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 | $25.88 | $44.40 | 1,142,500 | — | — |
| 2007-12-28 | $25.95 | $44.52 | 925,500 | — | — |
| 2007-12-27 | $26.05 | $44.69 | 1,287,300 | — | — |
| 2007-12-26 | $26.08 | $44.74 | 805,400 | — | — |
| 2007-12-24 | $26.21 | $44.96 | 446,500 | — | — |
| 2007-12-21 | $25.87 | $44.38 | 2,801,700 | — | — |
| 2007-12-20 | $25.50 | $43.75 | 1,771,700 | — | — |
| 2007-12-19 | $25.26 | $43.33 | 1,439,600 | — | — |
| 2007-12-18 | $25.29 | $43.39 | 2,287,800 | — | — |
| 2007-12-17 | $24.98 | $42.85 | 2,656,900 | — | — |
| 2007-12-14 | $25.04 | $42.96 | 2,598,000 | — | — |
| 2007-12-13 | $25.61 | $43.94 | 2,050,600 | — | — |
| 2007-12-12 | $25.77 | $44.21 | 2,238,700 | — | — |
| 2007-12-11 | $25.63 | $43.97 | 2,381,900 | — | — |
| 2007-12-10 | $26.80 | $45.98 | 1,235,800 | — | — |
| 2007-12-07 | $26.86 | $46.08 | 1,244,700 | — | — |
| 2007-12-06 | $27.01 | $46.34 | 1,895,500 | — | — |
| 2007-12-05 | $26.63 | $45.69 | 1,342,600 | — | — |
| 2007-12-04 | $26.53 | $45.51 | 1,816,000 | — | — |
| 2007-12-03 | $26.44 | $45.36 | 1,467,300 | — | — |
| 2007-11-30 | $26.78 | $45.94 | 1,774,700 | — | — |
| 2007-11-29 | $26.61 | $45.65 | 1,523,500 | — | — |
| 2007-11-28 | $26.66 | $45.74 | 2,130,600 | — | — |
| 2007-11-27 | $26.28 | $44.72 | 4,166,700 | — | — |
| 2007-11-26 | $26.55 | $45.18 | 5,170,800 | — | — |
| 2007-11-23 | $28.70 | $48.84 | 512,100 | — | — |
| 2007-11-21 | $28.21 | $48.01 | 1,941,800 | — | — |
| 2007-11-20 | $28.53 | $48.55 | 3,423,800 | — | — |
| 2007-11-19 | $28.01 | $47.67 | 2,766,800 | — | — |
| 2007-11-16 | $27.95 | $47.57 | 1,929,400 | — | — |
| 2007-11-15 | $27.81 | $47.33 | 1,105,600 | — | — |
| 2007-11-14 | $27.90 | $47.48 | 1,178,500 | — | — |
| 2007-11-13 | $27.92 | $47.52 | 1,471,100 | — | — |
| 2007-11-12 | $27.41 | $46.65 | 1,732,300 | — | — |
| 2007-11-09 | $27.13 | $46.17 | 1,484,100 | — | — |
| 2007-11-08 | $27.52 | $46.83 | 2,108,900 | — | — |
| 2007-11-07 | $27.27 | $46.41 | 1,232,300 | — | — |
| 2007-11-06 | $28.00 | $47.65 | 1,370,600 | — | — |
| 2007-11-05 | $28.17 | $47.94 | 1,246,800 | — | — |
| 2007-11-02 | $28.43 | $48.38 | 1,167,400 | — | — |
| 2007-11-01 | $28.30 | $48.16 | 1,139,200 | — | — |
| 2007-10-31 | $29.16 | $49.63 | 1,243,200 | — | — |
| 2007-10-30 | $29.03 | $49.40 | 1,006,600 | — | — |
| 2007-10-29 | $28.85 | $49.10 | 931,900 | — | — |
| 2007-10-26 | $29.02 | $49.39 | 878,400 | — | — |
| 2007-10-25 | $28.42 | $48.37 | 2,959,800 | — | — |
| 2007-10-24 | $27.75 | $47.23 | 2,205,200 | — | — |
| 2007-10-23 | $28.09 | $47.80 | 784,900 | — | — |
| 2007-10-22 | $28.09 | $47.80 | 898,200 | — | — |
| 2007-10-19 | $28.01 | $47.67 | 1,415,000 | — | — |
