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 | $18.15 | $68.36 | 711,200 | — | — |
| 2007-12-28 | $18.23 | $68.68 | 281,600 | — | — |
| 2007-12-27 | $18.17 | $68.48 | 297,600 | — | — |
| 2007-12-26 | $18.17 | $68.46 | 368,400 | — | — |
| 2007-12-24 | $18.27 | $68.84 | 154,800 | — | — |
| 2007-12-21 | $18.26 | $68.80 | 2,190,800 | — | — |
| 2007-12-20 | $18.14 | $68.33 | 596,800 | — | — |
| 2007-12-19 | $18.31 | $68.99 | 639,400 | — | — |
| 2007-12-18 | $18.30 | $68.93 | 532,200 | — | — |
| 2007-12-17 | $18.04 | $67.95 | 410,200 | — | — |
| 2007-12-14 | $18.25 | $68.78 | 1,279,800 | — | — |
| 2007-12-13 | $18.29 | $68.89 | 1,150,800 | — | — |
| 2007-12-12 | $17.97 | $67.71 | 753,800 | — | — |
| 2007-12-11 | $17.84 | $67.23 | 760,800 | — | — |
| 2007-12-10 | $18.39 | $69.29 | 380,800 | — | — |
| 2007-12-07 | $18.59 | $70.06 | 445,600 | — | — |
| 2007-12-06 | $18.51 | $69.76 | 371,600 | — | — |
| 2007-12-05 | $18.36 | $69.17 | 318,800 | — | — |
| 2007-12-04 | $18.16 | $68.42 | 343,000 | — | — |
| 2007-12-03 | $18.00 | $67.84 | 586,400 | — | — |
| 2007-11-30 | $17.80 | $67.06 | 961,600 | — | — |
| 2007-11-29 | $17.78 | $66.97 | 816,800 | — | — |
| 2007-11-28 | $17.99 | $67.78 | 662,200 | — | — |
| 2007-11-27 | $17.92 | $67.54 | 1,058,200 | — | — |
| 2007-11-26 | $17.95 | $67.63 | 552,600 | — | — |
| 2007-11-23 | $18.04 | $67.95 | 363,400 | — | — |
| 2007-11-21 | $18.04 | $67.95 | 828,400 | — | — |
| 2007-11-20 | $18.21 | $68.61 | 1,266,400 | — | — |
| 2007-11-19 | $17.88 | $67.35 | 1,052,800 | — | — |
| 2007-11-16 | $17.72 | $66.76 | 476,000 | — | — |
| 2007-11-15 | $17.73 | $66.78 | 824,400 | — | — |
| 2007-11-14 | $17.50 | $65.95 | 1,287,600 | — | — |
| 2007-11-13 | $17.83 | $67.16 | 691,400 | — | — |
| 2007-11-12 | $17.76 | $66.91 | 943,200 | — | — |
| 2007-11-09 | $17.97 | $67.69 | 830,200 | — | — |
| 2007-11-08 | $18.21 | $68.61 | 736,600 | — | — |
| 2007-11-07 | $17.91 | $67.48 | 694,000 | — | — |
| 2007-11-06 | $18.33 | $69.06 | 803,600 | — | — |
| 2007-11-05 | $18.12 | $68.27 | 620,600 | — | — |
| 2007-11-02 | $18.46 | $69.53 | 685,600 | — | — |
| 2007-11-01 | $18.36 | $69.17 | 1,082,200 | — | — |
| 2007-10-31 | $19.15 | $72.15 | 933,600 | — | — |
| 2007-10-30 | $18.38 | $69.23 | 1,046,800 | — | — |
| 2007-10-29 | $18.11 | $68.23 | 1,024,800 | — | — |
| 2007-10-26 | $17.99 | $67.76 | 1,663,200 | — | — |
| 2007-10-25 | $17.77 | $66.95 | 1,445,400 | — | — |
| 2007-10-24 | $17.19 | $64.77 | 924,200 | — | — |
| 2007-10-23 | $17.34 | $65.33 | 1,180,200 | — | — |
| 2007-10-22 | $17.29 | $65.14 | 1,312,200 | — | — |
| 2007-10-19 | $17.25 | $64.97 | 1,432,800 | — | — |
