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 | $22.62 | $28.27 | 10,029,200 | — | — |
| 2007-12-28 | $22.66 | $28.32 | 6,149,700 | — | — |
| 2007-12-27 | $23.16 | $28.95 | 6,720,000 | — | — |
| 2007-12-26 | $23.19 | $28.99 | 5,886,300 | — | — |
| 2007-12-24 | $23.47 | $29.34 | 3,391,300 | — | — |
| 2007-12-21 | $23.35 | $29.19 | 11,395,100 | — | — |
| 2007-12-20 | $22.86 | $28.57 | 6,535,000 | — | — |
| 2007-12-19 | $22.83 | $28.54 | 8,465,900 | — | — |
| 2007-12-18 | $23.02 | $28.77 | 9,955,700 | — | — |
| 2007-12-17 | $22.74 | $28.42 | 11,661,600 | — | — |
| 2007-12-14 | $22.72 | $28.40 | 9,988,400 | — | — |
| 2007-12-13 | $23.08 | $28.85 | 11,819,800 | — | — |
| 2007-12-12 | $23.43 | $29.29 | 11,011,500 | — | — |
| 2007-12-11 | $23.60 | $29.50 | 10,645,100 | — | — |
| 2007-12-10 | $25.04 | $31.30 | 6,707,000 | — | — |
| 2007-12-07 | $25.08 | $31.35 | 6,890,300 | — | — |
| 2007-12-06 | $24.99 | $31.24 | 6,245,500 | — | — |
| 2007-12-05 | $24.54 | $30.67 | 9,093,800 | — | — |
| 2007-12-04 | $24.28 | $30.35 | 9,281,600 | — | — |
| 2007-12-03 | $24.13 | $30.16 | 8,460,800 | — | — |
| 2007-11-30 | $24.41 | $30.51 | 13,914,200 | — | — |
| 2007-11-29 | $23.64 | $29.55 | 17,907,400 | — | — |
| 2007-11-28 | $23.47 | $29.34 | 21,590,700 | — | — |
| 2007-11-27 | $22.09 | $27.61 | 14,401,900 | — | — |
| 2007-11-26 | $21.84 | $27.30 | 13,043,600 | — | — |
| 2007-11-23 | $22.27 | $27.84 | 7,207,200 | — | — |
| 2007-11-21 | $22.11 | $27.64 | 20,023,900 | — | — |
| 2007-11-20 | $22.51 | $28.14 | 20,397,200 | — | — |
| 2007-11-19 | $23.12 | $28.90 | 22,918,700 | — | — |
| 2007-11-16 | $25.01 | $31.26 | 11,700,400 | — | — |
| 2007-11-15 | $25.05 | $31.31 | 16,229,900 | — | — |
| 2007-11-14 | $24.84 | $31.05 | 9,173,400 | — | — |
| 2007-11-13 | $25.05 | $31.31 | 12,912,400 | — | — |
| 2007-11-12 | $24.37 | $30.46 | 12,191,100 | — | — |
| 2007-11-09 | $23.92 | $29.90 | 13,680,700 | — | — |
| 2007-11-08 | $24.53 | $30.66 | 13,583,400 | — | — |
| 2007-11-07 | $24.38 | $30.47 | 15,960,000 | — | — |
| 2007-11-06 | $24.73 | $30.91 | 17,007,300 | — | — |
| 2007-11-05 | $25.13 | $31.41 | 15,448,000 | — | — |
| 2007-11-02 | $26.00 | $32.50 | 11,467,400 | — | — |
| 2007-11-01 | $26.15 | $32.69 | 9,298,700 | — | — |
| 2007-10-31 | $26.89 | $33.61 | 10,290,400 | — | — |
| 2007-10-30 | $26.99 | $33.74 | 8,651,700 | — | — |
| 2007-10-29 | $27.20 | $34.00 | 5,888,900 | — | — |
| 2007-10-26 | $27.15 | $33.94 | 6,507,000 | — | — |
| 2007-10-25 | $26.97 | $33.71 | 12,370,300 | — | — |
| 2007-10-24 | $27.18 | $33.97 | 8,854,000 | — | — |
| 2007-10-23 | $26.72 | $33.40 | 8,578,200 | — | — |
| 2007-10-22 | $26.92 | $33.65 | 9,311,800 | — | — |
