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 | $16.95 | $63.97 | 5,258,000 | — | — |
| 2007-12-28 | $17.16 | $64.76 | 5,098,000 | — | — |
| 2007-12-27 | $17.11 | $64.58 | 5,944,400 | — | — |
| 2007-12-26 | $17.15 | $64.73 | 4,665,600 | — | — |
| 2007-12-24 | $17.10 | $64.57 | 2,836,800 | — | — |
| 2007-12-21 | $17.09 | $64.54 | 23,598,800 | — | — |
| 2007-12-20 | $17.28 | $65.25 | 8,956,000 | — | — |
| 2007-12-19 | $17.39 | $65.65 | 6,413,200 | — | — |
| 2007-12-18 | $17.51 | $66.12 | 8,228,800 | — | — |
| 2007-12-17 | $17.21 | $64.96 | 7,372,800 | — | — |
| 2007-12-14 | $17.35 | $65.49 | 8,260,000 | — | — |
| 2007-12-13 | $17.50 | $66.09 | 8,158,000 | — | — |
| 2007-12-12 | $17.29 | $65.26 | 9,158,000 | — | — |
| 2007-12-11 | $17.29 | $65.25 | 10,600,000 | — | — |
| 2007-12-10 | $17.81 | $67.23 | 7,080,800 | — | — |
| 2007-12-07 | $17.80 | $67.20 | 7,650,400 | — | — |
| 2007-12-06 | $17.73 | $66.93 | 14,614,400 | — | — |
| 2007-12-05 | $18.14 | $68.48 | 9,254,400 | — | — |
| 2007-12-04 | $18.03 | $68.08 | 10,528,400 | — | — |
| 2007-12-03 | $17.86 | $67.43 | 14,046,000 | — | — |
| 2007-11-30 | $17.44 | $65.84 | 7,960,400 | — | — |
| 2007-11-29 | $17.32 | $65.39 | 9,242,400 | — | — |
| 2007-11-28 | $17.20 | $64.92 | 6,850,000 | — | — |
| 2007-11-27 | $16.99 | $63.74 | 7,132,400 | — | — |
| 2007-11-26 | $16.94 | $63.58 | 8,944,400 | — | — |
| 2007-11-23 | $17.12 | $64.25 | 2,008,400 | — | — |
| 2007-11-21 | $17.11 | $64.20 | 10,538,800 | — | — |
| 2007-11-20 | $17.29 | $64.87 | 8,638,000 | — | — |
| 2007-11-19 | $16.90 | $63.40 | 8,394,400 | — | — |
| 2007-11-16 | $16.99 | $63.76 | 8,079,200 | — | — |
| 2007-11-15 | $16.81 | $63.09 | 12,049,600 | — | — |
| 2007-11-14 | $16.79 | $63.01 | 9,552,400 | — | — |
| 2007-11-13 | $16.90 | $63.41 | 17,444,000 | — | — |
| 2007-11-12 | $17.15 | $64.36 | 15,280,000 | — | — |
| 2007-11-09 | $17.22 | $64.63 | 13,231,600 | — | — |
| 2007-11-08 | $16.93 | $63.53 | 10,057,600 | — | — |
| 2007-11-07 | $16.51 | $61.96 | 8,590,800 | — | — |
| 2007-11-06 | $16.83 | $63.17 | 5,688,000 | — | — |
| 2007-11-05 | $16.82 | $63.12 | 7,528,000 | — | — |
| 2007-11-02 | $16.65 | $62.47 | 10,249,600 | — | — |
| 2007-11-01 | $16.62 | $62.35 | 9,497,200 | — | — |
| 2007-10-31 | $17.11 | $64.19 | 9,092,400 | — | — |
| 2007-10-30 | $16.74 | $62.83 | 12,150,000 | — | — |
| 2007-10-29 | $16.78 | $62.96 | 11,115,200 | — | — |
| 2007-10-26 | $16.66 | $62.51 | 9,116,800 | — | — |
| 2007-10-25 | $16.13 | $60.53 | 12,429,200 | — | — |
| 2007-10-24 | $15.47 | $58.06 | 5,714,800 | — | — |
| 2007-10-23 | $15.44 | $57.95 | 5,650,800 | — | — |
| 2007-10-22 | $15.31 | $57.43 | 6,701,600 | — | — |
| 2007-10-19 | $15.17 | $56.93 | 9,528,000 | — | — |
