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
- 1973-02-21 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 | $20.34 | $72.84 | 931,800 | — | — |
| 2007-12-28 | $20.55 | $73.58 | 492,200 | — | — |
| 2007-12-27 | $20.66 | $73.95 | 557,400 | — | — |
| 2007-12-26 | $20.86 | $74.69 | 692,600 | — | — |
| 2007-12-24 | $20.93 | $74.95 | 441,800 | — | — |
| 2007-12-21 | $21.33 | $76.39 | 1,881,600 | — | — |
| 2007-12-20 | $21.28 | $76.17 | 1,231,600 | — | — |
| 2007-12-19 | $21.08 | $75.46 | 1,471,200 | — | — |
| 2007-12-18 | $20.85 | $74.65 | 1,065,600 | — | — |
| 2007-12-17 | $20.59 | $73.74 | 703,200 | — | — |
| 2007-12-14 | $20.71 | $74.13 | 1,234,200 | — | — |
| 2007-12-13 | $21.18 | $75.85 | 1,388,000 | — | — |
| 2007-12-12 | $21.27 | $76.15 | 1,210,600 | — | — |
| 2007-12-11 | $21.20 | $75.90 | 1,778,200 | — | — |
| 2007-12-10 | $21.40 | $76.62 | 1,549,800 | — | — |
| 2007-12-07 | $21.20 | $75.90 | 760,600 | — | — |
| 2007-12-06 | $21.32 | $76.33 | 1,090,600 | — | — |
| 2007-12-05 | $21.26 | $76.14 | 2,786,400 | — | — |
| 2007-12-04 | $20.93 | $74.94 | 1,144,600 | — | — |
| 2007-12-03 | $20.72 | $74.17 | 1,014,400 | — | — |
| 2007-11-30 | $20.76 | $74.33 | 1,435,400 | — | — |
| 2007-11-29 | $20.52 | $73.47 | 928,000 | — | — |
| 2007-11-28 | $20.75 | $74.27 | 879,600 | — | — |
| 2007-11-27 | $20.51 | $73.45 | 2,150,600 | — | — |
| 2007-11-26 | $20.20 | $72.32 | 1,577,800 | — | — |
| 2007-11-23 | $20.28 | $72.61 | 456,800 | — | — |
| 2007-11-21 | $20.43 | $73.15 | 1,104,200 | — | — |
| 2007-11-20 | $20.65 | $73.93 | 2,159,200 | — | — |
| 2007-11-19 | $20.56 | $73.61 | 1,430,000 | — | — |
| 2007-11-16 | $20.53 | $73.50 | 1,437,800 | — | — |
| 2007-11-15 | $20.55 | $73.58 | 1,766,800 | — | — |
| 2007-11-14 | $20.44 | $73.18 | 1,509,800 | — | — |
| 2007-11-13 | $20.40 | $73.04 | 1,781,200 | — | — |
| 2007-11-12 | $20.12 | $72.02 | 1,270,600 | — | — |
| 2007-11-09 | $20.49 | $73.34 | 1,416,400 | — | — |
| 2007-11-08 | $20.47 | $73.27 | 1,855,400 | — | — |
| 2007-11-07 | $19.96 | $71.45 | 1,523,200 | — | — |
| 2007-11-06 | $19.82 | $70.96 | 1,369,000 | — | — |
| 2007-11-05 | $19.69 | $70.50 | 1,313,000 | — | — |
| 2007-11-02 | $20.05 | $71.77 | 1,604,000 | — | — |
| 2007-11-01 | $19.73 | $70.64 | 567,600 | — | — |
| 2007-10-31 | $20.00 | $71.61 | 843,800 | — | — |
| 2007-10-30 | $19.73 | $70.64 | 464,000 | — | — |
| 2007-10-29 | $19.61 | $70.19 | 1,691,200 | — | — |
| 2007-10-26 | $19.76 | $70.18 | 742,400 | — | — |
| 2007-10-25 | $19.30 | $68.54 | 817,600 | — | — |
| 2007-10-24 | $19.08 | $67.75 | 718,600 | — | — |
| 2007-10-23 | $19.07 | $67.73 | 552,000 | — | — |
