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
- 1980-10-01 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 | $19.60 | $57.54 | 1,756,704 | — | — |
| 2007-12-28 | $19.82 | $58.18 | 1,451,965 | — | — |
| 2007-12-27 | $19.75 | $57.97 | 1,284,518 | — | — |
| 2007-12-26 | $19.67 | $57.76 | 991,430 | — | — |
| 2007-12-24 | $19.84 | $58.26 | 400,912 | — | — |
| 2007-12-21 | $19.69 | $57.79 | 2,251,048 | — | — |
| 2007-12-20 | $19.43 | $57.04 | 948,483 | — | — |
| 2007-12-19 | $19.39 | $56.92 | 1,059,276 | — | — |
| 2007-12-18 | $19.59 | $57.51 | 970,185 | — | — |
| 2007-12-17 | $19.61 | $57.56 | 784,691 | — | — |
| 2007-12-14 | $19.81 | $58.17 | 1,067,957 | — | — |
| 2007-12-13 | $20.30 | $59.61 | 1,402,165 | — | — |
| 2007-12-12 | $19.94 | $58.54 | 1,540,371 | — | — |
| 2007-12-11 | $19.62 | $57.61 | 1,494,454 | — | — |
| 2007-12-10 | $20.06 | $58.89 | 1,240,886 | — | — |
| 2007-12-07 | $20.28 | $59.53 | 1,083,034 | — | — |
| 2007-12-06 | $20.47 | $60.11 | 2,221,122 | — | — |
| 2007-12-05 | $20.50 | $60.18 | 1,541,056 | — | — |
| 2007-12-04 | $20.84 | $61.17 | 1,422,267 | — | — |
| 2007-12-03 | $20.65 | $60.63 | 1,319,698 | — | — |
| 2007-11-30 | $20.36 | $59.76 | 2,042,710 | — | — |
| 2007-11-29 | $20.40 | $59.90 | 1,139,230 | — | — |
| 2007-11-28 | $20.55 | $60.34 | 1,806,275 | — | — |
| 2007-11-27 | $20.57 | $60.38 | 1,097,197 | — | — |
| 2007-11-26 | $20.84 | $61.17 | 757,735 | — | — |
| 2007-11-23 | $20.92 | $61.43 | 236,435 | — | — |
| 2007-11-21 | $20.87 | $61.28 | 1,188,116 | — | — |
| 2007-11-20 | $21.21 | $62.27 | 1,493,769 | — | — |
| 2007-11-19 | $21.17 | $62.15 | 1,105,193 | — | — |
| 2007-11-16 | $21.44 | $62.95 | 2,146,422 | — | — |
| 2007-11-15 | $21.08 | $61.88 | 1,511,587 | — | — |
| 2007-11-14 | $21.19 | $62.21 | 1,420,897 | — | — |
| 2007-11-13 | $21.37 | $62.74 | 1,557,961 | — | — |
| 2007-11-12 | $21.31 | $62.57 | 1,424,095 | — | — |
| 2007-11-09 | $21.90 | $64.28 | 1,456,077 | — | — |
| 2007-11-08 | $22.24 | $65.30 | 1,973,493 | — | — |
| 2007-11-07 | $22.00 | $64.59 | 2,479,259 | — | — |
| 2007-11-06 | $22.40 | $65.77 | 2,177,947 | — | — |
| 2007-11-05 | $22.61 | $66.37 | 1,659,845 | — | — |
| 2007-11-02 | $22.78 | $66.89 | 1,658,246 | — | — |
| 2007-11-01 | $22.37 | $65.68 | 4,631,164 | — | — |
| 2007-10-31 | $21.86 | $64.18 | 1,636,544 | — | — |
| 2007-10-30 | $21.68 | $63.64 | 1,092,400 | — | — |
| 2007-10-29 | $21.82 | $64.05 | 2,397,706 | — | — |
| 2007-10-26 | $21.76 | $63.41 | 1,161,389 | — | — |
| 2007-10-25 | $21.61 | $62.98 | 1,685,887 | — | — |
| 2007-10-24 | $21.22 | $61.85 | 1,677,206 | — | — |
| 2007-10-23 | $20.81 | $60.65 | 1,447,853 | — | — |
| 2007-10-22 | $20.75 | $60.46 | 1,935,801 | — | — |
| 2007-10-19 | $20.93 | $61.00 | 1,797,137 | — | — |
| 2007-10-18 | $21.15 | $61.64 | 1,631,975 | — | — |
| 2007-10-17 | $20.71 | $60.37 | 1,371,554 | — | — |
