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
- 2001-01-16 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 | $23.26 | $23.82 | 1,246,200 | — | — |
| 2007-12-28 | $22.92 | $23.47 | 923,600 | — | — |
| 2007-12-27 | $22.47 | $23.01 | 773,000 | — | — |
| 2007-12-26 | $22.47 | $23.01 | 1,156,200 | — | — |
| 2007-12-24 | $22.65 | $23.20 | 730,000 | — | — |
| 2007-12-21 | $21.51 | $22.03 | 1,202,000 | — | — |
| 2007-12-20 | $21.30 | $21.81 | 1,274,000 | — | — |
| 2007-12-19 | $21.71 | $22.23 | 914,600 | — | — |
| 2007-12-18 | $21.80 | $22.33 | 1,064,600 | — | — |
| 2007-12-17 | $21.97 | $22.49 | 1,419,800 | — | — |
| 2007-12-14 | $22.08 | $22.61 | 1,175,400 | — | — |
| 2007-12-13 | $22.23 | $22.76 | 760,000 | — | — |
| 2007-12-12 | $21.69 | $22.21 | 743,600 | — | — |
| 2007-12-11 | $21.89 | $22.41 | 937,800 | — | — |
| 2007-12-10 | $22.38 | $22.91 | 621,200 | — | — |
| 2007-12-07 | $22.16 | $22.69 | 991,600 | — | — |
| 2007-12-06 | $22.20 | $22.73 | 618,600 | — | — |
| 2007-12-05 | $22.02 | $22.55 | 970,800 | — | — |
| 2007-12-04 | $21.60 | $22.12 | 1,179,600 | — | — |
| 2007-12-03 | $21.45 | $21.96 | 948,800 | — | — |
| 2007-11-30 | $21.61 | $22.13 | 4,640,800 | — | — |
| 2007-11-29 | $21.98 | $22.51 | 2,179,400 | — | — |
| 2007-11-28 | $21.86 | $22.39 | 4,081,600 | — | — |
| 2007-11-27 | $21.59 | $22.12 | 4,345,000 | — | — |
| 2007-11-26 | $21.60 | $22.12 | 1,121,400 | — | — |
| 2007-11-23 | $21.89 | $22.42 | 253,200 | — | — |
| 2007-11-21 | $21.57 | $22.09 | 679,600 | — | — |
| 2007-11-20 | $21.52 | $22.04 | 1,702,800 | — | — |
| 2007-11-19 | $21.35 | $21.86 | 1,550,400 | — | — |
| 2007-11-16 | $22.00 | $22.53 | 834,600 | — | — |
| 2007-11-15 | $22.00 | $22.53 | 1,081,000 | — | — |
| 2007-11-14 | $22.16 | $22.69 | 1,027,000 | — | — |
| 2007-11-13 | $22.47 | $23.00 | 1,294,600 | — | — |
| 2007-11-12 | $22.12 | $22.64 | 1,250,200 | — | — |
| 2007-11-09 | $22.48 | $23.01 | 1,386,600 | — | — |
| 2007-11-08 | $22.67 | $23.21 | 1,866,000 | — | — |
| 2007-11-07 | $22.93 | $23.47 | 1,328,000 | — | — |
| 2007-11-06 | $23.24 | $23.78 | 705,200 | — | — |
| 2007-11-05 | $23.14 | $23.68 | 1,358,000 | — | — |
| 2007-11-02 | $23.66 | $24.22 | 1,185,000 | — | — |
| 2007-11-01 | $23.75 | $24.31 | 1,990,800 | — | — |
| 2007-10-31 | $23.78 | $24.34 | 884,400 | — | — |
| 2007-10-30 | $23.29 | $23.84 | 625,600 | — | — |
| 2007-10-29 | $23.20 | $23.74 | 873,200 | — | — |
| 2007-10-26 | $22.86 | $23.40 | 546,600 | — | — |
| 2007-10-25 | $22.80 | $23.33 | 867,000 | — | — |
| 2007-10-24 | $23.10 | $23.65 | 2,263,200 | — | — |
| 2007-10-23 | $22.60 | $23.13 | 1,047,600 | — | — |
| 2007-10-22 | $22.64 | $23.17 | 922,600 | — | — |
