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
- 1981-12-31 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 | $23.99 | $44.58 | 5,129,900 | — | — |
| 2007-12-28 | $24.11 | $44.80 | 5,811,600 | — | — |
| 2007-12-27 | $23.93 | $44.46 | 6,335,000 | — | — |
| 2007-12-26 | $24.41 | $45.36 | 5,860,700 | — | — |
| 2007-12-24 | $24.00 | $44.59 | 3,104,700 | — | — |
| 2007-12-21 | $24.03 | $44.65 | 11,293,500 | — | — |
| 2007-12-20 | $23.66 | $43.96 | 6,693,200 | — | — |
| 2007-12-19 | $23.40 | $43.48 | 11,515,700 | — | — |
| 2007-12-18 | $23.14 | $43.00 | 13,749,200 | — | — |
| 2007-12-17 | $23.34 | $43.37 | 13,309,300 | — | — |
| 2007-12-14 | $24.19 | $44.95 | 9,396,800 | — | — |
| 2007-12-13 | $24.70 | $45.90 | 9,502,500 | — | — |
| 2007-12-12 | $24.88 | $46.23 | 11,594,300 | — | — |
| 2007-12-11 | $24.70 | $45.90 | 10,728,400 | — | — |
| 2007-12-10 | $25.30 | $47.01 | 6,422,000 | — | — |
| 2007-12-07 | $24.92 | $46.30 | 6,869,700 | — | — |
| 2007-12-06 | $25.14 | $46.71 | 8,643,600 | — | — |
| 2007-12-05 | $24.92 | $46.30 | 11,143,000 | — | — |
| 2007-12-04 | $24.40 | $45.34 | 8,870,300 | — | — |
| 2007-12-03 | $24.59 | $45.69 | 11,309,200 | — | — |
| 2007-11-30 | $24.29 | $45.13 | 11,497,500 | — | — |
| 2007-11-29 | $24.33 | $45.21 | 9,987,700 | — | — |
| 2007-11-28 | $24.05 | $44.69 | 19,038,500 | — | — |
| 2007-11-27 | $23.73 | $44.09 | 15,479,300 | — | — |
| 2007-11-26 | $22.93 | $42.61 | 12,871,800 | — | — |
| 2007-11-23 | $23.03 | $42.79 | 6,598,300 | — | — |
| 2007-11-21 | $22.20 | $41.25 | 11,222,500 | — | — |
| 2007-11-20 | $22.43 | $41.68 | 14,250,300 | — | — |
| 2007-11-19 | $22.70 | $42.18 | 12,876,900 | — | — |
| 2007-11-16 | $23.34 | $43.37 | 16,260,800 | — | — |
| 2007-11-15 | $23.55 | $43.76 | 16,624,800 | — | — |
| 2007-11-14 | $23.51 | $43.68 | 18,976,500 | — | — |
| 2007-11-13 | $23.54 | $43.74 | 23,224,800 | — | — |
| 2007-11-12 | $21.45 | $39.76 | 13,315,100 | — | — |
| 2007-11-09 | $21.31 | $39.50 | 20,711,900 | — | — |
| 2007-11-08 | $21.95 | $40.69 | 32,512,600 | — | — |
| 2007-11-07 | $23.37 | $43.32 | 12,152,300 | — | — |
| 2007-11-06 | $24.19 | $44.84 | 14,458,100 | — | — |
| 2007-11-05 | $23.42 | $43.42 | 11,811,100 | — | — |
| 2007-11-02 | $23.91 | $44.32 | 11,136,200 | — | — |
| 2007-11-01 | $23.80 | $44.12 | 15,927,700 | — | — |
| 2007-10-31 | $24.27 | $44.99 | 19,624,600 | — | — |
| 2007-10-30 | $23.61 | $43.77 | 8,748,800 | — | — |
| 2007-10-29 | $23.79 | $44.10 | 12,291,800 | — | — |
| 2007-10-26 | $23.62 | $43.79 | 19,835,900 | — | — |
| 2007-10-25 | $23.10 | $42.82 | 28,465,600 | — | — |
| 2007-10-24 | $23.20 | $43.01 | 47,001,600 | — | — |
| 2007-10-23 | $24.74 | $45.86 | 14,429,600 | — | — |
| 2007-10-22 | $24.66 | $45.71 | 10,282,600 | — | — |
