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 | $25.58 | $31.94 | 1,243,500 | — | — |
| 2007-12-28 | $25.91 | $32.35 | 776,500 | — | — |
| 2007-12-27 | $26.38 | $32.94 | 1,156,000 | — | — |
| 2007-12-26 | $26.99 | $33.70 | 1,583,100 | — | — |
| 2007-12-24 | $26.47 | $33.05 | 396,300 | — | — |
| 2007-12-21 | $25.95 | $32.40 | 1,640,200 | — | — |
| 2007-12-20 | $25.85 | $32.27 | 3,030,200 | — | — |
| 2007-12-19 | $25.85 | $32.27 | 1,379,300 | — | — |
| 2007-12-18 | $25.82 | $32.24 | 1,979,600 | — | — |
| 2007-12-17 | $25.84 | $32.26 | 1,627,500 | — | — |
| 2007-12-14 | $25.71 | $32.10 | 2,301,500 | — | — |
| 2007-12-13 | $26.32 | $32.86 | 1,758,100 | — | — |
| 2007-12-12 | $26.22 | $32.74 | 1,799,700 | — | — |
| 2007-12-11 | $26.16 | $32.66 | 1,452,600 | — | — |
| 2007-12-10 | $26.68 | $33.31 | 1,132,700 | — | — |
| 2007-12-07 | $26.77 | $33.42 | 1,389,800 | — | — |
| 2007-12-06 | $26.80 | $33.46 | 3,073,200 | — | — |
| 2007-12-05 | $27.07 | $33.80 | 1,654,000 | — | — |
| 2007-12-04 | $27.26 | $34.03 | 997,300 | — | — |
| 2007-12-03 | $27.09 | $33.82 | 1,752,800 | — | — |
| 2007-11-30 | $27.77 | $34.67 | 1,860,300 | — | — |
| 2007-11-29 | $27.40 | $34.21 | 1,625,100 | — | — |
| 2007-11-28 | $27.84 | $34.76 | 1,758,200 | — | — |
| 2007-11-27 | $27.61 | $34.47 | 1,844,200 | — | — |
| 2007-11-26 | $27.15 | $33.90 | 2,195,200 | — | — |
| 2007-11-23 | $27.01 | $33.72 | 454,200 | — | — |
| 2007-11-21 | $26.88 | $33.56 | 1,626,600 | — | — |
| 2007-11-20 | $27.30 | $34.08 | 3,000,000 | — | — |
| 2007-11-19 | $26.98 | $33.69 | 1,807,800 | — | — |
| 2007-11-16 | $27.45 | $34.27 | 3,725,500 | — | — |
| 2007-11-15 | $26.87 | $33.55 | 3,350,400 | — | — |
| 2007-11-14 | $26.45 | $33.02 | 2,687,800 | — | — |
| 2007-11-13 | $26.90 | $33.59 | 2,243,200 | — | — |
| 2007-11-12 | $25.73 | $32.12 | 1,896,300 | — | — |
| 2007-11-09 | $25.96 | $32.41 | 3,364,700 | — | — |
| 2007-11-08 | $26.96 | $33.66 | 2,743,200 | — | — |
| 2007-11-07 | $27.79 | $34.70 | 2,025,400 | — | — |
| 2007-11-06 | $28.46 | $35.53 | 2,375,100 | — | — |
| 2007-11-05 | $28.87 | $36.04 | 1,646,200 | — | — |
| 2007-11-02 | $28.81 | $35.97 | 2,038,500 | — | — |
| 2007-11-01 | $28.26 | $35.28 | 2,642,600 | — | — |
| 2007-10-31 | $29.85 | $37.27 | 1,363,700 | — | — |
| 2007-10-30 | $29.33 | $36.62 | 1,761,000 | — | — |
| 2007-10-29 | $29.35 | $36.44 | 2,179,500 | — | — |
| 2007-10-26 | $29.05 | $36.07 | 2,150,200 | — | — |
| 2007-10-25 | $29.21 | $36.27 | 1,819,800 | — | — |
| 2007-10-24 | $29.63 | $36.79 | 2,207,500 | — | — |
| 2007-10-23 | $28.86 | $35.84 | 2,113,700 | — | — |
| 2007-10-22 | $28.40 | $35.26 | 3,827,200 | — | — |
| 2007-10-19 | $28.41 | $35.28 | 2,823,400 | — | — |