| 2007-10-19 | $26.13 | $32.66 | 21,538,400 | — | — |
| 2007-10-18 | $27.08 | $33.85 | 7,929,600 | — | — |
| 2007-10-17 | $27.38 | $34.22 | 10,412,700 | — | — |
| 2007-10-16 | $27.75 | $34.59 | 7,259,100 | — | — |
| 2007-10-15 | $28.16 | $35.10 | 10,087,500 | — | — |
| 2007-10-12 | $28.93 | $36.06 | 5,899,300 | — | — |
| 2007-10-11 | $28.97 | $36.11 | 8,310,900 | — | — |
| 2007-10-10 | $29.07 | $36.23 | 7,262,200 | — | — |
| 2007-10-09 | $29.01 | $36.16 | 7,798,700 | — | — |
| 2007-10-08 | $28.76 | $35.84 | 5,801,100 | — | — |
| 2007-10-05 | $29.29 | $36.50 | 8,370,200 | — | — |
| 2007-10-04 | $28.64 | $35.69 | 6,729,300 | — | — |
| 2007-10-03 | $28.93 | $36.06 | 10,281,700 | — | — |
| 2007-10-02 | $28.71 | $35.78 | 8,902,300 | — | — |
| 2007-10-01 | $28.70 | $35.77 | 9,453,700 | — | — |
| 2007-09-28 | $28.02 | $34.92 | 9,874,000 | — | — |
| 2007-09-27 | $28.30 | $35.27 | 11,743,300 | — | — |
| 2007-09-26 | $28.56 | $35.59 | 17,505,900 | — | — |
| 2007-09-25 | $28.51 | $35.53 | 33,082,100 | — | — |
| 2007-09-24 | $30.55 | $38.07 | 7,758,800 | — | — |
| 2007-09-21 | $30.62 | $38.16 | 13,544,400 | — | — |
| 2007-09-20 | $31.07 | $38.72 | 9,658,700 | — | — |
| 2007-09-19 | $31.92 | $39.78 | 11,814,000 | — | — |
| 2007-09-18 | $31.89 | $39.74 | 14,560,500 | — | — |
| 2007-09-17 | $30.76 | $38.34 | 6,140,700 | — | — |
| 2007-09-14 | $30.80 | $38.39 | 7,595,200 | — | — |
| 2007-09-13 | $30.67 | $38.22 | 8,775,500 | — | — |
| 2007-09-12 | $29.75 | $37.08 | 7,858,400 | — | — |
| 2007-09-11 | $30.08 | $37.49 | 9,607,100 | — | — |
| 2007-09-10 | $29.76 | $37.09 | 12,281,700 | — | — |
| 2007-09-07 | $29.43 | $36.68 | 10,279,200 | — | — |
| 2007-09-06 | $30.21 | $37.65 | 8,587,900 | — | — |
| 2007-09-05 | $30.18 | $37.61 | 10,006,200 | — | — |
| 2007-09-04 | $30.86 | $38.46 | 9,369,900 | — | — |
| 2007-08-31 | $31.06 | $38.71 | 16,253,200 | — | — |
| 2007-08-30 | $30.27 | $37.73 | 9,425,700 | — | — |
| 2007-08-29 | $30.15 | $37.58 | 9,490,900 | — | — |
| 2007-08-28 | $28.98 | $36.12 | 9,675,200 | — | — |
| 2007-08-27 | $29.62 | $36.92 | 7,703,200 | — | — |
| 2007-08-24 | $30.20 | $37.64 | 9,192,900 | — | — |
| 2007-08-23 | $29.63 | $36.93 | 11,887,900 | — | — |
| 2007-08-22 | $29.82 | $37.17 | 12,372,200 | — | — |
| 2007-08-21 | $28.91 | $36.03 | 12,309,500 | — | — |
| 2007-08-20 | $28.50 | $35.52 | 19,168,500 | — | — |
| 2007-08-17 | $26.87 | $33.49 | 16,209,400 | — | — |
| 2007-08-16 | $26.81 | $33.41 | 14,403,700 | — | — |
| 2007-08-15 | $26.33 | $32.82 | 11,572,300 | — | — |
| 2007-08-14 | $26.75 | $33.34 | 13,572,100 | — | — |
| 2007-08-13 | $27.54 | $34.32 | 8,755,900 | — | — |
| 2007-08-10 | $27.76 | $34.60 | 10,510,600 | — | — |
| 2007-08-09 | $27.43 | $34.19 | 16,820,600 | — | — |
