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
- 2000-07-28 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 | $28.82 | $28.82 | 1,200,498 | — | — |
| 2007-12-28 | $29.23 | $29.23 | 890,454 | — | — |
| 2007-12-27 | $28.98 | $28.98 | 1,520,412 | — | — |
| 2007-12-26 | $29.74 | $29.74 | 1,856,979 | — | — |
| 2007-12-24 | $29.30 | $29.30 | 766,066 | — | — |
| 2007-12-21 | $29.99 | $29.99 | 4,363,449 | — | — |
| 2007-12-20 | $28.19 | $28.19 | 1,219,208 | — | — |
| 2007-12-19 | $27.40 | $27.40 | 1,728,685 | — | — |
| 2007-12-18 | $26.72 | $26.72 | 2,343,840 | — | — |
| 2007-12-17 | $26.45 | $26.45 | 1,685,303 | — | — |
| 2007-12-14 | $27.24 | $27.24 | 1,264,440 | — | — |
| 2007-12-13 | $27.16 | $27.16 | 1,143,136 | — | — |
| 2007-12-12 | $27.46 | $27.46 | 1,278,832 | — | — |
| 2007-12-11 | $27.46 | $27.46 | 1,302,476 | — | — |
| 2007-12-10 | $28.40 | $28.40 | 982,151 | — | — |
| 2007-12-07 | $28.24 | $28.24 | 786,831 | — | — |
| 2007-12-06 | $28.53 | $28.53 | 1,018,337 | — | — |
| 2007-12-05 | $28.21 | $28.21 | 2,055,794 | — | — |
| 2007-12-04 | $27.56 | $27.56 | 1,293,841 | — | — |
| 2007-12-03 | $27.99 | $27.99 | 1,139,641 | — | — |
| 2007-11-30 | $28.11 | $28.11 | 2,032,767 | — | — |
| 2007-11-29 | $28.10 | $28.10 | 2,099,587 | — | — |
| 2007-11-28 | $27.27 | $27.27 | 2,556,430 | — | — |
| 2007-11-27 | $25.38 | $25.38 | 718,366 | — | — |
| 2007-11-26 | $24.92 | $24.92 | 788,887 | — | — |
| 2007-11-23 | $25.41 | $25.41 | 355,071 | — | — |
| 2007-11-21 | $25.07 | $25.07 | 1,160,406 | — | — |
| 2007-11-20 | $24.93 | $24.93 | 1,491,217 | — | — |
| 2007-11-19 | $25.31 | $25.31 | 1,024,505 | — | — |
| 2007-11-16 | $25.78 | $25.78 | 1,718,405 | — | — |
| 2007-11-15 | $25.04 | $25.04 | 1,520,618 | — | — |
| 2007-11-14 | $25.46 | $25.46 | 1,304,738 | — | — |
| 2007-11-13 | $25.81 | $25.81 | 1,938,808 | — | — |
| 2007-11-12 | $25.72 | $25.72 | 1,515,272 | — | — |
| 2007-11-09 | $26.68 | $26.68 | 1,844,438 | — | — |
| 2007-11-08 | $26.51 | $26.51 | 3,601,084 | — | — |
| 2007-11-07 | $26.58 | $26.58 | 2,085,195 | — | — |
| 2007-11-06 | $27.85 | $27.85 | 1,266,702 | — | — |
| 2007-11-05 | $28.05 | $28.05 | 2,308,888 | — | — |
| 2007-11-02 | $27.78 | $27.78 | 1,499,852 | — | — |
| 2007-11-01 | $27.36 | $27.36 | 1,919,893 | — | — |
| 2007-10-31 | $27.31 | $27.31 | 1,352,231 | — | — |
| 2007-10-30 | $27.20 | $27.20 | 1,499,030 | — | — |
| 2007-10-29 | $27.64 | $27.64 | 6,275,940 | — | — |
| 2007-10-26 | $26.27 | $26.27 | 2,931,239 | — | — |
| 2007-10-25 | $26.64 | $26.64 | 5,760,912 | — | — |
| 2007-10-24 | $28.12 | $28.12 | 8,154,302 | — | — |
| 2007-10-23 | $30.34 | $30.34 | 3,488,004 | — | — |
| 2007-10-22 | $28.95 | $28.95 | 2,295,524 | — | — |
