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 | $17.03 | $56.66 | 5,512,609 | — | — |
| 2007-12-28 | $16.66 | $55.42 | 4,275,048 | — | — |
| 2007-12-27 | $16.83 | $55.99 | 4,358,357 | — | — |
| 2007-12-26 | $17.21 | $57.26 | 2,690,277 | — | — |
| 2007-12-24 | $17.04 | $56.69 | 2,055,528 | — | — |
| 2007-12-21 | $16.37 | $54.47 | 6,170,995 | — | — |
| 2007-12-20 | $16.30 | $54.22 | 2,715,805 | — | — |
| 2007-12-19 | $16.09 | $53.52 | 3,423,463 | — | — |
| 2007-12-18 | $16.11 | $53.59 | 3,665,828 | — | — |
| 2007-12-17 | $16.00 | $53.24 | 5,049,732 | — | — |
| 2007-12-14 | $16.32 | $54.28 | 5,770,627 | — | — |
| 2007-12-13 | $16.90 | $56.21 | 7,233,533 | — | — |
| 2007-12-12 | $16.26 | $54.09 | 7,205,378 | — | — |
| 2007-12-11 | $16.20 | $53.90 | 11,412,874 | — | — |
| 2007-12-10 | $18.10 | $60.24 | 6,496,774 | — | — |
| 2007-12-07 | $17.44 | $58.02 | 9,233,171 | — | — |
| 2007-12-06 | $17.83 | $59.32 | 14,506,987 | — | — |
| 2007-12-05 | $15.47 | $51.46 | 6,649,631 | — | — |
| 2007-12-04 | $15.05 | $50.07 | 9,036,400 | — | — |
| 2007-12-03 | $15.93 | $53.02 | 12,380,966 | — | — |
| 2007-11-30 | $15.08 | $50.16 | 8,308,572 | — | — |
| 2007-11-29 | $14.06 | $46.78 | 5,697,192 | — | — |
| 2007-11-28 | $14.34 | $47.69 | 7,471,170 | — | — |
| 2007-11-27 | $13.79 | $45.89 | 8,694,338 | — | — |
| 2007-11-26 | $13.80 | $45.92 | 7,271,878 | — | — |
| 2007-11-23 | $14.84 | $49.37 | 3,099,050 | — | — |
| 2007-11-21 | $14.25 | $47.41 | 7,886,036 | — | — |
| 2007-11-20 | $15.15 | $50.42 | 13,433,313 | — | — |
| 2007-11-19 | $16.72 | $55.64 | 7,984,369 | — | — |
| 2007-11-16 | $18.31 | $60.93 | 5,496,535 | — | — |
| 2007-11-15 | $19.03 | $63.31 | 4,352,789 | — | — |
| 2007-11-14 | $19.85 | $66.03 | 5,317,415 | — | — |
| 2007-11-13 | $20.10 | $66.89 | 4,349,428 | — | — |
| 2007-11-12 | $19.07 | $63.43 | 4,708,614 | — | — |
| 2007-11-09 | $18.96 | $63.09 | 4,764,609 | — | — |
| 2007-11-08 | $18.90 | $62.90 | 6,391,928 | — | — |
| 2007-11-07 | $19.48 | $64.80 | 4,346,591 | — | — |
| 2007-11-06 | $20.46 | $68.06 | 4,295,639 | — | — |
| 2007-11-05 | $20.19 | $67.17 | 4,778,687 | — | — |
| 2007-11-02 | $20.15 | $67.04 | 5,402,300 | — | — |
| 2007-11-01 | $20.39 | $67.84 | 6,983,184 | — | — |
| 2007-10-31 | $21.75 | $71.86 | 10,727,488 | — | — |
| 2007-10-30 | $23.53 | $77.74 | 3,190,869 | — | — |
| 2007-10-29 | $23.37 | $77.20 | 3,757,647 | — | — |
| 2007-10-26 | $23.12 | $76.39 | 4,583,808 | — | — |
| 2007-10-25 | $22.10 | $73.02 | 8,082,806 | — | — |
| 2007-10-24 | $21.49 | $71.01 | 7,056,093 | — | — |
| 2007-10-23 | $21.36 | $70.57 | 5,588,774 | — | — |
| 2007-10-22 | $21.47 | $70.95 | 9,971,085 | — | — |
| 2007-10-19 | $20.07 | $66.29 | 10,936,130 | — | — |