| 2007-08-08 | $28.47 | $35.48 | 12,637,000 | — | — |
| 2007-08-07 | $27.92 | $34.80 | 13,860,300 | — | — |
| 2007-08-06 | $28.04 | $34.95 | 13,685,200 | — | — |
| 2007-08-03 | $27.45 | $34.21 | 11,663,000 | — | — |
| 2007-08-02 | $28.47 | $35.48 | 8,309,000 | — | — |
| 2007-08-01 | $28.31 | $35.28 | 12,811,500 | — | — |
| 2007-07-31 | $28.01 | $34.91 | 10,149,500 | — | — |
| 2007-07-30 | $28.21 | $35.16 | 13,140,100 | — | — |
| 2007-07-27 | $27.77 | $34.61 | 11,886,300 | — | — |
| 2007-07-26 | $28.36 | $35.35 | 16,921,100 | — | — |
| 2007-07-25 | $28.63 | $35.68 | 10,238,400 | — | — |
| 2007-07-24 | $28.92 | $36.04 | 11,475,400 | — | — |
| 2007-07-23 | $29.43 | $36.68 | 10,133,200 | — | — |
| 2007-07-20 | $29.63 | $36.93 | 11,547,100 | — | — |
| 2007-07-19 | $29.68 | $36.99 | 9,453,300 | — | — |
| 2007-07-18 | $29.68 | $36.99 | 10,814,600 | — | — |
| 2007-07-17 | $29.86 | $37.12 | 8,240,700 | — | — |
| 2007-07-16 | $30.17 | $37.50 | 7,736,300 | — | — |
| 2007-07-13 | $30.76 | $38.23 | 5,770,300 | — | — |
| 2007-07-12 | $30.71 | $38.17 | 9,889,100 | — | — |
| 2007-07-11 | $30.02 | $37.31 | 14,158,300 | — | — |
| 2007-07-10 | $29.98 | $37.26 | 14,138,400 | — | — |
| 2007-07-09 | $30.74 | $38.21 | 8,255,700 | — | — |
| 2007-07-06 | $31.11 | $38.67 | 8,618,000 | — | — |
| 2007-07-05 | $30.78 | $38.26 | 6,125,600 | — | — |
| 2007-07-03 | $30.79 | $38.27 | 5,289,900 | — | — |
| 2007-07-02 | $30.71 | $38.17 | 6,709,900 | — | — |
| 2007-06-29 | $30.69 | $38.15 | 7,511,400 | — | — |
| 2007-06-28 | $30.74 | $38.21 | 10,426,600 | — | — |
| 2007-06-27 | $31.25 | $38.84 | 7,888,000 | — | — |
| 2007-06-26 | $31.12 | $38.68 | 9,169,600 | — | — |
| 2007-06-25 | $31.22 | $38.81 | 9,982,700 | — | — |
| 2007-06-22 | $31.04 | $38.58 | 12,391,400 | — | — |
| 2007-06-21 | $31.90 | $39.65 | 8,448,600 | — | — |
| 2007-06-20 | $31.65 | $39.34 | 11,728,400 | — | — |
| 2007-06-19 | $31.58 | $39.25 | 5,962,700 | — | — |
| 2007-06-18 | $31.65 | $39.34 | 6,315,200 | — | — |
| 2007-06-15 | $31.55 | $39.22 | 10,345,000 | — | — |
| 2007-06-14 | $31.50 | $39.15 | 8,053,700 | — | — |
| 2007-06-13 | $31.56 | $39.23 | 9,817,000 | — | — |
| 2007-06-12 | $31.36 | $38.98 | 8,198,200 | — | — |
| 2007-06-11 | $31.80 | $39.53 | 5,786,900 | — | — |
| 2007-06-08 | $32.05 | $39.84 | 7,786,200 | — | — |
| 2007-06-07 | $31.72 | $39.43 | 10,687,000 | — | — |
| 2007-06-06 | $32.14 | $39.95 | 8,037,800 | — | — |
| 2007-06-05 | $32.42 | $40.30 | 6,983,200 | — | — |
| 2007-06-04 | $32.99 | $41.01 | 7,087,100 | — | — |
| 2007-06-01 | $32.66 | $40.60 | 8,846,300 | — | — |
| 2007-05-31 | $32.82 | $40.79 | 9,094,600 | — | — |
| 2007-05-30 | $32.30 | $40.15 | 9,639,400 | — | — |