| 2007-10-18 | $15.64 | $58.70 | 6,960,000 | — | — |
| 2007-10-17 | $15.81 | $59.33 | 6,532,000 | — | — |
| 2007-10-16 | $15.81 | $59.33 | 8,733,600 | — | — |
| 2007-10-15 | $15.79 | $59.24 | 6,911,200 | — | — |
| 2007-10-12 | $15.89 | $59.61 | 7,394,400 | — | — |
| 2007-10-11 | $15.74 | $59.06 | 8,041,200 | — | — |
| 2007-10-10 | $15.76 | $59.15 | 6,184,000 | — | — |
| 2007-10-09 | $15.88 | $59.59 | 6,039,200 | — | — |
| 2007-10-08 | $15.58 | $58.47 | 3,059,200 | — | — |
| 2007-10-05 | $15.71 | $58.94 | 4,782,000 | — | — |
| 2007-10-04 | $15.62 | $58.62 | 3,825,600 | — | — |
| 2007-10-03 | $15.57 | $58.41 | 4,262,400 | — | — |
| 2007-10-02 | $15.55 | $58.34 | 3,176,800 | — | — |
| 2007-10-01 | $15.56 | $58.39 | 4,226,400 | — | — |
| 2007-09-28 | $15.22 | $57.11 | 6,305,600 | — | — |
| 2007-09-27 | $15.45 | $57.98 | 6,254,400 | — | — |
| 2007-09-26 | $15.68 | $58.85 | 6,045,600 | — | — |
| 2007-09-25 | $15.48 | $58.08 | 5,828,000 | — | — |
| 2007-09-24 | $15.51 | $58.18 | 6,975,600 | — | — |
| 2007-09-21 | $15.78 | $59.19 | 8,033,200 | — | — |
| 2007-09-20 | $15.66 | $58.75 | 4,042,800 | — | — |
| 2007-09-19 | $15.79 | $59.23 | 8,043,600 | — | — |
| 2007-09-18 | $15.69 | $58.88 | 7,147,600 | — | — |
| 2007-09-17 | $15.32 | $57.47 | 5,687,200 | — | — |
| 2007-09-14 | $15.35 | $57.59 | 5,331,600 | — | — |
| 2007-09-13 | $15.24 | $57.17 | 4,431,200 | — | — |
| 2007-09-12 | $15.20 | $57.02 | 7,613,600 | — | — |
| 2007-09-11 | $15.06 | $56.50 | 5,460,400 | — | — |
| 2007-09-10 | $14.88 | $55.83 | 6,916,800 | — | — |
| 2007-09-07 | $14.65 | $54.96 | 7,542,400 | — | — |
| 2007-09-06 | $14.90 | $55.91 | 7,960,400 | — | — |
| 2007-09-05 | $14.77 | $55.43 | 8,612,400 | — | — |
| 2007-09-04 | $15.10 | $56.64 | 8,832,000 | — | — |
| 2007-08-31 | $14.71 | $55.20 | 8,910,400 | — | — |
| 2007-08-30 | $14.62 | $54.85 | 5,955,600 | — | — |
| 2007-08-29 | $14.67 | $55.06 | 5,866,000 | — | — |
| 2007-08-28 | $14.32 | $53.33 | 5,666,000 | — | — |
| 2007-08-27 | $14.50 | $54.02 | 9,048,800 | — | — |
| 2007-08-24 | $15.00 | $55.88 | 7,402,800 | — | — |
| 2007-08-23 | $15.11 | $56.29 | 4,658,800 | — | — |
| 2007-08-22 | $15.19 | $56.58 | 5,867,600 | — | — |
| 2007-08-21 | $15.03 | $56.00 | 6,262,800 | — | — |
| 2007-08-20 | $14.89 | $55.47 | 6,882,800 | — | — |
| 2007-08-17 | $15.00 | $55.88 | 14,255,200 | — | — |
| 2007-08-16 | $14.82 | $55.22 | 14,439,200 | — | — |
| 2007-08-15 | $14.74 | $54.92 | 10,852,400 | — | — |
| 2007-08-14 | $14.84 | $55.27 | 8,324,800 | — | — |
| 2007-08-13 | $15.07 | $56.14 | 10,498,400 | — | — |
| 2007-08-10 | $15.05 | $56.07 | 14,589,600 | — | — |
| 2007-08-09 | $15.31 | $57.05 | 21,480,800 | — | — |