| 2007-10-18 | $28.40 | $48.33 | 836,600 | — | — |
| 2007-10-17 | $28.35 | $48.25 | 1,373,300 | — | — |
| 2007-10-16 | $28.26 | $48.09 | 1,556,300 | — | — |
| 2007-10-15 | $28.46 | $48.43 | 1,647,400 | — | — |
| 2007-10-12 | $28.63 | $48.72 | 2,779,400 | — | — |
| 2007-10-11 | $28.48 | $48.47 | 2,054,300 | — | — |
| 2007-10-10 | $29.03 | $49.40 | 1,763,400 | — | — |
| 2007-10-09 | $29.19 | $49.68 | 981,500 | — | — |
| 2007-10-08 | $29.01 | $49.37 | 811,600 | — | — |
| 2007-10-05 | $29.24 | $49.76 | 1,105,000 | — | — |
| 2007-10-04 | $29.03 | $49.40 | 1,397,600 | — | — |
| 2007-10-03 | $29.31 | $49.88 | 1,464,000 | — | — |
| 2007-10-02 | $29.14 | $49.59 | 1,594,200 | — | — |
| 2007-10-01 | $29.34 | $49.93 | 1,697,600 | — | — |
| 2007-09-28 | $28.82 | $49.05 | 1,613,500 | — | — |
| 2007-09-27 | $28.52 | $48.54 | 1,633,000 | — | — |
| 2007-09-26 | $28.35 | $48.25 | 1,384,000 | — | — |
| 2007-09-25 | $28.21 | $48.01 | 2,560,700 | — | — |
| 2007-09-24 | $28.62 | $48.71 | 2,321,200 | — | — |
| 2007-09-21 | $28.83 | $49.06 | 2,792,400 | — | — |
| 2007-09-20 | $28.70 | $48.84 | 2,170,000 | — | — |
| 2007-09-19 | $29.01 | $49.37 | 3,611,800 | — | — |
| 2007-09-18 | $29.11 | $49.54 | 3,109,800 | — | — |
| 2007-09-17 | $28.02 | $47.69 | 5,572,000 | — | — |
| 2007-09-14 | $25.76 | $43.84 | 1,144,100 | — | — |
| 2007-09-13 | $25.31 | $43.07 | 1,064,000 | — | — |
| 2007-09-12 | $25.10 | $42.72 | 1,548,500 | — | — |
| 2007-09-11 | $25.36 | $43.16 | 1,390,600 | — | — |
| 2007-09-10 | $25.16 | $42.82 | 1,427,300 | — | — |
| 2007-09-07 | $25.37 | $43.18 | 1,905,100 | — | — |
| 2007-09-06 | $25.79 | $43.89 | 1,318,400 | — | — |
| 2007-09-05 | $25.75 | $43.82 | 1,502,500 | — | — |
| 2007-09-04 | $26.08 | $44.38 | 1,517,800 | — | — |
| 2007-08-31 | $25.79 | $43.89 | 1,184,300 | — | — |
| 2007-08-30 | $25.56 | $43.50 | 1,012,800 | — | — |
| 2007-08-29 | $25.72 | $43.77 | 2,210,200 | — | — |
| 2007-08-28 | $25.71 | $43.40 | 2,357,300 | — | — |
| 2007-08-27 | $26.43 | $44.61 | 2,189,600 | — | — |
| 2007-08-24 | $26.32 | $44.43 | 1,337,100 | — | — |
| 2007-08-23 | $25.80 | $43.55 | 1,980,800 | — | — |
| 2007-08-22 | $26.09 | $44.04 | 1,336,700 | — | — |
| 2007-08-21 | $25.46 | $42.98 | 1,567,700 | — | — |
| 2007-08-20 | $25.65 | $43.30 | 4,241,800 | — | — |
| 2007-08-17 | $25.25 | $42.62 | 2,016,600 | — | — |
| 2007-08-16 | $24.50 | $41.35 | 3,753,100 | — | — |
| 2007-08-15 | $24.93 | $42.08 | 2,859,900 | — | — |
| 2007-08-14 | $25.90 | $43.72 | 1,868,500 | — | — |
| 2007-08-13 | $26.49 | $44.71 | 1,608,900 | — | — |
| 2007-08-10 | $26.31 | $44.41 | 3,019,800 | — | — |
| 2007-08-09 | $26.46 | $44.66 | 3,721,300 | — | — |