| 2007-10-19 | $24.67 | $45.73 | 16,050,500 | — | — |
| 2007-10-18 | $25.50 | $47.27 | 7,469,600 | — | — |
| 2007-10-17 | $25.46 | $47.20 | 8,985,700 | — | — |
| 2007-10-16 | $25.28 | $46.86 | 9,768,900 | — | — |
| 2007-10-15 | $25.63 | $47.51 | 10,964,400 | — | — |
| 2007-10-12 | $26.08 | $48.35 | 11,198,500 | — | — |
| 2007-10-11 | $26.19 | $48.55 | 13,448,500 | — | — |
| 2007-10-10 | $26.29 | $48.74 | 9,542,000 | — | — |
| 2007-10-09 | $26.29 | $48.74 | 10,412,200 | — | — |
| 2007-10-08 | $25.86 | $47.94 | 7,639,000 | — | — |
| 2007-10-05 | $26.01 | $48.22 | 12,708,500 | — | — |
| 2007-10-04 | $25.19 | $46.70 | 8,868,900 | — | — |
| 2007-10-03 | $25.28 | $46.86 | 14,017,200 | — | — |
| 2007-10-02 | $25.42 | $47.12 | 13,703,200 | — | — |
| 2007-10-01 | $25.09 | $46.51 | 10,842,500 | — | — |
| 2007-09-28 | $24.65 | $45.70 | 11,564,700 | — | — |
| 2007-09-27 | $24.90 | $46.16 | 14,627,400 | — | — |
| 2007-09-26 | $24.16 | $44.79 | 13,838,000 | — | — |
| 2007-09-25 | $24.09 | $44.66 | 8,618,600 | — | — |
| 2007-09-24 | $24.07 | $44.62 | 11,698,100 | — | — |
| 2007-09-21 | $23.97 | $44.44 | 17,913,900 | — | — |
| 2007-09-20 | $23.85 | $44.21 | 17,963,400 | — | — |
| 2007-09-19 | $24.02 | $44.53 | 26,849,500 | — | — |
| 2007-09-18 | $24.02 | $44.53 | 21,519,400 | — | — |
| 2007-09-17 | $23.41 | $43.40 | 11,800,700 | — | — |
| 2007-09-14 | $23.73 | $43.99 | 14,785,200 | — | — |
| 2007-09-13 | $24.08 | $44.64 | 20,145,300 | — | — |
| 2007-09-12 | $25.04 | $46.42 | 11,286,000 | — | — |
| 2007-09-11 | $25.18 | $46.68 | 9,413,100 | — | — |
| 2007-09-10 | $24.91 | $46.18 | 13,776,800 | — | — |
| 2007-09-07 | $24.71 | $45.81 | 16,383,000 | — | — |
| 2007-09-06 | $25.18 | $46.68 | 23,875,900 | — | — |
| 2007-09-05 | $24.13 | $44.73 | 15,410,100 | — | — |
| 2007-09-04 | $24.15 | $44.77 | 16,765,900 | — | — |
| 2007-08-31 | $23.37 | $43.32 | 11,758,700 | — | — |
| 2007-08-30 | $23.20 | $43.01 | 13,066,000 | — | — |
| 2007-08-29 | $23.69 | $43.92 | 8,987,000 | — | — |
| 2007-08-28 | $22.94 | $42.53 | 10,376,500 | — | — |
| 2007-08-27 | $23.59 | $43.73 | 9,027,100 | — | — |
| 2007-08-24 | $23.97 | $44.34 | 10,220,400 | — | — |
| 2007-08-23 | $23.39 | $43.27 | 9,570,600 | — | — |
| 2007-08-22 | $23.60 | $43.66 | 12,980,700 | — | — |
| 2007-08-21 | $23.36 | $43.21 | 11,255,300 | — | — |
| 2007-08-20 | $23.60 | $43.66 | 14,170,600 | — | — |
| 2007-08-17 | $23.00 | $42.55 | 18,772,700 | — | — |
| 2007-08-16 | $22.46 | $41.55 | 24,060,400 | — | — |
| 2007-08-15 | $22.93 | $42.42 | 13,900,100 | — | — |
| 2007-08-14 | $23.33 | $43.16 | 13,131,300 | — | — |
| 2007-08-13 | $23.68 | $43.81 | 13,593,100 | — | — |
| 2007-08-10 | $23.45 | $43.38 | 21,885,600 | — | — |
