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
- 1984-10-05 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 | $20.11 | $32.51 | 737,600 | — | — |
| 2007-12-28 | $20.21 | $32.67 | 850,800 | — | — |
| 2007-12-27 | $20.05 | $32.42 | 902,800 | — | — |
| 2007-12-26 | $20.31 | $32.84 | 852,800 | — | — |
| 2007-12-24 | $20.11 | $32.51 | 854,400 | — | — |
| 2007-12-21 | $19.94 | $32.25 | 2,971,600 | — | — |
| 2007-12-20 | $19.98 | $32.31 | 1,411,200 | — | — |
| 2007-12-19 | $19.78 | $31.97 | 1,377,600 | — | — |
| 2007-12-18 | $19.64 | $31.76 | 1,914,800 | — | — |
| 2007-12-17 | $19.56 | $31.63 | 1,651,200 | — | — |
| 2007-12-14 | $19.64 | $31.76 | 1,379,600 | — | — |
| 2007-12-13 | $19.83 | $32.07 | 1,327,200 | — | — |
| 2007-12-12 | $19.99 | $32.33 | 1,964,000 | — | — |
| 2007-12-11 | $19.91 | $32.19 | 2,502,000 | — | — |
| 2007-12-10 | $20.18 | $32.63 | 2,637,200 | — | — |
| 2007-12-07 | $20.35 | $32.90 | 3,737,200 | — | — |
| 2007-12-06 | $20.55 | $33.23 | 2,026,800 | — | — |
| 2007-12-05 | $20.67 | $33.42 | 1,533,600 | — | — |
| 2007-12-04 | $20.17 | $32.61 | 2,866,000 | — | — |
| 2007-12-03 | $20.72 | $33.50 | 1,776,000 | — | — |
| 2007-11-30 | $21.07 | $34.06 | 1,868,400 | — | — |
| 2007-11-29 | $20.75 | $33.55 | 2,085,200 | — | — |
| 2007-11-28 | $21.19 | $34.27 | 2,580,000 | — | — |
| 2007-11-27 | $20.67 | $33.27 | 4,760,000 | — | — |
| 2007-11-26 | $21.24 | $34.20 | 1,350,000 | — | — |
| 2007-11-23 | $21.81 | $35.10 | 1,198,000 | — | — |
| 2007-11-21 | $21.39 | $34.43 | 2,024,400 | — | — |
| 2007-11-20 | $21.52 | $34.64 | 1,632,000 | — | — |
| 2007-11-19 | $21.72 | $34.96 | 2,510,800 | — | — |
| 2007-11-16 | $22.36 | $35.99 | 2,493,600 | — | — |
| 2007-11-15 | $22.21 | $35.75 | 1,407,600 | — | — |
| 2007-11-14 | $22.25 | $35.82 | 2,538,400 | — | — |
| 2007-11-13 | $22.65 | $36.46 | 984,800 | — | — |
| 2007-11-12 | $22.52 | $36.25 | 2,086,400 | — | — |
| 2007-11-09 | $22.63 | $36.43 | 1,509,200 | — | — |
| 2007-11-08 | $23.13 | $37.23 | 2,208,400 | — | — |
| 2007-11-07 | $23.11 | $37.20 | 2,636,400 | — | — |
| 2007-11-06 | $24.82 | $39.95 | 3,971,600 | — | — |
| 2007-11-05 | $23.32 | $37.53 | 1,891,600 | — | — |
| 2007-11-02 | $23.28 | $37.48 | 1,740,800 | — | — |
| 2007-11-01 | $23.55 | $37.90 | 2,013,600 | — | — |
| 2007-10-31 | $23.69 | $38.14 | 1,570,400 | — | — |
| 2007-10-30 | $23.50 | $37.83 | 1,205,200 | — | — |
| 2007-10-29 | $23.46 | $37.77 | 1,557,600 | — | — |
| 2007-10-26 | $22.98 | $36.99 | 1,044,800 | — | — |
| 2007-10-25 | $22.57 | $36.33 | 1,368,800 | — | — |
| 2007-10-24 | $22.42 | $36.09 | 1,323,200 | — | — |
| 2007-10-23 | $22.55 | $36.29 | 1,270,400 | — | — |
| 2007-10-22 | $22.19 | $35.73 | 2,028,400 | — | — |