| 2007-10-19 | $22.24 | $22.76 | 886,000 | — | — |
| 2007-10-18 | $22.75 | $23.29 | 836,600 | — | — |
| 2007-10-17 | $22.54 | $23.07 | 1,257,400 | — | — |
| 2007-10-16 | $22.47 | $23.00 | 1,023,800 | — | — |
| 2007-10-15 | $22.23 | $22.76 | 640,600 | — | — |
| 2007-10-12 | $22.38 | $22.91 | 500,000 | — | — |
| 2007-10-11 | $22.26 | $22.79 | 1,340,800 | — | — |
| 2007-10-10 | $22.50 | $23.04 | 856,000 | — | — |
| 2007-10-09 | $22.48 | $23.01 | 1,053,000 | — | — |
| 2007-10-08 | $22.13 | $22.65 | 1,383,400 | — | — |
| 2007-10-05 | $22.57 | $23.10 | 1,211,600 | — | — |
| 2007-10-04 | $21.95 | $22.46 | 1,474,000 | — | — |
| 2007-10-03 | $22.00 | $22.51 | 1,937,600 | — | — |
| 2007-10-02 | $22.21 | $22.73 | 1,595,000 | — | — |
| 2007-10-01 | $22.26 | $22.79 | 2,722,800 | — | — |
| 2007-09-28 | $22.11 | $22.63 | 4,222,200 | — | — |
| 2007-09-27 | $21.28 | $21.78 | 1,785,200 | — | — |
| 2007-09-26 | $20.96 | $21.45 | 2,105,200 | — | — |
| 2007-09-25 | $21.46 | $21.97 | 1,592,000 | — | — |
| 2007-09-24 | $21.15 | $21.64 | 1,256,600 | — | — |
| 2007-09-21 | $21.01 | $21.51 | 2,584,800 | — | — |
| 2007-09-20 | $20.95 | $21.45 | 925,200 | — | — |
| 2007-09-19 | $21.00 | $21.50 | 920,400 | — | — |
| 2007-09-18 | $20.75 | $21.24 | 1,591,600 | — | — |
| 2007-09-17 | $20.33 | $20.82 | 681,000 | — | — |
| 2007-09-14 | $20.40 | $20.88 | 720,800 | — | — |
| 2007-09-13 | $19.93 | $20.40 | 552,600 | — | — |
| 2007-09-12 | $20.04 | $20.51 | 934,600 | — | — |
| 2007-09-11 | $19.75 | $20.22 | 688,600 | — | — |
| 2007-09-10 | $19.42 | $19.88 | 689,800 | — | — |
| 2007-09-07 | $19.72 | $20.18 | 1,517,800 | — | — |
| 2007-09-06 | $19.92 | $20.40 | 466,600 | — | — |
| 2007-09-05 | $19.82 | $20.28 | 516,000 | — | — |
| 2007-09-04 | $19.91 | $20.38 | 1,085,200 | — | — |
| 2007-08-31 | $19.74 | $20.21 | 777,000 | — | — |
| 2007-08-30 | $19.64 | $20.10 | 1,617,200 | — | — |
| 2007-08-29 | $19.08 | $19.54 | 844,400 | — | — |
| 2007-08-28 | $18.78 | $19.22 | 1,263,200 | — | — |
| 2007-08-27 | $19.06 | $19.51 | 819,800 | — | — |
| 2007-08-24 | $19.03 | $19.48 | 964,800 | — | — |
| 2007-08-23 | $18.87 | $19.32 | 2,017,400 | — | — |
| 2007-08-22 | $18.82 | $19.26 | 3,411,000 | — | — |
| 2007-08-21 | $18.00 | $18.42 | 1,543,400 | — | — |
| 2007-08-20 | $17.97 | $18.39 | 767,600 | — | — |
| 2007-08-17 | $18.00 | $18.43 | 1,660,800 | — | — |
| 2007-08-16 | $17.88 | $18.30 | 2,302,600 | — | — |
| 2007-08-15 | $18.00 | $18.43 | 1,486,000 | — | — |
| 2007-08-14 | $18.29 | $18.71 | 2,843,000 | — | — |
| 2007-08-13 | $18.23 | $18.65 | 1,518,600 | — | — |
| 2007-08-10 | $18.20 | $18.62 | 2,562,200 | — | — |
| 2007-08-09 | $18.58 | $19.01 | 3,158,600 | — | — |