| 2007-08-08 | $27.46 | $46.35 | 2,756,400 | — | — |
| 2007-08-07 | $27.12 | $45.78 | 4,805,300 | — | — |
| 2007-08-06 | $26.42 | $44.60 | 3,329,100 | — | — |
| 2007-08-03 | $26.21 | $44.24 | 3,077,300 | — | — |
| 2007-08-02 | $26.58 | $44.87 | 3,019,500 | — | — |
| 2007-08-01 | $26.08 | $44.02 | 4,185,900 | — | — |
| 2007-07-31 | $26.45 | $44.65 | 3,422,700 | — | — |
| 2007-07-30 | $26.97 | $45.52 | 4,511,000 | — | — |
| 2007-07-27 | $26.76 | $45.17 | 6,188,900 | — | — |
| 2007-07-26 | $26.95 | $45.49 | 8,191,700 | — | — |
| 2007-07-25 | $29.01 | $48.97 | 1,673,100 | — | — |
| 2007-07-24 | $28.57 | $48.22 | 1,970,200 | — | — |
| 2007-07-23 | $29.02 | $48.98 | 1,509,700 | — | — |
| 2007-07-20 | $28.59 | $48.26 | 2,590,300 | — | — |
| 2007-07-19 | $29.01 | $48.97 | 1,014,000 | — | — |
| 2007-07-18 | $28.71 | $48.46 | 2,153,200 | — | — |
| 2007-07-17 | $29.15 | $49.20 | 1,719,000 | — | — |
| 2007-07-16 | $29.27 | $49.41 | 1,932,100 | — | — |
| 2007-07-13 | $29.61 | $49.98 | 1,364,000 | — | — |
| 2007-07-12 | $29.21 | $49.30 | 1,405,500 | — | — |
| 2007-07-11 | $28.81 | $48.63 | 1,881,700 | — | — |
| 2007-07-10 | $28.76 | $48.55 | 2,650,700 | — | — |
| 2007-07-09 | $29.22 | $49.32 | 1,970,600 | — | — |
| 2007-07-06 | $29.52 | $49.83 | 1,383,200 | — | — |
| 2007-07-05 | $29.20 | $49.29 | 1,740,300 | — | — |
| 2007-07-03 | $29.69 | $50.12 | 556,900 | — | — |
| 2007-07-02 | $29.77 | $50.25 | 1,351,500 | — | — |
| 2007-06-29 | $29.43 | $49.68 | 1,554,500 | — | — |
| 2007-06-28 | $29.63 | $50.01 | 1,920,600 | — | — |
| 2007-06-27 | $29.55 | $49.88 | 1,322,600 | — | — |
| 2007-06-26 | $29.38 | $49.59 | 2,403,900 | — | — |
| 2007-06-25 | $29.40 | $49.63 | 2,150,800 | — | — |
| 2007-06-22 | $29.12 | $49.15 | 1,916,700 | — | — |
| 2007-06-21 | $29.27 | $49.41 | 1,506,600 | — | — |
| 2007-06-20 | $29.43 | $49.68 | 2,434,300 | — | — |
| 2007-06-19 | $29.39 | $49.61 | 1,678,000 | — | — |
| 2007-06-18 | $29.42 | $49.66 | 1,312,600 | — | — |
| 2007-06-15 | $29.31 | $49.47 | 2,539,600 | — | — |
| 2007-06-14 | $29.20 | $49.29 | 2,516,100 | — | — |
| 2007-06-13 | $29.61 | $49.98 | 1,923,500 | — | — |
| 2007-06-12 | $29.31 | $49.47 | 1,987,400 | — | — |
| 2007-06-11 | $29.80 | $50.30 | 1,350,600 | — | — |
| 2007-06-08 | $30.18 | $50.94 | 1,512,700 | — | — |
| 2007-06-07 | $30.03 | $50.69 | 1,517,700 | — | — |
| 2007-06-06 | $30.60 | $51.65 | 1,150,100 | — | — |
| 2007-06-05 | $30.86 | $52.09 | 1,143,100 | — | — |
| 2007-06-04 | $31.30 | $52.83 | 1,400,700 | — | — |
| 2007-06-01 | $31.51 | $53.19 | 2,034,500 | — | — |
| 2007-05-31 | $31.76 | $53.61 | 1,798,400 | — | — |
| 2007-05-30 | $31.84 | $53.74 | 1,808,800 | — | — |