| 2007-10-18 | $29.25 | $36.32 | 1,479,000 | — | — |
| 2007-10-17 | $29.15 | $36.20 | 1,636,500 | — | — |
| 2007-10-16 | $29.03 | $36.05 | 1,500,900 | — | — |
| 2007-10-15 | $29.02 | $36.03 | 1,584,900 | — | — |
| 2007-10-12 | $29.00 | $36.01 | 1,030,100 | — | — |
| 2007-10-11 | $28.93 | $35.92 | 1,829,900 | — | — |
| 2007-10-10 | $29.93 | $37.16 | 2,597,600 | — | — |
| 2007-10-09 | $29.28 | $36.36 | 2,023,700 | — | — |
| 2007-10-08 | $28.59 | $35.50 | 1,335,400 | — | — |
| 2007-10-05 | $29.13 | $36.17 | 1,597,300 | — | — |
| 2007-10-04 | $28.70 | $35.64 | 1,513,600 | — | — |
| 2007-10-03 | $29.75 | $36.94 | 1,495,300 | — | — |
| 2007-10-02 | $30.54 | $37.92 | 1,963,300 | — | — |
| 2007-10-01 | $29.81 | $37.02 | 2,285,500 | — | — |
| 2007-09-28 | $27.88 | $34.62 | 1,316,700 | — | — |
| 2007-09-27 | $28.08 | $34.87 | 835,000 | — | — |
| 2007-09-26 | $28.19 | $35.00 | 1,292,300 | — | — |
| 2007-09-25 | $28.37 | $35.23 | 1,435,700 | — | — |
| 2007-09-24 | $28.29 | $35.13 | 1,002,900 | — | — |
| 2007-09-21 | $28.55 | $35.45 | 1,121,100 | — | — |
| 2007-09-20 | $28.69 | $35.62 | 1,410,700 | — | — |
| 2007-09-19 | $28.95 | $35.95 | 1,888,900 | — | — |
| 2007-09-18 | $28.14 | $34.94 | 1,550,700 | — | — |
| 2007-09-17 | $27.55 | $34.21 | 1,075,800 | — | — |
| 2007-09-14 | $27.65 | $34.33 | 998,100 | — | — |
| 2007-09-13 | $27.77 | $34.48 | 789,000 | — | — |
| 2007-09-12 | $27.90 | $34.64 | 2,127,500 | — | — |
| 2007-09-11 | $27.48 | $34.12 | 1,510,600 | — | — |
| 2007-09-10 | $26.91 | $33.41 | 2,031,600 | — | — |
| 2007-09-07 | $26.22 | $32.56 | 2,981,600 | — | — |
| 2007-09-06 | $27.13 | $33.69 | 2,158,500 | — | — |
| 2007-09-05 | $27.62 | $34.30 | 1,765,500 | — | — |
| 2007-09-04 | $27.95 | $34.71 | 1,773,700 | — | — |
| 2007-08-31 | $28.21 | $35.03 | 1,621,300 | — | — |
| 2007-08-30 | $27.94 | $34.69 | 1,755,600 | — | — |
| 2007-08-29 | $28.53 | $35.43 | 1,896,400 | — | — |
| 2007-08-28 | $28.08 | $34.87 | 1,573,000 | — | — |
| 2007-08-27 | $28.53 | $35.43 | 1,124,500 | — | — |
| 2007-08-24 | $29.09 | $36.12 | 940,200 | — | — |
| 2007-08-23 | $28.59 | $35.50 | 1,332,400 | — | — |
| 2007-08-22 | $28.68 | $35.61 | 2,388,100 | — | — |
| 2007-08-21 | $27.98 | $34.74 | 1,697,300 | — | — |
| 2007-08-20 | $28.56 | $35.46 | 1,993,800 | — | — |
| 2007-08-17 | $27.51 | $34.16 | 1,711,100 | — | — |
| 2007-08-16 | $27.22 | $33.80 | 3,530,900 | — | — |
| 2007-08-15 | $27.61 | $34.28 | 2,925,000 | — | — |
| 2007-08-14 | $27.29 | $33.89 | 2,205,800 | — | — |
| 2007-08-13 | $27.63 | $34.31 | 3,442,800 | — | — |
| 2007-08-10 | $27.73 | $34.43 | 4,487,000 | — | — |
| 2007-08-09 | $26.16 | $32.48 | 4,997,500 | — | — |
