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
- 1970-01-02 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 | $13.36 | $205.19 | 9,047,400 | — | — |
| 2007-12-28 | $13.49 | $207.18 | 8,254,000 | — | — |
| 2007-12-27 | $13.45 | $206.57 | 7,121,400 | — | — |
| 2007-12-26 | $13.52 | $207.64 | 6,914,600 | — | — |
| 2007-12-24 | $13.72 | $210.72 | 3,798,800 | — | — |
| 2007-12-21 | $13.40 | $205.88 | 18,357,000 | — | — |
| 2007-12-20 | $13.31 | $204.42 | 16,633,600 | — | — |
| 2007-12-19 | $12.94 | $198.81 | 11,399,200 | — | — |
| 2007-12-18 | $13.09 | $201.04 | 15,549,000 | — | — |
| 2007-12-17 | $12.87 | $197.66 | 16,208,800 | — | — |
| 2007-12-14 | $13.11 | $201.35 | 14,909,600 | — | — |
| 2007-12-13 | $13.11 | $201.35 | 14,737,800 | — | — |
| 2007-12-12 | $12.99 | $199.50 | 20,916,200 | — | — |
| 2007-12-11 | $13.24 | $203.34 | 33,429,400 | — | — |
| 2007-12-10 | $14.17 | $217.71 | 11,289,800 | — | — |
| 2007-12-07 | $14.20 | $218.09 | 9,995,600 | — | — |
| 2007-12-06 | $14.07 | $216.09 | 10,086,600 | — | — |
| 2007-12-05 | $14.13 | $217.02 | 10,759,800 | — | — |
| 2007-12-04 | $14.15 | $217.32 | 10,909,000 | — | — |
| 2007-12-03 | $14.45 | $221.93 | 10,241,200 | — | — |
| 2007-11-30 | $14.38 | $220.86 | 11,501,000 | — | — |
| 2007-11-29 | $14.14 | $217.25 | 8,169,400 | — | — |
| 2007-11-28 | $14.27 | $219.24 | 11,271,200 | — | — |
| 2007-11-27 | $13.92 | $213.87 | 11,131,800 | — | — |
| 2007-11-26 | $14.00 | $215.10 | 9,314,600 | — | — |
| 2007-11-23 | $14.00 | $215.10 | 5,111,200 | — | — |
| 2007-11-21 | $14.12 | $216.86 | 8,054,200 | — | — |
| 2007-11-20 | $14.14 | $217.25 | 12,885,200 | — | — |
| 2007-11-19 | $14.16 | $217.48 | 11,469,200 | — | — |
| 2007-11-16 | $14.33 | $220.09 | 13,212,200 | — | — |
| 2007-11-15 | $13.85 | $212.71 | 9,843,400 | — | — |
| 2007-11-14 | $14.01 | $215.17 | 7,717,800 | — | — |
| 2007-11-13 | $13.91 | $213.71 | 9,027,400 | — | — |
| 2007-11-12 | $13.36 | $204.61 | 12,089,000 | — | — |
| 2007-11-09 | $13.36 | $204.61 | 9,577,400 | — | — |
| 2007-11-08 | $13.68 | $209.59 | 8,784,600 | — | — |
| 2007-11-07 | $13.67 | $209.36 | 8,176,600 | — | — |
| 2007-11-06 | $13.92 | $213.27 | 8,411,800 | — | — |
| 2007-11-05 | $14.01 | $214.65 | 7,597,400 | — | — |
| 2007-11-02 | $14.17 | $217.02 | 7,276,000 | — | — |
| 2007-11-01 | $14.10 | $216.02 | 8,582,000 | — | — |
| 2007-10-31 | $14.70 | $225.14 | 6,335,000 | — | — |
| 2007-10-30 | $14.54 | $222.77 | 6,213,600 | — | — |
| 2007-10-29 | $14.58 | $223.38 | 7,594,600 | — | — |
| 2007-10-26 | $14.34 | $219.70 | 6,928,200 | — | — |
| 2007-10-25 | $14.39 | $220.39 | 6,180,800 | — | — |
| 2007-10-24 | $14.30 | $219.09 | 8,684,200 | — | — |
| 2007-10-23 | $14.21 | $217.63 | 7,320,400 | — | — |
| 2007-10-22 | $14.31 | $219.24 | 6,937,000 | — | — |