| 2007-10-19 | $28.21 | $28.21 | 1,129,978 | — | — |
| 2007-10-18 | $28.69 | $28.69 | 1,619,922 | — | — |
| 2007-10-17 | $28.60 | $28.60 | 2,973,387 | — | — |
| 2007-10-16 | $29.34 | $29.34 | 1,496,357 | — | — |
| 2007-10-15 | $29.27 | $29.27 | 2,955,500 | — | — |
| 2007-10-12 | $29.64 | $29.64 | 2,779,095 | — | — |
| 2007-10-11 | $30.07 | $30.07 | 7,207,514 | — | — |
| 2007-10-10 | $29.60 | $29.60 | 4,616,748 | — | — |
| 2007-10-09 | $28.21 | $28.21 | 2,052,710 | — | — |
| 2007-10-08 | $27.75 | $27.75 | 2,547,590 | — | — |
| 2007-10-05 | $27.75 | $27.75 | 2,302,720 | — | — |
| 2007-10-04 | $26.61 | $26.61 | 3,595,738 | — | — |
| 2007-10-03 | $26.50 | $26.50 | 3,926,754 | — | — |
| 2007-10-02 | $25.75 | $25.75 | 1,459,554 | — | — |
| 2007-10-01 | $25.23 | $25.23 | 2,008,712 | — | — |
| 2007-09-28 | $25.23 | $25.23 | 1,489,983 | — | — |
| 2007-09-27 | $25.71 | $25.71 | 1,031,495 | — | — |
| 2007-09-26 | $25.61 | $25.61 | 995,310 | — | — |
| 2007-09-25 | $25.52 | $25.52 | 635,304 | — | — |
| 2007-09-24 | $25.52 | $25.52 | 910,602 | — | — |
| 2007-09-21 | $25.67 | $25.67 | 1,643,772 | — | — |
| 2007-09-20 | $25.43 | $25.43 | 2,058,056 | — | — |
| 2007-09-19 | $25.87 | $25.87 | 1,812,364 | — | — |
| 2007-09-18 | $26.01 | $26.01 | 1,828,195 | — | — |
| 2007-09-17 | $25.84 | $25.84 | 1,456,265 | — | — |
| 2007-09-14 | $25.76 | $25.76 | 1,323,447 | — | — |
| 2007-09-13 | $25.36 | $25.36 | 1,688,182 | — | — |
| 2007-09-12 | $25.18 | $25.18 | 3,705,940 | — | — |
| 2007-09-11 | $25.01 | $25.01 | 4,004,060 | — | — |
| 2007-09-10 | $23.99 | $23.99 | 3,008,545 | — | — |
| 2007-09-07 | $22.86 | $22.86 | 1,690,854 | — | — |
| 2007-09-06 | $23.10 | $23.10 | 1,767,749 | — | — |
| 2007-09-05 | $23.34 | $23.34 | 3,099,009 | — | — |
| 2007-09-04 | $23.73 | $23.73 | 2,340,139 | — | — |
| 2007-08-31 | $23.49 | $23.49 | 1,874,661 | — | — |
| 2007-08-30 | $23.04 | $23.04 | 872,978 | — | — |
| 2007-08-29 | $22.97 | $22.97 | 1,313,167 | — | — |
| 2007-08-28 | $22.56 | $22.56 | 948,844 | — | — |
| 2007-08-27 | $22.88 | $22.88 | 748,384 | — | — |
| 2007-08-24 | $23.24 | $23.24 | 946,377 | — | — |
| 2007-08-23 | $22.77 | $22.77 | 1,350,381 | — | — |
| 2007-08-22 | $23.20 | $23.20 | 1,296,102 | — | — |
| 2007-08-21 | $23.59 | $23.59 | 1,310,906 | — | — |
| 2007-08-20 | $23.19 | $23.19 | 1,556,392 | — | — |
| 2007-08-17 | $22.69 | $22.69 | 2,574,934 | — | — |
| 2007-08-16 | $21.83 | $21.83 | 3,501,574 | — | — |
| 2007-08-15 | $21.79 | $21.79 | 1,688,182 | — | — |
| 2007-08-14 | $22.13 | $22.13 | 1,604,091 | — | — |
| 2007-08-13 | $22.86 | $22.86 | 1,516,094 | — | — |
| 2007-08-10 | $22.78 | $22.78 | 3,047,814 | — | — |