| 2007-05-29 | $31.29 | $52.82 | 2,882,400 | — | — |
| 2007-05-25 | $31.42 | $52.68 | 1,989,600 | — | — |
| 2007-05-24 | $30.89 | $51.79 | 2,014,500 | — | — |
| 2007-05-23 | $30.90 | $51.81 | 1,172,800 | — | — |
| 2007-05-22 | $30.90 | $51.81 | 1,369,500 | — | — |
| 2007-05-21 | $30.52 | $51.17 | 1,847,200 | — | — |
| 2007-05-18 | $30.32 | $50.84 | 1,275,600 | — | — |
| 2007-05-17 | $30.40 | $50.97 | 1,289,200 | — | — |
| 2007-05-16 | $30.57 | $51.26 | 1,486,600 | — | — |
| 2007-05-15 | $30.27 | $50.75 | 1,200,800 | — | — |
| 2007-05-14 | $30.54 | $51.21 | 1,757,700 | — | — |
| 2007-05-11 | $31.30 | $52.48 | 1,587,200 | — | — |
| 2007-05-10 | $30.69 | $51.46 | 1,315,500 | — | — |
| 2007-05-09 | $31.20 | $52.31 | 1,371,400 | — | — |
| 2007-05-08 | $30.72 | $51.51 | 1,306,200 | — | — |
| 2007-05-07 | $30.80 | $51.64 | 1,025,200 | — | — |
| 2007-05-04 | $30.82 | $51.67 | 1,018,300 | — | — |
| 2007-05-03 | $30.90 | $51.81 | 1,491,800 | — | — |
| 2007-05-02 | $30.78 | $51.61 | 1,342,300 | — | — |
| 2007-05-01 | $30.81 | $51.66 | 985,500 | — | — |
| 2007-04-30 | $30.67 | $51.42 | 1,146,100 | — | — |
| 2007-04-27 | $31.14 | $52.21 | 1,484,900 | — | — |
| 2007-04-26 | $31.22 | $52.35 | 3,082,100 | — | — |
| 2007-04-25 | $31.05 | $52.06 | 1,171,700 | — | — |
| 2007-04-24 | $30.86 | $51.74 | 1,538,400 | — | — |
| 2007-04-23 | $30.74 | $51.54 | 2,786,100 | — | — |
| 2007-04-20 | $30.47 | $51.09 | 2,686,700 | — | — |
| 2007-04-19 | $30.60 | $51.31 | 1,628,500 | — | — |
| 2007-04-18 | $30.71 | $51.49 | 1,455,200 | — | — |
| 2007-04-17 | $30.45 | $51.05 | 1,159,700 | — | — |
| 2007-04-16 | $30.75 | $51.56 | 1,064,000 | — | — |
| 2007-04-13 | $30.67 | $51.42 | 1,343,600 | — | — |
| 2007-04-12 | $30.71 | $51.49 | 1,222,900 | — | — |
| 2007-04-11 | $30.60 | $51.31 | 1,294,400 | — | — |
| 2007-04-10 | $30.82 | $51.67 | 1,389,900 | — | — |
| 2007-04-09 | $31.06 | $52.08 | 958,500 | — | — |
| 2007-04-05 | $31.32 | $52.51 | 672,100 | — | — |
| 2007-04-04 | $31.01 | $51.99 | 1,349,400 | — | — |
| 2007-04-03 | $31.29 | $52.46 | 1,084,700 | — | — |
| 2007-04-02 | $31.17 | $52.26 | 1,148,700 | — | — |
| 2007-03-30 | $31.09 | $52.13 | 1,291,100 | — | — |
| 2007-03-29 | $31.18 | $52.28 | 1,139,000 | — | — |
| 2007-03-28 | $30.94 | $51.88 | 1,504,700 | — | — |
| 2007-03-27 | $31.12 | $52.18 | 1,075,300 | — | — |
| 2007-03-26 | $31.38 | $52.61 | 1,429,000 | — | — |
| 2007-03-23 | $31.70 | $53.15 | 994,600 | — | — |
| 2007-03-22 | $31.67 | $53.10 | 1,138,300 | — | — |
| 2007-03-21 | $31.95 | $53.57 | 1,653,400 | — | — |
| 2007-03-20 | $31.25 | $52.40 | 2,149,200 | — | — |
| 2007-03-19 | $30.35 | $50.89 | 1,753,800 | — | — |
| 2007-03-16 | $30.21 | $50.65 | 1,920,300 | — | — |
