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 | $23.66 | $47.04 | 804,563 | — | — |
| 2007-12-28 | $23.84 | $47.41 | 679,578 | — | — |
| 2007-12-27 | $23.68 | $47.09 | 651,214 | — | — |
| 2007-12-26 | $24.04 | $47.70 | 854,142 | — | — |
| 2007-12-24 | $23.83 | $47.30 | 822,089 | — | — |
| 2007-12-21 | $23.57 | $46.78 | 2,082,549 | — | — |
| 2007-12-20 | $23.77 | $47.18 | 1,292,282 | — | — |
| 2007-12-19 | $23.32 | $46.28 | 1,230,251 | — | — |
| 2007-12-18 | $23.40 | $46.43 | 1,191,510 | — | — |
| 2007-12-17 | $23.13 | $45.91 | 1,522,421 | — | — |
| 2007-12-14 | $23.25 | $46.14 | 1,418,882 | — | — |
| 2007-12-13 | $23.32 | $46.28 | 1,179,980 | — | — |
| 2007-12-12 | $22.95 | $45.55 | 1,990,309 | — | — |
| 2007-12-11 | $22.69 | $45.04 | 2,195,081 | — | — |
| 2007-12-10 | $23.60 | $46.84 | 1,705,518 | — | — |
| 2007-12-07 | $23.69 | $47.02 | 1,212,956 | — | — |
| 2007-12-06 | $23.89 | $47.42 | 1,273,143 | — | — |
| 2007-12-05 | $23.64 | $46.92 | 979,589 | — | — |
| 2007-12-04 | $24.01 | $47.64 | 792,111 | — | — |
| 2007-12-03 | $24.01 | $47.64 | 1,365,152 | — | — |
| 2007-11-30 | $23.73 | $47.09 | 1,053,150 | — | — |
| 2007-11-29 | $23.60 | $46.84 | 1,230,482 | — | — |
| 2007-11-28 | $23.37 | $46.38 | 1,083,128 | — | — |
| 2007-11-27 | $22.30 | $44.26 | 1,475,840 | — | — |
| 2007-11-26 | $22.07 | $43.81 | 962,294 | — | — |
| 2007-11-23 | $22.62 | $44.89 | 364,579 | — | — |
| 2007-11-21 | $22.15 | $43.95 | 1,239,936 | — | — |
| 2007-11-20 | $22.55 | $44.74 | 1,752,329 | — | — |
| 2007-11-19 | $22.38 | $44.42 | 1,883,541 | — | — |
| 2007-11-16 | $22.60 | $44.86 | 1,651,096 | — | — |
| 2007-11-15 | $22.61 | $44.87 | 1,444,478 | — | — |
| 2007-11-14 | $23.04 | $45.73 | 1,135,705 | — | — |
| 2007-11-13 | $23.07 | $45.79 | 3,037,233 | — | — |
| 2007-11-12 | $23.12 | $45.89 | 2,286,860 | — | — |
| 2007-11-09 | $23.91 | $47.46 | 1,974,858 | — | — |
| 2007-11-08 | $24.71 | $49.03 | 2,392,936 | — | — |
| 2007-11-07 | $24.65 | $48.92 | 1,943,497 | — | — |
| 2007-11-06 | $25.52 | $50.65 | 1,888,383 | — | — |
| 2007-11-05 | $24.63 | $48.88 | 1,840,649 | — | — |
| 2007-11-02 | $24.70 | $49.01 | 2,707,705 | — | — |
| 2007-11-01 | $24.12 | $47.88 | 4,382,784 | — | — |
| 2007-10-31 | $24.93 | $49.49 | 2,733,994 | — | — |
| 2007-10-30 | $24.56 | $48.75 | 2,382,790 | — | — |
| 2007-10-29 | $24.25 | $48.12 | 3,357,305 | — | — |
| 2007-10-26 | $23.33 | $46.31 | 1,687,992 | — | — |
| 2007-10-25 | $23.01 | $45.66 | 1,729,961 | — | — |
| 2007-10-24 | $23.11 | $45.86 | 1,870,858 | — | — |
| 2007-10-23 | $22.97 | $45.59 | 1,527,494 | — | — |
| 2007-10-22 | $22.71 | $45.08 | 2,416,457 | — | — |
