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 | $32.07 | $43.50 | 1,113,900 | — | — |
| 2007-12-28 | $32.74 | $44.41 | 1,362,300 | — | — |
| 2007-12-27 | $32.67 | $44.31 | 1,495,500 | — | — |
| 2007-12-26 | $33.02 | $44.79 | 835,500 | — | — |
| 2007-12-24 | $33.07 | $44.85 | 389,400 | — | — |
| 2007-12-21 | $32.90 | $44.62 | 1,622,700 | — | — |
| 2007-12-20 | $31.70 | $42.93 | 1,357,500 | — | — |
| 2007-12-19 | $31.37 | $42.48 | 1,892,700 | — | — |
| 2007-12-18 | $31.48 | $42.63 | 1,778,400 | — | — |
| 2007-12-17 | $31.32 | $42.42 | 2,557,500 | — | — |
| 2007-12-14 | $33.22 | $44.99 | 2,200,800 | — | — |
| 2007-12-13 | $33.67 | $45.60 | 2,505,000 | — | — |
| 2007-12-12 | $32.50 | $44.02 | 2,761,800 | — | — |
| 2007-12-11 | $32.31 | $43.75 | 2,757,600 | — | — |
| 2007-12-10 | $32.38 | $43.85 | 1,935,900 | — | — |
| 2007-12-07 | $31.97 | $43.29 | 2,904,900 | — | — |
| 2007-12-06 | $32.86 | $44.51 | 5,952,600 | — | — |
| 2007-12-05 | $30.80 | $41.71 | 2,794,800 | — | — |
| 2007-12-04 | $30.74 | $41.63 | 2,261,100 | — | — |
| 2007-12-03 | $31.00 | $41.99 | 1,433,400 | — | — |
| 2007-11-30 | $31.36 | $42.48 | 1,593,000 | — | — |
| 2007-11-29 | $31.10 | $42.12 | 1,407,900 | — | — |
| 2007-11-28 | $31.14 | $42.17 | 1,411,500 | — | — |
| 2007-11-27 | $29.96 | $40.58 | 1,868,100 | — | — |
| 2007-11-26 | $29.93 | $40.54 | 1,558,500 | — | — |
| 2007-11-23 | $31.01 | $42.00 | 493,200 | — | — |
| 2007-11-21 | $30.09 | $40.75 | 1,550,100 | — | — |
| 2007-11-20 | $30.81 | $41.73 | 2,051,700 | — | — |
| 2007-11-19 | $29.58 | $40.07 | 1,454,400 | — | — |
| 2007-11-16 | $30.17 | $40.86 | 2,616,900 | — | — |
| 2007-11-15 | $30.35 | $41.11 | 1,362,300 | — | — |
| 2007-11-14 | $30.57 | $41.41 | 1,379,400 | — | — |
| 2007-11-13 | $30.67 | $41.53 | 2,531,100 | — | — |
| 2007-11-12 | $30.02 | $40.66 | 2,508,000 | — | — |
| 2007-11-09 | $30.42 | $41.20 | 2,292,000 | — | — |
| 2007-11-08 | $31.00 | $41.98 | 2,153,700 | — | — |
| 2007-11-07 | $31.54 | $42.72 | 3,386,400 | — | — |
| 2007-11-06 | $31.33 | $42.44 | 3,461,100 | — | — |
| 2007-11-05 | $30.41 | $41.18 | 4,411,200 | — | — |
| 2007-11-02 | $29.44 | $39.88 | 8,365,800 | — | — |
| 2007-11-01 | $25.13 | $34.03 | 3,338,100 | — | — |
| 2007-10-31 | $26.32 | $35.65 | 1,635,300 | — | — |
| 2007-10-30 | $25.81 | $34.96 | 1,052,700 | — | — |
| 2007-10-29 | $26.13 | $35.38 | 1,355,400 | — | — |
| 2007-10-26 | $25.82 | $34.97 | 1,365,300 | — | — |
| 2007-10-25 | $25.81 | $34.95 | 1,574,100 | — | — |
| 2007-10-24 | $26.15 | $35.41 | 2,783,400 | — | — |
| 2007-10-23 | $26.33 | $35.66 | 1,551,300 | — | — |
| 2007-10-22 | $26.31 | $35.63 | 2,484,000 | — | — |
