 | 1,854,841 | — | — |
| 2007-12-07 | $21.77 | $48.90 | 1,785,112 | — | — |
| 2007-12-06 | $22.54 | $50.64 | 1,770,245 | — | — |
| 2007-12-05 | $21.56 | $48.43 | 1,274,287 | — | — |
| 2007-12-04 | $21.08 | $47.35 | 1,377,311 | — | — |
| 2007-12-03 | $21.47 | $48.23 | 2,577,995 | — | — |
| 2007-11-30 | $21.09 | $47.38 | 2,362,106 | — | — |
| 2007-11-29 | $20.14 | $45.25 | 2,397,599 | — | — |
| 2007-11-28 | $21.01 | $47.20 | 2,547,214 | — | — |
| 2007-11-27 | $20.12 | $45.21 | 2,470,260 | — | — |
| 2007-11-26 | $19.21 | $43.15 | 1,864,369 | — | — |
| 2007-11-23 | $20.62 | $46.32 | 937,262 | — | — |
| 2007-11-21 | $19.87 | $44.63 | 3,696,805 | — | — |
| 2007-11-20 | $19.25 | $43.23 | 3,274,764 | — | — |
| 2007-11-19 | $19.25 | $43.23 | 3,998,337 | — | — |
| 2007-11-16 | $20.14 | $45.25 | 3,163,051 | — | — |
| 2007-11-15 | $21.03 | $47.25 | 2,655,786 | — | — |
| 2007-11-14 | $22.23 | $49.93 | 2,518,526 | — | — |
| 2007-11-13 | $22.88 | $51.41 | 2,389,223 | — | — |
| 2007-11-12 | $21.69 | $48.73 | 2,528,996 | — | — |
| 2007-11-09 | $21.74 | $48.83 | 3,244,925 | — | — |
| 2007-11-08 | $21.13 | $47.46 | 3,992,997 | — | — |
| 2007-11-07 | $21.58 | $48.47 | 2,987,367 | — | — |
| 2007-11-06 | $22.76 | $51.13 | 3,005,898 | — | — |
| 2007-11-05 | $22.10 | $49.65 | 3,093,322 | — | — |
| 2007-11-02 | $22.16 | $49.78 | 3,598,702 | — | — |
| 2007-11-01 | $23.01 | $51.69 | 2,766,243 | — | — |
| 2007-10-31 | $24.91 | $55.96 | 3,053,222 | — | — |
| 2007-10-30 | $24.52 | $55.08 | 1,907,714 | — | — |
| 2007-10-29 | $24.64 | $55.36 | 1,475,728 | — | — |
| 2007-10-26 | $24.29 | $54.56 | 2,958,575 | — | — |
| 2007-10-25 | $23.49 | $52.76 | 2,403,358 | — | — |
| 2007-10-24 | $23.17 | $52.05 | 3,033,434 | — | — |
| 2007-10-23 | $23.83 | $53.53 | 2,577,262 | — | — |
| 2007-10-22 | $23.63 | $53.08 | 3,730,204 | — | — |
| 2007-10-19 | $23.15 | $52.01 | 4,387,188 | — | — |
| 2007-10-18 | $22.63 | $50.83 | 3,974,675 | — | — |
| 2007-10-17 | $23.92 | $53.73 | 3,467,515 | — | — |
| 2007-10-16 | $23.42 | $52.61 | 2,440,107 | — | — |
| 2007-10-15 | $24.16 | $54.28 | 1,762,811 | — | — |
| 2007-10-12 | $24.68 | $55.44 | 2,895,965 | — | — |
| 2007-10-11 | $25.27 | $56.77 | 2,054,502 | — | — |
| 2007-10-10 | $25.82 | $58.00 | 1,301,195 | — | — |
| 2007-10-09 | $25.95 | $58.30 | 1,180,582 | — | — |
| 2007-10-08 | $26.11 | $58.66 | 1,446,831 | — | — |
| 2007-10-05 | $26.92 | $60.49 | 1,317,318 | — | — |
| 2007-10-04 | $26.50 | $59.52 | 1,152,209 | — | — |
| 2007-10-03 | $26.95 | $60.55 | 1,575,191 | — | — |