| 2007-10-19 | $14.01 | $214.57 | 8,592,000 | — | — |
| 2007-10-18 | $14.06 | $215.33 | 5,847,200 | — | — |
| 2007-10-17 | $14.26 | $218.40 | 6,382,200 | — | — |
| 2007-10-16 | $14.29 | $218.94 | 10,251,000 | — | — |
| 2007-10-15 | $14.66 | $224.53 | 7,605,600 | — | — |
| 2007-10-12 | $14.91 | $228.43 | 10,062,600 | — | — |
| 2007-10-11 | $14.53 | $222.54 | 13,445,400 | — | — |
| 2007-10-10 | $14.42 | $220.93 | 7,481,400 | — | — |
| 2007-10-09 | $14.38 | $220.24 | 5,466,000 | — | — |
| 2007-10-08 | $14.38 | $220.24 | 4,306,800 | — | — |
| 2007-10-05 | $14.50 | $222.15 | 7,628,200 | — | — |
| 2007-10-04 | $14.38 | $220.31 | 5,074,200 | — | — |
| 2007-10-03 | $14.35 | $219.85 | 6,128,800 | — | — |
| 2007-10-02 | $14.32 | $219.32 | 7,010,800 | — | — |
| 2007-10-01 | $14.38 | $220.24 | 8,561,000 | — | — |
| 2007-09-28 | $14.26 | $218.48 | 7,594,800 | — | — |
| 2007-09-27 | $14.29 | $218.94 | 5,879,600 | — | — |
| 2007-09-26 | $14.08 | $215.72 | 9,390,400 | — | — |
| 2007-09-25 | $14.06 | $215.41 | 9,943,600 | — | — |
| 2007-09-24 | $14.13 | $216.48 | 7,466,800 | — | — |
| 2007-09-21 | $14.27 | $218.63 | 9,030,200 | — | — |
| 2007-09-20 | $14.31 | $219.24 | 8,544,600 | — | — |
| 2007-09-19 | $14.50 | $222.15 | 10,655,400 | — | — |
| 2007-09-18 | $14.55 | $222.84 | 20,769,800 | — | — |
| 2007-09-17 | $13.51 | $206.99 | 10,599,200 | — | — |
| 2007-09-14 | $13.59 | $208.13 | 12,405,800 | — | — |
| 2007-09-13 | $13.35 | $204.53 | 7,339,000 | — | — |
| 2007-09-12 | $13.22 | $202.54 | 8,407,400 | — | — |
| 2007-09-11 | $13.37 | $204.76 | 11,539,400 | — | — |
| 2007-09-10 | $12.91 | $197.79 | 7,534,800 | — | — |
| 2007-09-07 | $12.73 | $194.96 | 8,228,200 | — | — |
| 2007-09-06 | $12.95 | $198.41 | 9,578,000 | — | — |
| 2007-09-05 | $12.84 | $196.64 | 8,921,400 | — | — |
| 2007-09-04 | $13.21 | $202.39 | 6,571,200 | — | — |
| 2007-08-31 | $13.29 | $203.61 | 10,846,600 | — | — |
| 2007-08-30 | $12.84 | $196.72 | 6,657,600 | — | — |
| 2007-08-29 | $13.09 | $200.47 | 9,677,400 | — | — |
| 2007-08-28 | $12.81 | $196.26 | 11,964,200 | — | — |
| 2007-08-27 | $13.31 | $203.84 | 6,730,200 | — | — |
| 2007-08-24 | $13.69 | $209.74 | 14,961,800 | — | — |
| 2007-08-23 | $13.20 | $202.24 | 7,804,200 | — | — |
| 2007-08-22 | $13.21 | $202.31 | 7,756,200 | — | — |
| 2007-08-21 | $13.08 | $200.32 | 8,976,600 | — | — |
| 2007-08-20 | $12.93 | $198.10 | 8,342,000 | — | — |
| 2007-08-17 | $13.05 | $199.86 | 19,402,600 | — | — |
| 2007-08-16 | $12.40 | $189.98 | 20,020,600 | — | — |
| 2007-08-15 | $12.42 | $190.29 | 12,749,000 | — | — |
| 2007-08-14 | $12.54 | $192.12 | 18,572,400 | — | — |
| 2007-08-13 | $12.73 | $195.03 | 12,621,200 | — | — |
| 2007-08-10 | $12.73 | $194.46 | 22,894,600 | — | — |
| 2007-08-09 | $12.42 | $189.65 | 28,907,400 | — | — |