| 2007-10-22 | $19.07 | $67.73 | 685,600 | — | — |
| 2007-10-19 | $18.91 | $67.16 | 682,800 | — | — |
| 2007-10-18 | $19.21 | $68.21 | 656,800 | — | — |
| 2007-10-17 | $19.36 | $68.74 | 1,087,800 | — | — |
| 2007-10-16 | $19.50 | $69.26 | 786,600 | — | — |
| 2007-10-15 | $19.73 | $70.07 | 1,108,200 | — | — |
| 2007-10-12 | $20.18 | $71.69 | 1,028,000 | — | — |
| 2007-10-11 | $19.97 | $70.91 | 1,468,000 | — | — |
| 2007-10-10 | $19.71 | $70.00 | 937,600 | — | — |
| 2007-10-09 | $19.61 | $69.63 | 875,000 | — | — |
| 2007-10-08 | $19.42 | $68.99 | 529,600 | — | — |
| 2007-10-05 | $19.51 | $69.31 | 1,123,800 | — | — |
| 2007-10-04 | $19.53 | $69.36 | 1,026,600 | — | — |
| 2007-10-03 | $19.42 | $68.95 | 1,141,800 | — | — |
| 2007-10-02 | $19.53 | $69.36 | 768,800 | — | — |
| 2007-10-01 | $19.63 | $69.70 | 1,170,200 | — | — |
| 2007-09-28 | $19.16 | $68.05 | 790,000 | — | — |
| 2007-09-27 | $19.33 | $68.65 | 516,200 | — | — |
| 2007-09-26 | $19.48 | $69.17 | 789,000 | — | — |
| 2007-09-25 | $19.10 | $67.83 | 563,800 | — | — |
| 2007-09-24 | $19.09 | $67.82 | 808,000 | — | — |
| 2007-09-21 | $18.99 | $67.43 | 1,494,000 | — | — |
| 2007-09-20 | $19.00 | $67.46 | 745,200 | — | — |
| 2007-09-19 | $19.37 | $68.79 | 1,131,400 | — | — |
| 2007-09-18 | $18.87 | $67.02 | 660,000 | — | — |
| 2007-09-17 | $18.42 | $65.42 | 692,000 | — | — |
| 2007-09-14 | $18.51 | $65.74 | 695,800 | — | — |
| 2007-09-13 | $18.51 | $65.76 | 809,200 | — | — |
| 2007-09-12 | $18.67 | $66.33 | 1,071,400 | — | — |
| 2007-09-11 | $18.83 | $66.88 | 807,000 | — | — |
| 2007-09-10 | $18.92 | $67.21 | 1,069,800 | — | — |
| 2007-09-07 | $18.65 | $66.22 | 1,125,000 | — | — |
| 2007-09-06 | $18.99 | $67.43 | 566,600 | — | — |
| 2007-09-05 | $18.75 | $66.57 | 1,247,200 | — | — |
| 2007-09-04 | $19.06 | $67.67 | 847,400 | — | — |
| 2007-08-31 | $18.94 | $67.27 | 976,800 | — | — |
| 2007-08-30 | $19.00 | $67.50 | 449,600 | — | — |
| 2007-08-29 | $19.16 | $68.05 | 687,400 | — | — |
| 2007-08-28 | $18.75 | $66.61 | 845,800 | — | — |
| 2007-08-27 | $19.17 | $68.08 | 697,600 | — | — |
| 2007-08-24 | $19.63 | $69.70 | 848,000 | — | — |
| 2007-08-23 | $19.49 | $69.22 | 953,000 | — | — |
| 2007-08-22 | $19.51 | $69.29 | 1,262,800 | — | — |
| 2007-08-21 | $19.50 | $69.26 | 1,079,600 | — | — |
| 2007-08-20 | $19.29 | $68.51 | 1,351,200 | — | — |
| 2007-08-17 | $19.12 | $67.91 | 1,935,200 | — | — |
| 2007-08-16 | $18.72 | $66.48 | 2,360,800 | — | — |
| 2007-08-15 | $18.52 | $65.77 | 1,752,600 | — | — |
| 2007-08-14 | $18.67 | $66.33 | 1,638,000 | — | — |
| 2007-08-13 | $18.91 | $67.14 | 2,324,800 | — | — |
| 2007-08-10 | $18.53 | $65.79 | 3,176,800 | — | — |