| 2007-05-29 | $32.02 | $39.80 | 8,851,000 | — | — |
| 2007-05-25 | $32.13 | $39.94 | 6,738,000 | — | — |
| 2007-05-24 | $32.06 | $39.85 | 10,662,200 | — | — |
| 2007-05-23 | $31.79 | $39.51 | 7,743,500 | — | — |
| 2007-05-22 | $31.73 | $39.44 | 7,730,300 | — | — |
| 2007-05-21 | $31.88 | $39.63 | 27,895,600 | — | — |
| 2007-05-18 | $32.67 | $40.61 | 16,256,700 | — | — |
| 2007-05-17 | $31.33 | $38.94 | 5,849,500 | — | — |
| 2007-05-16 | $31.28 | $38.88 | 9,194,300 | — | — |
| 2007-05-15 | $30.89 | $38.40 | 10,423,600 | — | — |
| 2007-05-14 | $30.99 | $38.52 | 7,753,200 | — | — |
| 2007-05-11 | $30.87 | $38.37 | 11,036,300 | — | — |
| 2007-05-10 | $31.08 | $38.63 | 13,430,700 | — | — |
| 2007-05-09 | $31.72 | $39.43 | 11,215,900 | — | — |
| 2007-05-08 | $30.68 | $38.13 | 9,475,200 | — | — |
| 2007-05-07 | $30.69 | $38.15 | 7,863,200 | — | — |
| 2007-05-04 | $30.45 | $37.85 | 8,000,600 | — | — |
| 2007-05-03 | $30.52 | $37.94 | 6,994,600 | — | — |
| 2007-05-02 | $30.68 | $38.13 | 5,877,800 | — | — |
| 2007-05-01 | $30.70 | $38.16 | 11,442,300 | — | — |
| 2007-04-30 | $30.56 | $37.99 | 9,503,800 | — | — |
| 2007-04-27 | $30.85 | $38.35 | 7,055,100 | — | — |
| 2007-04-26 | $30.97 | $38.49 | 6,728,400 | — | — |
| 2007-04-25 | $31.15 | $38.72 | 5,266,100 | — | — |
| 2007-04-24 | $31.10 | $38.66 | 9,322,700 | — | — |
| 2007-04-23 | $31.55 | $39.22 | 4,361,800 | — | — |
| 2007-04-20 | $32.02 | $39.80 | 7,915,900 | — | — |
| 2007-04-19 | $31.51 | $39.17 | 4,891,600 | — | — |
| 2007-04-18 | $31.52 | $39.18 | 5,396,100 | — | — |
| 2007-04-17 | $31.84 | $39.51 | 7,406,000 | — | — |
| 2007-04-16 | $31.31 | $38.86 | 6,109,600 | — | — |
| 2007-04-13 | $31.14 | $38.65 | 5,159,100 | — | — |
| 2007-04-12 | $31.29 | $38.83 | 5,281,100 | — | — |
| 2007-04-11 | $31.22 | $38.74 | 7,323,500 | — | — |
| 2007-04-10 | $31.61 | $39.23 | 6,538,300 | — | — |
| 2007-04-09 | $31.50 | $39.09 | 3,495,500 | — | — |
| 2007-04-05 | $31.39 | $38.96 | 3,225,100 | — | — |
| 2007-04-04 | $31.37 | $38.93 | 6,358,600 | — | — |
| 2007-04-03 | $31.70 | $39.34 | 9,589,700 | — | — |
| 2007-04-02 | $31.08 | $38.57 | 6,061,900 | — | — |
| 2007-03-30 | $31.49 | $39.08 | 8,125,000 | — | — |
| 2007-03-29 | $31.14 | $38.65 | 9,602,300 | — | — |
| 2007-03-28 | $31.02 | $38.50 | 12,155,500 | — | — |
| 2007-03-27 | $31.74 | $39.39 | 8,625,900 | — | — |
| 2007-03-26 | $32.14 | $39.89 | 6,212,100 | — | — |
| 2007-03-23 | $32.37 | $40.17 | 8,428,300 | — | — |
| 2007-03-22 | $32.24 | $40.01 | 8,107,700 | — | — |
| 2007-03-21 | $32.26 | $40.04 | 11,002,800 | — | — |
| 2007-03-20 | $31.29 | $38.83 | 8,047,000 | — | — |
| 2007-03-19 | $31.13 | $38.63 | 8,361,400 | — | — |