| 2007-08-09 | $23.59 | $43.64 | 18,569,900 | — | — |
| 2007-08-08 | $24.03 | $44.45 | 20,505,800 | — | — |
| 2007-08-07 | $23.18 | $42.88 | 18,872,300 | — | — |
| 2007-08-06 | $23.36 | $43.21 | 27,277,000 | — | — |
| 2007-08-03 | $23.54 | $43.55 | 14,355,200 | — | — |
| 2007-08-02 | $24.08 | $44.55 | 16,698,100 | — | — |
| 2007-08-01 | $24.22 | $44.81 | 16,003,600 | — | — |
| 2007-07-31 | $23.84 | $44.10 | 15,820,000 | — | — |
| 2007-07-30 | $24.33 | $45.01 | 14,994,600 | — | — |
| 2007-07-27 | $23.54 | $43.55 | 20,315,700 | — | — |
| 2007-07-26 | $24.38 | $45.10 | 29,462,400 | — | — |
| 2007-07-25 | $24.71 | $45.71 | 52,177,100 | — | — |
| 2007-07-24 | $26.19 | $48.45 | 19,608,900 | — | — |
| 2007-07-23 | $26.71 | $49.41 | 21,702,300 | — | — |
| 2007-07-20 | $26.53 | $49.08 | 10,241,100 | — | — |
| 2007-07-19 | $26.89 | $49.74 | 9,393,300 | — | — |
| 2007-07-18 | $26.73 | $49.45 | 11,175,200 | — | — |
| 2007-07-17 | $26.81 | $49.60 | 7,957,400 | — | — |
| 2007-07-16 | $26.92 | $49.80 | 8,735,600 | — | — |
| 2007-07-13 | $27.05 | $50.04 | 11,837,600 | — | — |
| 2007-07-12 | $27.22 | $50.35 | 19,927,400 | — | — |
| 2007-07-11 | $26.04 | $48.17 | 8,895,700 | — | — |
| 2007-07-10 | $25.89 | $47.89 | 16,920,900 | — | — |
| 2007-07-09 | $26.20 | $48.47 | 11,032,300 | — | — |
| 2007-07-06 | $25.82 | $47.76 | 9,124,100 | — | — |
| 2007-07-05 | $25.68 | $47.51 | 10,699,200 | — | — |
| 2007-07-03 | $25.90 | $47.91 | 3,487,900 | — | — |
| 2007-07-02 | $25.76 | $47.65 | 5,901,800 | — | — |
| 2007-06-29 | $25.55 | $47.27 | 8,477,200 | — | — |
| 2007-06-28 | $25.70 | $47.54 | 8,066,200 | — | — |
| 2007-06-27 | $25.56 | $47.28 | 9,701,100 | — | — |
| 2007-06-26 | $25.39 | $46.97 | 14,342,700 | — | — |
| 2007-06-25 | $25.66 | $47.47 | 10,609,500 | — | — |
| 2007-06-22 | $25.49 | $47.15 | 14,099,100 | — | — |
| 2007-06-21 | $25.69 | $47.52 | 22,997,000 | — | — |
| 2007-06-20 | $25.60 | $47.36 | 14,911,700 | — | — |
| 2007-06-19 | $25.98 | $48.06 | 21,427,700 | — | — |
| 2007-06-18 | $26.22 | $48.50 | 11,341,700 | — | — |
| 2007-06-15 | $26.34 | $48.73 | 16,060,600 | — | — |
| 2007-06-14 | $26.02 | $48.13 | 9,150,200 | — | — |
| 2007-06-13 | $26.00 | $48.10 | 12,524,100 | — | — |
| 2007-06-12 | $25.30 | $46.80 | 13,147,500 | — | — |
| 2007-06-11 | $25.94 | $47.99 | 12,105,500 | — | — |
| 2007-06-08 | $25.59 | $47.34 | 12,857,800 | — | — |
| 2007-06-07 | $25.15 | $46.53 | 14,036,600 | — | — |
| 2007-06-06 | $25.67 | $47.49 | 14,242,000 | — | — |
| 2007-06-05 | $25.74 | $47.62 | 16,888,900 | — | — |
| 2007-06-04 | $25.97 | $48.04 | 17,551,900 | — | — |
| 2007-06-01 | $25.65 | $47.45 | 18,891,900 | — | — |
| 2007-05-31 | $25.00 | $46.25 | 12,055,700 | — | — |
| 2007-05-30 | $24.87 | $46.01 | 15,723,500 | — | — |