| 2007-08-09 | $17.91 | $63.59 | 2,988,600 | — | — |
| 2007-08-08 | $18.88 | $67.04 | 2,526,800 | — | — |
| 2007-08-07 | $19.00 | $67.48 | 2,704,000 | — | — |
| 2007-08-06 | $18.36 | $65.19 | 2,242,200 | — | — |
| 2007-08-03 | $18.15 | $64.46 | 1,139,000 | — | — |
| 2007-08-02 | $18.97 | $67.37 | 789,600 | — | — |
| 2007-08-01 | $18.98 | $67.39 | 1,020,200 | — | — |
| 2007-07-31 | $18.48 | $65.61 | 1,217,400 | — | — |
| 2007-07-30 | $18.83 | $66.88 | 1,020,000 | — | — |
| 2007-07-27 | $18.68 | $66.36 | 1,081,600 | — | — |
| 2007-07-26 | $19.20 | $67.62 | 1,497,600 | — | — |
| 2007-07-25 | $19.31 | $67.99 | 883,800 | — | — |
| 2007-07-24 | $19.26 | $67.85 | 692,000 | — | — |
| 2007-07-23 | $20.04 | $70.57 | 659,200 | — | — |
| 2007-07-20 | $20.20 | $71.15 | 1,132,800 | — | — |
| 2007-07-19 | $20.33 | $71.62 | 1,277,000 | — | — |
| 2007-07-18 | $20.01 | $70.50 | 765,800 | — | — |
| 2007-07-17 | $19.83 | $69.83 | 938,400 | — | — |
| 2007-07-16 | $19.76 | $69.60 | 1,097,600 | — | — |
| 2007-07-13 | $19.99 | $70.41 | 673,400 | — | — |
| 2007-07-12 | $19.78 | $69.67 | 708,600 | — | — |
| 2007-07-11 | $19.50 | $68.70 | 1,165,600 | — | — |
| 2007-07-10 | $19.33 | $68.10 | 1,123,200 | — | — |
| 2007-07-09 | $19.53 | $68.79 | 709,600 | — | — |
| 2007-07-06 | $19.48 | $68.61 | 736,400 | — | — |
| 2007-07-05 | $19.53 | $68.77 | 974,000 | — | — |
| 2007-07-03 | $19.74 | $69.53 | 688,400 | — | — |
| 2007-07-02 | $19.76 | $69.60 | 1,014,800 | — | — |
| 2007-06-29 | $19.42 | $68.42 | 1,195,400 | — | — |
| 2007-06-28 | $19.40 | $68.31 | 596,600 | — | — |
| 2007-06-27 | $19.44 | $68.47 | 926,400 | — | — |
| 2007-06-26 | $19.29 | $67.94 | 989,400 | — | — |
| 2007-06-25 | $19.31 | $67.99 | 1,220,000 | — | — |
| 2007-06-22 | $19.20 | $67.62 | 1,834,800 | — | — |
| 2007-06-21 | $19.36 | $68.19 | 1,630,000 | — | — |
| 2007-06-20 | $19.04 | $67.04 | 1,924,400 | — | — |
| 2007-06-19 | $19.80 | $69.72 | 740,800 | — | — |
| 2007-06-18 | $19.85 | $69.91 | 721,000 | — | — |
| 2007-06-15 | $20.03 | $70.53 | 1,446,400 | — | — |
| 2007-06-14 | $19.99 | $70.41 | 783,000 | — | — |
| 2007-06-13 | $20.00 | $70.44 | 1,104,000 | — | — |
| 2007-06-12 | $19.57 | $68.93 | 1,109,400 | — | — |
| 2007-06-11 | $20.00 | $70.44 | 1,272,800 | — | — |
| 2007-06-08 | $19.97 | $70.32 | 1,217,200 | — | — |
| 2007-06-07 | $19.80 | $69.74 | 2,522,400 | — | — |
| 2007-06-06 | $20.62 | $72.63 | 989,600 | — | — |
| 2007-06-05 | $21.07 | $74.21 | 1,351,400 | — | — |
| 2007-06-04 | $21.48 | $75.64 | 912,200 | — | — |
| 2007-06-01 | $21.68 | $76.38 | 1,276,600 | — | — |
| 2007-05-31 | $21.60 | $76.08 | 1,630,800 | — | — |
| 2007-05-30 | $21.74 | $76.55 | 1,046,200 | — | — |
