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 | $18.99 | $32.55 | 3,000,678 | — | — |
| 2007-12-28 | $19.01 | $32.58 | 3,420,145 | — | — |
| 2007-12-27 | $19.02 | $32.61 | 2,807,446 | — | — |
| 2007-12-26 | $19.04 | $32.64 | 2,190,081 | — | — |
| 2007-12-24 | $19.07 | $32.69 | 1,294,930 | — | — |
| 2007-12-21 | $19.26 | $33.02 | 6,081,700 | — | — |
| 2007-12-20 | $18.78 | $32.19 | 3,886,384 | — | — |
| 2007-12-19 | $18.51 | $31.72 | 5,668,378 | — | — |
| 2007-12-18 | $19.38 | $33.23 | 3,838,929 | — | — |
| 2007-12-17 | $19.09 | $32.72 | 5,141,712 | — | — |
| 2007-12-14 | $19.31 | $33.09 | 5,848,068 | — | — |
| 2007-12-13 | $20.18 | $34.58 | 3,911,192 | — | — |
| 2007-12-12 | $19.95 | $34.19 | 5,291,586 | — | — |
| 2007-12-11 | $20.08 | $34.42 | 6,491,266 | — | — |
| 2007-12-10 | $21.30 | $36.51 | 3,917,565 | — | — |
| 2007-12-07 | $21.03 | $36.05 | 5,477,763 | — | — |
| 2007-12-06 | $20.87 | $35.77 | 7,493,389 | — | — |
| 2007-12-05 | $19.67 | $33.73 | 4,266,248 | — | — |
| 2007-12-04 | $18.95 | $32.49 | 2,790,490 | — | — |
| 2007-12-03 | $19.47 | $33.38 | 4,469,154 | — | — |
| 2007-11-30 | $19.68 | $33.74 | 5,676,799 | — | — |
| 2007-11-29 | $19.22 | $32.94 | 4,659,882 | — | — |
| 2007-11-28 | $19.31 | $33.11 | 6,161,246 | — | — |
| 2007-11-27 | $18.97 | $32.52 | 5,021,766 | — | — |
| 2007-11-26 | $18.65 | $31.96 | 4,292,650 | — | — |
| 2007-11-23 | $19.02 | $32.61 | 2,335,973 | — | — |
| 2007-11-21 | $18.40 | $31.54 | 8,417,103 | — | — |
| 2007-11-20 | $19.53 | $33.48 | 6,565,805 | — | — |
| 2007-11-19 | $19.56 | $33.53 | 6,414,906 | — | — |
| 2007-11-16 | $20.51 | $35.16 | 4,415,781 | — | — |
| 2007-11-15 | $20.68 | $35.44 | 4,520,250 | — | — |
| 2007-11-14 | $20.69 | $35.46 | 5,132,608 | — | — |
| 2007-11-13 | $20.78 | $35.62 | 4,934,709 | — | — |
| 2007-11-12 | $20.12 | $34.49 | 6,489,673 | — | — |
| 2007-11-09 | $20.36 | $34.90 | 5,294,773 | — | — |
| 2007-11-08 | $20.76 | $35.59 | 6,505,263 | — | — |
| 2007-11-07 | $20.55 | $35.23 | 5,089,364 | — | — |
| 2007-11-06 | $21.15 | $36.26 | 2,576,091 | — | — |
| 2007-11-05 | $20.69 | $35.47 | 3,666,864 | — | — |
| 2007-11-02 | $20.73 | $35.53 | 3,985,617 | — | — |
| 2007-11-01 | $20.54 | $35.20 | 5,836,802 | — | — |
| 2007-10-31 | $21.16 | $36.27 | 6,472,603 | — | — |
| 2007-10-30 | $21.35 | $36.60 | 6,277,663 | — | — |
| 2007-10-29 | $20.54 | $35.20 | 3,657,646 | — | — |
| 2007-10-26 | $20.27 | $34.75 | 3,052,685 | — | — |
| 2007-10-25 | $20.04 | $34.34 | 3,860,779 | — | — |
| 2007-10-24 | $20.47 | $35.08 | 4,731,235 | — | — |
| 2007-10-23 | $19.95 | $34.19 | 4,179,077 | — | — |
| 2007-10-22 | $19.99 | $34.27 | 4,437,290 | — | — |
| 2007-10-19 | $19.66 | $33.70 | 6,567,853 | — | — |