| 2007-08-08 | $12.73 | $194.38 | 21,809,800 | — | — |
| 2007-08-07 | $13.13 | $200.49 | 13,629,400 | — | — |
| 2007-08-06 | $13.23 | $202.10 | 16,642,000 | — | — |
| 2007-08-03 | $12.92 | $197.29 | 10,879,400 | — | — |
| 2007-08-02 | $13.40 | $204.69 | 12,069,600 | — | — |
| 2007-08-01 | $13.50 | $206.22 | 18,764,000 | — | — |
| 2007-07-31 | $12.98 | $198.28 | 10,839,600 | — | — |
| 2007-07-30 | $13.24 | $202.25 | 10,989,600 | — | — |
| 2007-07-27 | $13.16 | $201.03 | 14,628,600 | — | — |
| 2007-07-26 | $13.40 | $204.69 | 14,538,800 | — | — |
| 2007-07-25 | $13.68 | $208.97 | 12,140,800 | — | — |
| 2007-07-24 | $13.88 | $212.03 | 13,029,400 | — | — |
| 2007-07-23 | $14.30 | $218.37 | 10,076,000 | — | — |
| 2007-07-20 | $14.17 | $216.46 | 13,672,800 | — | — |
| 2007-07-19 | $14.38 | $219.59 | 14,924,600 | — | — |
| 2007-07-18 | $14.55 | $222.26 | 14,838,600 | — | — |
| 2007-07-17 | $14.46 | $220.81 | 9,275,600 | — | — |
| 2007-07-16 | $14.59 | $222.80 | 11,983,000 | — | — |
| 2007-07-13 | $14.41 | $220.05 | 13,459,400 | — | — |
| 2007-07-12 | $14.52 | $221.73 | 13,254,400 | — | — |
| 2007-07-11 | $14.07 | $214.85 | 11,910,400 | — | — |
| 2007-07-10 | $14.03 | $214.24 | 13,336,600 | — | — |
| 2007-07-09 | $14.16 | $216.30 | 13,890,000 | — | — |
| 2007-07-06 | $14.12 | $215.62 | 13,261,600 | — | — |
| 2007-07-05 | $14.05 | $214.55 | 17,348,800 | — | — |
| 2007-07-03 | $14.26 | $217.83 | 6,914,600 | — | — |
| 2007-07-02 | $14.38 | $219.67 | 16,668,800 | — | — |
| 2007-06-29 | $14.07 | $214.85 | 12,291,600 | — | — |
| 2007-06-28 | $14.14 | $215.92 | 13,097,400 | — | — |
| 2007-06-27 | $14.13 | $215.77 | 20,903,200 | — | — |
| 2007-06-26 | $13.83 | $211.26 | 30,143,200 | — | — |
| 2007-06-25 | $14.83 | $226.54 | 17,293,600 | — | — |
| 2007-06-22 | $14.55 | $222.26 | 20,962,600 | — | — |
| 2007-06-21 | $15.05 | $229.82 | 7,249,800 | — | — |
| 2007-06-20 | $15.10 | $230.66 | 11,130,000 | — | — |
| 2007-06-19 | $15.18 | $231.81 | 11,256,200 | — | — |
| 2007-06-18 | $15.15 | $231.35 | 6,967,800 | — | — |
| 2007-06-15 | $15.33 | $234.10 | 11,033,400 | — | — |
| 2007-06-14 | $15.22 | $232.42 | 9,482,800 | — | — |
| 2007-06-13 | $15.02 | $229.44 | 10,900,000 | — | — |
| 2007-06-12 | $14.70 | $224.55 | 10,790,400 | — | — |
| 2007-06-11 | $14.95 | $228.37 | 12,974,600 | — | — |
| 2007-06-08 | $14.78 | $225.70 | 12,800,000 | — | — |
| 2007-06-07 | $14.76 | $225.47 | 16,204,200 | — | — |
| 2007-06-06 | $14.95 | $228.37 | 9,148,800 | — | — |
| 2007-06-05 | $14.96 | $228.53 | 18,174,400 | — | — |
| 2007-06-04 | $15.15 | $231.35 | 14,948,600 | — | — |
| 2007-06-01 | $15.71 | $239.91 | 14,896,400 | — | — |
| 2007-05-31 | $15.16 | $231.58 | 10,515,600 | — | — |
| 2007-05-30 | $15.03 | $229.59 | 11,153,400 | — | — |