| 2007-05-29 | $24.20 | $44.77 | 7,778,500 | — | — |
| 2007-05-25 | $24.16 | $44.69 | 7,709,800 | — | — |
| 2007-05-24 | $23.98 | $44.36 | 16,846,600 | — | — |
| 2007-05-23 | $24.60 | $45.51 | 17,524,900 | — | — |
| 2007-05-22 | $24.61 | $45.53 | 14,330,900 | — | — |
| 2007-05-21 | $24.52 | $45.36 | 20,334,500 | — | — |
| 2007-05-18 | $23.92 | $44.25 | 11,416,800 | — | — |
| 2007-05-17 | $23.69 | $43.82 | 9,934,800 | — | — |
| 2007-05-16 | $23.83 | $44.08 | 13,561,100 | — | — |
| 2007-05-15 | $23.33 | $43.16 | 12,205,400 | — | — |
| 2007-05-14 | $23.34 | $43.18 | 11,241,500 | — | — |
| 2007-05-11 | $23.73 | $43.90 | 11,878,200 | — | — |
| 2007-05-10 | $23.29 | $43.08 | 12,690,400 | — | — |
| 2007-05-09 | $23.69 | $43.82 | 11,262,000 | — | — |
| 2007-05-08 | $23.73 | $43.90 | 9,073,200 | — | — |
| 2007-05-07 | $23.86 | $44.14 | 6,334,600 | — | — |
| 2007-05-04 | $23.96 | $44.32 | 11,689,900 | — | — |
| 2007-05-03 | $23.97 | $44.34 | 7,664,100 | — | — |
| 2007-05-02 | $23.82 | $44.07 | 10,735,500 | — | — |
| 2007-05-01 | $23.56 | $43.58 | 20,090,400 | — | — |
| 2007-04-30 | $23.72 | $43.88 | 14,474,400 | — | — |
| 2007-04-27 | $24.40 | $45.14 | 13,002,600 | — | — |
| 2007-04-26 | $24.91 | $46.08 | 16,254,700 | — | — |
| 2007-04-25 | $24.98 | $46.21 | 44,053,100 | — | — |
| 2007-04-24 | $23.73 | $43.90 | 18,667,200 | — | — |
| 2007-04-23 | $23.32 | $43.14 | 8,254,700 | — | — |
| 2007-04-20 | $23.48 | $43.44 | 22,459,500 | — | — |
| 2007-04-19 | $23.56 | $43.58 | 8,755,000 | — | — |
| 2007-04-18 | $23.63 | $43.71 | 13,594,200 | — | — |
| 2007-04-17 | $23.69 | $43.82 | 12,622,100 | — | — |
| 2007-04-16 | $24.01 | $44.42 | 10,557,300 | — | — |
| 2007-04-13 | $23.74 | $43.92 | 8,122,700 | — | — |
| 2007-04-12 | $23.83 | $44.08 | 12,481,300 | — | — |
| 2007-04-11 | $23.71 | $43.86 | 15,916,400 | — | — |
| 2007-04-10 | $23.77 | $43.97 | 15,141,900 | — | — |
| 2007-04-09 | $23.52 | $43.51 | 7,860,000 | — | — |
| 2007-04-05 | $23.59 | $43.64 | 17,632,000 | — | — |
| 2007-04-04 | $23.12 | $42.77 | 13,612,900 | — | — |
| 2007-04-03 | $23.04 | $42.62 | 11,318,500 | — | — |
| 2007-04-02 | $22.72 | $42.03 | 8,327,600 | — | — |
| 2007-03-30 | $22.74 | $42.07 | 10,237,500 | — | — |
| 2007-03-29 | $22.83 | $42.23 | 13,107,300 | — | — |
| 2007-03-28 | $22.92 | $42.40 | 13,906,700 | — | — |
| 2007-03-27 | $23.08 | $42.70 | 12,539,800 | — | — |
| 2007-03-26 | $22.90 | $42.36 | 11,735,200 | — | — |
| 2007-03-23 | $22.99 | $42.53 | 8,675,800 | — | — |
| 2007-03-22 | $22.94 | $42.44 | 12,754,700 | — | — |
| 2007-03-21 | $23.12 | $42.77 | 11,235,200 | — | — |
| 2007-03-20 | $22.94 | $42.44 | 16,740,000 | — | — |
| 2007-03-19 | $22.45 | $41.53 | 17,245,800 | — | — |
| 2007-03-16 | $21.77 | $40.27 | 18,669,300 | — | — |