| 2007-10-18 | $17.45 | $65.75 | 847,400 | — | — |
| 2007-10-17 | $17.30 | $65.18 | 1,547,400 | — | — |
| 2007-10-16 | $16.95 | $63.86 | 1,547,200 | — | — |
| 2007-10-15 | $16.92 | $63.75 | 1,138,200 | — | — |
| 2007-10-12 | $16.92 | $63.73 | 361,400 | — | — |
| 2007-10-11 | $16.78 | $63.22 | 663,600 | — | — |
| 2007-10-10 | $16.75 | $63.09 | 468,600 | — | — |
| 2007-10-09 | $16.86 | $63.52 | 588,200 | — | — |
| 2007-10-08 | $16.56 | $62.39 | 520,800 | — | — |
| 2007-10-05 | $16.62 | $62.62 | 448,600 | — | — |
| 2007-10-04 | $16.68 | $62.20 | 321,200 | — | — |
| 2007-10-03 | $16.60 | $61.91 | 398,400 | — | — |
| 2007-10-02 | $16.58 | $61.85 | 413,400 | — | — |
| 2007-10-01 | $16.73 | $62.39 | 589,600 | — | — |
| 2007-09-28 | $16.55 | $61.72 | 596,200 | — | — |
| 2007-09-27 | $16.71 | $62.32 | 466,000 | — | — |
| 2007-09-26 | $16.66 | $62.13 | 650,400 | — | — |
| 2007-09-25 | $16.62 | $61.96 | 425,800 | — | — |
| 2007-09-24 | $16.81 | $62.69 | 753,200 | — | — |
| 2007-09-21 | $16.83 | $62.75 | 968,400 | — | — |
| 2007-09-20 | $16.78 | $62.58 | 369,000 | — | — |
| 2007-09-19 | $16.96 | $63.25 | 491,800 | — | — |
| 2007-09-18 | $16.74 | $62.43 | 528,600 | — | — |
| 2007-09-17 | $16.26 | $60.64 | 857,600 | — | — |
| 2007-09-14 | $16.18 | $60.34 | 788,000 | — | — |
| 2007-09-13 | $16.08 | $59.95 | 789,800 | — | — |
| 2007-09-12 | $16.21 | $60.45 | 1,093,200 | — | — |
| 2007-09-11 | $15.99 | $59.63 | 2,873,000 | — | — |
| 2007-09-10 | $15.96 | $59.52 | 2,652,600 | — | — |
| 2007-09-07 | $16.92 | $63.08 | 1,043,200 | — | — |
| 2007-09-06 | $17.05 | $63.57 | 586,000 | — | — |
| 2007-09-05 | $16.78 | $62.58 | 709,800 | — | — |
| 2007-09-04 | $16.95 | $63.21 | 405,800 | — | — |
| 2007-08-31 | $16.86 | $62.88 | 597,800 | — | — |
| 2007-08-30 | $16.70 | $62.26 | 768,600 | — | — |
| 2007-08-29 | $16.70 | $62.26 | 623,600 | — | — |
| 2007-08-28 | $16.04 | $59.80 | 667,600 | — | — |
| 2007-08-27 | $16.53 | $61.63 | 672,000 | — | — |
| 2007-08-24 | $16.81 | $62.67 | 1,045,400 | — | — |
| 2007-08-23 | $16.75 | $62.48 | 979,000 | — | — |
| 2007-08-22 | $16.63 | $62.00 | 1,471,000 | — | — |
| 2007-08-21 | $16.06 | $59.89 | 765,400 | — | — |
| 2007-08-20 | $15.80 | $58.90 | 914,800 | — | — |
| 2007-08-17 | $16.00 | $59.67 | 1,241,800 | — | — |
| 2007-08-16 | $15.73 | $58.64 | 2,018,200 | — | — |
| 2007-08-15 | $15.63 | $58.27 | 1,335,000 | — | — |
| 2007-08-14 | $15.76 | $58.75 | 927,600 | — | — |
| 2007-08-13 | $16.18 | $60.36 | 1,440,000 | — | — |
| 2007-08-10 | $15.60 | $58.18 | 2,167,800 | — | — |
| 2007-08-09 | $15.52 | $57.86 | 1,953,200 | — | — |