| 2007-08-08 | $19.08 | $19.52 | 2,285,800 | — | — |
| 2007-08-07 | $19.31 | $19.75 | 2,391,000 | — | — |
| 2007-08-06 | $19.36 | $19.81 | 2,848,200 | — | — |
| 2007-08-03 | $18.57 | $18.99 | 2,310,000 | — | — |
| 2007-08-02 | $19.00 | $19.44 | 2,304,400 | — | — |
| 2007-08-01 | $18.74 | $19.17 | 2,118,600 | — | — |
| 2007-07-31 | $18.70 | $19.13 | 3,745,400 | — | — |
| 2007-07-30 | $18.20 | $18.62 | 2,567,200 | — | — |
| 2007-07-27 | $18.27 | $18.69 | 2,650,600 | — | — |
| 2007-07-26 | $18.51 | $18.94 | 6,156,200 | — | — |
| 2007-07-25 | $19.50 | $19.96 | 1,459,200 | — | — |
| 2007-07-24 | $19.08 | $19.52 | 1,140,600 | — | — |
| 2007-07-23 | $19.32 | $19.77 | 958,400 | — | — |
| 2007-07-20 | $19.21 | $19.65 | 1,054,600 | — | — |
| 2007-07-19 | $19.43 | $19.88 | 1,187,400 | — | — |
| 2007-07-18 | $19.47 | $19.92 | 1,988,400 | — | — |
| 2007-07-17 | $19.88 | $20.34 | 942,600 | — | — |
| 2007-07-16 | $19.83 | $20.29 | 1,267,200 | — | — |
| 2007-07-13 | $20.18 | $20.65 | 585,000 | — | — |
| 2007-07-12 | $19.93 | $20.40 | 789,400 | — | — |
| 2007-07-11 | $19.85 | $20.31 | 768,000 | — | — |
| 2007-07-10 | $19.87 | $20.33 | 969,200 | — | — |
| 2007-07-09 | $20.12 | $20.58 | 675,400 | — | — |
| 2007-07-06 | $19.99 | $20.45 | 570,000 | — | — |
| 2007-07-05 | $19.97 | $20.43 | 707,600 | — | — |
| 2007-07-03 | $19.72 | $20.18 | 420,200 | — | — |
| 2007-07-02 | $19.76 | $20.22 | 1,088,200 | — | — |
| 2007-06-29 | $19.83 | $20.28 | 1,281,600 | — | — |
| 2007-06-28 | $19.65 | $20.10 | 1,538,000 | — | — |
| 2007-06-27 | $19.77 | $20.23 | 1,639,600 | — | — |
| 2007-06-26 | $19.76 | $20.22 | 1,021,800 | — | — |
| 2007-06-25 | $19.75 | $20.21 | 2,489,200 | — | — |
| 2007-06-22 | $20.11 | $20.57 | 1,461,800 | — | — |
| 2007-06-21 | $20.51 | $20.99 | 1,487,200 | — | — |
| 2007-06-20 | $20.41 | $20.88 | 876,000 | — | — |
| 2007-06-19 | $20.48 | $20.95 | 766,800 | — | — |
| 2007-06-18 | $20.40 | $20.87 | 1,078,400 | — | — |
| 2007-06-15 | $20.59 | $21.07 | 1,102,000 | — | — |
| 2007-06-14 | $20.45 | $20.92 | 575,200 | — | — |
| 2007-06-13 | $20.18 | $20.65 | 1,032,400 | — | — |
| 2007-06-12 | $20.08 | $20.54 | 1,098,800 | — | — |
| 2007-06-11 | $20.28 | $20.75 | 771,000 | — | — |
| 2007-06-08 | $20.35 | $20.82 | 1,226,200 | — | — |
| 2007-06-07 | $19.99 | $20.45 | 2,673,800 | — | — |
| 2007-06-06 | $20.00 | $20.46 | 888,800 | — | — |
| 2007-06-05 | $20.28 | $20.75 | 709,600 | — | — |
| 2007-06-04 | $20.59 | $21.07 | 1,481,200 | — | — |
| 2007-06-01 | $20.26 | $20.73 | 1,308,800 | — | — |
| 2007-05-31 | $20.02 | $20.48 | 1,811,000 | — | — |
| 2007-05-30 | $19.99 | $20.45 | 1,011,400 | — | — |