| 2007-10-19 | $26.86 | $36.37 | 2,953,500 | — | — |
| 2007-10-18 | $27.01 | $36.58 | 1,564,500 | — | — |
| 2007-10-17 | $26.58 | $36.00 | 1,531,500 | — | — |
| 2007-10-16 | $26.35 | $35.69 | 1,714,500 | — | — |
| 2007-10-15 | $26.02 | $35.24 | 1,569,600 | — | — |
| 2007-10-12 | $26.41 | $35.77 | 1,496,100 | — | — |
| 2007-10-11 | $25.99 | $35.19 | 1,857,600 | — | — |
| 2007-10-10 | $26.46 | $35.84 | 1,464,300 | — | — |
| 2007-10-09 | $26.77 | $36.26 | 1,676,700 | — | — |
| 2007-10-08 | $26.74 | $36.21 | 2,081,400 | — | — |
| 2007-10-05 | $26.27 | $35.57 | 1,057,200 | — | — |
| 2007-10-04 | $25.56 | $34.62 | 918,300 | — | — |
| 2007-10-03 | $25.76 | $34.89 | 1,250,400 | — | — |
| 2007-10-02 | $26.30 | $35.62 | 845,100 | — | — |
| 2007-10-01 | $25.96 | $35.16 | 2,576,700 | — | — |
| 2007-09-28 | $25.39 | $34.39 | 2,285,700 | — | — |
| 2007-09-27 | $26.05 | $35.28 | 2,519,400 | — | — |
| 2007-09-26 | $25.50 | $34.53 | 1,141,200 | — | — |
| 2007-09-25 | $25.10 | $33.99 | 956,400 | — | — |
| 2007-09-24 | $24.92 | $33.75 | 789,900 | — | — |
| 2007-09-21 | $25.48 | $34.44 | 1,121,700 | — | — |
| 2007-09-20 | $25.88 | $34.99 | 1,031,700 | — | — |
| 2007-09-19 | $25.91 | $35.03 | 1,554,000 | — | — |
| 2007-09-18 | $25.30 | $34.20 | 1,596,900 | — | — |
| 2007-09-17 | $24.24 | $32.76 | 700,200 | — | — |
| 2007-09-14 | $24.31 | $32.86 | 1,164,300 | — | — |
| 2007-09-13 | $23.82 | $32.20 | 1,071,000 | — | — |
| 2007-09-12 | $23.64 | $31.95 | 963,600 | — | — |
| 2007-09-11 | $23.52 | $31.79 | 1,011,600 | — | — |
| 2007-09-10 | $23.08 | $31.19 | 748,500 | — | — |
| 2007-09-07 | $23.28 | $31.47 | 793,200 | — | — |
| 2007-09-06 | $23.93 | $32.35 | 798,000 | — | — |
| 2007-09-05 | $24.04 | $32.49 | 1,224,300 | — | — |
| 2007-09-04 | $24.46 | $33.06 | 1,025,100 | — | — |
| 2007-08-31 | $23.80 | $32.17 | 662,400 | — | — |
| 2007-08-30 | $23.45 | $31.69 | 1,105,200 | — | — |
| 2007-08-29 | $23.44 | $31.69 | 1,113,000 | — | — |
| 2007-08-28 | $23.22 | $31.38 | 1,159,800 | — | — |
| 2007-08-27 | $23.67 | $32.00 | 1,077,300 | — | — |
| 2007-08-24 | $23.40 | $31.63 | 1,136,700 | — | — |
| 2007-08-23 | $23.30 | $31.49 | 1,295,400 | — | — |
| 2007-08-22 | $23.06 | $31.17 | 1,193,400 | — | — |
| 2007-08-21 | $22.72 | $30.71 | 1,032,900 | — | — |
| 2007-08-20 | $22.85 | $30.89 | 1,632,900 | — | — |
| 2007-08-17 | $21.92 | $29.62 | 1,329,300 | — | — |
| 2007-08-16 | $21.80 | $29.47 | 3,100,200 | — | — |
| 2007-08-15 | $21.18 | $28.62 | 3,069,900 | — | — |
| 2007-08-14 | $22.82 | $30.84 | 2,777,400 | — | — |
| 2007-08-13 | $23.67 | $31.99 | 2,893,500 | — | — |
| 2007-08-10 | $24.49 | $33.10 | 3,096,300 | — | — |