| 2007-10-02 | $26.70 | $59.97 | 1,544,200 | — | — |
| 2007-10-01 | $26.25 | $58.96 | 2,241,912 | — | — |
| 2007-09-28 | $25.46 | $57.20 | 1,804,586 | — | — |
| 2007-09-27 | $26.36 | $59.22 | 1,035,888 | — | — |
| 2007-09-26 | $26.42 | $59.35 | 2,427,857 | — | — |
| 2007-09-25 | $26.95 | $60.55 | 2,156,269 | — | — |
| 2007-09-24 | $26.86 | $60.33 | 1,694,129 | — | — |
| 2007-09-21 | $27.71 | $62.24 | 1,617,594 | — | — |
| 2007-09-20 | $28.06 | $63.04 | 1,378,881 | — | — |
| 2007-09-19 | $29.16 | $65.51 | 1,640,314 | — | — |
| 2007-09-18 | $29.39 | $66.02 | 2,225,998 | — | — |
| 2007-09-17 | $27.96 | $62.80 | 1,335,222 | — | — |
| 2007-09-14 | $28.27 | $63.51 | 1,384,535 | — | — |
| 2007-09-13 | $27.96 | $62.80 | 1,399,402 | — | — |
| 2007-09-12 | $28.14 | $63.21 | 2,633,276 | — | — |
| 2007-09-11 | $28.32 | $62.65 | 1,227,801 | — | — |
| 2007-09-10 | $28.33 | $62.67 | 1,850,339 | — | — |
| 2007-09-07 | $28.45 | $62.95 | 1,625,028 | — | — |
| 2007-09-06 | $29.07 | $64.32 | 1,389,456 | — | — |
| 2007-09-05 | $29.02 | $64.19 | 1,596,445 | — | — |
| 2007-09-04 | $29.26 | $64.74 | 1,761,764 | — | — |
| 2007-08-31 | $29.30 | $64.83 | 3,170,903 | — | — |
| 2007-08-30 | $28.39 | $62.80 | 1,943,940 | — | — |
| 2007-08-29 | $28.36 | $62.74 | 1,911,274 | — | — |
| 2007-08-28 | $27.56 | $60.98 | 1,261,828 | — | — |
| 2007-08-27 | $28.73 | $63.56 | 810,891 | — | — |
| 2007-08-24 | $29.30 | $64.83 | 1,426,729 | — | — |
| 2007-08-23 | $29.35 | $64.93 | 2,019,846 | — | — |
| 2007-08-22 | $30.34 | $67.13 | 1,594,246 | — | — |
| 2007-08-21 | $30.53 | $67.53 | 1,484,208 | — | — |
| 2007-08-20 | $30.28 | $66.98 | 1,900,176 | — | — |
| 2007-08-17 | $30.61 | $67.72 | 5,767,221 | — | — |
| 2007-08-16 | $29.72 | $65.76 | 5,106,677 | — | — |
| 2007-08-15 | $27.12 | $59.99 | 3,507,300 | — | — |
| 2007-08-14 | $27.73 | $61.34 | 2,826,445 | — | — |
| 2007-08-13 | $28.62 | $63.31 | 2,719,338 | — | — |
| 2007-08-10 | $29.59 | $65.46 | 3,477,252 | — | — |
| 2007-08-09 | $30.76 | $68.06 | 4,629,670 | — | — |
| 2007-08-08 | $32.22 | $71.27 | 6,173,451 | — | — |
| 2007-08-07 | $30.68 | $67.87 | 7,160,655 | — | — |
| 2007-08-06 | $28.71 | $63.52 | 5,360,676 | — | — |
| 2007-08-03 | $27.56 | $60.96 | 6,330,918 | — | — |
| 2007-08-02 | $30.02 | $66.41 | 3,158,758 | — | — |
| 2007-08-01 | $30.24 | $66.90 | 4,391,899 | — | — |
| 2007-07-31 | $30.30 | $67.03 | 3,768,000 | — | — |
| 2007-07-30 | $30.85 | $68.25 | 3,284,083 | — | — |