| 2007-10-18 | $20.75 | $68.56 | 5,444,637 | — | — |
| 2007-10-17 | $21.16 | $69.91 | 6,057,850 | — | — |
| 2007-10-16 | $21.86 | $72.24 | 4,098,974 | — | — |
| 2007-10-15 | $22.49 | $74.31 | 4,771,753 | — | — |
| 2007-10-12 | $23.04 | $76.10 | 3,871,948 | — | — |
| 2007-10-11 | $24.07 | $79.53 | 5,256,797 | — | — |
| 2007-10-10 | $24.09 | $79.60 | 2,967,730 | — | — |
| 2007-10-09 | $23.72 | $78.37 | 2,604,446 | — | — |
| 2007-10-08 | $23.39 | $77.27 | 2,136,736 | — | — |
| 2007-10-05 | $23.75 | $78.46 | 5,806,030 | — | — |
| 2007-10-04 | $23.17 | $76.54 | 7,712,799 | — | — |
| 2007-10-03 | $24.58 | $81.20 | 8,457,541 | — | — |
| 2007-10-02 | $23.53 | $77.74 | 8,253,207 | — | — |
| 2007-10-01 | $22.15 | $73.18 | 6,678,837 | — | — |
| 2007-09-28 | $21.56 | $71.23 | 6,591,325 | — | — |
| 2007-09-27 | $21.42 | $70.76 | 8,895,835 | — | — |
| 2007-09-26 | $21.19 | $70.00 | 5,798,046 | — | — |
| 2007-09-25 | $22.10 | $73.02 | 11,684,129 | — | — |
| 2007-09-24 | $23.02 | $76.04 | 5,214,039 | — | — |
| 2007-09-21 | $24.10 | $79.63 | 4,604,924 | — | — |
| 2007-09-20 | $24.33 | $80.38 | 4,159,066 | — | — |
| 2007-09-19 | $25.72 | $84.97 | 11,475,383 | — | — |
| 2007-09-18 | $25.00 | $82.58 | 9,727,670 | — | — |
| 2007-09-17 | $24.47 | $80.85 | 4,350,478 | — | — |
| 2007-09-14 | $24.47 | $80.85 | 4,916,731 | — | — |
| 2007-09-13 | $23.86 | $78.84 | 5,154,998 | — | — |
| 2007-09-12 | $23.85 | $78.81 | 3,601,323 | — | — |
| 2007-09-11 | $24.47 | $80.85 | 4,295,639 | — | — |
| 2007-09-10 | $24.63 | $81.39 | 2,793,652 | — | — |
| 2007-09-07 | $25.24 | $83.40 | 3,281,637 | — | — |
| 2007-09-06 | $26.20 | $86.55 | 2,353,047 | — | — |
| 2007-09-05 | $26.43 | $87.33 | 3,479,458 | — | — |
| 2007-09-04 | $27.19 | $89.85 | 2,775,792 | — | — |
| 2007-08-31 | $26.91 | $88.90 | 3,269,556 | — | — |
| 2007-08-30 | $26.20 | $86.55 | 2,496,238 | — | — |
| 2007-08-29 | $26.75 | $88.37 | 3,400,456 | — | — |
| 2007-08-28 | $25.92 | $85.63 | 4,455,219 | — | — |
| 2007-08-27 | $27.19 | $89.82 | 3,103,147 | — | — |
| 2007-08-24 | $28.46 | $94.03 | 2,836,935 | — | — |
| 2007-08-23 | $28.55 | $94.31 | 4,383,991 | — | — |
| 2007-08-22 | $27.94 | $92.30 | 3,923,950 | — | — |
| 2007-08-21 | $27.99 | $92.49 | 5,317,520 | — | — |
| 2007-08-20 | $28.42 | $93.90 | 5,340,527 | — | — |
| 2007-08-17 | $28.97 | $95.70 | 8,309,412 | — | — |
| 2007-08-16 | $29.47 | $97.36 | 11,084,469 | — | — |
| 2007-08-15 | $28.58 | $94.41 | 5,835,551 | — | — |
| 2007-08-14 | $29.98 | $99.06 | 5,133,671 | — | — |
| 2007-08-13 | $31.34 | $103.53 | 4,880,381 | — | — |
| 2007-08-10 | $33.74 | $111.48 | 7,510,356 | — | — |
| 2007-08-09 | $34.72 | $114.72 | 11,509,211 | — | — |
| 2007-08-08 | $34.30 | $113.31 | 10,657,311 | — | — |