| 2007-10-16 | $20.66 | $60.22 | 1,310,103 | — | — |
| 2007-10-15 | $20.92 | $60.97 | 1,099,482 | — | — |
| 2007-10-12 | $21.15 | $61.64 | 826,039 | — | — |
| 2007-10-11 | $20.99 | $61.18 | 1,722,438 | — | — |
| 2007-10-10 | $20.87 | $60.82 | 1,538,772 | — | — |
| 2007-10-09 | $21.10 | $61.50 | 1,045,113 | — | — |
| 2007-10-08 | $20.92 | $60.97 | 1,052,423 | — | — |
| 2007-10-05 | $21.14 | $61.62 | 1,014,045 | — | — |
| 2007-10-04 | $20.96 | $61.10 | 930,893 | — | — |
| 2007-10-03 | $20.90 | $60.92 | 1,463,615 | — | — |
| 2007-10-02 | $21.23 | $61.87 | 1,777,492 | — | — |
| 2007-10-01 | $21.24 | $61.92 | 1,416,556 | — | — |
| 2007-09-28 | $20.75 | $60.48 | 1,810,387 | — | — |
| 2007-09-27 | $20.70 | $60.32 | 1,123,468 | — | — |
| 2007-09-26 | $20.54 | $59.88 | 1,477,321 | — | — |
| 2007-09-25 | $20.01 | $58.33 | 1,417,927 | — | — |
| 2007-09-24 | $20.30 | $59.17 | 1,231,292 | — | — |
| 2007-09-21 | $20.55 | $59.90 | 1,601,136 | — | — |
| 2007-09-20 | $20.57 | $59.96 | 1,443,512 | — | — |
| 2007-09-19 | $20.40 | $59.47 | 1,136,032 | — | — |
| 2007-09-18 | $20.38 | $59.40 | 1,252,993 | — | — |
| 2007-09-17 | $20.21 | $58.89 | 1,104,279 | — | — |
| 2007-09-14 | $20.31 | $59.19 | 2,213,584 | — | — |
| 2007-09-13 | $20.82 | $60.68 | 1,194,513 | — | — |
| 2007-09-12 | $20.70 | $60.32 | 1,019,985 | — | — |
| 2007-09-11 | $20.44 | $59.58 | 671,157 | — | — |
| 2007-09-10 | $20.22 | $58.92 | 1,253,907 | — | — |
| 2007-09-07 | $20.37 | $59.37 | 1,219,413 | — | — |
| 2007-09-06 | $20.50 | $59.74 | 1,449,223 | — | — |
| 2007-09-05 | $20.51 | $59.77 | 1,302,336 | — | — |
| 2007-09-04 | $20.71 | $60.37 | 1,080,521 | — | — |
| 2007-08-31 | $20.51 | $59.77 | 1,574,180 | — | — |
| 2007-08-30 | $20.27 | $59.07 | 1,361,959 | — | — |
| 2007-08-29 | $20.52 | $59.80 | 1,370,183 | — | — |
| 2007-08-28 | $20.25 | $59.01 | 1,425,009 | — | — |
| 2007-08-27 | $20.38 | $59.39 | 995,770 | — | — |
| 2007-08-24 | $20.72 | $60.39 | 1,470,925 | — | — |
| 2007-08-23 | $20.56 | $59.93 | 1,237,459 | — | — |
| 2007-08-22 | $20.32 | $59.21 | 1,584,917 | — | — |
| 2007-08-21 | $19.83 | $57.78 | 1,366,071 | — | — |
| 2007-08-20 | $20.11 | $58.63 | 1,448,081 | — | — |
| 2007-08-17 | $19.86 | $57.89 | 2,322,321 | — | — |
| 2007-08-16 | $19.38 | $56.49 | 4,159,207 | — | — |
| 2007-08-15 | $19.77 | $57.63 | 3,634,709 | — | — |
| 2007-08-14 | $20.18 | $58.82 | 2,699,019 | — | — |
| 2007-08-13 | $20.44 | $59.58 | 3,314,436 | — | — |
| 2007-08-10 | $19.66 | $57.29 | 4,055,952 | — | — |
| 2007-08-09 | $19.11 | $55.69 | 5,069,769 | — | — |
| 2007-08-08 | $20.66 | $60.22 | 4,491,587 | — | — |
| 2007-08-07 | $20.82 | $60.67 | 3,821,573 | — | — |
| 2007-08-06 | $20.91 | $60.93 | 5,120,026 | — | — |
| 2007-08-03 | $21.04 | $61.32 | 4,361,376 | — | — |
| 2007-08-02 | $21.24 | $61.90 | 7,958,850 | — | — |
| 2007-08-01 | $22.69 | $66.14 | 2,232,087 | — | — |