| 2007-10-18 | $19.88 | $34.07 | 5,152,067 | — | — |
| 2007-10-17 | $20.25 | $34.70 | 6,376,214 | — | — |
| 2007-10-16 | $19.91 | $34.13 | 4,276,832 | — | — |
| 2007-10-15 | $20.23 | $34.67 | 4,293,333 | — | — |
| 2007-10-12 | $20.57 | $35.26 | 3,335,706 | — | — |
| 2007-10-11 | $20.97 | $35.94 | 2,733,817 | — | — |
| 2007-10-10 | $21.20 | $36.33 | 3,250,014 | — | — |
| 2007-10-09 | $21.30 | $36.51 | 3,692,810 | — | — |
| 2007-10-08 | $21.02 | $36.03 | 2,203,168 | — | — |
| 2007-10-05 | $21.67 | $37.15 | 3,230,668 | — | — |
| 2007-10-04 | $20.81 | $35.67 | 3,327,740 | — | — |
| 2007-10-03 | $21.05 | $36.09 | 2,944,803 | — | — |
| 2007-10-02 | $21.35 | $36.26 | 5,303,308 | — | — |
| 2007-10-01 | $20.83 | $35.36 | 3,796,709 | — | — |
| 2007-09-28 | $20.36 | $34.57 | 2,730,859 | — | — |
| 2007-09-27 | $20.21 | $34.32 | 4,284,115 | — | — |
| 2007-09-26 | $20.30 | $34.47 | 3,337,868 | — | — |
| 2007-09-25 | $20.39 | $34.62 | 6,468,278 | — | — |
| 2007-09-24 | $20.72 | $35.18 | 4,950,186 | — | — |
| 2007-09-21 | $20.98 | $35.61 | 7,206,044 | — | — |
| 2007-09-20 | $20.54 | $34.87 | 6,210,749 | — | — |
| 2007-09-19 | $21.82 | $37.05 | 10,795,523 | — | — |
| 2007-09-18 | $22.98 | $39.02 | 5,192,808 | — | — |
| 2007-09-17 | $21.47 | $36.45 | 3,387,712 | — | — |
| 2007-09-14 | $21.77 | $36.96 | 3,518,127 | — | — |
| 2007-09-13 | $21.69 | $36.82 | 4,328,611 | — | — |
| 2007-09-12 | $21.49 | $36.48 | 5,074,114 | — | — |
| 2007-09-11 | $21.33 | $36.21 | 5,629,458 | — | — |
| 2007-09-10 | $21.80 | $37.02 | 2,831,116 | — | — |
| 2007-09-07 | $22.00 | $37.36 | 3,133,597 | — | — |
| 2007-09-06 | $22.54 | $38.27 | 1,987,289 | — | — |
| 2007-09-05 | $22.51 | $38.23 | 2,965,628 | — | — |
| 2007-09-04 | $23.09 | $39.21 | 2,914,304 | — | — |
| 2007-08-31 | $22.86 | $38.82 | 2,511,566 | — | — |
| 2007-08-30 | $22.51 | $38.23 | 2,520,898 | — | — |
| 2007-08-29 | $22.73 | $38.60 | 3,193,342 | — | — |
| 2007-08-28 | $21.98 | $37.32 | 3,129,955 | — | — |
| 2007-08-27 | $23.13 | $39.27 | 1,949,166 | — | — |
| 2007-08-24 | $23.59 | $40.06 | 2,224,449 | — | — |
| 2007-08-23 | $23.51 | $39.91 | 2,369,999 | — | — |
| 2007-08-22 | $23.56 | $40.00 | 3,352,320 | — | — |
| 2007-08-21 | $22.86 | $38.81 | 3,232,944 | — | — |
| 2007-08-20 | $23.39 | $39.72 | 3,126,086 | — | — |
| 2007-08-17 | $23.11 | $39.24 | 6,615,308 | — | — |
| 2007-08-16 | $22.52 | $38.24 | 6,111,288 | — | — |
| 2007-08-15 | $21.77 | $36.96 | 4,866,088 | — | — |
| 2007-08-14 | $22.73 | $38.60 | 4,594,675 | — | — |
| 2007-08-13 | $23.41 | $39.75 | 4,612,428 | — | — |
| 2007-08-10 | $22.65 | $38.46 | 3,695,769 | — | — |
| 2007-08-09 | $22.87 | $38.84 | 7,395,407 | — | — |