| 2007-10-19 | $22.52 | $36.26 | 3,374,400 | — | — |
| 2007-10-18 | $23.02 | $37.06 | 1,853,200 | — | — |
| 2007-10-17 | $23.17 | $37.31 | 1,010,000 | — | — |
| 2007-10-16 | $23.20 | $37.35 | 2,332,000 | — | — |
| 2007-10-15 | $23.52 | $37.86 | 2,426,400 | — | — |
| 2007-10-12 | $23.87 | $38.43 | 2,410,800 | — | — |
| 2007-10-11 | $23.76 | $38.26 | 6,132,000 | — | — |
| 2007-10-10 | $23.77 | $38.27 | 2,770,000 | — | — |
| 2007-10-09 | $23.98 | $38.60 | 1,448,400 | — | — |
| 2007-10-08 | $24.05 | $38.72 | 436,800 | — | — |
| 2007-10-05 | $23.96 | $38.57 | 2,124,800 | — | — |
| 2007-10-04 | $23.94 | $38.54 | 2,001,200 | — | — |
| 2007-10-03 | $23.93 | $38.53 | 1,520,800 | — | — |
| 2007-10-02 | $24.08 | $38.77 | 2,105,600 | — | — |
| 2007-10-01 | $24.11 | $38.82 | 2,830,800 | — | — |
| 2007-09-28 | $24.08 | $38.76 | 3,107,600 | — | — |
| 2007-09-27 | $24.18 | $38.93 | 3,876,800 | — | — |
| 2007-09-26 | $23.94 | $38.54 | 2,287,600 | — | — |
| 2007-09-25 | $23.77 | $38.26 | 2,964,000 | — | — |
| 2007-09-24 | $24.12 | $38.82 | 2,975,600 | — | — |
| 2007-09-21 | $23.98 | $38.60 | 3,538,400 | — | — |
| 2007-09-20 | $23.08 | $37.15 | 1,659,600 | — | — |
| 2007-09-19 | $23.15 | $37.26 | 1,602,800 | — | — |
| 2007-09-18 | $23.12 | $37.22 | 2,724,800 | — | — |
| 2007-09-17 | $22.61 | $36.40 | 1,606,000 | — | — |
| 2007-09-14 | $22.55 | $36.30 | 1,656,800 | — | — |
| 2007-09-13 | $22.25 | $35.82 | 3,029,200 | — | — |
| 2007-09-12 | $21.66 | $34.87 | 2,621,600 | — | — |
| 2007-09-11 | $22.00 | $35.42 | 2,169,600 | — | — |
| 2007-09-10 | $21.50 | $34.61 | 1,835,200 | — | — |
| 2007-09-07 | $21.85 | $35.18 | 1,435,600 | — | — |
| 2007-09-06 | $22.30 | $35.90 | 1,409,200 | — | — |
| 2007-09-05 | $22.28 | $35.87 | 848,000 | — | — |
| 2007-09-04 | $22.48 | $36.19 | 1,663,600 | — | — |
| 2007-08-31 | $22.36 | $36.00 | 1,140,400 | — | — |
| 2007-08-30 | $21.92 | $35.28 | 883,200 | — | — |
| 2007-08-29 | $22.25 | $35.82 | 1,843,200 | — | — |
| 2007-08-28 | $21.56 | $34.57 | 2,253,600 | — | — |
| 2007-08-27 | $22.18 | $35.56 | 753,200 | — | — |
| 2007-08-24 | $22.25 | $35.67 | 1,532,000 | — | — |
| 2007-08-23 | $22.35 | $35.83 | 1,750,800 | — | — |
| 2007-08-22 | $22.06 | $35.37 | 1,545,200 | — | — |
| 2007-08-21 | $21.57 | $34.58 | 862,000 | — | — |
| 2007-08-20 | $21.58 | $34.59 | 1,304,400 | — | — |
| 2007-08-17 | $21.22 | $34.01 | 2,440,800 | — | — |
| 2007-08-16 | $20.25 | $32.47 | 3,525,600 | — | — |
| 2007-08-15 | $20.61 | $33.04 | 2,046,400 | — | — |
| 2007-08-14 | $21.45 | $34.39 | 2,862,000 | — | — |
| 2007-08-13 | $22.10 | $35.43 | 3,356,000 | — | — |
| 2007-08-10 | $21.00 | $33.67 | 4,116,000 | — | — |