| 2007-08-09 | $23.80 | $23.80 | 2,846,943 | — | — |
| 2007-08-08 | $24.41 | $24.41 | 4,645,532 | — | — |
| 2007-08-07 | $24.05 | $24.05 | 4,803,227 | — | — |
| 2007-08-06 | $22.99 | $22.99 | 4,432,325 | — | — |
| 2007-08-03 | $21.66 | $21.66 | 3,322,085 | — | — |
| 2007-08-02 | $22.54 | $22.54 | 1,727,246 | — | — |
| 2007-08-01 | $22.75 | $22.75 | 3,303,170 | — | — |
| 2007-07-31 | $22.16 | $22.16 | 2,850,027 | — | — |
| 2007-07-30 | $22.50 | $22.50 | 6,085,966 | — | — |
| 2007-07-27 | $22.71 | $22.71 | 6,103,853 | — | — |
| 2007-07-26 | $23.08 | $23.08 | 4,742,164 | — | — |
| 2007-07-25 | $22.33 | $22.33 | 13,575,357 | — | — |
| 2007-07-24 | $20.35 | $20.35 | 4,729,828 | — | — |
| 2007-07-23 | $20.43 | $20.43 | 2,739,003 | — | — |
| 2007-07-20 | $19.66 | $19.66 | 1,363,745 | — | — |
| 2007-07-19 | $20.11 | $20.11 | 1,213,657 | — | — |
| 2007-07-18 | $20.25 | $20.25 | 1,357,988 | — | — |
| 2007-07-17 | $20.36 | $20.36 | 1,738,348 | — | — |
| 2007-07-16 | $19.97 | $19.97 | 1,109,418 | — | — |
| 2007-07-13 | $20.25 | $20.25 | 1,694,350 | — | — |
| 2007-07-12 | $20.47 | $20.47 | 2,903,278 | — | — |
| 2007-07-11 | $19.67 | $19.67 | 1,460,171 | — | — |
| 2007-07-10 | $19.85 | $19.85 | 1,439,406 | — | — |
| 2007-07-09 | $20.11 | $20.11 | 1,547,551 | — | — |
| 2007-07-06 | $20.33 | $20.33 | 739,954 | — | — |
| 2007-07-05 | $20.36 | $20.36 | 1,063,774 | — | — |
| 2007-07-03 | $20.21 | $20.21 | 621,529 | — | — |
| 2007-07-02 | $20.14 | $20.14 | 2,314,850 | — | — |
| 2007-06-29 | $19.74 | $19.74 | 1,697,639 | — | — |
| 2007-06-28 | $20.16 | $20.16 | 3,215,584 | — | — |
| 2007-06-27 | $20.37 | $20.37 | 4,065,534 | — | — |
| 2007-06-26 | $19.20 | $19.20 | 2,663,137 | — | — |
| 2007-06-25 | $19.39 | $19.39 | 1,734,030 | — | — |
| 2007-06-22 | $19.27 | $19.27 | 2,086,429 | — | — |
| 2007-06-21 | $19.25 | $19.25 | 1,413,294 | — | — |
| 2007-06-20 | $19.72 | $19.72 | 2,025,982 | — | — |
| 2007-06-19 | $19.72 | $19.72 | 2,824,533 | — | — |
| 2007-06-18 | $19.73 | $19.73 | 4,310,815 | — | — |
| 2007-06-15 | $19.54 | $19.54 | 4,147,569 | — | — |
| 2007-06-14 | $19.19 | $19.19 | 3,951,221 | — | — |
| 2007-06-13 | $18.64 | $18.64 | 5,111,010 | — | — |
| 2007-06-12 | $17.98 | $17.98 | 2,394,212 | — | — |
| 2007-06-11 | $18.08 | $18.08 | 5,703,344 | — | — |
| 2007-06-08 | $17.19 | $17.19 | 1,430,154 | — | — |
| 2007-06-07 | $17.10 | $17.10 | 2,511,815 | — | — |
| 2007-06-06 | $16.99 | $16.99 | 2,979,144 | — | — |
| 2007-06-05 | $17.27 | $17.27 | 3,664,409 | — | — |
| 2007-06-04 | $16.53 | $16.53 | 1,996,787 | — | — |
| 2007-06-01 | $16.06 | $16.06 | 1,150,743 | — | — |
| 2007-05-31 | $15.87 | $15.87 | 2,664,782 | — | — |
| 2007-05-30 | $15.54 | $15.54 | 1,911,463 | — | — |