| 2007-08-08 | $24.64 | $41.84 | 5,013,231 | — | — |
| 2007-08-07 | $24.38 | $41.40 | 5,285,441 | — | — |
| 2007-08-06 | $24.17 | $41.05 | 6,304,179 | — | — |
| 2007-08-03 | $23.69 | $40.23 | 6,241,133 | — | — |
| 2007-08-02 | $24.60 | $41.76 | 7,662,609 | — | — |
| 2007-08-01 | $23.95 | $40.67 | 6,671,980 | — | — |
| 2007-07-31 | $23.91 | $40.60 | 9,128,808 | — | — |
| 2007-07-30 | $22.64 | $38.45 | 4,307,102 | — | — |
| 2007-07-27 | $22.74 | $38.61 | 6,413,654 | — | — |
| 2007-07-26 | $22.87 | $38.84 | 6,811,954 | — | — |
| 2007-07-25 | $23.23 | $39.45 | 3,746,865 | — | — |
| 2007-07-24 | $23.54 | $39.97 | 4,352,167 | — | — |
| 2007-07-23 | $24.06 | $40.85 | 2,870,264 | — | — |
| 2007-07-20 | $24.19 | $41.08 | 3,443,133 | — | — |
| 2007-07-19 | $24.48 | $41.57 | 2,102,910 | — | — |
| 2007-07-18 | $24.48 | $41.57 | 3,579,124 | — | — |
| 2007-07-17 | $24.93 | $42.33 | 2,338,021 | — | — |
| 2007-07-16 | $24.62 | $41.81 | 2,185,870 | — | — |
| 2007-07-13 | $24.94 | $42.34 | 3,250,356 | — | — |
| 2007-07-12 | $24.93 | $42.33 | 4,010,540 | — | — |
| 2007-07-11 | $24.46 | $41.52 | 3,332,861 | — | — |
| 2007-07-10 | $24.12 | $40.96 | 3,211,436 | — | — |
| 2007-07-09 | $24.67 | $41.90 | 3,897,764 | — | — |
| 2007-07-06 | $25.21 | $42.81 | 2,452,618 | — | — |
| 2007-07-05 | $24.95 | $42.36 | 1,988,314 | — | — |
| 2007-07-03 | $24.86 | $42.21 | 1,781,084 | — | — |
| 2007-07-02 | $25.18 | $42.40 | 4,378,455 | — | — |
| 2007-06-29 | $25.02 | $42.14 | 4,777,779 | — | — |
| 2007-06-28 | $24.60 | $41.44 | 2,446,017 | — | — |
| 2007-06-27 | $24.59 | $41.41 | 3,600,860 | — | — |
| 2007-06-26 | $24.25 | $40.85 | 2,741,556 | — | — |
| 2007-06-25 | $24.72 | $41.63 | 3,402,961 | — | — |
| 2007-06-22 | $24.90 | $41.94 | 4,852,318 | — | — |
| 2007-06-21 | $25.23 | $42.49 | 2,985,202 | — | — |
| 2007-06-20 | $25.16 | $42.37 | 2,146,040 | — | — |
| 2007-06-19 | $25.68 | $43.25 | 2,153,779 | — | — |
| 2007-06-18 | $25.67 | $43.23 | 2,716,520 | — | — |
| 2007-06-15 | $25.76 | $43.38 | 4,430,120 | — | — |
| 2007-06-14 | $25.55 | $43.04 | 3,750,165 | — | — |
| 2007-06-13 | $25.35 | $42.70 | 3,649,566 | — | — |
| 2007-06-12 | $24.89 | $41.93 | 3,580,831 | — | — |
| 2007-06-11 | $25.29 | $42.60 | 2,488,920 | — | — |
| 2007-06-08 | $25.22 | $42.48 | 4,323,148 | — | — |
| 2007-06-07 | $24.72 | $41.63 | 9,136,319 | — | — |
| 2007-06-06 | $25.46 | $42.88 | 6,886,493 | — | — |
| 2007-06-05 | $26.31 | $44.31 | 5,498,361 | — | — |
| 2007-06-04 | $26.50 | $44.64 | 3,882,401 | — | — |
| 2007-06-01 | $25.87 | $43.57 | 5,152,750 | — | — |
| 2007-05-31 | $26.55 | $44.71 | 2,802,553 | — | — |
| 2007-05-30 | $26.26 | $44.22 | 3,447,457 | — | — |