| 2007-08-08 | $15.65 | $58.31 | 19,382,800 | — | — |
| 2007-08-07 | $15.73 | $58.60 | 19,177,200 | — | — |
| 2007-08-06 | $15.19 | $56.57 | 13,910,000 | — | — |
| 2007-08-03 | $14.28 | $53.19 | 15,797,600 | — | — |
| 2007-08-02 | $14.97 | $55.75 | 14,831,200 | — | — |
| 2007-08-01 | $14.87 | $55.38 | 12,327,200 | — | — |
| 2007-07-31 | $14.43 | $53.77 | 17,196,000 | — | — |
| 2007-07-30 | $14.45 | $53.83 | 17,543,600 | — | — |
| 2007-07-27 | $13.73 | $51.15 | 11,233,200 | — | — |
| 2007-07-26 | $14.08 | $52.45 | 15,298,400 | — | — |
| 2007-07-25 | $14.57 | $54.26 | 14,228,400 | — | — |
| 2007-07-24 | $14.38 | $53.56 | 8,589,200 | — | — |
| 2007-07-23 | $14.96 | $55.74 | 8,604,800 | — | — |
| 2007-07-20 | $14.66 | $54.60 | 9,017,200 | — | — |
| 2007-07-19 | $14.89 | $55.46 | 8,196,800 | — | — |
| 2007-07-18 | $14.63 | $54.49 | 13,185,200 | — | — |
| 2007-07-17 | $14.50 | $54.02 | 10,102,000 | — | — |
| 2007-07-16 | $14.37 | $53.55 | 11,159,600 | — | — |
| 2007-07-13 | $14.37 | $53.52 | 5,362,800 | — | — |
| 2007-07-12 | $14.11 | $52.56 | 9,884,400 | — | — |
| 2007-07-11 | $13.83 | $51.52 | 13,927,600 | — | — |
| 2007-07-10 | $13.89 | $51.73 | 12,478,800 | — | — |
| 2007-07-09 | $14.00 | $52.14 | 9,764,000 | — | — |
| 2007-07-06 | $14.13 | $52.62 | 6,995,600 | — | — |
| 2007-07-05 | $14.20 | $52.91 | 8,809,600 | — | — |
| 2007-07-03 | $14.20 | $52.91 | 6,546,400 | — | — |
| 2007-07-02 | $14.35 | $53.46 | 10,729,200 | — | — |
| 2007-06-29 | $14.19 | $52.85 | 12,851,200 | — | — |
| 2007-06-28 | $14.34 | $53.42 | 10,163,600 | — | — |
| 2007-06-27 | $14.42 | $53.73 | 12,578,400 | — | — |
| 2007-06-26 | $14.17 | $52.77 | 15,182,000 | — | — |
| 2007-06-25 | $14.44 | $53.80 | 9,777,200 | — | — |
| 2007-06-22 | $14.50 | $54.00 | 12,421,600 | — | — |
| 2007-06-21 | $14.83 | $55.23 | 8,140,800 | — | — |
| 2007-06-20 | $14.74 | $54.92 | 8,499,600 | — | — |
| 2007-06-19 | $15.14 | $56.40 | 7,693,200 | — | — |
| 2007-06-18 | $15.15 | $56.45 | 6,468,000 | — | — |
| 2007-06-15 | $15.33 | $57.09 | 14,902,000 | — | — |
| 2007-06-14 | $15.05 | $56.08 | 9,760,400 | — | — |
| 2007-06-13 | $15.06 | $56.12 | 13,480,000 | — | — |
| 2007-06-12 | $14.75 | $54.95 | 15,191,600 | — | — |
| 2007-06-11 | $15.10 | $56.24 | 19,165,600 | — | — |
| 2007-06-08 | $14.63 | $54.50 | 12,831,200 | — | — |
| 2007-06-07 | $14.46 | $53.87 | 23,492,400 | — | — |
| 2007-06-06 | $14.98 | $55.82 | 25,254,000 | — | — |
| 2007-06-05 | $15.34 | $56.75 | 14,302,800 | — | — |
| 2007-06-04 | $15.73 | $58.20 | 10,233,200 | — | — |
| 2007-06-01 | $15.84 | $58.60 | 10,573,600 | — | — |
| 2007-05-31 | $15.98 | $59.15 | 8,603,600 | — | — |
| 2007-05-30 | $15.94 | $58.98 | 6,588,400 | — | — |