| 2007-08-08 | $26.92 | $33.43 | 3,688,900 | — | — |
| 2007-08-07 | $27.48 | $34.12 | 3,674,900 | — | — |
| 2007-08-06 | $28.05 | $34.83 | 2,137,000 | — | — |
| 2007-08-03 | $27.65 | $34.33 | 2,554,800 | — | — |
| 2007-08-02 | $28.82 | $35.79 | 3,591,400 | — | — |
| 2007-08-01 | $28.87 | $35.85 | 2,942,400 | — | — |
| 2007-07-31 | $28.02 | $34.79 | 2,707,200 | — | — |
| 2007-07-30 | $28.58 | $35.49 | 3,308,200 | — | — |
| 2007-07-27 | $28.06 | $34.64 | 3,895,000 | — | — |
| 2007-07-26 | $28.79 | $35.55 | 3,744,000 | — | — |
| 2007-07-25 | $29.49 | $36.41 | 4,269,400 | — | — |
| 2007-07-24 | $30.27 | $37.37 | 2,794,600 | — | — |
| 2007-07-23 | $30.80 | $38.03 | 6,008,900 | — | — |
| 2007-07-20 | $32.56 | $40.20 | 3,049,300 | — | — |
| 2007-07-19 | $32.71 | $40.38 | 2,362,300 | — | — |
| 2007-07-18 | $32.61 | $40.26 | 2,199,800 | — | — |
| 2007-07-17 | $32.78 | $40.47 | 1,767,500 | — | — |
| 2007-07-16 | $32.31 | $39.89 | 2,959,800 | — | — |
| 2007-07-13 | $32.44 | $40.05 | 1,944,600 | — | — |
| 2007-07-12 | $32.50 | $40.13 | 1,666,600 | — | — |
| 2007-07-11 | $31.80 | $39.26 | 2,256,100 | — | — |
| 2007-07-10 | $31.63 | $39.05 | 1,921,100 | — | — |
| 2007-07-09 | $32.47 | $40.09 | 1,939,000 | — | — |
| 2007-07-06 | $32.49 | $40.11 | 1,138,000 | — | — |
| 2007-07-05 | $32.16 | $39.71 | 1,278,000 | — | — |
| 2007-07-03 | $32.18 | $39.73 | 751,600 | — | — |
| 2007-07-02 | $32.31 | $39.89 | 1,622,100 | — | — |
| 2007-06-29 | $31.41 | $38.78 | 1,734,700 | — | — |
| 2007-06-28 | $31.57 | $38.98 | 1,275,200 | — | — |
| 2007-06-27 | $31.31 | $38.66 | 1,737,900 | — | — |
| 2007-06-26 | $31.41 | $38.78 | 2,260,900 | — | — |
| 2007-06-25 | $31.82 | $39.29 | 2,154,500 | — | — |
| 2007-06-22 | $31.30 | $38.64 | 2,059,000 | — | — |
| 2007-06-21 | $31.63 | $39.05 | 2,391,300 | — | — |
| 2007-06-20 | $30.79 | $38.01 | 1,233,900 | — | — |
| 2007-06-19 | $31.18 | $38.50 | 1,266,600 | — | — |
| 2007-06-18 | $30.99 | $38.26 | 3,170,100 | — | — |
| 2007-06-15 | $31.44 | $38.82 | 1,235,800 | — | — |
| 2007-06-14 | $31.57 | $38.98 | 1,436,800 | — | — |
| 2007-06-13 | $31.23 | $38.56 | 3,068,800 | — | — |
| 2007-06-12 | $30.62 | $37.80 | 1,391,600 | — | — |
| 2007-06-11 | $31.21 | $38.53 | 1,350,300 | — | — |
| 2007-06-08 | $31.23 | $38.56 | 2,490,100 | — | — |
| 2007-06-07 | $31.55 | $38.95 | 1,978,500 | — | — |
| 2007-06-06 | $31.90 | $39.38 | 2,599,000 | — | — |
| 2007-06-05 | $31.83 | $39.30 | 2,948,400 | — | — |
| 2007-06-04 | $32.63 | $40.29 | 1,925,300 | — | — |
| 2007-06-01 | $32.46 | $40.08 | 2,539,300 | — | — |
| 2007-05-31 | $32.15 | $39.69 | 2,819,300 | — | — |
| 2007-05-30 | $32.50 | $40.13 | 2,922,200 | — | — |