| 2007-08-09 | $20.95 | $33.58 | 11,283,600 | — | — |
| 2007-08-08 | $19.98 | $32.03 | 4,856,400 | — | — |
| 2007-08-07 | $20.13 | $32.28 | 4,157,200 | — | — |
| 2007-08-06 | $20.31 | $32.56 | 3,890,800 | — | — |
| 2007-08-03 | $20.90 | $33.50 | 1,500,000 | — | — |
| 2007-08-02 | $21.47 | $34.42 | 3,103,200 | — | — |
| 2007-08-01 | $21.56 | $34.57 | 2,422,800 | — | — |
| 2007-07-31 | $21.93 | $35.15 | 2,165,600 | — | — |
| 2007-07-30 | $21.94 | $35.17 | 4,050,400 | — | — |
| 2007-07-27 | $21.33 | $34.19 | 2,578,800 | — | — |
| 2007-07-26 | $21.75 | $34.86 | 2,967,600 | — | — |
| 2007-07-25 | $22.86 | $36.65 | 2,880,000 | — | — |
| 2007-07-24 | $22.95 | $36.79 | 1,754,400 | — | — |
| 2007-07-23 | $23.31 | $37.37 | 1,510,000 | — | — |
| 2007-07-20 | $23.55 | $37.76 | 2,435,600 | — | — |
| 2007-07-19 | $23.80 | $38.16 | 1,169,200 | — | — |
| 2007-07-18 | $23.80 | $38.15 | 2,540,800 | — | — |
| 2007-07-17 | $23.97 | $38.43 | 2,524,000 | — | — |
| 2007-07-16 | $24.22 | $38.83 | 2,756,800 | — | — |
| 2007-07-13 | $23.85 | $38.24 | 1,918,800 | — | — |
| 2007-07-12 | $23.47 | $37.63 | 2,487,600 | — | — |
| 2007-07-11 | $23.16 | $37.13 | 1,533,600 | — | — |
| 2007-07-10 | $23.27 | $37.31 | 1,195,200 | — | — |
| 2007-07-09 | $23.23 | $37.25 | 2,278,000 | — | — |
| 2007-07-06 | $23.18 | $37.16 | 1,298,000 | — | — |
| 2007-07-05 | $23.23 | $37.24 | 1,742,800 | — | — |
| 2007-07-03 | $23.23 | $37.24 | 1,732,000 | — | — |
| 2007-07-02 | $23.22 | $37.22 | 1,458,800 | — | — |
| 2007-06-29 | $22.75 | $36.47 | 1,575,600 | — | — |
| 2007-06-28 | $22.67 | $36.34 | 1,181,600 | — | — |
| 2007-06-27 | $22.50 | $36.07 | 2,576,400 | — | — |
| 2007-06-26 | $22.42 | $35.95 | 1,262,000 | — | — |
| 2007-06-25 | $22.68 | $36.37 | 1,892,000 | — | — |
| 2007-06-22 | $23.04 | $36.94 | 1,009,200 | — | — |
| 2007-06-21 | $23.02 | $36.90 | 1,443,600 | — | — |
| 2007-06-20 | $23.14 | $37.10 | 1,692,000 | — | — |
| 2007-06-19 | $23.18 | $37.16 | 2,169,200 | — | — |
| 2007-06-18 | $22.91 | $36.72 | 1,188,000 | — | — |
| 2007-06-15 | $22.92 | $36.74 | 1,597,600 | — | — |
| 2007-06-14 | $22.88 | $36.68 | 1,135,200 | — | — |
| 2007-06-13 | $22.70 | $36.39 | 1,898,800 | — | — |
| 2007-06-12 | $22.27 | $35.70 | 1,992,800 | — | — |
| 2007-06-11 | $22.51 | $36.09 | 1,562,800 | — | — |
| 2007-06-08 | $22.50 | $36.07 | 2,384,400 | — | — |
| 2007-06-07 | $22.22 | $35.62 | 3,015,600 | — | — |
| 2007-06-06 | $22.44 | $35.98 | 4,524,800 | — | — |
| 2007-06-05 | $23.10 | $37.03 | 4,478,000 | — | — |
| 2007-06-04 | $23.27 | $37.31 | 3,476,000 | — | — |
| 2007-06-01 | $22.52 | $36.11 | 2,812,400 | — | — |
| 2007-05-31 | $22.29 | $35.73 | 2,189,200 | — | — |
| 2007-05-30 | $22.31 | $35.76 | 3,294,400 | — | — |