| 2007-05-29 | $15.71 | $58.15 | 5,683,600 | — | — |
| 2007-05-25 | $15.65 | $57.90 | 10,982,000 | — | — |
| 2007-05-24 | $15.71 | $58.13 | 12,764,400 | — | — |
| 2007-05-23 | $16.18 | $59.89 | 7,300,000 | — | — |
| 2007-05-22 | $16.52 | $61.14 | 7,974,400 | — | — |
| 2007-05-21 | $16.38 | $60.62 | 4,693,600 | — | — |
| 2007-05-18 | $16.27 | $60.20 | 6,463,200 | — | — |
| 2007-05-17 | $16.27 | $60.20 | 6,512,800 | — | — |
| 2007-05-16 | $16.40 | $60.69 | 3,877,200 | — | — |
| 2007-05-15 | $16.34 | $60.47 | 7,288,400 | — | — |
| 2007-05-14 | $16.41 | $60.72 | 11,592,800 | — | — |
| 2007-05-11 | $16.15 | $59.76 | 11,707,600 | — | — |
| 2007-05-10 | $15.90 | $58.85 | 8,402,800 | — | — |
| 2007-05-09 | $15.94 | $58.97 | 6,297,600 | — | — |
| 2007-05-08 | $15.89 | $58.80 | 7,380,800 | — | — |
| 2007-05-07 | $15.96 | $59.06 | 7,306,000 | — | — |
| 2007-05-04 | $15.99 | $59.17 | 7,162,000 | — | — |
| 2007-05-03 | $16.08 | $59.51 | 5,882,800 | — | — |
| 2007-05-02 | $16.13 | $59.67 | 8,408,400 | — | — |
| 2007-05-01 | $16.15 | $59.78 | 9,025,600 | — | — |
| 2007-04-30 | $16.09 | $59.55 | 13,793,200 | — | — |
| 2007-04-27 | $15.98 | $59.12 | 5,540,800 | — | — |
| 2007-04-26 | $16.08 | $59.50 | 6,625,200 | — | — |
| 2007-04-25 | $16.13 | $59.68 | 6,835,200 | — | — |
| 2007-04-24 | $16.08 | $59.51 | 8,625,200 | — | — |
| 2007-04-23 | $15.92 | $58.92 | 12,062,800 | — | — |
| 2007-04-20 | $15.56 | $57.59 | 12,466,800 | — | — |
| 2007-04-19 | $15.42 | $57.06 | 8,981,600 | — | — |
| 2007-04-18 | $15.60 | $57.72 | 12,125,200 | — | — |
| 2007-04-17 | $15.52 | $57.43 | 13,771,600 | — | — |
| 2007-04-16 | $15.38 | $56.91 | 8,548,000 | — | — |
| 2007-04-13 | $15.12 | $55.95 | 8,314,400 | — | — |
| 2007-04-12 | $15.20 | $56.23 | 13,101,600 | — | — |
| 2007-04-11 | $15.30 | $56.62 | 12,969,600 | — | — |
| 2007-04-10 | $15.47 | $57.24 | 9,125,200 | — | — |
| 2007-04-09 | $15.44 | $57.13 | 8,271,600 | — | — |
| 2007-04-05 | $15.35 | $56.81 | 9,945,200 | — | — |
| 2007-04-04 | $15.44 | $57.13 | 16,209,600 | — | — |
| 2007-04-03 | $15.64 | $57.89 | 9,221,600 | — | — |
| 2007-04-02 | $15.64 | $57.87 | 13,414,400 | — | — |
| 2007-03-30 | $15.29 | $56.59 | 12,654,800 | — | — |
| 2007-03-29 | $15.43 | $57.08 | 8,280,800 | — | — |
| 2007-03-28 | $15.31 | $56.67 | 18,631,200 | — | — |
| 2007-03-27 | $15.44 | $57.12 | 13,294,800 | — | — |
| 2007-03-26 | $15.53 | $57.46 | 9,710,000 | — | — |
| 2007-03-23 | $15.42 | $57.07 | 11,672,400 | — | — |
| 2007-03-22 | $15.28 | $56.53 | 9,971,600 | — | — |
| 2007-03-21 | $15.23 | $56.36 | 10,093,600 | — | — |
| 2007-03-20 | $15.07 | $55.78 | 7,966,800 | — | — |
| 2007-03-19 | $14.95 | $55.33 | 6,458,800 | — | — |
| 2007-03-16 | $14.90 | $55.14 | 15,342,800 | — | — |