| 2007-10-19 | $22.79 | $45.23 | 1,812,285 | — | — |
| 2007-10-18 | $23.10 | $45.84 | 857,371 | — | — |
| 2007-10-17 | $22.91 | $45.47 | 1,468,691 | — | — |
| 2007-10-16 | $22.86 | $45.37 | 1,611,663 | — | — |
| 2007-10-15 | $22.91 | $45.46 | 1,219,874 | — | — |
| 2007-10-12 | $22.94 | $45.54 | 1,161,993 | — | — |
| 2007-10-11 | $22.68 | $45.01 | 901,646 | — | — |
| 2007-10-10 | $22.72 | $45.10 | 683,498 | — | — |
| 2007-10-09 | $22.89 | $45.43 | 970,595 | — | — |
| 2007-10-08 | $22.62 | $44.90 | 491,639 | — | — |
| 2007-10-05 | $22.75 | $45.14 | 1,971,630 | — | — |
| 2007-10-04 | $22.79 | $45.23 | 664,359 | — | — |
| 2007-10-03 | $22.75 | $45.14 | 966,445 | — | — |
| 2007-10-02 | $22.58 | $44.81 | 1,092,813 | — | — |
| 2007-10-01 | $22.72 | $45.09 | 884,812 | — | — |
| 2007-09-28 | $22.56 | $44.77 | 1,410,119 | — | — |
| 2007-09-27 | $22.59 | $44.83 | 994,578 | — | — |
| 2007-09-26 | $22.35 | $44.37 | 1,605,668 | — | — |
| 2007-09-25 | $21.81 | $43.19 | 913,407 | — | — |
| 2007-09-24 | $21.76 | $43.10 | 1,089,585 | — | — |
| 2007-09-21 | $22.08 | $43.72 | 1,629,881 | — | — |
| 2007-09-20 | $22.05 | $43.66 | 977,513 | — | — |
| 2007-09-19 | $21.93 | $43.44 | 1,943,958 | — | — |
| 2007-09-18 | $21.42 | $42.43 | 3,687,755 | — | — |
| 2007-09-17 | $20.49 | $40.59 | 1,073,904 | — | — |
| 2007-09-14 | $20.40 | $40.40 | 1,019,252 | — | — |
| 2007-09-13 | $20.29 | $40.18 | 1,864,170 | — | — |
| 2007-09-12 | $19.97 | $39.54 | 1,479,530 | — | — |
| 2007-09-11 | $19.44 | $38.50 | 1,116,104 | — | — |
| 2007-09-10 | $19.46 | $38.54 | 739,304 | — | — |
| 2007-09-07 | $19.49 | $38.60 | 748,528 | — | — |
| 2007-09-06 | $19.89 | $39.38 | 656,749 | — | — |
| 2007-09-05 | $19.81 | $39.23 | 849,992 | — | — |
| 2007-09-04 | $19.90 | $39.42 | 1,303,351 | — | — |
| 2007-08-31 | $19.51 | $38.65 | 1,343,476 | — | — |
| 2007-08-30 | $19.11 | $37.84 | 682,115 | — | — |
| 2007-08-29 | $19.18 | $37.99 | 818,169 | — | — |
| 2007-08-28 | $18.76 | $37.16 | 707,020 | — | — |
| 2007-08-27 | $19.14 | $37.90 | 897,495 | — | — |
| 2007-08-24 | $19.05 | $37.72 | 1,042,773 | — | — |
| 2007-08-23 | $19.06 | $37.75 | 950,994 | — | — |
| 2007-08-22 | $18.92 | $37.47 | 1,654,324 | — | — |
| 2007-08-21 | $18.79 | $37.22 | 1,113,798 | — | — |
| 2007-08-20 | $19.00 | $37.63 | 1,303,812 | — | — |
| 2007-08-17 | $18.86 | $37.36 | 1,592,985 | — | — |
| 2007-08-16 | $18.65 | $36.93 | 2,216,988 | — | — |
| 2007-08-15 | $18.76 | $37.14 | 1,750,715 | — | — |
| 2007-08-14 | $19.16 | $37.94 | 816,324 | — | — |
| 2007-08-13 | $19.46 | $38.54 | 2,550,436 | — | — |
| 2007-08-10 | $18.42 | $36.47 | 2,504,316 | — | — |
| 2007-08-09 | $18.25 | $36.14 | 2,743,679 | — | — |