| 2007-08-07 | $32.83 | $108.46 | 9,273,407 | — | — |
| 2007-08-06 | $30.80 | $101.77 | 7,090,446 | — | — |
| 2007-08-03 | $29.89 | $98.75 | 7,110,932 | — | — |
| 2007-08-02 | $30.24 | $99.91 | 7,726,771 | — | — |
| 2007-08-01 | $28.91 | $95.51 | 9,031,253 | — | — |
| 2007-07-31 | $29.18 | $95.92 | 3,952,526 | — | — |
| 2007-07-30 | $29.61 | $97.32 | 2,849,647 | — | — |
| 2007-07-27 | $29.57 | $97.20 | 4,493,775 | — | — |
| 2007-07-26 | $29.90 | $98.26 | 6,536,065 | — | — |
| 2007-07-25 | $30.39 | $99.89 | 5,868,329 | — | — |
| 2007-07-24 | $30.39 | $99.89 | 7,401,517 | — | — |
| 2007-07-23 | $30.76 | $101.11 | 4,132,172 | — | — |
| 2007-07-20 | $31.61 | $103.89 | 3,745,040 | — | — |
| 2007-07-19 | $32.52 | $106.87 | 3,572,012 | — | — |
| 2007-07-18 | $32.50 | $106.80 | 4,425,068 | — | — |
| 2007-07-17 | $32.93 | $108.21 | 3,137,816 | — | — |
| 2007-07-16 | $33.73 | $110.87 | 3,317,882 | — | — |
| 2007-07-13 | $34.65 | $113.87 | 4,692,646 | — | — |
| 2007-07-12 | $33.45 | $109.93 | 2,560,953 | — | — |
| 2007-07-11 | $33.05 | $108.62 | 3,634,731 | — | — |
| 2007-07-10 | $33.18 | $109.06 | 4,657,767 | — | — |
| 2007-07-09 | $34.56 | $113.59 | 4,014,404 | — | — |
| 2007-07-06 | $35.27 | $115.91 | 5,029,771 | — | — |
| 2007-07-05 | $34.27 | $112.62 | 4,517,202 | — | — |
| 2007-07-03 | $33.52 | $110.15 | 2,437,196 | — | — |
| 2007-07-02 | $33.92 | $111.50 | 5,848,263 | — | — |
| 2007-06-29 | $34.80 | $114.37 | 4,724,898 | — | — |
| 2007-06-28 | $35.34 | $116.16 | 4,071,659 | — | — |
| 2007-06-27 | $36.04 | $118.44 | 5,544,861 | — | — |
| 2007-06-26 | $35.74 | $117.47 | 6,059,741 | — | — |
| 2007-06-25 | $36.89 | $121.23 | 3,691,251 | — | — |
| 2007-06-22 | $37.82 | $124.29 | 2,863,829 | — | — |
| 2007-06-21 | $38.35 | $126.04 | 2,682,502 | — | — |
| 2007-06-20 | $38.99 | $128.14 | 1,946,690 | — | — |
| 2007-06-19 | $39.67 | $130.39 | 2,682,818 | — | — |
| 2007-06-18 | $39.21 | $128.86 | 1,556,301 | — | — |
| 2007-06-15 | $39.75 | $130.64 | 2,331,090 | — | — |
| 2007-06-14 | $39.76 | $130.67 | 2,202,396 | — | — |
| 2007-06-13 | $40.02 | $131.52 | 2,161,634 | — | — |
| 2007-06-12 | $39.92 | $131.20 | 2,646,153 | — | — |
| 2007-06-11 | $40.99 | $134.71 | 2,336,763 | — | — |
| 2007-06-08 | $41.08 | $135.02 | 2,052,271 | — | — |
| 2007-06-07 | $40.38 | $132.71 | 2,865,510 | — | — |
| 2007-06-06 | $42.15 | $138.53 | 1,656,945 | — | — |
| 2007-06-05 | $42.72 | $140.40 | 1,533,819 | — | — |
| 2007-06-04 | $43.18 | $141.90 | 2,200,190 | — | — |
| 2007-06-01 | $42.87 | $140.90 | 2,708,346 | — | — |
| 2007-05-31 | $43.45 | $142.81 | 1,485,913 | — | — |
| 2007-05-30 | $43.93 | $144.38 | 1,558,297 | — | — |
| 2007-05-29 | $43.50 | $142.97 | 1,604,837 | — | — |