| 2007-03-15 | $30.50 | $51.14 | 2,311,200 | — | — |
| 2007-03-14 | $30.86 | $51.74 | 1,931,200 | — | — |
| 2007-03-13 | $30.67 | $51.42 | 2,117,600 | — | — |
| 2007-03-12 | $31.24 | $52.38 | 2,812,600 | — | — |
| 2007-03-09 | $30.59 | $51.29 | 1,025,600 | — | — |
| 2007-03-08 | $30.82 | $51.67 | 936,400 | — | — |
| 2007-03-07 | $30.44 | $51.04 | 1,152,200 | — | — |
| 2007-03-06 | $30.36 | $50.90 | 1,438,700 | — | — |
| 2007-03-05 | $29.97 | $50.25 | 2,001,700 | — | — |
| 2007-03-02 | $30.35 | $50.89 | 1,823,700 | — | — |
| 2007-03-01 | $30.58 | $51.27 | 1,557,800 | — | — |
| 2007-02-28 | $30.61 | $51.32 | 2,679,100 | — | — |
| 2007-02-27 | $30.40 | $50.97 | 1,594,400 | — | — |
| 2007-02-26 | $31.10 | $52.14 | 2,278,500 | — | — |
| 2007-02-23 | $31.74 | $52.87 | 1,159,800 | — | — |
| 2007-02-22 | $31.75 | $52.88 | 936,500 | — | — |
| 2007-02-21 | $31.83 | $53.02 | 1,753,300 | — | — |
| 2007-02-20 | $31.70 | $52.80 | 1,362,400 | — | — |
| 2007-02-16 | $31.51 | $52.48 | 1,725,900 | — | — |
| 2007-02-15 | $31.43 | $52.35 | 1,860,500 | — | — |
| 2007-02-14 | $31.70 | $52.80 | 3,207,900 | — | — |
| 2007-02-13 | $30.16 | $50.23 | 1,675,000 | — | — |
| 2007-02-12 | $30.17 | $50.25 | 1,688,400 | — | — |
| 2007-02-09 | $29.84 | $49.70 | 1,947,300 | — | — |
| 2007-02-08 | $30.29 | $50.45 | 1,576,300 | — | — |
| 2007-02-07 | $30.29 | $50.45 | 1,260,100 | — | — |
| 2007-02-06 | $30.37 | $50.58 | 1,150,500 | — | — |
| 2007-02-05 | $30.09 | $50.12 | 1,177,200 | — | — |
| 2007-02-02 | $29.94 | $49.87 | 1,617,500 | — | — |
| 2007-02-01 | $30.02 | $50.00 | 1,600,300 | — | — |
| 2007-01-31 | $29.54 | $49.20 | 3,255,800 | — | — |
| 2007-01-30 | $29.57 | $49.25 | 3,908,300 | — | — |
| 2007-01-29 | $29.96 | $49.90 | 2,269,100 | — | — |
| 2007-01-26 | $30.43 | $50.68 | 2,101,100 | — | — |
| 2007-01-25 | $30.01 | $49.98 | 1,353,400 | — | — |
| 2007-01-24 | $30.29 | $50.45 | 1,912,800 | — | — |
| 2007-01-23 | $30.31 | $50.48 | 1,051,200 | — | — |
| 2007-01-22 | $30.31 | $50.48 | 1,692,600 | — | — |
| 2007-01-19 | $30.28 | $50.43 | 1,202,300 | — | — |
| 2007-01-18 | $30.50 | $50.80 | 1,588,400 | — | — |
| 2007-01-17 | $30.21 | $50.32 | 1,436,300 | — | — |
| 2007-01-16 | $29.74 | $49.53 | 1,078,100 | — | — |
| 2007-01-12 | $29.67 | $49.42 | 727,200 | — | — |
| 2007-01-11 | $29.75 | $49.55 | 1,060,000 | — | — |
| 2007-01-10 | $29.61 | $49.32 | 889,100 | — | — |
| 2007-01-09 | $29.28 | $48.77 | 1,161,700 | — | — |
| 2007-01-08 | $28.84 | $48.04 | 1,207,900 | — | — |
| 2007-01-05 | $29.16 | $48.57 | 1,104,600 | — | — |
| 2007-01-04 | $29.13 | $48.52 | 1,009,100 | — | — |
| 2007-01-03 | $29.26 | $48.73 | 1,264,900 | — | — |