| 2007-05-29 | $32.66 | $40.32 | 2,091,900 | — | — |
| 2007-05-25 | $32.43 | $40.04 | 1,612,700 | — | — |
| 2007-05-24 | $32.18 | $39.73 | 1,809,500 | — | — |
| 2007-05-23 | $32.47 | $40.09 | 2,183,200 | — | — |
| 2007-05-22 | $32.22 | $39.78 | 3,054,100 | — | — |
| 2007-05-21 | $31.93 | $39.42 | 2,608,100 | — | — |
| 2007-05-18 | $31.87 | $39.35 | 1,879,800 | — | — |
| 2007-05-17 | $31.14 | $38.45 | 2,730,900 | — | — |
| 2007-05-16 | $31.12 | $38.42 | 3,624,600 | — | — |
| 2007-05-15 | $32.17 | $39.72 | 1,563,700 | — | — |
| 2007-05-14 | $32.37 | $39.97 | 1,943,000 | — | — |
| 2007-05-11 | $32.94 | $40.67 | 1,176,100 | — | — |
| 2007-05-10 | $32.79 | $40.48 | 1,366,100 | — | — |
| 2007-05-09 | $33.02 | $40.77 | 2,632,700 | — | — |
| 2007-05-08 | $32.98 | $40.72 | 1,102,000 | — | — |
| 2007-05-07 | $32.71 | $40.38 | 1,688,700 | — | — |
| 2007-05-04 | $32.75 | $40.43 | 1,442,000 | — | — |
| 2007-05-03 | $33.00 | $40.74 | 1,890,500 | — | — |
| 2007-05-02 | $32.84 | $40.55 | 1,730,600 | — | — |
| 2007-05-01 | $32.04 | $39.56 | 2,990,800 | — | — |
| 2007-04-30 | $31.61 | $39.03 | 2,991,000 | — | — |
| 2007-04-27 | $31.41 | $38.78 | 1,995,400 | — | — |
| 2007-04-26 | $31.38 | $38.55 | 4,677,200 | — | — |
| 2007-04-25 | $31.55 | $38.75 | 2,047,900 | — | — |
| 2007-04-24 | $31.16 | $38.28 | 3,183,600 | — | — |
| 2007-04-23 | $32.54 | $39.97 | 6,477,100 | — | — |
| 2007-04-20 | $30.21 | $37.11 | 1,994,700 | — | — |
| 2007-04-19 | $30.13 | $37.01 | 1,040,300 | — | — |
| 2007-04-18 | $29.95 | $36.79 | 1,466,700 | — | — |
| 2007-04-17 | $30.09 | $36.96 | 1,260,700 | — | — |
| 2007-04-16 | $30.06 | $36.92 | 978,700 | — | — |
| 2007-04-13 | $30.15 | $37.03 | 977,800 | — | — |
| 2007-04-12 | $30.15 | $37.03 | 2,216,600 | — | — |
| 2007-04-11 | $29.85 | $36.67 | 1,694,400 | — | — |
| 2007-04-10 | $29.79 | $36.59 | 940,100 | — | — |
| 2007-04-09 | $29.64 | $36.41 | 772,500 | — | — |
| 2007-04-05 | $29.42 | $36.14 | 859,100 | — | — |
| 2007-04-04 | $28.97 | $35.59 | 1,657,400 | — | — |
| 2007-04-03 | $28.86 | $35.45 | 2,395,500 | — | — |
| 2007-04-02 | $28.75 | $35.31 | 1,722,300 | — | — |
| 2007-03-30 | $28.62 | $35.16 | 3,027,600 | — | — |
| 2007-03-29 | $28.81 | $35.39 | 1,247,400 | — | — |
| 2007-03-28 | $28.80 | $35.38 | 1,502,200 | — | — |
| 2007-03-27 | $29.28 | $35.97 | 1,408,100 | — | — |
| 2007-03-26 | $29.66 | $36.43 | 1,420,400 | — | — |
| 2007-03-23 | $29.83 | $36.64 | 1,434,300 | — | — |
| 2007-03-22 | $29.95 | $36.79 | 1,523,600 | — | — |
| 2007-03-21 | $30.00 | $36.85 | 1,334,000 | — | — |
| 2007-03-20 | $29.95 | $36.79 | 911,300 | — | — |
| 2007-03-19 | $29.51 | $36.25 | 821,500 | — | — |