| 2007-05-29 | $21.46 | $75.58 | 1,137,200 | — | — |
| 2007-05-25 | $21.22 | $74.74 | 918,200 | — | — |
| 2007-05-24 | $21.40 | $75.37 | 1,522,600 | — | — |
| 2007-05-23 | $22.08 | $77.79 | 1,187,400 | — | — |
| 2007-05-22 | $22.37 | $78.79 | 826,600 | — | — |
| 2007-05-21 | $22.38 | $78.81 | 886,600 | — | — |
| 2007-05-18 | $22.30 | $78.53 | 749,000 | — | — |
| 2007-05-17 | $22.22 | $78.26 | 1,090,600 | — | — |
| 2007-05-16 | $22.27 | $78.44 | 826,200 | — | — |
| 2007-05-15 | $22.12 | $77.89 | 1,305,800 | — | — |
| 2007-05-14 | $22.19 | $78.16 | 866,000 | — | — |
| 2007-05-11 | $22.18 | $78.14 | 1,799,400 | — | — |
| 2007-05-10 | $22.12 | $77.91 | 661,600 | — | — |
| 2007-05-09 | $22.41 | $78.93 | 1,005,800 | — | — |
| 2007-05-08 | $22.57 | $79.49 | 1,128,400 | — | — |
| 2007-05-07 | $22.64 | $79.74 | 1,913,600 | — | — |
| 2007-05-04 | $22.50 | $79.25 | 1,427,800 | — | — |
| 2007-05-03 | $22.40 | $78.88 | 785,800 | — | — |
| 2007-05-02 | $22.39 | $78.84 | 638,200 | — | — |
| 2007-05-01 | $22.32 | $78.61 | 1,386,200 | — | — |
| 2007-04-30 | $21.90 | $77.13 | 1,080,400 | — | — |
| 2007-04-27 | $22.40 | $78.90 | 555,400 | — | — |
| 2007-04-26 | $22.43 | $79.02 | 1,075,600 | — | — |
| 2007-04-25 | $22.87 | $79.99 | 857,000 | — | — |
| 2007-04-24 | $22.67 | $79.31 | 864,200 | — | — |
| 2007-04-23 | $22.56 | $78.89 | 1,127,800 | — | — |
| 2007-04-20 | $22.50 | $78.68 | 873,400 | — | — |
| 2007-04-19 | $22.27 | $77.89 | 617,000 | — | — |
| 2007-04-18 | $22.32 | $78.07 | 803,800 | — | — |
| 2007-04-17 | $22.25 | $77.84 | 616,800 | — | — |
| 2007-04-16 | $22.21 | $77.68 | 864,800 | — | — |
| 2007-04-13 | $22.15 | $77.46 | 858,400 | — | — |
| 2007-04-12 | $22.07 | $77.18 | 1,638,800 | — | — |
| 2007-04-11 | $21.87 | $76.48 | 1,513,800 | — | — |
| 2007-04-10 | $22.19 | $77.61 | 882,200 | — | — |
| 2007-04-09 | $22.18 | $77.58 | 1,054,400 | — | — |
| 2007-04-05 | $22.17 | $77.54 | 720,800 | — | — |
| 2007-04-04 | $22.21 | $77.68 | 1,535,600 | — | — |
| 2007-04-03 | $22.33 | $78.10 | 1,923,400 | — | — |
| 2007-04-02 | $22.82 | $79.80 | 935,200 | — | — |
| 2007-03-30 | $22.41 | $78.38 | 857,200 | — | — |
| 2007-03-29 | $22.61 | $79.08 | 510,400 | — | — |
| 2007-03-28 | $22.58 | $78.98 | 685,600 | — | — |
| 2007-03-27 | $22.59 | $79.03 | 903,400 | — | — |
| 2007-03-26 | $22.62 | $79.10 | 1,418,400 | — | — |
| 2007-03-23 | $22.64 | $79.17 | 1,077,600 | — | — |
| 2007-03-22 | $22.84 | $79.89 | 1,065,800 | — | — |
| 2007-03-21 | $22.74 | $79.52 | 1,889,600 | — | — |
| 2007-03-20 | $22.61 | $79.06 | 1,414,200 | — | — |
| 2007-03-19 | $22.35 | $78.17 | 1,146,600 | — | — |
| 2007-03-16 | $22.14 | $77.44 | 1,639,800 | — | — |