| 2007-08-08 | $19.22 | $38.07 | 1,737,340 | — | — |
| 2007-08-07 | $19.33 | $38.28 | 1,351,316 | — | — |
| 2007-08-06 | $19.54 | $38.69 | 1,470,767 | — | — |
| 2007-08-03 | $19.34 | $38.31 | 1,222,180 | — | — |
| 2007-08-02 | $19.65 | $38.92 | 1,551,938 | — | — |
| 2007-08-01 | $19.42 | $38.47 | 1,573,614 | — | — |
| 2007-07-31 | $19.33 | $38.27 | 2,008,065 | — | — |
| 2007-07-30 | $19.32 | $38.26 | 2,223,906 | — | — |
| 2007-07-27 | $19.02 | $37.66 | 2,543,979 | — | — |
| 2007-07-26 | $19.19 | $38.00 | 3,007,485 | — | — |
| 2007-07-25 | $19.76 | $39.13 | 1,548,248 | — | — |
| 2007-07-24 | $19.79 | $39.18 | 1,098,578 | — | — |
| 2007-07-23 | $19.94 | $39.50 | 908,103 | — | — |
| 2007-07-20 | $20.06 | $39.72 | 1,280,291 | — | — |
| 2007-07-19 | $20.45 | $40.51 | 1,174,215 | — | — |
| 2007-07-18 | $20.26 | $40.13 | 944,538 | — | — |
| 2007-07-17 | $20.26 | $40.12 | 1,335,174 | — | — |
| 2007-07-16 | $19.92 | $39.46 | 697,334 | — | — |
| 2007-07-13 | $19.91 | $39.44 | 1,007,261 | — | — |
| 2007-07-12 | $19.88 | $39.37 | 674,274 | — | — |
| 2007-07-11 | $19.62 | $38.87 | 651,214 | — | — |
| 2007-07-10 | $19.58 | $38.77 | 1,141,470 | — | — |
| 2007-07-09 | $19.75 | $39.12 | 912,715 | — | — |
| 2007-07-06 | $19.69 | $38.99 | 1,174,676 | — | — |
| 2007-07-05 | $19.61 | $38.83 | 606,939 | — | — |
| 2007-07-03 | $19.49 | $38.60 | 587,108 | — | — |
| 2007-07-02 | $19.52 | $38.66 | 1,376,221 | — | — |
| 2007-06-29 | $19.38 | $38.39 | 1,137,780 | — | — |
| 2007-06-28 | $19.14 | $37.90 | 820,936 | — | — |
| 2007-06-27 | $19.18 | $37.99 | 1,136,397 | — | — |
| 2007-06-26 | $19.27 | $38.07 | 2,300,927 | — | — |
| 2007-06-25 | $19.19 | $37.91 | 2,460,502 | — | — |
| 2007-06-22 | $18.43 | $36.42 | 1,582,377 | — | — |
| 2007-06-21 | $18.67 | $36.88 | 1,103,652 | — | — |
| 2007-06-20 | $18.68 | $36.91 | 1,113,337 | — | — |
| 2007-06-19 | $18.83 | $37.21 | 1,100,884 | — | — |
| 2007-06-18 | $18.88 | $37.30 | 1,121,638 | — | — |
| 2007-06-15 | $18.68 | $36.91 | 1,131,324 | — | — |
| 2007-06-14 | $18.64 | $36.82 | 1,500,745 | — | — |
| 2007-06-13 | $18.54 | $36.64 | 1,147,004 | — | — |
| 2007-06-12 | $18.11 | $35.78 | 1,268,300 | — | — |
| 2007-06-11 | $18.44 | $36.43 | 1,276,140 | — | — |
| 2007-06-08 | $18.42 | $36.38 | 1,291,360 | — | — |
| 2007-06-07 | $18.10 | $35.77 | 1,366,997 | — | — |
| 2007-06-06 | $18.37 | $36.30 | 1,484,142 | — | — |
| 2007-06-05 | $18.77 | $37.08 | 3,148,612 | — | — |
| 2007-06-04 | $18.65 | $36.84 | 943,154 | — | — |
| 2007-06-01 | $18.42 | $36.40 | 1,293,205 | — | — |
| 2007-05-31 | $18.14 | $35.84 | 1,207,883 | — | — |
| 2007-05-30 | $18.30 | $36.16 | 1,340,708 | — | — |