| 2007-08-08 | $16.51 | $61.57 | 1,357,400 | — | — |
| 2007-08-07 | $16.67 | $62.17 | 1,119,600 | — | — |
| 2007-08-06 | $16.38 | $61.09 | 1,407,200 | — | — |
| 2007-08-03 | $16.08 | $59.95 | 1,391,200 | — | — |
| 2007-08-02 | $16.90 | $63.01 | 1,787,400 | — | — |
| 2007-08-01 | $17.26 | $64.39 | 1,477,200 | — | — |
| 2007-07-31 | $16.58 | $61.81 | 1,369,400 | — | — |
| 2007-07-30 | $16.84 | $62.82 | 1,070,200 | — | — |
| 2007-07-27 | $16.74 | $62.41 | 1,127,400 | — | — |
| 2007-07-26 | $17.06 | $63.62 | 1,107,200 | — | — |
| 2007-07-25 | $17.58 | $65.56 | 1,376,400 | — | — |
| 2007-07-24 | $17.51 | $65.30 | 1,013,000 | — | — |
| 2007-07-23 | $17.90 | $66.74 | 936,800 | — | — |
| 2007-07-20 | $18.00 | $67.13 | 1,048,600 | — | — |
| 2007-07-19 | $18.27 | $68.13 | 846,600 | — | — |
| 2007-07-18 | $18.10 | $67.50 | 824,600 | — | — |
| 2007-07-17 | $17.95 | $66.92 | 823,000 | — | — |
| 2007-07-16 | $18.03 | $67.24 | 887,400 | — | — |
| 2007-07-13 | $18.29 | $68.19 | 1,074,400 | — | — |
| 2007-07-12 | $18.12 | $67.57 | 1,329,800 | — | — |
| 2007-07-11 | $17.74 | $66.16 | 884,600 | — | — |
| 2007-07-10 | $17.62 | $65.71 | 1,159,000 | — | — |
| 2007-07-09 | $17.91 | $66.77 | 1,170,800 | — | — |
| 2007-07-06 | $17.99 | $67.09 | 937,000 | — | — |
| 2007-07-05 | $18.22 | $67.31 | 1,241,800 | — | — |
| 2007-07-03 | $18.54 | $68.48 | 659,400 | — | — |
| 2007-07-02 | $18.50 | $68.35 | 1,525,600 | — | — |
| 2007-06-29 | $18.33 | $67.70 | 1,998,800 | — | — |
| 2007-06-28 | $18.20 | $67.24 | 3,568,800 | — | — |
| 2007-06-27 | $17.29 | $63.88 | 1,212,000 | — | — |
| 2007-06-26 | $17.04 | $62.95 | 2,344,600 | — | — |
| 2007-06-25 | $16.91 | $62.46 | 814,200 | — | — |
| 2007-06-22 | $16.85 | $62.25 | 1,173,200 | — | — |
| 2007-06-21 | $17.16 | $63.38 | 1,080,800 | — | — |
| 2007-06-20 | $17.24 | $63.69 | 1,902,800 | — | — |
| 2007-06-19 | $17.47 | $64.54 | 2,378,000 | — | — |
| 2007-06-18 | $17.34 | $64.06 | 996,000 | — | — |
| 2007-06-15 | $17.46 | $64.51 | 1,260,200 | — | — |
| 2007-06-14 | $17.18 | $63.47 | 712,800 | — | — |
| 2007-06-13 | $17.14 | $63.32 | 1,423,600 | — | — |
| 2007-06-12 | $16.98 | $62.71 | 1,664,000 | — | — |
| 2007-06-11 | $17.26 | $63.79 | 908,800 | — | — |
| 2007-06-08 | $17.22 | $63.62 | 1,249,600 | — | — |
| 2007-06-07 | $17.17 | $63.42 | 1,302,800 | — | — |
| 2007-06-06 | $17.84 | $65.93 | 958,400 | — | — |
| 2007-06-05 | $18.23 | $67.33 | 762,600 | — | — |
| 2007-06-04 | $18.38 | $67.89 | 1,329,000 | — | — |
| 2007-06-01 | $18.51 | $68.38 | 731,200 | — | — |
| 2007-05-31 | $18.46 | $68.20 | 1,673,200 | — | — |
| 2007-05-30 | $18.35 | $67.79 | 1,278,400 | — | — |