| 2007-05-25 | $43.30 | $142.31 | 2,248,201 | — | — |
| 2007-05-24 | $43.66 | $143.50 | 3,187,297 | — | — |
| 2007-05-23 | $43.92 | $144.34 | 2,426,481 | — | — |
| 2007-05-22 | $44.26 | $145.47 | 3,259,260 | — | — |
| 2007-05-21 | $43.22 | $142.06 | 2,757,618 | — | — |
| 2007-05-18 | $42.38 | $139.28 | 2,228,135 | — | — |
| 2007-05-17 | $42.50 | $139.68 | 3,545,853 | — | — |
| 2007-05-16 | $41.05 | $134.93 | 2,941,991 | — | — |
| 2007-05-15 | $40.05 | $131.64 | 3,145,590 | — | — |
| 2007-05-14 | $40.01 | $131.49 | 2,265,010 | — | — |
| 2007-05-11 | $40.02 | $131.52 | 1,883,341 | — | — |
| 2007-05-10 | $40.07 | $131.71 | 2,963,317 | — | — |
| 2007-05-09 | $41.09 | $135.05 | 1,827,241 | — | — |
| 2007-05-08 | $41.12 | $135.15 | 1,746,558 | — | — |
| 2007-05-07 | $41.02 | $134.80 | 1,122,314 | — | — |
| 2007-05-04 | $41.26 | $135.62 | 1,610,090 | — | — |
| 2007-05-03 | $41.79 | $137.34 | 1,743,826 | — | — |
| 2007-05-02 | $41.74 | $137.18 | 2,035,672 | — | — |
| 2007-05-01 | $41.35 | $135.40 | 3,624,646 | — | — |
| 2007-04-30 | $40.65 | $133.12 | 2,591,734 | — | — |
| 2007-04-27 | $41.06 | $134.46 | 2,159,638 | — | — |
| 2007-04-26 | $42.06 | $137.73 | 3,583,253 | — | — |
| 2007-04-25 | $41.06 | $134.46 | 2,196,618 | — | — |
| 2007-04-24 | $41.16 | $134.77 | 2,769,909 | — | — |
| 2007-04-23 | $41.08 | $134.52 | 1,965,284 | — | — |
| 2007-04-20 | $42.21 | $138.20 | 3,040,324 | — | — |
| 2007-04-19 | $41.60 | $136.21 | 3,293,824 | — | — |
| 2007-04-18 | $41.82 | $136.92 | 5,336,325 | — | — |
| 2007-04-17 | $40.58 | $132.87 | 3,680,535 | — | — |
| 2007-04-16 | $39.52 | $129.41 | 2,692,273 | — | — |
| 2007-04-13 | $39.13 | $128.13 | 2,007,622 | — | — |
| 2007-04-12 | $39.61 | $129.69 | 3,968,494 | — | — |
| 2007-04-11 | $39.01 | $127.73 | 3,445,105 | — | — |
| 2007-04-10 | $40.25 | $131.78 | 2,822,017 | — | — |
| 2007-04-09 | $40.84 | $133.74 | 2,622,410 | — | — |
| 2007-04-05 | $40.64 | $133.09 | 4,226,197 | — | — |
| 2007-04-04 | $39.88 | $130.60 | 5,253,435 | — | — |
| 2007-04-03 | $39.90 | $130.66 | 3,439,327 | — | — |
| 2007-04-02 | $39.50 | $129.35 | 4,105,382 | — | — |
| 2007-03-30 | $40.18 | $131.56 | 3,900,103 | — | — |
| 2007-03-29 | $40.98 | $134.18 | 3,963,662 | — | — |
| 2007-03-28 | $41.44 | $135.71 | 5,980,529 | — | — |
| 2007-03-27 | $42.36 | $138.70 | 7,766,377 | — | — |
| 2007-03-26 | $42.40 | $138.83 | 5,393,370 | — | — |
| 2007-03-23 | $43.39 | $142.07 | 4,674,786 | — | — |
| 2007-03-22 | $43.89 | $143.72 | 3,008,702 | — | — |
| 2007-03-21 | $44.51 | $145.74 | 3,990,871 | — | — |
| 2007-03-20 | $43.36 | $141.97 | 2,633,126 | — | — |
| 2007-03-19 | $43.30 | $141.79 | 2,010,984 | — | — |
| 2007-03-16 | $43.01 | $140.82 | 3,140,547 | — | — |