| 2007-05-29 | $19.85 | $20.31 | 751,000 | — | — |
| 2007-05-25 | $19.81 | $20.27 | 952,800 | — | — |
| 2007-05-24 | $19.63 | $20.08 | 2,289,200 | — | — |
| 2007-05-23 | $20.00 | $20.46 | 1,937,200 | — | — |
| 2007-05-22 | $20.47 | $20.94 | 789,800 | — | — |
| 2007-05-21 | $20.55 | $21.02 | 3,188,200 | — | — |
| 2007-05-18 | $20.43 | $20.91 | 3,051,400 | — | — |
| 2007-05-17 | $19.83 | $20.28 | 4,380,800 | — | — |
| 2007-05-16 | $19.03 | $19.46 | 2,080,400 | — | — |
| 2007-05-15 | $19.29 | $19.73 | 1,869,000 | — | — |
| 2007-05-14 | $19.50 | $19.93 | 1,173,000 | — | — |
| 2007-05-11 | $19.46 | $19.90 | 854,000 | — | — |
| 2007-05-10 | $19.34 | $19.78 | 958,400 | — | — |
| 2007-05-09 | $19.39 | $19.83 | 1,057,000 | — | — |
| 2007-05-08 | $19.26 | $19.69 | 758,000 | — | — |
| 2007-05-07 | $19.18 | $19.62 | 516,600 | — | — |
| 2007-05-04 | $19.16 | $19.59 | 1,408,000 | — | — |
| 2007-05-03 | $19.08 | $19.51 | 796,600 | — | — |
| 2007-05-02 | $19.29 | $19.73 | 950,400 | — | — |
| 2007-05-01 | $18.96 | $19.38 | 2,567,400 | — | — |
| 2007-04-30 | $18.99 | $19.42 | 2,352,600 | — | — |
| 2007-04-27 | $19.33 | $19.77 | 825,200 | — | — |
| 2007-04-26 | $19.25 | $19.68 | 1,240,200 | — | — |
| 2007-04-25 | $19.25 | $19.69 | 1,255,200 | — | — |
| 2007-04-24 | $19.03 | $19.46 | 2,130,800 | — | — |
| 2007-04-23 | $19.25 | $19.68 | 1,621,400 | — | — |
| 2007-04-20 | $19.40 | $19.84 | 2,196,400 | — | — |
| 2007-04-19 | $19.46 | $19.89 | 1,824,000 | — | — |
| 2007-04-18 | $19.50 | $19.94 | 1,970,600 | — | — |
| 2007-04-17 | $19.37 | $19.80 | 4,486,200 | — | — |
| 2007-04-16 | $19.42 | $19.86 | 4,373,400 | — | — |
| 2007-04-13 | $18.83 | $19.25 | 4,211,200 | — | — |
| 2007-04-12 | $18.50 | $18.92 | 3,308,000 | — | — |
| 2007-04-11 | $18.25 | $18.66 | 3,872,800 | — | — |
| 2007-04-10 | $18.75 | $19.17 | 1,626,000 | — | — |
| 2007-04-09 | $18.64 | $19.06 | 2,008,000 | — | — |
| 2007-04-05 | $18.65 | $19.07 | 1,897,200 | — | — |
| 2007-04-04 | $18.64 | $19.06 | 2,812,400 | — | — |
| 2007-04-03 | $18.15 | $18.55 | 6,157,000 | — | — |
| 2007-04-02 | $17.94 | $18.34 | 11,698,800 | — | — |
| 2007-03-30 | $17.03 | $17.41 | 22,963,200 | — | — |
| 2007-03-29 | $19.58 | $20.03 | 2,628,600 | — | — |
| 2007-03-28 | $19.62 | $20.06 | 1,849,000 | — | — |
| 2007-03-27 | $19.59 | $20.04 | 1,745,600 | — | — |
| 2007-03-26 | $19.70 | $20.14 | 1,987,600 | — | — |
| 2007-03-23 | $19.22 | $19.65 | 1,217,400 | — | — |
| 2007-03-22 | $19.15 | $19.58 | 1,048,400 | — | — |
| 2007-03-21 | $19.33 | $19.77 | 2,116,000 | — | — |
| 2007-03-20 | $19.06 | $19.49 | 1,600,400 | — | — |
| 2007-03-19 | $18.41 | $18.82 | 1,189,600 | — | — |
| 2007-03-16 | $18.40 | $18.81 | 905,800 | — | — |