| 2007-03-15 | $21.74 | $40.22 | 15,134,000 | — | — |
| 2007-03-14 | $21.60 | $39.96 | 14,160,700 | — | — |
| 2007-03-13 | $21.32 | $39.44 | 14,035,600 | — | — |
| 2007-03-12 | $21.77 | $40.27 | 11,110,900 | — | — |
| 2007-03-09 | $21.37 | $39.53 | 11,596,100 | — | — |
| 2007-03-08 | $21.23 | $39.27 | 14,509,200 | — | — |
| 2007-03-07 | $20.99 | $38.83 | 18,446,600 | — | — |
| 2007-03-06 | $20.63 | $38.16 | 12,632,200 | — | — |
| 2007-03-05 | $20.14 | $37.26 | 13,367,400 | — | — |
| 2007-03-02 | $20.30 | $37.55 | 17,262,100 | — | — |
| 2007-03-01 | $20.76 | $38.40 | 23,548,100 | — | — |
| 2007-02-28 | $20.63 | $38.16 | 18,310,400 | — | — |
| 2007-02-27 | $20.38 | $37.70 | 26,094,200 | — | — |
| 2007-02-26 | $21.52 | $39.81 | 10,119,800 | — | — |
| 2007-02-23 | $21.61 | $39.98 | 10,716,800 | — | — |
| 2007-02-22 | $21.77 | $40.27 | 13,613,200 | — | — |
| 2007-02-21 | $21.90 | $40.51 | 10,413,500 | — | — |
| 2007-02-20 | $21.73 | $40.20 | 10,595,800 | — | — |
| 2007-02-16 | $21.72 | $40.18 | 15,484,000 | — | — |
| 2007-02-15 | $22.05 | $40.79 | 12,190,100 | — | — |
| 2007-02-14 | $22.24 | $41.14 | 15,481,400 | — | — |
| 2007-02-13 | $21.92 | $40.55 | 12,171,400 | — | — |
| 2007-02-12 | $21.60 | $39.96 | 12,198,400 | — | — |
| 2007-02-09 | $21.59 | $39.94 | 23,145,900 | — | — |
| 2007-02-08 | $22.49 | $41.60 | 16,552,200 | — | — |
| 2007-02-07 | $22.39 | $41.42 | 24,203,000 | — | — |
| 2007-02-06 | $22.37 | $41.38 | 36,924,000 | — | — |
| 2007-02-05 | $21.36 | $39.51 | 15,186,900 | — | — |
| 2007-02-02 | $21.09 | $39.01 | 14,004,900 | — | — |
| 2007-02-01 | $20.86 | $38.59 | 10,674,700 | — | — |
| 2007-01-31 | $20.84 | $38.55 | 13,931,900 | — | — |
| 2007-01-30 | $20.68 | $38.26 | 13,292,800 | — | — |
| 2007-01-29 | $20.92 | $38.70 | 11,096,300 | — | — |
| 2007-01-26 | $21.20 | $39.22 | 12,167,100 | — | — |
| 2007-01-25 | $21.16 | $39.14 | 27,326,800 | — | — |
| 2007-01-24 | $20.90 | $38.66 | 65,890,000 | — | — |
| 2007-01-23 | $18.84 | $34.85 | 14,801,900 | — | — |
| 2007-01-22 | $19.00 | $35.15 | 15,984,900 | — | — |
| 2007-01-19 | $19.33 | $35.76 | 19,869,800 | — | — |
| 2007-01-18 | $19.35 | $35.80 | 20,501,400 | — | — |
| 2007-01-17 | $19.45 | $35.98 | 26,332,500 | — | — |
| 2007-01-16 | $20.05 | $37.09 | 16,914,000 | — | — |
| 2007-01-12 | $20.03 | $37.05 | 29,755,000 | — | — |
| 2007-01-11 | $19.42 | $35.93 | 28,846,700 | — | — |
| 2007-01-10 | $18.96 | $35.07 | 29,761,900 | — | — |
| 2007-01-09 | $18.46 | $34.15 | 38,826,900 | — | — |
| 2007-01-08 | $18.64 | $34.48 | 25,627,400 | — | — |
| 2007-01-05 | $19.04 | $35.22 | 21,106,700 | — | — |
| 2007-01-04 | $19.54 | $36.15 | 27,623,900 | — | — |
| 2007-01-03 | $18.85 | $34.87 | 24,615,200 | — | — |