| 2007-08-09 | $25.55 | $34.53 | 6,957,900 | — | — |
| 2007-08-08 | $25.57 | $34.57 | 2,743,200 | — | — |
| 2007-08-07 | $25.06 | $33.88 | 2,544,600 | — | — |
| 2007-08-06 | $23.29 | $31.48 | 2,112,300 | — | — |
| 2007-08-03 | $22.97 | $31.05 | 1,747,500 | — | — |
| 2007-08-02 | $24.10 | $32.57 | 2,050,800 | — | — |
| 2007-08-01 | $23.73 | $32.08 | 2,225,100 | — | — |
| 2007-07-31 | $24.09 | $32.56 | 1,377,300 | — | — |
| 2007-07-30 | $24.39 | $32.96 | 1,959,300 | — | — |
| 2007-07-27 | $24.08 | $32.55 | 2,867,100 | — | — |
| 2007-07-26 | $24.79 | $33.51 | 2,629,500 | — | — |
| 2007-07-25 | $25.27 | $34.15 | 2,728,800 | — | — |
| 2007-07-24 | $25.43 | $34.38 | 2,737,200 | — | — |
| 2007-07-23 | $25.45 | $34.40 | 1,422,000 | — | — |
| 2007-07-20 | $25.51 | $34.48 | 1,233,600 | — | — |
| 2007-07-19 | $25.45 | $34.40 | 3,775,800 | — | — |
| 2007-07-18 | $24.92 | $33.69 | 877,500 | — | — |
| 2007-07-17 | $25.18 | $34.04 | 1,625,400 | — | — |
| 2007-07-16 | $25.04 | $33.85 | 437,100 | — | — |
| 2007-07-13 | $25.19 | $34.05 | 933,300 | — | — |
| 2007-07-12 | $25.17 | $34.03 | 1,266,600 | — | — |
| 2007-07-11 | $24.71 | $33.40 | 770,400 | — | — |
| 2007-07-10 | $24.40 | $32.98 | 626,700 | — | — |
| 2007-07-09 | $24.83 | $33.57 | 836,100 | — | — |
| 2007-07-06 | $24.72 | $33.42 | 573,900 | — | — |
| 2007-07-05 | $24.41 | $32.99 | 938,700 | — | — |
| 2007-07-03 | $24.60 | $33.25 | 590,700 | — | — |
| 2007-07-02 | $24.46 | $33.07 | 1,760,700 | — | — |
| 2007-06-29 | $23.87 | $32.26 | 1,625,100 | — | — |
| 2007-06-28 | $23.70 | $32.03 | 1,719,600 | — | — |
| 2007-06-27 | $23.34 | $31.54 | 1,734,000 | — | — |
| 2007-06-26 | $23.25 | $31.43 | 1,466,400 | — | — |
| 2007-06-25 | $23.31 | $31.51 | 903,900 | — | — |
| 2007-06-22 | $23.66 | $31.91 | 1,332,300 | — | — |
| 2007-06-21 | $23.93 | $32.27 | 2,108,100 | — | — |
| 2007-06-20 | $23.64 | $31.89 | 1,008,600 | — | — |
| 2007-06-19 | $24.12 | $32.53 | 867,300 | — | — |
| 2007-06-18 | $24.14 | $32.56 | 747,600 | — | — |
| 2007-06-15 | $24.12 | $32.54 | 1,011,300 | — | — |
| 2007-06-14 | $24.02 | $32.40 | 1,599,000 | — | — |
| 2007-06-13 | $23.75 | $32.03 | 5,898,000 | — | — |
| 2007-06-12 | $22.06 | $29.75 | 993,600 | — | — |
| 2007-06-11 | $22.45 | $30.29 | 807,300 | — | — |
| 2007-06-08 | $22.44 | $30.26 | 873,000 | — | — |
| 2007-06-07 | $22.15 | $29.88 | 1,039,500 | — | — |
| 2007-06-06 | $22.67 | $30.58 | 1,124,700 | — | — |
| 2007-06-05 | $23.12 | $31.18 | 1,413,300 | — | — |
| 2007-06-04 | $23.55 | $31.76 | 997,200 | — | — |
| 2007-06-01 | $23.37 | $31.52 | 1,195,200 | — | — |
| 2007-05-31 | $23.14 | $31.21 | 1,422,300 | — | — |