| 2007-05-29 | $18.28 | $36.11 | 983,740 | — | — |
| 2007-05-25 | $18.17 | $35.90 | 933,008 | — | — |
| 2007-05-24 | $17.97 | $35.50 | 2,099,844 | — | — |
| 2007-05-23 | $18.31 | $36.18 | 647,064 | — | — |
| 2007-05-22 | $18.43 | $36.42 | 774,355 | — | — |
| 2007-05-21 | $18.62 | $36.80 | 999,882 | — | — |
| 2007-05-18 | $18.44 | $36.43 | 885,043 | — | — |
| 2007-05-17 | $18.35 | $36.25 | 1,136,858 | — | — |
| 2007-05-16 | $18.28 | $36.13 | 1,029,398 | — | — |
| 2007-05-15 | $18.08 | $35.72 | 1,409,427 | — | — |
| 2007-05-14 | $18.19 | $35.94 | 1,660,781 | — | — |
| 2007-05-11 | $18.42 | $36.39 | 1,065,833 | — | — |
| 2007-05-10 | $18.46 | $36.47 | 2,264,953 | — | — |
| 2007-05-09 | $18.39 | $36.34 | 1,155,306 | — | — |
| 2007-05-08 | $18.23 | $36.02 | 1,518,270 | — | — |
| 2007-05-07 | $18.14 | $35.84 | 1,846,184 | — | — |
| 2007-05-04 | $18.01 | $35.59 | 1,165,452 | — | — |
| 2007-05-03 | $18.00 | $35.56 | 1,265,072 | — | — |
| 2007-05-02 | $17.95 | $35.47 | 2,826,695 | — | — |
| 2007-05-01 | $17.68 | $34.93 | 6,300,914 | — | — |
| 2007-04-30 | $16.68 | $32.96 | 1,417,268 | — | — |
| 2007-04-27 | $16.73 | $33.06 | 885,965 | — | — |
| 2007-04-26 | $16.75 | $33.09 | 897,034 | — | — |
| 2007-04-25 | $16.76 | $33.12 | 1,607,743 | — | — |
| 2007-04-24 | $16.58 | $32.76 | 1,312,575 | — | — |
| 2007-04-23 | $16.54 | $32.69 | 717,166 | — | — |
| 2007-04-20 | $16.56 | $32.72 | 691,339 | — | — |
| 2007-04-19 | $16.47 | $32.54 | 743,454 | — | — |
| 2007-04-18 | $16.55 | $32.69 | 695,951 | — | — |
| 2007-04-17 | $16.50 | $32.61 | 1,110,108 | — | — |
| 2007-04-16 | $16.57 | $32.74 | 778,044 | — | — |
| 2007-04-13 | $16.22 | $32.05 | 520,695 | — | — |
| 2007-04-12 | $16.15 | $31.91 | 1,343,937 | — | — |
| 2007-04-11 | $16.02 | $31.65 | 975,899 | — | — |
| 2007-04-10 | $16.09 | $31.80 | 1,357,773 | — | — |
| 2007-04-09 | $16.23 | $32.07 | 813,096 | — | — |
| 2007-04-05 | $16.29 | $32.19 | 505,936 | — | — |
| 2007-04-04 | $16.33 | $32.26 | 590,336 | — | — |
| 2007-04-03 | $16.36 | $32.32 | 753,140 | — | — |
| 2007-04-02 | $16.34 | $32.28 | 613,857 | — | — |
| 2007-03-30 | $16.36 | $32.31 | 573,272 | — | — |
| 2007-03-29 | $16.28 | $32.17 | 1,204,193 | — | — |
| 2007-03-28 | $16.35 | $32.31 | 650,292 | — | — |
| 2007-03-27 | $16.55 | $32.62 | 999,420 | — | — |
| 2007-03-26 | $16.80 | $33.11 | 1,018,330 | — | — |
| 2007-03-23 | $16.91 | $33.33 | 1,034,010 | — | — |
| 2007-03-22 | $16.84 | $33.19 | 1,542,714 | — | — |
| 2007-03-21 | $16.68 | $32.88 | 1,371,148 | — | — |
| 2007-03-20 | $16.40 | $32.32 | 1,204,193 | — | — |
| 2007-03-19 | $16.26 | $32.05 | 1,303,812 | — | — |
| 2007-03-16 | $16.08 | $31.70 | 874,435 | — | — |