| 2007-03-15 | $43.40 | $142.10 | 2,267,321 | — | — |
| 2007-03-14 | $43.01 | $140.82 | 5,775,144 | — | — |
| 2007-03-13 | $41.72 | $136.61 | 5,498,951 | — | — |
| 2007-03-12 | $43.69 | $143.06 | 4,614,169 | — | — |
| 2007-03-09 | $45.93 | $150.39 | 2,257,025 | — | — |
| 2007-03-08 | $46.39 | $151.92 | 1,944,063 | — | — |
| 2007-03-07 | $45.93 | $150.39 | 2,525,969 | — | — |
| 2007-03-06 | $45.59 | $149.30 | 2,505,273 | — | — |
| 2007-03-05 | $44.79 | $146.65 | 3,331,959 | — | — |
| 2007-03-02 | $46.36 | $151.79 | 1,793,833 | — | — |
| 2007-03-01 | $46.88 | $153.51 | 3,264,093 | — | — |
| 2007-02-28 | $46.82 | $153.32 | 2,600,244 | — | — |
| 2007-02-27 | $47.21 | $154.60 | 3,178,157 | — | — |
| 2007-02-26 | $48.54 | $158.93 | 1,609,354 | — | — |
| 2007-02-23 | $48.52 | $158.87 | 2,477,118 | — | — |
| 2007-02-22 | $49.46 | $161.95 | 1,914,227 | — | — |
| 2007-02-21 | $50.16 | $164.26 | 1,646,439 | — | — |
| 2007-02-20 | $50.55 | $165.54 | 1,608,934 | — | — |
| 2007-02-16 | $50.41 | $165.07 | 1,705,586 | — | — |
| 2007-02-15 | $50.64 | $165.82 | 1,480,976 | — | — |
| 2007-02-14 | $50.20 | $164.38 | 1,784,693 | — | — |
| 2007-02-13 | $50.22 | $164.45 | 1,973,374 | — | — |
| 2007-02-12 | $49.67 | $162.64 | 2,104,589 | — | — |
| 2007-02-09 | $50.17 | $164.29 | 1,854,030 | — | — |
| 2007-02-08 | $50.96 | $166.88 | 4,071,449 | — | — |
| 2007-02-07 | $52.41 | $171.61 | 1,134,081 | — | — |
| 2007-02-06 | $52.67 | $172.46 | 1,707,372 | — | — |
| 2007-02-05 | $52.82 | $172.96 | 1,563,340 | — | — |
| 2007-02-02 | $53.41 | $174.89 | 3,006,075 | — | — |
| 2007-02-01 | $52.37 | $171.49 | 4,674,261 | — | — |
| 2007-01-31 | $51.76 | $169.00 | 4,367,917 | — | — |
| 2007-01-30 | $49.34 | $161.07 | 1,685,100 | — | — |
| 2007-01-29 | $49.42 | $161.35 | 2,137,366 | — | — |
| 2007-01-26 | $49.22 | $160.70 | 2,313,440 | — | — |
| 2007-01-25 | $49.39 | $161.26 | 3,682,426 | — | — |
| 2007-01-24 | $51.05 | $166.67 | 2,189,474 | — | — |
| 2007-01-23 | $50.68 | $165.45 | 4,560,590 | — | — |
| 2007-01-22 | $50.93 | $166.26 | 2,236,434 | — | — |
| 2007-01-19 | $50.91 | $166.20 | 3,131,827 | — | — |
| 2007-01-18 | $49.54 | $161.76 | 3,482,505 | — | — |
| 2007-01-17 | $49.45 | $161.45 | 7,232,482 | — | — |
| 2007-01-16 | $47.33 | $154.51 | 2,299,363 | — | — |
| 2007-01-12 | $47.74 | $155.85 | 1,777,759 | — | — |
| 2007-01-11 | $47.54 | $155.20 | 1,892,586 | — | — |
| 2007-01-10 | $46.66 | $152.34 | 1,560,818 | — | — |
| 2007-01-09 | $46.43 | $151.59 | 1,360,897 | — | — |
| 2007-01-08 | $46.38 | $151.41 | 2,073,072 | — | — |
| 2007-01-05 | $47.27 | $154.33 | 1,989,552 | — | — |
| 2007-01-04 | $47.68 | $155.66 | 2,030,524 | — | — |
| 2007-01-03 | $48.19 | $157.34 | 3,987,404 | — | — |