| 2007-03-15 | $18.53 | $18.94 | 818,000 | — | — |
| 2007-03-14 | $18.40 | $18.81 | 1,737,400 | — | — |
| 2007-03-13 | $18.52 | $18.94 | 1,032,800 | — | — |
| 2007-03-12 | $18.88 | $19.30 | 806,400 | — | — |
| 2007-03-09 | $18.87 | $19.29 | 1,646,000 | — | — |
| 2007-03-08 | $18.78 | $19.20 | 1,714,800 | — | — |
| 2007-03-07 | $18.95 | $19.38 | 764,600 | — | — |
| 2007-03-06 | $19.10 | $19.53 | 1,375,200 | — | — |
| 2007-03-05 | $18.76 | $19.19 | 1,254,400 | — | — |
| 2007-03-02 | $19.01 | $19.44 | 1,137,600 | — | — |
| 2007-03-01 | $19.18 | $19.61 | 1,431,400 | — | — |
| 2007-02-28 | $19.24 | $19.67 | 1,913,600 | — | — |
| 2007-02-27 | $18.80 | $19.22 | 2,168,600 | — | — |
| 2007-02-26 | $19.50 | $19.93 | 1,434,200 | — | — |
| 2007-02-23 | $19.56 | $20.00 | 2,058,200 | — | — |
| 2007-02-22 | $19.81 | $20.26 | 1,292,200 | — | — |
| 2007-02-21 | $19.93 | $20.38 | 1,666,000 | — | — |
| 2007-02-20 | $20.00 | $20.45 | 2,509,800 | — | — |
| 2007-02-16 | $19.82 | $20.27 | 1,691,800 | — | — |
| 2007-02-15 | $19.76 | $20.21 | 2,340,400 | — | — |
| 2007-02-14 | $19.40 | $19.84 | 2,906,200 | — | — |
| 2007-02-13 | $19.55 | $19.99 | 2,042,600 | — | — |
| 2007-02-12 | $19.79 | $20.23 | 1,321,600 | — | — |
| 2007-02-09 | $19.67 | $20.11 | 1,469,400 | — | — |
| 2007-02-08 | $19.66 | $20.09 | 3,261,000 | — | — |
| 2007-02-07 | $19.54 | $19.97 | 2,091,000 | — | — |
| 2007-02-06 | $19.37 | $19.79 | 1,632,200 | — | — |
| 2007-02-05 | $19.52 | $19.95 | 2,186,600 | — | — |
| 2007-02-02 | $19.45 | $19.88 | 2,298,800 | — | — |
| 2007-02-01 | $19.53 | $19.96 | 3,788,200 | — | — |
| 2007-01-31 | $18.88 | $19.30 | 3,522,000 | — | — |
| 2007-01-30 | $18.85 | $19.27 | 2,127,200 | — | — |
| 2007-01-29 | $18.87 | $19.28 | 1,895,000 | — | — |
| 2007-01-26 | $18.82 | $19.23 | 2,052,600 | — | — |
| 2007-01-25 | $18.92 | $19.33 | 2,442,200 | — | — |
| 2007-01-24 | $18.93 | $19.35 | 2,263,400 | — | — |
| 2007-01-23 | $19.21 | $19.63 | 2,022,800 | — | — |
| 2007-01-22 | $19.04 | $19.45 | 1,784,800 | — | — |
| 2007-01-19 | $19.20 | $19.62 | 1,547,400 | — | — |
| 2007-01-18 | $19.24 | $19.66 | 1,810,400 | — | — |
| 2007-01-17 | $19.26 | $19.68 | 2,819,400 | — | — |
| 2007-01-16 | $19.28 | $19.70 | 3,282,000 | — | — |
| 2007-01-12 | $19.33 | $19.75 | 5,470,400 | — | — |
| 2007-01-11 | $19.39 | $19.82 | 6,035,200 | — | — |
| 2007-01-10 | $20.06 | $20.50 | 3,230,800 | — | — |
| 2007-01-09 | $20.06 | $20.50 | 12,356,600 | — | — |
| 2007-01-08 | $20.50 | $20.95 | 4,582,400 | — | — |
| 2007-01-05 | $20.55 | $21.00 | 18,244,600 | — | — |
| 2007-01-04 | $24.53 | $25.07 | 2,610,200 | — | — |
| 2007-01-03 | $23.89 | $24.41 | 2,102,800 | — | — |