| 2007-05-30 | $23.21 | $31.31 | 1,095,000 | — | — |
| 2007-05-29 | $23.16 | $31.24 | 1,348,500 | — | — |
| 2007-05-25 | $22.59 | $30.47 | 776,100 | — | — |
| 2007-05-24 | $22.09 | $29.80 | 849,300 | — | — |
| 2007-05-23 | $22.53 | $30.39 | 1,220,700 | — | — |
| 2007-05-22 | $22.60 | $30.49 | 1,158,300 | — | — |
| 2007-05-21 | $22.45 | $30.29 | 761,400 | — | — |
| 2007-05-18 | $22.37 | $30.17 | 823,500 | — | — |
| 2007-05-17 | $22.47 | $30.31 | 1,283,400 | — | — |
| 2007-05-16 | $21.92 | $29.57 | 1,440,600 | — | — |
| 2007-05-15 | $22.30 | $30.07 | 1,968,900 | — | — |
| 2007-05-14 | $22.40 | $30.22 | 1,692,300 | — | — |
| 2007-05-11 | $22.07 | $29.77 | 2,258,400 | — | — |
| 2007-05-10 | $21.37 | $28.82 | 2,539,800 | — | — |
| 2007-05-09 | $21.40 | $28.87 | 1,233,900 | — | — |
| 2007-05-08 | $20.60 | $27.78 | 853,500 | — | — |
| 2007-05-07 | $20.44 | $27.57 | 782,400 | — | — |
| 2007-05-04 | $20.74 | $27.98 | 1,105,200 | — | — |
| 2007-05-03 | $21.05 | $28.40 | 1,651,200 | — | — |
| 2007-05-02 | $20.58 | $27.76 | 903,600 | — | — |
| 2007-05-01 | $20.24 | $27.30 | 1,094,700 | — | — |
| 2007-04-30 | $20.34 | $27.43 | 947,100 | — | — |
| 2007-04-27 | $20.35 | $27.45 | 692,100 | — | — |
| 2007-04-26 | $20.20 | $27.24 | 477,300 | — | — |
| 2007-04-25 | $20.25 | $27.32 | 763,500 | — | — |
| 2007-04-24 | $20.21 | $27.26 | 462,600 | — | — |
| 2007-04-23 | $20.15 | $27.18 | 609,000 | — | — |
| 2007-04-20 | $19.97 | $26.94 | 900,900 | — | — |
| 2007-04-19 | $19.92 | $26.87 | 700,200 | — | — |
| 2007-04-18 | $19.91 | $26.85 | 656,100 | — | — |
| 2007-04-17 | $20.02 | $27.00 | 481,800 | — | — |
| 2007-04-16 | $19.99 | $26.96 | 494,100 | — | — |
| 2007-04-13 | $19.85 | $26.77 | 2,154,900 | — | — |
| 2007-04-12 | $19.63 | $26.47 | 942,300 | — | — |
| 2007-04-11 | $19.48 | $26.28 | 595,800 | — | — |
| 2007-04-10 | $19.41 | $26.18 | 524,700 | — | — |
| 2007-04-09 | $19.50 | $26.31 | 501,000 | — | — |
| 2007-04-05 | $19.58 | $26.41 | 801,300 | — | — |
| 2007-04-04 | $19.62 | $26.47 | 887,400 | — | — |
| 2007-04-03 | $19.59 | $26.42 | 990,600 | — | — |
| 2007-04-02 | $19.51 | $26.31 | 1,184,100 | — | — |
| 2007-03-30 | $19.06 | $25.71 | 721,800 | — | — |
| 2007-03-29 | $19.10 | $25.76 | 725,700 | — | — |
| 2007-03-28 | $19.05 | $25.70 | 626,700 | — | — |
| 2007-03-27 | $19.08 | $25.73 | 745,800 | — | — |
| 2007-03-26 | $19.32 | $26.06 | 653,100 | — | — |
| 2007-03-23 | $19.44 | $26.15 | 991,500 | — | — |
| 2007-03-22 | $19.37 | $26.06 | 851,400 | — | — |
| 2007-03-21 | $19.45 | $26.16 | 1,646,400 | — | — |
| 2007-03-20 | $19.32 | $25.99 | 1,313,100 | — | — |
| 2007-03-19 | $19.35 | $26.03 | 881,400 | — | — |