| 2007-03-16 | $30.93 | $38.38 | 9,884,900 | — | — |
| 2007-03-15 | $31.21 | $38.73 | 8,184,300 | — | — |
| 2007-03-14 | $31.03 | $38.51 | 18,295,400 | — | — |
| 2007-03-13 | $30.74 | $38.15 | 21,141,700 | — | — |
| 2007-03-12 | $32.34 | $40.13 | 7,088,300 | — | — |
| 2007-03-09 | $32.34 | $40.13 | 7,873,900 | — | — |
| 2007-03-08 | $32.53 | $40.37 | 7,611,300 | — | — |
| 2007-03-07 | $32.58 | $40.43 | 6,372,900 | — | — |
| 2007-03-06 | $32.52 | $40.36 | 8,753,800 | — | — |
| 2007-03-05 | $31.77 | $39.43 | 10,637,500 | — | — |
| 2007-03-02 | $31.94 | $39.64 | 10,923,600 | — | — |
| 2007-03-01 | $32.21 | $39.97 | 12,261,500 | — | — |
| 2007-02-28 | $32.55 | $40.40 | 14,238,500 | — | — |
| 2007-02-27 | $33.26 | $41.28 | 12,373,100 | — | — |
| 2007-02-26 | $34.34 | $42.62 | 7,107,300 | — | — |
| 2007-02-23 | $34.93 | $43.35 | 20,234,600 | — | — |
| 2007-02-22 | $33.63 | $41.74 | 3,948,300 | — | — |
| 2007-02-21 | $33.73 | $41.86 | 4,549,300 | — | — |
| 2007-02-20 | $33.73 | $41.86 | 6,556,700 | — | — |
| 2007-02-16 | $33.27 | $41.29 | 6,962,900 | — | — |
| 2007-02-15 | $33.88 | $42.05 | 5,196,000 | — | — |
| 2007-02-14 | $33.44 | $41.50 | 7,870,700 | — | — |
| 2007-02-13 | $33.61 | $41.71 | 4,379,300 | — | — |
| 2007-02-12 | $33.50 | $41.57 | 4,777,700 | — | — |
| 2007-02-09 | $33.42 | $41.47 | 6,205,300 | — | — |
| 2007-02-08 | $33.75 | $41.88 | 5,425,700 | — | — |
| 2007-02-07 | $34.07 | $42.28 | 3,092,500 | — | — |
| 2007-02-06 | $34.12 | $42.34 | 3,922,700 | — | — |
| 2007-02-05 | $34.11 | $42.33 | 4,374,800 | — | — |
| 2007-02-02 | $34.15 | $42.38 | 5,226,900 | — | — |
| 2007-02-01 | $34.24 | $42.49 | 11,452,100 | — | — |
| 2007-01-31 | $33.71 | $41.83 | 11,574,400 | — | — |
| 2007-01-30 | $32.50 | $40.33 | 5,820,200 | — | — |
| 2007-01-29 | $32.67 | $40.54 | 5,926,000 | — | — |
| 2007-01-26 | $32.58 | $40.43 | 7,389,400 | — | — |
| 2007-01-25 | $33.08 | $41.05 | 6,752,000 | — | — |
| 2007-01-24 | $33.59 | $41.69 | 5,662,600 | — | — |
| 2007-01-23 | $33.64 | $41.75 | 7,499,500 | — | — |
| 2007-01-22 | $33.43 | $41.49 | 6,427,400 | — | — |
| 2007-01-19 | $33.71 | $41.83 | 6,330,200 | — | — |
| 2007-01-18 | $33.59 | $41.69 | 6,968,300 | — | — |
| 2007-01-17 | $33.20 | $41.20 | 6,053,300 | — | — |
| 2007-01-16 | $33.40 | $41.39 | 6,380,800 | — | — |
| 2007-01-12 | $33.06 | $40.97 | 7,217,000 | — | — |
| 2007-01-11 | $33.05 | $40.95 | 8,904,600 | — | — |
| 2007-01-10 | $32.47 | $40.24 | 8,741,800 | — | — |
| 2007-01-09 | $31.87 | $39.49 | 5,053,300 | — | — |
| 2007-01-08 | $31.70 | $39.28 | 6,423,400 | — | — |
| 2007-01-05 | $31.79 | $39.39 | 8,295,600 | — | — |
| 2007-01-04 | $32.18 | $39.88 | 8,351,900 | — | — |
| 2007-01-03 | $32.04 | $39.70 | 14,143,200 | — | — |