| 2007-05-29 | $18.23 | $67.33 | 873,800 | — | — |
| 2007-05-25 | $18.15 | $67.04 | 748,400 | — | — |
| 2007-05-24 | $18.20 | $67.22 | 724,000 | — | — |
| 2007-05-23 | $18.70 | $69.09 | 593,600 | — | — |
| 2007-05-22 | $18.98 | $70.10 | 419,200 | — | — |
| 2007-05-21 | $19.07 | $70.45 | 482,600 | — | — |
| 2007-05-18 | $19.10 | $70.56 | 975,600 | — | — |
| 2007-05-17 | $19.14 | $70.69 | 922,800 | — | — |
| 2007-05-16 | $19.32 | $71.38 | 458,600 | — | — |
| 2007-05-15 | $19.33 | $71.43 | 896,600 | — | — |
| 2007-05-14 | $19.43 | $71.78 | 378,200 | — | — |
| 2007-05-11 | $19.45 | $71.84 | 523,000 | — | — |
| 2007-05-10 | $19.25 | $71.12 | 845,800 | — | — |
| 2007-05-09 | $19.38 | $71.60 | 531,000 | — | — |
| 2007-05-08 | $19.32 | $71.38 | 532,400 | — | — |
| 2007-05-07 | $19.38 | $71.60 | 599,000 | — | — |
| 2007-05-04 | $19.42 | $71.75 | 626,400 | — | — |
| 2007-05-03 | $19.25 | $71.12 | 761,600 | — | — |
| 2007-05-02 | $19.39 | $71.62 | 512,000 | — | — |
| 2007-05-01 | $19.31 | $71.34 | 497,000 | — | — |
| 2007-04-30 | $19.22 | $71.01 | 830,600 | — | — |
| 2007-04-27 | $19.25 | $71.14 | 1,031,400 | — | — |
| 2007-04-26 | $19.53 | $72.13 | 355,400 | — | — |
| 2007-04-25 | $19.66 | $72.63 | 831,400 | — | — |
| 2007-04-24 | $19.50 | $72.04 | 340,000 | — | — |
| 2007-04-23 | $19.48 | $71.97 | 537,000 | — | — |
| 2007-04-20 | $19.57 | $72.30 | 566,200 | — | — |
| 2007-04-19 | $19.39 | $71.62 | 385,400 | — | — |
| 2007-04-18 | $19.59 | $72.39 | 503,600 | — | — |
| 2007-04-17 | $19.50 | $72.04 | 899,800 | — | — |
| 2007-04-16 | $19.51 | $72.10 | 535,000 | — | — |
| 2007-04-13 | $19.37 | $71.56 | 1,016,600 | — | — |
| 2007-04-12 | $19.48 | $71.97 | 776,000 | — | — |
| 2007-04-11 | $19.68 | $72.73 | 1,263,000 | — | — |
| 2007-04-10 | $19.82 | $73.21 | 1,107,600 | — | — |
| 2007-04-09 | $19.67 | $72.65 | 679,600 | — | — |
| 2007-04-05 | $19.51 | $72.10 | 874,800 | — | — |
| 2007-04-04 | $19.51 | $71.47 | 873,000 | — | — |
| 2007-04-03 | $19.63 | $71.89 | 470,800 | — | — |
| 2007-04-02 | $19.64 | $71.93 | 885,800 | — | — |
| 2007-03-30 | $19.40 | $71.05 | 589,400 | — | — |
| 2007-03-29 | $19.47 | $71.29 | 1,057,400 | — | — |
| 2007-03-28 | $19.44 | $71.20 | 1,056,400 | — | — |
| 2007-03-27 | $19.50 | $71.43 | 691,800 | — | — |
| 2007-03-26 | $19.50 | $71.40 | 438,000 | — | — |
| 2007-03-23 | $19.36 | $70.88 | 540,200 | — | — |
| 2007-03-22 | $19.34 | $70.83 | 799,400 | — | — |
| 2007-03-21 | $19.30 | $70.68 | 1,272,200 | — | — |
| 2007-03-20 | $19.02 | $69.66 | 1,769,800 | — | — |
| 2007-03-19 | $18.66 | $68.34 | 1,064,400 | — | — |