| 2007-03-15 | $22.23 | $77.74 | 1,424,200 | — | — |
| 2007-03-14 | $21.99 | $76.90 | 3,336,400 | — | — |
| 2007-03-13 | $21.78 | $76.16 | 2,407,600 | — | — |
| 2007-03-12 | $21.98 | $76.86 | 1,960,200 | — | — |
| 2007-03-09 | $21.66 | $75.74 | 1,766,800 | — | — |
| 2007-03-08 | $21.40 | $74.85 | 1,782,400 | — | — |
| 2007-03-07 | $21.18 | $74.08 | 1,752,200 | — | — |
| 2007-03-06 | $21.08 | $73.73 | 2,100,000 | — | — |
| 2007-03-05 | $20.60 | $72.05 | 1,719,400 | — | — |
| 2007-03-02 | $20.82 | $72.80 | 1,426,400 | — | — |
| 2007-03-01 | $21.16 | $73.99 | 1,397,000 | — | — |
| 2007-02-28 | $20.91 | $73.14 | 2,016,000 | — | — |
| 2007-02-27 | $21.03 | $73.56 | 1,269,200 | — | — |
| 2007-02-26 | $21.72 | $75.95 | 1,416,800 | — | — |
| 2007-02-23 | $21.60 | $75.55 | 1,228,600 | — | — |
| 2007-02-22 | $21.48 | $75.11 | 1,388,800 | — | — |
| 2007-02-21 | $21.45 | $75.02 | 1,947,600 | — | — |
| 2007-02-20 | $21.48 | $75.13 | 1,717,800 | — | — |
| 2007-02-16 | $21.15 | $73.96 | 1,457,600 | — | — |
| 2007-02-15 | $21.07 | $73.70 | 2,604,200 | — | — |
| 2007-02-14 | $20.99 | $73.42 | 1,893,800 | — | — |
| 2007-02-13 | $20.64 | $72.19 | 2,582,600 | — | — |
| 2007-02-12 | $20.23 | $70.76 | 3,330,800 | — | — |
| 2007-02-09 | $19.58 | $68.48 | 2,090,200 | — | — |
| 2007-02-08 | $19.37 | $67.73 | 2,236,800 | — | — |
| 2007-02-07 | $18.78 | $65.69 | 557,200 | — | — |
| 2007-02-06 | $18.78 | $65.69 | 951,600 | — | — |
| 2007-02-05 | $18.58 | $64.97 | 703,600 | — | — |
| 2007-02-02 | $18.45 | $64.51 | 2,250,000 | — | — |
| 2007-02-01 | $18.30 | $64.01 | 919,600 | — | — |
| 2007-01-31 | $18.17 | $63.57 | 467,400 | — | — |
| 2007-01-30 | $18.28 | $63.94 | 336,200 | — | — |
| 2007-01-29 | $18.22 | $63.73 | 722,800 | — | — |
| 2007-01-26 | $18.19 | $63.07 | 895,200 | — | — |
| 2007-01-25 | $18.09 | $62.72 | 861,400 | — | — |
| 2007-01-24 | $18.28 | $63.36 | 569,800 | — | — |
| 2007-01-23 | $18.18 | $63.03 | 1,076,400 | — | — |
| 2007-01-22 | $18.38 | $63.71 | 618,800 | — | — |
| 2007-01-19 | $18.35 | $63.62 | 1,114,400 | — | — |
| 2007-01-18 | $17.97 | $62.30 | 1,135,000 | — | — |
| 2007-01-17 | $18.18 | $63.03 | 686,600 | — | — |
| 2007-01-16 | $18.15 | $62.93 | 966,800 | — | — |
| 2007-01-12 | $18.46 | $64.00 | 773,800 | — | — |
| 2007-01-11 | $18.44 | $63.93 | 585,200 | — | — |
| 2007-01-10 | $18.50 | $64.16 | 343,000 | — | — |
| 2007-01-09 | $18.48 | $64.07 | 648,200 | — | — |
| 2007-01-08 | $18.48 | $64.05 | 1,197,400 | — | — |
| 2007-01-05 | $18.56 | $64.33 | 1,003,600 | — | — |
| 2007-01-04 | $19.08 | $66.15 | 743,800 | — | — |
| 2007-01-03 | $18.93 | $65.65 | 1,308,000 | — | — |