| 2007-03-16 | $29.16 | $35.82 | 1,233,800 | — | — |
| 2007-03-15 | $29.27 | $35.95 | 1,394,700 | — | — |
| 2007-03-14 | $29.15 | $35.81 | 1,531,300 | — | — |
| 2007-03-13 | $28.97 | $35.59 | 1,412,700 | — | — |
| 2007-03-12 | $29.60 | $36.36 | 1,389,300 | — | — |
| 2007-03-09 | $29.61 | $36.37 | 1,129,100 | — | — |
| 2007-03-08 | $29.47 | $36.20 | 992,200 | — | — |
| 2007-03-07 | $29.17 | $35.83 | 2,204,400 | — | — |
| 2007-03-06 | $29.30 | $35.99 | 2,021,900 | — | — |
| 2007-03-05 | $28.79 | $35.36 | 1,939,000 | — | — |
| 2007-03-02 | $28.78 | $35.35 | 1,529,000 | — | — |
| 2007-03-01 | $28.99 | $35.61 | 2,476,800 | — | — |
| 2007-02-28 | $28.27 | $34.73 | 2,949,300 | — | — |
| 2007-02-27 | $28.64 | $35.18 | 1,677,100 | — | — |
| 2007-02-26 | $29.25 | $35.93 | 2,255,800 | — | — |
| 2007-02-23 | $29.31 | $36.00 | 2,543,100 | — | — |
| 2007-02-22 | $29.65 | $36.42 | 1,278,900 | — | — |
| 2007-02-21 | $29.48 | $36.21 | 2,722,500 | — | — |
| 2007-02-20 | $29.32 | $36.01 | 2,208,000 | — | — |
| 2007-02-16 | $29.60 | $36.36 | 1,592,100 | — | — |
| 2007-02-15 | $29.44 | $36.16 | 2,326,200 | — | — |
| 2007-02-14 | $28.98 | $35.60 | 1,626,600 | — | — |
| 2007-02-13 | $28.47 | $34.97 | 1,536,200 | — | — |
| 2007-02-12 | $28.71 | $35.27 | 2,148,200 | — | — |
| 2007-02-09 | $28.38 | $34.86 | 3,080,500 | — | — |
| 2007-02-08 | $29.12 | $35.77 | 1,426,400 | — | — |
| 2007-02-07 | $28.91 | $35.51 | 945,200 | — | — |
| 2007-02-06 | $28.69 | $35.24 | 1,223,500 | — | — |
| 2007-02-05 | $28.83 | $35.41 | 1,071,000 | — | — |
| 2007-02-02 | $28.81 | $35.39 | 911,000 | — | — |
| 2007-02-01 | $28.68 | $35.23 | 1,164,900 | — | — |
| 2007-01-31 | $28.40 | $34.88 | 894,500 | — | — |
| 2007-01-30 | $28.49 | $35.00 | 731,300 | — | — |
| 2007-01-29 | $28.65 | $35.04 | 1,068,500 | — | — |
| 2007-01-26 | $28.26 | $34.57 | 912,500 | — | — |
| 2007-01-25 | $28.20 | $34.49 | 1,210,800 | — | — |
| 2007-01-24 | $28.91 | $35.36 | 739,900 | — | — |
| 2007-01-23 | $28.77 | $35.19 | 3,393,500 | — | — |
| 2007-01-22 | $28.11 | $34.38 | 1,131,600 | — | — |
| 2007-01-19 | $28.29 | $34.60 | 1,282,400 | — | — |
| 2007-01-18 | $28.14 | $34.42 | 1,503,700 | — | — |
| 2007-01-17 | $27.94 | $34.18 | 1,122,500 | — | — |
| 2007-01-16 | $27.80 | $34.00 | 1,462,000 | — | — |
| 2007-01-12 | $27.90 | $34.13 | 1,822,100 | — | — |
| 2007-01-11 | $27.87 | $34.09 | 812,600 | — | — |
| 2007-01-10 | $27.78 | $33.98 | 967,900 | — | — |
| 2007-01-09 | $27.65 | $33.82 | 2,202,900 | — | — |
| 2007-01-08 | $27.14 | $33.20 | 1,208,300 | — | — |
| 2007-01-05 | $27.36 | $33.47 | 1,029,100 | — | — |
| 2007-01-04 | $27.53 | $33.67 | 1,709,700 | — | — |
| 2007-01-03 | $27.49 | $33.63 | 2,260,800 | — | — |