| 2007-05-29 | $22.30 | $35.74 | 2,402,400 | — | — |
| 2007-05-25 | $22.26 | $35.59 | 3,504,000 | — | — |
| 2007-05-24 | $22.02 | $35.20 | 4,280,800 | — | — |
| 2007-05-23 | $21.83 | $34.89 | 9,335,600 | — | — |
| 2007-05-22 | $21.29 | $34.03 | 6,648,400 | — | — |
| 2007-05-21 | $20.96 | $33.52 | 1,874,000 | — | — |
| 2007-05-18 | $20.66 | $33.02 | 3,578,000 | — | — |
| 2007-05-17 | $20.13 | $32.18 | 4,442,000 | — | — |
| 2007-05-16 | $20.22 | $32.33 | 3,272,800 | — | — |
| 2007-05-15 | $20.16 | $32.22 | 6,048,400 | — | — |
| 2007-05-14 | $20.42 | $32.66 | 4,009,600 | — | — |
| 2007-05-11 | $20.98 | $33.54 | 6,160,400 | — | — |
| 2007-05-10 | $21.08 | $33.70 | 16,122,800 | — | — |
| 2007-05-09 | $19.73 | $31.55 | 2,980,800 | — | — |
| 2007-05-08 | $19.71 | $31.51 | 1,465,200 | — | — |
| 2007-05-07 | $20.00 | $31.97 | 1,379,200 | — | — |
| 2007-05-04 | $19.66 | $31.43 | 1,040,400 | — | — |
| 2007-05-03 | $19.82 | $31.68 | 1,049,200 | — | — |
| 2007-05-02 | $19.81 | $31.67 | 947,200 | — | — |
| 2007-05-01 | $19.81 | $31.67 | 1,335,200 | — | — |
| 2007-04-30 | $19.79 | $31.64 | 2,035,600 | — | — |
| 2007-04-27 | $20.10 | $32.14 | 1,992,400 | — | — |
| 2007-04-26 | $19.94 | $31.89 | 1,484,400 | — | — |
| 2007-04-25 | $19.89 | $31.81 | 761,200 | — | — |
| 2007-04-24 | $19.66 | $31.43 | 1,638,400 | — | — |
| 2007-04-23 | $19.82 | $31.69 | 2,269,200 | — | — |
| 2007-04-20 | $19.78 | $31.63 | 1,477,600 | — | — |
| 2007-04-19 | $19.63 | $31.39 | 1,319,600 | — | — |
| 2007-04-18 | $19.48 | $31.15 | 1,201,200 | — | — |
| 2007-04-17 | $19.22 | $30.73 | 4,094,800 | — | — |
| 2007-04-16 | $19.67 | $31.44 | 2,357,600 | — | — |
| 2007-04-13 | $19.20 | $30.69 | 1,666,800 | — | — |
| 2007-04-12 | $19.28 | $30.82 | 2,626,400 | — | — |
| 2007-04-11 | $19.61 | $31.36 | 1,900,000 | — | — |
| 2007-04-10 | $19.62 | $31.37 | 1,831,600 | — | — |
| 2007-04-09 | $19.66 | $31.43 | 1,932,800 | — | — |
| 2007-04-05 | $19.43 | $31.06 | 2,745,600 | — | — |
| 2007-04-04 | $18.88 | $30.18 | 1,548,000 | — | — |
| 2007-04-03 | $18.69 | $29.88 | 2,796,000 | — | — |
| 2007-04-02 | $18.54 | $29.64 | 2,859,200 | — | — |
| 2007-03-30 | $18.78 | $30.02 | 1,337,200 | — | — |
| 2007-03-29 | $18.87 | $30.16 | 1,235,200 | — | — |
| 2007-03-28 | $18.87 | $30.17 | 857,200 | — | — |
| 2007-03-27 | $18.81 | $30.07 | 521,200 | — | — |
| 2007-03-26 | $18.93 | $30.27 | 1,070,400 | — | — |
| 2007-03-23 | $18.86 | $30.15 | 1,058,000 | — | — |
| 2007-03-22 | $18.75 | $29.98 | 1,406,800 | — | — |
| 2007-03-21 | $18.94 | $30.28 | 777,600 | — | — |
| 2007-03-20 | $18.80 | $30.05 | 1,070,000 | — | — |
| 2007-03-19 | $18.53 | $29.63 | 1,716,400 | — | — |