| 2007-05-29 | $15.87 | $15.87 | 1,324,886 | — | — |
| 2007-05-25 | $15.85 | $15.85 | 835,970 | — | — |
| 2007-05-24 | $15.90 | $15.90 | 1,468,190 | — | — |
| 2007-05-23 | $16.21 | $16.21 | 1,729,713 | — | — |
| 2007-05-22 | $15.89 | $15.89 | 1,457,293 | — | — |
| 2007-05-21 | $15.86 | $15.86 | 1,119,286 | — | — |
| 2007-05-18 | $15.82 | $15.82 | 1,054,934 | — | — |
| 2007-05-17 | $15.70 | $15.70 | 1,054,728 | — | — |
| 2007-05-16 | $15.88 | $15.88 | 2,536,282 | — | — |
| 2007-05-15 | $15.71 | $15.71 | 1,880,418 | — | — |
| 2007-05-14 | $16.06 | $16.06 | 1,162,051 | — | — |
| 2007-05-11 | $15.87 | $15.87 | 1,141,286 | — | — |
| 2007-05-10 | $15.86 | $15.86 | 1,843,821 | — | — |
| 2007-05-09 | $16.39 | $16.39 | 1,479,498 | — | — |
| 2007-05-08 | $16.21 | $16.21 | 1,426,864 | — | — |
| 2007-05-07 | $16.31 | $16.31 | 1,274,309 | — | — |
| 2007-05-04 | $16.41 | $16.41 | 1,857,596 | — | — |
| 2007-05-03 | $16.26 | $16.26 | 2,022,282 | — | — |
| 2007-05-02 | $16.13 | $16.13 | 1,323,242 | — | — |
| 2007-05-01 | $15.90 | $15.90 | 2,422,379 | — | — |
| 2007-04-30 | $15.87 | $15.87 | 3,032,189 | — | — |
| 2007-04-27 | $16.34 | $16.34 | 1,567,700 | — | — |
| 2007-04-26 | $16.41 | $16.41 | 3,027,460 | — | — |
| 2007-04-25 | $16.03 | $16.03 | 5,131,982 | — | — |
| 2007-04-24 | $15.94 | $15.94 | 2,192,930 | — | — |
| 2007-04-23 | $15.61 | $15.61 | 1,440,434 | — | — |
| 2007-04-20 | $15.58 | $15.58 | 1,521,440 | — | — |
| 2007-04-19 | $15.47 | $15.47 | 2,997,237 | — | — |
| 2007-04-18 | $15.49 | $15.49 | 1,717,171 | — | — |
| 2007-04-17 | $15.67 | $15.67 | 1,640,482 | — | — |
| 2007-04-16 | $15.75 | $15.75 | 2,008,095 | — | — |
| 2007-04-13 | $15.26 | $15.26 | 1,513,216 | — | — |
| 2007-04-12 | $15.21 | $15.21 | 1,387,183 | — | — |
| 2007-04-11 | $15.13 | $15.13 | 3,446,473 | — | — |
| 2007-04-10 | $15.35 | $15.35 | 4,524,845 | — | — |
| 2007-04-09 | $14.82 | $14.82 | 1,302,270 | — | — |
| 2007-04-05 | $14.93 | $14.93 | 2,455,686 | — | — |
| 2007-04-04 | $14.48 | $14.48 | 2,090,541 | — | — |
| 2007-04-03 | $14.35 | $14.35 | 1,973,554 | — | — |
| 2007-04-02 | $14.22 | $14.22 | 5,462,792 | — | — |
| 2007-03-30 | $14.25 | $14.25 | 1,692,088 | — | — |
| 2007-03-29 | $14.29 | $14.29 | 2,855,784 | — | — |
| 2007-03-28 | $14.33 | $14.33 | 2,119,736 | — | — |
| 2007-03-27 | $14.24 | $14.24 | 1,590,316 | — | — |
| 2007-03-26 | $14.37 | $14.37 | 2,473,574 | — | — |
| 2007-03-23 | $14.58 | $14.58 | 2,412,716 | — | — |
| 2007-03-22 | $14.73 | $14.73 | 2,963,724 | — | — |
| 2007-03-21 | $14.74 | $14.74 | 3,103,532 | — | — |
| 2007-03-20 | $14.41 | $14.41 | 2,741,059 | — | — |
| 2007-03-19 | $14.29 | $14.29 | 2,799,655 | — | — |