| 2007-03-16 | $18.73 | $68.58 | 1,302,800 | — | — |
| 2007-03-15 | $18.84 | $69.02 | 1,283,200 | — | — |
| 2007-03-14 | $18.67 | $68.39 | 716,600 | — | — |
| 2007-03-13 | $18.56 | $67.95 | 730,800 | — | — |
| 2007-03-12 | $18.83 | $68.94 | 538,800 | — | — |
| 2007-03-09 | $18.73 | $68.59 | 675,200 | — | — |
| 2007-03-08 | $18.62 | $68.17 | 646,000 | — | — |
| 2007-03-07 | $18.55 | $67.92 | 1,736,800 | — | — |
| 2007-03-06 | $18.71 | $68.52 | 1,559,800 | — | — |
| 2007-03-05 | $18.58 | $68.06 | 1,190,200 | — | — |
| 2007-03-02 | $18.92 | $69.27 | 782,800 | — | — |
| 2007-03-01 | $19.25 | $70.52 | 1,234,800 | — | — |
| 2007-02-28 | $19.31 | $70.70 | 1,282,600 | — | — |
| 2007-02-27 | $19.25 | $70.50 | 1,222,200 | — | — |
| 2007-02-26 | $20.11 | $73.63 | 787,600 | — | — |
| 2007-02-23 | $20.07 | $73.48 | 450,800 | — | — |
| 2007-02-22 | $20.00 | $73.26 | 477,000 | — | — |
| 2007-02-21 | $20.04 | $73.39 | 623,800 | — | — |
| 2007-02-20 | $20.10 | $73.61 | 1,526,200 | — | — |
| 2007-02-16 | $20.07 | $73.50 | 1,516,800 | — | — |
| 2007-02-15 | $20.34 | $74.51 | 367,200 | — | — |
| 2007-02-14 | $20.50 | $75.10 | 405,600 | — | — |
| 2007-02-13 | $20.39 | $74.67 | 446,800 | — | — |
| 2007-02-12 | $20.36 | $74.55 | 402,400 | — | — |
| 2007-02-09 | $20.42 | $74.78 | 564,400 | — | — |
| 2007-02-08 | $20.48 | $75.00 | 679,000 | — | — |
| 2007-02-07 | $20.38 | $74.64 | 526,600 | — | — |
| 2007-02-06 | $20.25 | $74.14 | 661,200 | — | — |
| 2007-02-05 | $20.00 | $73.23 | 726,600 | — | — |
| 2007-02-02 | $19.68 | $72.07 | 547,600 | — | — |
| 2007-02-01 | $19.70 | $72.15 | 893,400 | — | — |
| 2007-01-31 | $19.36 | $70.90 | 925,200 | — | — |
| 2007-01-30 | $19.23 | $70.43 | 856,600 | — | — |
| 2007-01-29 | $19.03 | $69.69 | 817,600 | — | — |
| 2007-01-26 | $19.02 | $69.66 | 773,200 | — | — |
| 2007-01-25 | $18.95 | $69.38 | 790,000 | — | — |
| 2007-01-24 | $19.21 | $70.35 | 727,800 | — | — |
| 2007-01-23 | $19.15 | $70.11 | 1,295,800 | — | — |
| 2007-01-22 | $19.08 | $69.88 | 476,400 | — | — |
| 2007-01-19 | $19.11 | $69.99 | 848,000 | — | — |
| 2007-01-18 | $19.13 | $70.06 | 822,200 | — | — |
| 2007-01-17 | $19.11 | $69.97 | 403,600 | — | — |
| 2007-01-16 | $19.17 | $70.19 | 807,000 | — | — |
| 2007-01-12 | $19.29 | $70.65 | 636,800 | — | — |
| 2007-01-11 | $19.32 | $70.74 | 760,800 | — | — |
| 2007-01-10 | $19.38 | $70.96 | 808,200 | — | — |
| 2007-01-09 | $19.47 | $71.30 | 725,800 | — | — |
| 2007-01-08 | $19.46 | $71.27 | 1,068,600 | — | — |
| 2007-01-05 | $19.75 | $71.69 | 891,000 | — | — |
| 2007-01-04 | $20.17 | $73.23 | 488,400 | — | — |
| 2007-01-03 | $20.16 | $73.20 | 905,800 | — | — |