| 2007-05-29 | $26.14 | $44.03 | 4,332,138 | — | — |
| 2007-05-25 | $26.27 | $44.24 | 4,191,482 | — | — |
| 2007-05-24 | $26.71 | $44.99 | 4,340,560 | — | — |
| 2007-05-23 | $26.57 | $44.76 | 3,403,644 | — | — |
| 2007-05-22 | $26.47 | $44.58 | 4,141,523 | — | — |
| 2007-05-21 | $26.39 | $44.45 | 5,589,059 | — | — |
| 2007-05-18 | $26.05 | $43.87 | 3,100,481 | — | — |
| 2007-05-17 | $25.67 | $43.23 | 3,069,300 | — | — |
| 2007-05-16 | $25.62 | $43.14 | 4,065,846 | — | — |
| 2007-05-15 | $25.62 | $43.16 | 4,694,136 | — | — |
| 2007-05-14 | $26.18 | $44.09 | 4,430,348 | — | — |
| 2007-05-11 | $26.00 | $43.79 | 5,714,126 | — | — |
| 2007-05-10 | $26.12 | $44.00 | 4,864,267 | — | — |
| 2007-05-09 | $26.65 | $44.89 | 4,945,065 | — | — |
| 2007-05-08 | $26.69 | $44.95 | 4,595,699 | — | — |
| 2007-05-07 | $26.99 | $45.45 | 4,499,083 | — | — |
| 2007-05-04 | $26.80 | $45.14 | 5,637,993 | — | — |
| 2007-05-03 | $26.36 | $44.40 | 8,014,934 | — | — |
| 2007-05-02 | $26.16 | $44.06 | 10,618,450 | — | — |
| 2007-05-01 | $26.19 | $44.11 | 16,480,175 | — | — |
| 2007-04-30 | $23.91 | $40.27 | 5,172,893 | — | — |
| 2007-04-27 | $24.45 | $41.18 | 3,976,741 | — | — |
| 2007-04-26 | $24.73 | $41.65 | 9,789,076 | — | — |
| 2007-04-25 | $24.29 | $40.91 | 5,082,308 | — | — |
| 2007-04-24 | $24.24 | $40.83 | 3,974,465 | — | — |
| 2007-04-23 | $24.27 | $40.88 | 3,731,274 | — | — |
| 2007-04-20 | $24.26 | $40.86 | 6,341,846 | — | — |
| 2007-04-19 | $23.83 | $40.14 | 3,930,311 | — | — |
| 2007-04-18 | $23.93 | $40.30 | 4,639,854 | — | — |
| 2007-04-17 | $24.00 | $40.42 | 4,263,972 | — | — |
| 2007-04-16 | $23.63 | $39.80 | 3,605,298 | — | — |
| 2007-04-13 | $23.61 | $39.77 | 4,183,971 | — | — |
| 2007-04-12 | $23.49 | $39.56 | 3,796,254 | — | — |
| 2007-04-11 | $23.37 | $39.37 | 4,046,728 | — | — |
| 2007-04-10 | $23.39 | $39.40 | 3,213,940 | — | — |
| 2007-04-09 | $23.63 | $39.80 | 3,190,042 | — | — |
| 2007-04-05 | $23.88 | $40.23 | 2,862,867 | — | — |
| 2007-04-04 | $23.76 | $40.02 | 3,277,212 | — | — |
| 2007-04-03 | $23.74 | $39.99 | 4,965,435 | — | — |
| 2007-04-02 | $23.57 | $39.35 | 5,421,660 | — | — |
| 2007-03-30 | $24.08 | $40.21 | 4,783,242 | — | — |
| 2007-03-29 | $23.93 | $39.96 | 6,417,296 | — | — |
| 2007-03-28 | $23.80 | $39.74 | 9,149,179 | — | — |
| 2007-03-27 | $24.43 | $40.79 | 6,231,233 | — | — |
| 2007-03-26 | $24.56 | $41.01 | 6,171,488 | — | — |
| 2007-03-23 | $24.59 | $41.06 | 4,661,931 | — | — |
| 2007-03-22 | $24.87 | $41.53 | 4,506,366 | — | — |
| 2007-03-21 | $25.08 | $41.88 | 3,761,773 | — | — |
| 2007-03-20 | $24.72 | $41.28 | 4,609,128 | — | — |
| 2007-03-19 | $24.42 | $40.78 | 3,902,202 | — | — |
| 2007-03-16 | $24.18 | $40.38 | 4,804,750 | — | — |