| 2007-07-27 | $30.80 | $68.15 | 3,487,198 | — | — |
| 2007-07-26 | $31.04 | $68.67 | 5,064,274 | — | — |
| 2007-07-25 | $32.41 | $71.70 | 4,034,981 | — | — |
| 2007-07-24 | $32.42 | $71.72 | 3,989,961 | — | — |
| 2007-07-23 | $33.90 | $74.99 | 2,750,015 | — | — |
| 2007-07-20 | $34.52 | $76.37 | 3,290,679 | — | — |
| 2007-07-19 | $35.82 | $79.24 | 2,269,867 | — | — |
| 2007-07-18 | $36.05 | $79.75 | 2,624,272 | — | — |
| 2007-07-17 | $36.70 | $81.18 | 920,092 | — | — |
| 2007-07-16 | $36.79 | $81.40 | 915,904 | — | — |
| 2007-07-13 | $37.05 | $81.97 | 1,006,887 | — | — |
| 2007-07-12 | $36.92 | $81.67 | 1,854,841 | — | — |
| 2007-07-11 | $36.38 | $80.49 | 2,416,026 | — | — |
| 2007-07-10 | $35.94 | $79.51 | 1,749,200 | — | — |
| 2007-07-09 | $36.81 | $81.44 | 950,664 | — | — |
| 2007-07-06 | $37.12 | $82.11 | 1,060,493 | — | — |
| 2007-07-05 | $37.05 | $81.97 | 962,390 | — | — |
| 2007-07-03 | $37.28 | $82.47 | 660,649 | — | — |
| 2007-07-02 | $37.43 | $82.81 | 1,607,857 | — | — |
| 2007-06-29 | $37.25 | $82.41 | 1,816,836 | — | — |
| 2007-06-28 | $37.43 | $82.81 | 1,169,170 | — | — |
| 2007-06-27 | $37.21 | $82.32 | 1,647,433 | — | — |
| 2007-06-26 | $37.36 | $82.66 | 2,080,990 | — | — |
| 2007-06-25 | $37.56 | $83.09 | 2,043,090 | — | — |
| 2007-06-22 | $37.63 | $83.25 | 2,054,397 | — | — |
| 2007-06-21 | $37.61 | $83.21 | 1,709,310 | — | — |
| 2007-06-20 | $37.45 | $82.85 | 1,580,636 | — | — |
| 2007-06-19 | $37.63 | $83.25 | 1,313,863 | — | — |
| 2007-06-18 | $37.27 | $82.45 | 1,536,243 | — | — |
| 2007-06-15 | $37.11 | $82.09 | 1,166,552 | — | — |
| 2007-06-14 | $36.84 | $81.50 | 799,479 | — | — |
| 2007-06-13 | $36.78 | $81.37 | 1,600,319 | — | — |
| 2007-06-12 | $36.71 | $80.25 | 1,388,095 | — | — |
| 2007-06-11 | $37.47 | $81.92 | 820,942 | — | — |
| 2007-06-08 | $37.64 | $82.30 | 1,019,870 | — | — |
| 2007-06-07 | $37.17 | $81.28 | 1,588,488 | — | — |
| 2007-06-06 | $38.11 | $83.32 | 682,740 | — | — |
| 2007-06-05 | $38.29 | $83.72 | 1,190,005 | — | — |
| 2007-06-04 | $38.50 | $84.18 | 576,994 | — | — |
| 2007-06-01 | $38.64 | $84.49 | 620,025 | — | — |
| 2007-05-31 | $38.48 | $84.14 | 942,916 | — | — |
| 2007-05-30 | $38.70 | $84.62 | 837,170 | — | — |
| 2007-05-29 | $38.59 | $84.37 | 520,143 | — | — |
| 2007-05-25 | $38.48 | $84.14 | 775,817 | — | — |
| 2007-05-24 | $38.13 | $83.37 | 1,572,364 | — | — |
| 2007-05-23 | $38.48 | $84.14 | 885,437 | — | — |
| 2007-05-22 | $38.61 | $84.41 | 1,478,240 | — | — |
| 2007-05-21 | $38.01 | $83.11 | 1,140,168 | — | — |