| 2007-03-16 | $18.50 | $29.57 | 2,002,800 | — | — |
| 2007-03-15 | $18.49 | $29.56 | 1,216,000 | — | — |
| 2007-03-14 | $18.53 | $29.63 | 2,984,400 | — | — |
| 2007-03-13 | $18.39 | $29.40 | 2,313,200 | — | — |
| 2007-03-12 | $18.42 | $29.44 | 1,691,600 | — | — |
| 2007-03-09 | $18.33 | $29.30 | 1,595,200 | — | — |
| 2007-03-08 | $18.20 | $29.02 | 1,649,200 | — | — |
| 2007-03-07 | $18.00 | $28.70 | 1,714,800 | — | — |
| 2007-03-06 | $18.17 | $28.98 | 1,480,400 | — | — |
| 2007-03-05 | $17.88 | $28.51 | 1,608,800 | — | — |
| 2007-03-02 | $18.17 | $28.98 | 3,151,600 | — | — |
| 2007-03-01 | $18.15 | $28.94 | 4,933,200 | — | — |
| 2007-02-28 | $18.39 | $29.33 | 5,499,600 | — | — |
| 2007-02-27 | $18.77 | $29.93 | 6,366,800 | — | — |
| 2007-02-26 | $19.91 | $31.75 | 1,774,400 | — | — |
| 2007-02-23 | $20.01 | $31.91 | 2,266,400 | — | — |
| 2007-02-22 | $20.21 | $32.22 | 2,909,200 | — | — |
| 2007-02-21 | $19.92 | $31.76 | 3,119,200 | — | — |
| 2007-02-20 | $20.20 | $32.20 | 3,848,800 | — | — |
| 2007-02-16 | $20.30 | $32.37 | 1,626,000 | — | — |
| 2007-02-15 | $20.24 | $32.27 | 2,996,000 | — | — |
| 2007-02-14 | $20.12 | $32.08 | 2,986,000 | — | — |
| 2007-02-13 | $20.03 | $31.93 | 2,247,600 | — | — |
| 2007-02-12 | $19.70 | $31.42 | 916,000 | — | — |
| 2007-02-09 | $19.74 | $31.47 | 1,773,600 | — | — |
| 2007-02-08 | $19.74 | $31.47 | 1,932,000 | — | — |
| 2007-02-07 | $19.82 | $31.61 | 1,322,400 | — | — |
| 2007-02-06 | $19.92 | $31.77 | 2,124,800 | — | — |
| 2007-02-05 | $19.86 | $31.67 | 1,624,400 | — | — |
| 2007-02-02 | $19.70 | $31.42 | 1,680,000 | — | — |
| 2007-02-01 | $19.63 | $31.31 | 1,116,000 | — | — |
| 2007-01-31 | $19.53 | $31.14 | 1,895,600 | — | — |
| 2007-01-30 | $19.71 | $31.44 | 1,479,600 | — | — |
| 2007-01-29 | $19.89 | $31.72 | 1,713,600 | — | — |
| 2007-01-26 | $19.63 | $31.30 | 1,503,200 | — | — |
| 2007-01-25 | $19.70 | $31.42 | 2,079,600 | — | — |
| 2007-01-24 | $19.71 | $31.44 | 1,974,800 | — | — |
| 2007-01-23 | $19.68 | $31.39 | 2,956,800 | — | — |
| 2007-01-22 | $19.86 | $31.67 | 4,122,400 | — | — |
| 2007-01-19 | $20.17 | $32.16 | 1,520,400 | — | — |
| 2007-01-18 | $20.15 | $32.13 | 1,124,400 | — | — |
| 2007-01-17 | $20.11 | $32.06 | 1,783,200 | — | — |
| 2007-01-16 | $19.89 | $31.71 | 1,418,000 | — | — |
| 2007-01-12 | $19.88 | $31.70 | 2,432,800 | — | — |
| 2007-01-11 | $19.59 | $31.24 | 4,079,200 | — | — |
| 2007-01-10 | $19.32 | $30.81 | 2,206,000 | — | — |
| 2007-01-09 | $19.60 | $31.26 | 2,012,800 | — | — |
| 2007-01-08 | $19.31 | $30.79 | 2,207,200 | — | — |
| 2007-01-05 | $19.49 | $31.08 | 2,824,000 | — | — |
| 2007-01-04 | $19.86 | $31.66 | 2,869,600 | — | — |
| 2007-01-03 | $20.13 | $32.10 | 2,220,400 | — | — |