| 2007-05-29 | $14.99 | $228.98 | 17,074,400 | — | — |
| 2007-05-25 | $14.78 | $225.70 | 6,513,400 | — | — |
| 2007-05-24 | $14.64 | $223.64 | 8,915,800 | — | — |
| 2007-05-23 | $14.76 | $225.47 | 8,714,000 | — | — |
| 2007-05-22 | $14.77 | $225.55 | 8,721,800 | — | — |
| 2007-05-21 | $14.76 | $225.47 | 13,091,600 | — | — |
| 2007-05-18 | $14.80 | $226.00 | 17,161,200 | — | — |
| 2007-05-17 | $14.70 | $224.55 | 12,259,400 | — | — |
| 2007-05-16 | $14.73 | $224.94 | 19,955,000 | — | — |
| 2007-05-15 | $14.57 | $222.57 | 14,356,800 | — | — |
| 2007-05-14 | $14.56 | $222.34 | 15,194,600 | — | — |
| 2007-05-11 | $14.43 | $220.35 | 9,402,600 | — | — |
| 2007-05-10 | $14.43 | $219.78 | 10,464,200 | — | — |
| 2007-05-09 | $14.54 | $221.53 | 11,412,600 | — | — |
| 2007-05-08 | $14.66 | $223.28 | 9,414,600 | — | — |
| 2007-05-07 | $14.81 | $225.65 | 5,824,800 | — | — |
| 2007-05-04 | $14.76 | $224.88 | 9,218,000 | — | — |
| 2007-05-03 | $14.86 | $226.33 | 11,508,800 | — | — |
| 2007-05-02 | $14.89 | $226.79 | 7,510,400 | — | — |
| 2007-05-01 | $14.72 | $224.27 | 10,022,200 | — | — |
| 2007-04-30 | $14.76 | $224.81 | 9,594,600 | — | — |
| 2007-04-27 | $14.87 | $226.48 | 9,546,800 | — | — |
| 2007-04-26 | $14.75 | $224.66 | 8,208,800 | — | — |
| 2007-04-25 | $14.96 | $227.85 | 6,368,200 | — | — |
| 2007-04-24 | $14.82 | $225.80 | 9,528,000 | — | — |
| 2007-04-23 | $15.10 | $230.06 | 12,189,800 | — | — |
| 2007-04-20 | $15.01 | $228.62 | 11,762,600 | — | — |
| 2007-04-19 | $15.04 | $229.15 | 13,926,000 | — | — |
| 2007-04-18 | $14.70 | $223.97 | 9,481,400 | — | — |
| 2007-04-17 | $14.68 | $223.59 | 10,016,000 | — | — |
| 2007-04-16 | $14.70 | $223.97 | 18,170,600 | — | — |
| 2007-04-13 | $14.33 | $218.33 | 16,194,800 | — | — |
| 2007-04-12 | $14.44 | $220.01 | 11,137,800 | — | — |
| 2007-04-11 | $14.45 | $220.16 | 14,991,200 | — | — |
| 2007-04-10 | $14.75 | $224.66 | 15,739,400 | — | — |
| 2007-04-09 | $14.61 | $222.60 | 17,984,000 | — | — |
| 2007-04-05 | $14.56 | $221.76 | 8,608,000 | — | — |
| 2007-04-04 | $14.68 | $223.59 | 16,751,200 | — | — |
| 2007-04-03 | $14.50 | $220.92 | 20,963,600 | — | — |
| 2007-04-02 | $14.28 | $217.49 | 14,556,800 | — | — |
| 2007-03-30 | $14.13 | $215.21 | 12,739,800 | — | — |
| 2007-03-29 | $14.00 | $213.30 | 20,935,800 | — | — |
| 2007-03-28 | $14.18 | $215.97 | 14,803,800 | — | — |
| 2007-03-27 | $14.20 | $216.28 | 15,217,600 | — | — |
| 2007-03-26 | $14.32 | $218.10 | 17,987,200 | — | — |
| 2007-03-23 | $14.16 | $215.67 | 14,807,000 | — | — |
| 2007-03-22 | $14.18 | $215.97 | 18,364,800 | — | — |
| 2007-03-21 | $14.10 | $214.75 | 23,393,800 | — | — |
| 2007-03-20 | $13.98 | $212.92 | 24,105,600 | — | — |
| 2007-03-19 | $13.52 | $205.99 | 15,159,200 | — | — |