| 2007-05-18 | $38.15 | $83.41 | 1,465,048 | — | — |
| 2007-05-17 | $38.02 | $83.14 | 1,056,095 | — | — |
| 2007-05-16 | $37.79 | $82.63 | 1,220,368 | — | — |
| 2007-05-15 | $37.56 | $82.13 | 1,113,680 | — | — |
| 2007-05-14 | $37.86 | $82.78 | 993,590 | — | — |
| 2007-05-11 | $37.96 | $82.99 | 1,658,845 | — | — |
| 2007-05-10 | $37.80 | $82.66 | 1,650,679 | — | — |
| 2007-05-09 | $38.87 | $84.99 | 1,235,968 | — | — |
| 2007-05-08 | $38.44 | $84.05 | 998,092 | — | — |
| 2007-05-07 | $38.61 | $84.41 | 1,042,694 | — | — |
| 2007-05-04 | $38.23 | $83.60 | 766,080 | — | — |
| 2007-05-03 | $38.15 | $83.41 | 1,397,727 | — | — |
| 2007-05-02 | $37.64 | $82.30 | 1,117,449 | — | — |
| 2007-05-01 | $37.66 | $82.34 | 1,106,560 | — | — |
| 2007-04-30 | $37.45 | $81.88 | 1,014,530 | — | — |
| 2007-04-27 | $37.84 | $82.74 | 1,379,509 | — | — |
| 2007-04-26 | $38.10 | $83.30 | 1,938,600 | — | — |
| 2007-04-25 | $37.59 | $82.20 | 1,920,278 | — | — |
| 2007-04-24 | $37.01 | $80.92 | 1,382,441 | — | — |
| 2007-04-23 | $37.03 | $80.96 | 1,422,645 | — | — |
| 2007-04-20 | $37.78 | $82.61 | 1,625,133 | — | — |
| 2007-04-19 | $37.57 | $82.15 | 4,822,211 | — | — |
| 2007-04-18 | $39.35 | $86.04 | 3,660,998 | — | — |
| 2007-04-17 | $37.87 | $82.80 | 2,120,567 | — | — |
| 2007-04-16 | $37.73 | $82.49 | 2,499,680 | — | — |
| 2007-04-13 | $37.58 | $82.18 | 914,543 | — | — |
| 2007-04-12 | $37.14 | $81.19 | 1,697,584 | — | — |
| 2007-04-11 | $37.24 | $81.42 | 2,138,261 | — | — |
| 2007-04-10 | $37.84 | $82.74 | 1,846,675 | — | — |
| 2007-04-09 | $37.73 | $82.49 | 1,405,894 | — | — |
| 2007-04-05 | $38.11 | $83.32 | 2,016,915 | — | — |
| 2007-04-04 | $38.11 | $83.32 | 1,790,975 | — | — |
| 2007-04-03 | $38.68 | $84.58 | 2,266,935 | — | — |
| 2007-04-02 | $38.43 | $84.03 | 3,695,234 | — | — |
| 2007-03-30 | $39.67 | $86.73 | 985,738 | — | — |
| 2007-03-29 | $39.71 | $86.83 | 1,000,710 | — | — |
| 2007-03-28 | $39.59 | $86.56 | 1,511,953 | — | — |
| 2007-03-27 | $40.21 | $87.92 | 1,445,470 | — | — |
| 2007-03-26 | $40.36 | $88.25 | 816,859 | — | — |
| 2007-03-23 | $40.52 | $88.59 | 599,923 | — | — |
| 2007-03-22 | $40.36 | $88.25 | 935,901 | — | — |
| 2007-03-21 | $40.74 | $89.07 | 1,440,025 | — | — |
| 2007-03-20 | $39.69 | $86.79 | 634,160 | — | — |
| 2007-03-19 | $39.47 | $86.29 | 690,488 | — | — |
| 2007-03-16 | $39.09 | $85.47 | 1,308,943 | — | — |
| 2007-03-15 | $39.22 | $85.75 | 1,120,066 | — | — |
| 2007-03-14 | $38.69 | $84.60 | 3,203,674 | — | — |