| 2007-03-15 | $14.80 | $54.75 | 8,603,200 | — | — |
| 2007-03-14 | $14.71 | $54.42 | 8,444,000 | — | — |
| 2007-03-13 | $14.58 | $53.95 | 9,256,400 | — | — |
| 2007-03-12 | $14.70 | $54.40 | 5,574,000 | — | — |
| 2007-03-09 | $14.50 | $53.66 | 6,044,800 | — | — |
| 2007-03-08 | $14.49 | $53.60 | 7,308,800 | — | — |
| 2007-03-07 | $14.43 | $53.38 | 9,915,200 | — | — |
| 2007-03-06 | $14.47 | $53.53 | 10,582,800 | — | — |
| 2007-03-05 | $14.27 | $52.82 | 9,492,400 | — | — |
| 2007-03-02 | $14.49 | $53.61 | 8,400,400 | — | — |
| 2007-03-01 | $14.86 | $55.00 | 9,647,600 | — | — |
| 2007-02-28 | $14.78 | $54.68 | 10,440,400 | — | — |
| 2007-02-27 | $14.81 | $54.44 | 11,698,400 | — | — |
| 2007-02-26 | $15.29 | $56.20 | 21,795,600 | — | — |
| 2007-02-23 | $14.91 | $54.80 | 4,594,400 | — | — |
| 2007-02-22 | $14.77 | $54.26 | 6,952,800 | — | — |
| 2007-02-21 | $14.81 | $54.41 | 7,111,600 | — | — |
| 2007-02-20 | $14.95 | $54.95 | 3,293,600 | — | — |
| 2007-02-16 | $14.81 | $54.43 | 4,312,000 | — | — |
| 2007-02-15 | $14.76 | $54.25 | 6,009,600 | — | — |
| 2007-02-14 | $14.91 | $54.80 | 5,147,200 | — | — |
| 2007-02-13 | $14.86 | $54.61 | 4,589,600 | — | — |
| 2007-02-12 | $14.75 | $54.19 | 3,816,800 | — | — |
| 2007-02-09 | $14.74 | $54.16 | 5,227,200 | — | — |
| 2007-02-08 | $14.81 | $54.44 | 10,077,200 | — | — |
| 2007-02-07 | $14.72 | $54.11 | 7,240,000 | — | — |
| 2007-02-06 | $14.77 | $54.27 | 11,206,400 | — | — |
| 2007-02-05 | $14.66 | $53.87 | 9,248,400 | — | — |
| 2007-02-02 | $14.41 | $52.97 | 6,539,200 | — | — |
| 2007-02-01 | $14.36 | $52.78 | 11,764,800 | — | — |
| 2007-01-31 | $14.16 | $52.05 | 10,319,200 | — | — |
| 2007-01-30 | $14.06 | $51.65 | 6,686,400 | — | — |
| 2007-01-29 | $14.03 | $51.57 | 7,536,000 | — | — |
| 2007-01-26 | $14.00 | $51.45 | 13,014,000 | — | — |
| 2007-01-25 | $13.85 | $50.91 | 6,051,200 | — | — |
| 2007-01-24 | $13.86 | $50.92 | 7,290,800 | — | — |
| 2007-01-23 | $13.80 | $50.73 | 5,233,200 | — | — |
| 2007-01-22 | $13.69 | $50.30 | 8,368,000 | — | — |
| 2007-01-19 | $13.68 | $50.28 | 8,224,400 | — | — |
| 2007-01-18 | $13.62 | $50.05 | 6,634,800 | — | — |
| 2007-01-17 | $13.60 | $49.98 | 8,470,000 | — | — |
| 2007-01-16 | $13.54 | $49.75 | 6,388,000 | — | — |
| 2007-01-12 | $13.46 | $49.48 | 7,409,200 | — | — |
| 2007-01-11 | $13.56 | $49.82 | 9,433,600 | — | — |
| 2007-01-10 | $13.58 | $49.92 | 4,459,200 | — | — |
| 2007-01-09 | $13.58 | $49.90 | 9,546,400 | — | — |
| 2007-01-08 | $13.57 | $49.85 | 6,531,600 | — | — |
| 2007-01-05 | $13.58 | $49.92 | 9,176,800 | — | — |
| 2007-01-04 | $13.77 | $50.59 | 9,278,000 | — | — |
| 2007-01-03 | $13.78 | $50.62 | 10,089,200 | — | — |