| 2007-03-16 | $13.30 | $202.64 | 18,083,000 | — | — |
| 2007-03-15 | $13.38 | $203.78 | 12,403,200 | — | — |
| 2007-03-14 | $13.29 | $202.41 | 17,878,200 | — | — |
| 2007-03-13 | $13.15 | $200.28 | 18,899,200 | — | — |
| 2007-03-12 | $12.88 | $196.24 | 11,474,800 | — | — |
| 2007-03-09 | $12.65 | $192.66 | 10,189,200 | — | — |
| 2007-03-08 | $12.79 | $194.79 | 9,787,000 | — | — |
| 2007-03-07 | $12.47 | $189.92 | 9,319,600 | — | — |
| 2007-03-06 | $12.57 | $191.52 | 13,002,800 | — | — |
| 2007-03-05 | $12.61 | $192.05 | 8,475,200 | — | — |
| 2007-03-02 | $12.68 | $193.12 | 8,917,600 | — | — |
| 2007-03-01 | $12.77 | $194.49 | 8,724,800 | — | — |
| 2007-02-28 | $12.82 | $195.33 | 14,867,600 | — | — |
| 2007-02-27 | $12.49 | $190.22 | 14,236,200 | — | — |
| 2007-02-26 | $12.88 | $196.16 | 7,708,400 | — | — |
| 2007-02-23 | $12.84 | $195.55 | 8,740,400 | — | — |
| 2007-02-22 | $13.00 | $198.07 | 11,073,000 | — | — |
| 2007-02-21 | $13.24 | $201.65 | 5,187,200 | — | — |
| 2007-02-20 | $13.26 | $201.95 | 6,924,000 | — | — |
| 2007-02-16 | $13.24 | $201.65 | 6,729,600 | — | — |
| 2007-02-15 | $13.10 | $199.59 | 7,907,800 | — | — |
| 2007-02-14 | $13.05 | $198.75 | 8,074,400 | — | — |
| 2007-02-13 | $12.91 | $196.70 | 5,663,200 | — | — |
| 2007-02-12 | $12.95 | $196.81 | 5,927,800 | — | — |
| 2007-02-09 | $12.94 | $196.66 | 9,259,400 | — | — |
| 2007-02-08 | $12.98 | $197.19 | 10,630,200 | — | — |
| 2007-02-07 | $13.07 | $198.64 | 10,218,400 | — | — |
| 2007-02-06 | $12.86 | $195.44 | 9,612,400 | — | — |
| 2007-02-05 | $12.99 | $197.34 | 14,179,000 | — | — |
| 2007-02-02 | $12.93 | $196.43 | 9,351,600 | — | — |
| 2007-02-01 | $12.86 | $195.44 | 7,217,000 | — | — |
| 2007-01-31 | $12.80 | $194.53 | 11,858,200 | — | — |
| 2007-01-30 | $12.78 | $194.23 | 19,559,800 | — | — |
| 2007-01-29 | $12.52 | $190.20 | 24,504,600 | — | — |
| 2007-01-26 | $12.26 | $186.25 | 10,641,400 | — | — |
| 2007-01-25 | $12.04 | $182.91 | 8,254,800 | — | — |
| 2007-01-24 | $12.18 | $185.11 | 5,794,400 | — | — |
| 2007-01-23 | $12.17 | $184.88 | 6,668,200 | — | — |
| 2007-01-22 | $12.15 | $184.65 | 8,982,600 | — | — |
| 2007-01-19 | $12.06 | $183.29 | 10,131,600 | — | — |
| 2007-01-18 | $11.90 | $180.85 | 8,694,000 | — | — |
| 2007-01-17 | $11.86 | $180.25 | 6,196,400 | — | — |
| 2007-01-16 | $11.88 | $180.47 | 7,239,400 | — | — |
| 2007-01-12 | $11.79 | $179.18 | 8,275,400 | — | — |
| 2007-01-11 | $11.89 | $180.63 | 7,922,200 | — | — |
| 2007-01-10 | $11.85 | $180.09 | 6,983,400 | — | — |
| 2007-01-09 | $11.83 | $179.71 | 10,211,200 | — | — |
| 2007-01-08 | $11.83 | $179.79 | 12,007,600 | — | — |
| 2007-01-05 | $11.80 | $179.33 | 13,051,800 | — | — |
| 2007-01-04 | $11.80 | $179.26 | 12,222,800 | — | — |
| 2007-01-03 | $11.59 | $176.07 | 12,380,200 | — | — |