| 2007-03-15 | $24.50 | $40.91 | 4,928,223 | — | — |
| 2007-03-14 | $24.96 | $41.69 | 9,978,098 | — | — |
| 2007-03-13 | $24.49 | $40.90 | 5,894,612 | — | — |
| 2007-03-12 | $24.56 | $41.01 | 5,059,093 | — | — |
| 2007-03-09 | $24.74 | $41.31 | 3,984,252 | — | — |
| 2007-03-08 | $25.22 | $42.11 | 3,997,453 | — | — |
| 2007-03-07 | $24.96 | $41.69 | 5,369,539 | — | — |
| 2007-03-06 | $25.17 | $42.03 | 4,496,579 | — | — |
| 2007-03-05 | $25.01 | $41.76 | 4,194,782 | — | — |
| 2007-03-02 | $25.41 | $42.44 | 4,374,017 | — | — |
| 2007-03-01 | $25.89 | $43.23 | 4,646,454 | — | — |
| 2007-02-28 | $26.21 | $43.77 | 5,132,835 | — | — |
| 2007-02-27 | $26.42 | $44.12 | 4,882,020 | — | — |
| 2007-02-26 | $26.63 | $44.48 | 3,439,150 | — | — |
| 2007-02-23 | $26.84 | $44.81 | 2,663,034 | — | — |
| 2007-02-22 | $26.99 | $45.06 | 3,796,027 | — | — |
| 2007-02-21 | $27.37 | $45.71 | 2,488,123 | — | — |
| 2007-02-20 | $27.52 | $45.96 | 3,145,318 | — | — |
| 2007-02-16 | $27.39 | $45.74 | 4,593,082 | — | — |
| 2007-02-15 | $27.40 | $45.75 | 4,794,735 | — | — |
| 2007-02-14 | $27.86 | $46.52 | 6,912,212 | — | — |
| 2007-02-13 | $27.95 | $46.68 | 4,154,610 | — | — |
| 2007-02-12 | $28.01 | $46.76 | 2,223,424 | — | — |
| 2007-02-09 | $28.09 | $46.91 | 2,586,902 | — | — |
| 2007-02-08 | $28.25 | $47.18 | 3,687,461 | — | — |
| 2007-02-07 | $28.67 | $47.88 | 2,713,106 | — | — |
| 2007-02-06 | $28.73 | $47.98 | 5,419,042 | — | — |
| 2007-02-05 | $29.09 | $48.57 | 4,895,676 | — | — |
| 2007-02-02 | $29.82 | $49.79 | 8,329,705 | — | — |
| 2007-02-01 | $29.54 | $49.33 | 7,667,616 | — | — |
| 2007-01-31 | $28.11 | $46.94 | 4,164,966 | — | — |
| 2007-01-30 | $27.28 | $45.55 | 1,821,369 | — | — |
| 2007-01-29 | $27.21 | $45.44 | 2,136,140 | — | — |
| 2007-01-26 | $27.15 | $45.34 | 2,758,171 | — | — |
| 2007-01-25 | $27.45 | $45.84 | 2,279,983 | — | — |
| 2007-01-24 | $27.83 | $46.47 | 1,925,155 | — | — |
| 2007-01-23 | $27.62 | $46.12 | 4,169,404 | — | — |
| 2007-01-22 | $27.55 | $46.00 | 3,447,799 | — | — |
| 2007-01-19 | $28.01 | $46.78 | 4,740,908 | — | — |
| 2007-01-18 | $27.17 | $45.37 | 4,011,336 | — | — |
| 2007-01-17 | $27.32 | $45.62 | 6,409,671 | — | — |
| 2007-01-16 | $27.15 | $45.34 | 5,985,652 | — | — |
| 2007-01-12 | $26.61 | $44.43 | 4,133,785 | — | — |
| 2007-01-11 | $26.41 | $44.11 | 2,349,173 | — | — |
| 2007-01-10 | $26.17 | $43.70 | 3,523,703 | — | — |
| 2007-01-09 | $26.10 | $43.58 | 2,861,956 | — | — |
| 2007-01-08 | $25.61 | $42.76 | 3,080,794 | — | — |
| 2007-01-05 | $25.70 | $42.92 | 2,610,344 | — | — |
| 2007-01-04 | $25.71 | $42.93 | 3,191,976 | — | — |
| 2007-01-03 | $25.73 | $42.96 | 3,574,458 | — | — |