| 2007-03-13 | $39.15 | $84.66 | 1,499,285 | — | — |
| 2007-03-12 | $40.20 | $86.93 | 1,087,400 | — | — |
| 2007-03-09 | $40.42 | $87.41 | 1,333,128 | — | — |
| 2007-03-08 | $40.71 | $88.03 | 936,006 | — | — |
| 2007-03-07 | $40.45 | $87.47 | 1,024,372 | — | — |
| 2007-03-06 | $40.95 | $88.54 | 1,302,556 | — | — |
| 2007-03-05 | $40.09 | $86.68 | 2,029,793 | — | — |
| 2007-03-02 | $41.10 | $88.87 | 1,377,834 | — | — |
| 2007-03-01 | $40.94 | $88.52 | 1,530,171 | — | — |
| 2007-02-28 | $41.21 | $89.12 | 929,201 | — | — |
| 2007-02-27 | $41.02 | $88.71 | 1,716,953 | — | — |
| 2007-02-26 | $42.34 | $91.56 | 1,382,441 | — | — |
| 2007-02-23 | $42.66 | $92.24 | 1,951,059 | — | — |
| 2007-02-22 | $42.99 | $92.96 | 606,205 | — | — |
| 2007-02-21 | $43.10 | $93.21 | 760,008 | — | — |
| 2007-02-20 | $43.02 | $93.03 | 867,324 | — | — |
| 2007-02-16 | $42.71 | $92.36 | 1,083,736 | — | — |
| 2007-02-15 | $42.20 | $91.25 | 710,066 | — | — |
| 2007-02-14 | $42.02 | $90.86 | 528,833 | — | — |
| 2007-02-13 | $41.95 | $90.71 | 598,353 | — | — |
| 2007-02-12 | $41.79 | $90.36 | 910,983 | — | — |
| 2007-02-09 | $42.07 | $90.98 | 866,486 | — | — |
| 2007-02-08 | $42.49 | $91.89 | 1,893,370 | — | — |
| 2007-02-07 | $42.62 | $92.16 | 1,038,820 | — | — |
| 2007-02-06 | $42.32 | $91.52 | 1,149,277 | — | — |
| 2007-02-05 | $41.75 | $90.28 | 882,086 | — | — |
| 2007-02-02 | $41.76 | $90.30 | 1,511,849 | — | — |
| 2007-02-01 | $41.60 | $89.95 | 1,913,577 | — | — |
| 2007-01-31 | $41.64 | $90.05 | 3,265,970 | — | — |
| 2007-01-30 | $41.95 | $90.71 | 8,631,357 | — | — |
| 2007-01-29 | $38.42 | $83.09 | 488,838 | — | — |
| 2007-01-26 | $38.60 | $83.46 | 599,609 | — | — |
| 2007-01-25 | $38.44 | $83.13 | 655,204 | — | — |
| 2007-01-24 | $38.67 | $83.63 | 563,279 | — | — |
| 2007-01-23 | $38.59 | $83.44 | 936,425 | — | — |
| 2007-01-22 | $38.33 | $82.88 | 839,579 | — | — |
| 2007-01-19 | $38.23 | $82.68 | 950,454 | — | — |
| 2007-01-18 | $38.26 | $82.74 | 1,126,872 | — | — |
| 2007-01-17 | $38.14 | $82.47 | 1,060,388 | — | — |
| 2007-01-16 | $38.41 | $83.05 | 1,031,491 | — | — |
| 2007-01-12 | $38.76 | $83.81 | 461,512 | — | — |
| 2007-01-11 | $38.82 | $83.94 | 539,931 | — | — |
| 2007-01-10 | $38.83 | $83.96 | 584,114 | — | — |
| 2007-01-09 | $38.84 | $83.98 | 1,070,963 | — | — |
| 2007-01-08 | $38.61 | $83.48 | 1,284,967 | — | — |
| 2007-01-05 | $38.91 | $84.14 | 907,214 | — | — |
| 2007-01-04 | $39.65 | $85.73 | 1,158,281 | — | — |
| 2007-01-03 | $39.86 | $86.19 | 1,319,727 | — | — |