| 2007-03-16 | $18.99 | $25.55 | 870,900 | — | — |
| 2007-03-15 | $19.05 | $25.62 | 2,157,000 | — | — |
| 2007-03-14 | $19.01 | $25.57 | 1,457,100 | — | — |
| 2007-03-13 | $18.80 | $25.30 | 1,756,800 | — | — |
| 2007-03-12 | $18.87 | $25.39 | 1,527,300 | — | — |
| 2007-03-09 | $18.99 | $25.54 | 3,793,800 | — | — |
| 2007-03-08 | $18.18 | $24.45 | 2,470,800 | — | — |
| 2007-03-07 | $17.83 | $23.98 | 2,017,500 | — | — |
| 2007-03-06 | $17.46 | $23.49 | 1,326,300 | — | — |
| 2007-03-05 | $17.22 | $23.16 | 2,690,400 | — | — |
| 2007-03-02 | $16.95 | $22.80 | 5,420,100 | — | — |
| 2007-03-01 | $17.20 | $23.14 | 1,958,400 | — | — |
| 2007-02-28 | $17.30 | $23.27 | 2,100,600 | — | — |
| 2007-02-27 | $16.63 | $22.38 | 613,800 | — | — |
| 2007-02-26 | $17.38 | $23.38 | 870,300 | — | — |
| 2007-02-23 | $17.45 | $23.48 | 543,000 | — | — |
| 2007-02-22 | $17.42 | $23.43 | 889,800 | — | — |
| 2007-02-21 | $17.50 | $23.54 | 523,500 | — | — |
| 2007-02-20 | $17.42 | $23.43 | 698,400 | — | — |
| 2007-02-16 | $17.38 | $23.38 | 669,900 | — | — |
| 2007-02-15 | $17.35 | $23.35 | 867,600 | — | — |
| 2007-02-14 | $17.32 | $23.30 | 570,300 | — | — |
| 2007-02-13 | $17.16 | $23.08 | 966,300 | — | — |
| 2007-02-12 | $16.83 | $22.64 | 2,940,600 | — | — |
| 2007-02-09 | $17.43 | $23.45 | 1,423,200 | — | — |
| 2007-02-08 | $17.82 | $23.98 | 2,084,100 | — | — |
| 2007-02-07 | $18.10 | $24.35 | 891,300 | — | — |
| 2007-02-06 | $18.19 | $24.47 | 834,300 | — | — |
| 2007-02-05 | $18.06 | $24.30 | 519,000 | — | — |
| 2007-02-02 | $18.13 | $24.39 | 810,600 | — | — |
| 2007-02-01 | $18.19 | $24.47 | 1,495,800 | — | — |
| 2007-01-31 | $17.69 | $23.80 | 1,493,400 | — | — |
| 2007-01-30 | $17.21 | $23.16 | 1,036,500 | — | — |
| 2007-01-29 | $17.03 | $22.92 | 847,200 | — | — |
| 2007-01-26 | $16.89 | $22.73 | 365,700 | — | — |
| 2007-01-25 | $16.81 | $22.61 | 874,500 | — | — |
| 2007-01-24 | $17.12 | $23.03 | 498,000 | — | — |
| 2007-01-23 | $17.01 | $22.89 | 611,700 | — | — |
| 2007-01-22 | $16.67 | $22.43 | 528,300 | — | — |
| 2007-01-19 | $16.97 | $22.84 | 276,900 | — | — |
| 2007-01-18 | $16.93 | $22.77 | 764,700 | — | — |
| 2007-01-17 | $16.96 | $22.82 | 714,900 | — | — |
| 2007-01-16 | $16.88 | $22.70 | 889,200 | — | — |
| 2007-01-12 | $16.93 | $22.77 | 972,900 | — | — |
| 2007-01-11 | $17.00 | $22.87 | 1,588,800 | — | — |
| 2007-01-10 | $17.12 | $23.03 | 2,336,100 | — | — |
| 2007-01-09 | $16.33 | $21.97 | 1,074,300 | — | — |
| 2007-01-08 | $16.33 | $21.97 | 2,915,700 | — | — |
| 2007-01-05 | $16.68 | $22.44 | 1,522,500 | — | — |
| 2007-01-04 | $16.89 | $22.72 | 2,072,400 | — | — |
| 2007-01-03 | $17.05 | $22.94 | 3,054,600 | — | — |