| 2007-03-16 | $14.17 | $14.17 | 2,705,079 | — | — |
| 2007-03-15 | $14.21 | $14.21 | 3,271,918 | — | — |
| 2007-03-14 | $14.37 | $14.37 | 8,190,282 | — | — |
| 2007-03-13 | $14.04 | $14.04 | 20,365,914 | — | — |
| 2007-03-12 | $15.22 | $15.22 | 1,969,442 | — | — |
| 2007-03-09 | $15.44 | $15.44 | 2,398,941 | — | — |
| 2007-03-08 | $15.36 | $15.36 | 3,968,491 | — | — |
| 2007-03-07 | $15.58 | $15.58 | 5,241,978 | — | — |
| 2007-03-06 | $15.18 | $15.18 | 6,807,827 | — | — |
| 2007-03-05 | $14.48 | $14.48 | 5,714,035 | — | — |
| 2007-03-02 | $15.47 | $15.47 | 4,024,414 | — | — |
| 2007-03-01 | $15.86 | $15.86 | 5,102,375 | — | — |
| 2007-02-28 | $16.34 | $16.34 | 4,542,526 | — | — |
| 2007-02-27 | $16.36 | $16.36 | 4,176,764 | — | — |
| 2007-02-26 | $17.14 | $17.14 | 2,289,356 | — | — |
| 2007-02-23 | $17.42 | $17.42 | 2,836,458 | — | — |
| 2007-02-22 | $17.54 | $17.54 | 3,344,701 | — | — |
| 2007-02-21 | $17.77 | $17.77 | 2,581,925 | — | — |
| 2007-02-20 | $18.03 | $18.03 | 4,490,510 | — | — |
| 2007-02-16 | $17.90 | $17.90 | 2,950,154 | — | — |
| 2007-02-15 | $17.94 | $17.94 | 5,369,861 | — | — |
| 2007-02-14 | $18.10 | $18.10 | 3,871,037 | — | — |
| 2007-02-13 | $18.09 | $18.09 | 32,510,706 | — | — |
| 2007-02-12 | $16.99 | $16.99 | 4,551,367 | — | — |
| 2007-02-09 | $16.58 | $16.58 | 4,110,972 | — | — |
| 2007-02-08 | $17.12 | $17.12 | 3,798,666 | — | — |
| 2007-02-07 | $17.68 | $17.68 | 3,193,379 | — | — |
| 2007-02-06 | $17.30 | $17.30 | 3,982,678 | — | — |
| 2007-02-05 | $17.12 | $17.12 | 8,713,328 | — | — |
| 2007-02-02 | $18.08 | $18.08 | 12,970,070 | — | — |
| 2007-02-01 | $20.21 | $20.21 | 5,690,186 | — | — |
| 2007-01-31 | $19.87 | $19.87 | 2,837,074 | — | — |
| 2007-01-30 | $19.21 | $19.21 | 2,237,339 | — | — |
| 2007-01-29 | $19.17 | $19.17 | 1,598,951 | — | — |
| 2007-01-26 | $19.08 | $19.08 | 2,582,953 | — | — |
| 2007-01-25 | $19.49 | $19.49 | 1,484,432 | — | — |
| 2007-01-24 | $19.92 | $19.92 | 1,790,776 | — | — |
| 2007-01-23 | $19.93 | $19.93 | 3,173,230 | — | — |
| 2007-01-22 | $19.72 | $19.72 | 3,565,515 | — | — |
| 2007-01-19 | $19.21 | $19.21 | 1,608,820 | — | — |
| 2007-01-18 | $18.92 | $18.92 | 1,322,830 | — | — |
| 2007-01-17 | $18.92 | $18.92 | 730,497 | — | — |
| 2007-01-16 | $18.86 | $18.86 | 900,734 | — | — |
| 2007-01-12 | $19.21 | $19.21 | 1,139,846 | — | — |
| 2007-01-11 | $19.25 | $19.25 | 1,414,117 | — | — |
| 2007-01-10 | $19.12 | $19.12 | 2,548,412 | — | — |
| 2007-01-09 | $19.21 | $19.21 | 2,563,832 | — | — |
| 2007-01-08 | $18.75 | $18.75 | 1,759,730 | — | — |
| 2007-01-05 | $18.78 | $18.78 | 2,548,823 | — | — |
| 2007-01-04 | $19.01 | $19.01 | 1,469,423 | — | — |
| 2007-01-03 | $18.68 | $18.68 | 2,756,685 | — | — |