| 2007-03-15 | $16.17 | $31.87 | 879,047 | — | — |
| 2007-03-14 | $15.85 | $31.25 | 794,648 | — | — |
| 2007-03-13 | $15.83 | $31.20 | 982,356 | — | — |
| 2007-03-12 | $16.19 | $31.91 | 737,920 | — | — |
| 2007-03-09 | $16.05 | $31.64 | 631,844 | — | — |
| 2007-03-08 | $15.92 | $31.37 | 757,290 | — | — |
| 2007-03-07 | $15.84 | $31.23 | 832,927 | — | — |
| 2007-03-06 | $15.78 | $31.10 | 1,056,148 | — | — |
| 2007-03-05 | $15.45 | $30.46 | 1,840,649 | — | — |
| 2007-03-02 | $15.80 | $31.14 | 1,933,812 | — | — |
| 2007-03-01 | $15.95 | $31.44 | 1,506,740 | — | — |
| 2007-02-28 | $15.96 | $31.46 | 2,033,892 | — | — |
| 2007-02-27 | $16.00 | $31.53 | 1,705,979 | — | — |
| 2007-02-26 | $16.47 | $32.47 | 1,608,204 | — | — |
| 2007-02-23 | $16.67 | $32.86 | 1,347,165 | — | — |
| 2007-02-22 | $16.83 | $33.17 | 1,600,825 | — | — |
| 2007-02-21 | $16.96 | $33.43 | 2,484,484 | — | — |
| 2007-02-20 | $16.57 | $32.67 | 2,878,349 | — | — |
| 2007-02-16 | $16.39 | $32.30 | 1,563,468 | — | — |
| 2007-02-15 | $16.21 | $31.96 | 1,285,826 | — | — |
| 2007-02-14 | $16.03 | $31.60 | 1,900,605 | — | — |
| 2007-02-13 | $16.01 | $31.56 | 2,078,628 | — | — |
| 2007-02-12 | $15.77 | $31.09 | 1,889,998 | — | — |
| 2007-02-09 | $15.83 | $31.20 | 1,997,457 | — | — |
| 2007-02-08 | $15.99 | $31.52 | 2,922,624 | — | — |
| 2007-02-07 | $16.49 | $32.49 | 4,621,685 | — | — |
| 2007-02-06 | $17.13 | $33.77 | 2,052,340 | — | — |
| 2007-02-05 | $17.00 | $33.52 | 2,362,728 | — | — |
| 2007-02-02 | $16.73 | $32.97 | 1,847,106 | — | — |
| 2007-02-01 | $17.20 | $33.90 | 718,088 | — | — |
| 2007-01-31 | $16.88 | $33.27 | 1,407,582 | — | — |
| 2007-01-30 | $16.90 | $33.32 | 1,414,039 | — | — |
| 2007-01-29 | $16.74 | $33.00 | 903,491 | — | — |
| 2007-01-26 | $16.64 | $32.79 | 779,889 | — | — |
| 2007-01-25 | $16.75 | $33.01 | 1,135,474 | — | — |
| 2007-01-24 | $17.02 | $33.54 | 689,494 | — | — |
| 2007-01-23 | $16.81 | $33.13 | 1,230,482 | — | — |
| 2007-01-22 | $16.47 | $32.46 | 722,239 | — | — |
| 2007-01-19 | $16.72 | $32.96 | 992,964 | — | — |
| 2007-01-18 | $16.63 | $32.79 | 928,396 | — | — |
| 2007-01-17 | $16.62 | $32.76 | 815,863 | — | — |
| 2007-01-16 | $16.58 | $32.67 | 904,874 | — | — |
| 2007-01-12 | $16.83 | $33.17 | 1,092,122 | — | — |
| 2007-01-11 | $16.44 | $32.40 | 690,416 | — | — |
| 2007-01-10 | $16.09 | $31.71 | 1,057,993 | — | — |
| 2007-01-09 | $16.03 | $31.60 | 782,195 | — | — |
| 2007-01-08 | $15.95 | $31.44 | 1,256,770 | — | — |
| 2007-01-05 | $16.07 | $31.68 | 1,426,030 | — | — |
| 2007-01-04 | $16.37 | $32.26 | 1,008,644 | — | — |
| 2007-01-03 | $16.58 | $32.68 | 1,485,986 | — | — |