| 2007-07-31 | $22.22 | $64.75 | 2,910,554 | — | — |
| 2007-07-30 | $22.45 | $65.44 | 1,956,360 | — | — |
| 2007-07-27 | $22.32 | $65.04 | 3,419,975 | — | — |
| 2007-07-26 | $22.73 | $65.80 | 2,578,859 | — | — |
| 2007-07-25 | $23.53 | $68.11 | 2,921,748 | — | — |
| 2007-07-24 | $23.29 | $67.42 | 1,531,462 | — | — |
| 2007-07-23 | $23.91 | $69.19 | 1,427,978 | — | — |
| 2007-07-20 | $24.02 | $69.51 | 2,042,025 | — | — |
| 2007-07-19 | $23.92 | $69.24 | 1,160,932 | — | — |
| 2007-07-18 | $23.46 | $67.90 | 2,120,837 | — | — |
| 2007-07-17 | $23.28 | $67.38 | 1,170,983 | — | — |
| 2007-07-16 | $23.24 | $67.28 | 1,589,029 | — | — |
| 2007-07-13 | $23.56 | $68.20 | 1,279,949 | — | — |
| 2007-07-12 | $23.50 | $68.01 | 1,726,093 | — | — |
| 2007-07-11 | $23.38 | $67.66 | 1,810,159 | — | — |
| 2007-07-10 | $23.15 | $67.00 | 2,047,051 | — | — |
| 2007-07-09 | $23.19 | $67.11 | 1,147,911 | — | — |
| 2007-07-06 | $22.68 | $65.64 | 1,500,394 | — | — |
| 2007-07-05 | $22.96 | $66.45 | 1,421,811 | — | — |
| 2007-07-03 | $22.76 | $65.88 | 942,772 | — | — |
| 2007-07-02 | $22.62 | $65.48 | 1,895,595 | — | — |
| 2007-06-29 | $22.07 | $63.87 | 2,182,059 | — | — |
| 2007-06-28 | $21.86 | $63.26 | 1,875,264 | — | — |
| 2007-06-27 | $21.59 | $62.50 | 2,483,143 | — | — |
| 2007-06-26 | $21.27 | $61.56 | 1,729,748 | — | — |
| 2007-06-25 | $21.78 | $63.05 | 1,574,637 | — | — |
| 2007-06-22 | $21.56 | $62.40 | 1,985,829 | — | — |
| 2007-06-21 | $21.91 | $63.41 | 1,369,498 | — | — |
| 2007-06-20 | $21.96 | $63.55 | 1,949,964 | — | — |
| 2007-06-19 | $21.87 | $63.29 | 1,827,063 | — | — |
| 2007-06-18 | $22.22 | $64.31 | 806,622 | — | — |
| 2007-06-15 | $22.42 | $64.90 | 1,345,740 | — | — |
| 2007-06-14 | $22.11 | $63.98 | 1,072,983 | — | — |
| 2007-06-13 | $21.70 | $62.82 | 1,528,264 | — | — |
| 2007-06-12 | $21.58 | $62.46 | 1,544,026 | — | — |
| 2007-06-11 | $21.92 | $63.44 | 1,435,745 | — | — |
| 2007-06-08 | $21.86 | $63.27 | 1,746,195 | — | — |
| 2007-06-07 | $21.82 | $63.15 | 2,509,642 | — | — |
| 2007-06-06 | $22.76 | $65.88 | 2,333,971 | — | — |
| 2007-06-05 | $23.37 | $67.65 | 1,875,264 | — | — |
| 2007-06-04 | $23.89 | $69.15 | 1,359,218 | — | — |
| 2007-06-01 | $23.84 | $69.01 | 1,371,554 | — | — |
| 2007-05-31 | $23.68 | $68.54 | 1,837,343 | — | — |
| 2007-05-30 | $23.72 | $68.66 | 2,270,237 | — | — |
| 2007-05-29 | $23.31 | $67.46 | 1,759,673 | — | — |
| 2007-05-25 | $22.81 | $66.02 | 1,512,044 | — | — |
| 2007-05-24 | $22.87 | $66.20 | 2,498,905 | — | — |
| 2007-05-23 | $23.22 | $67.20 | 2,108,730 | — | — |
| 2007-05-22 | $23.20 | $67.14 | 2,852,987 | — | — |
| 2007-05-21 | $22.73 | $65.78 | 1,890,569 | — | — |
| 2007-05-18 | $22.28 | $64.49 | 2,326,890 | — | — |
| 2007-05-17 | $22.05 | $63.81 | 1,157,734 | — | — |
| 2007-05-16 | $22.04 | $63.79 | 1,458,589 | — | — |
| 2007-05-15 | $22.04 | $63.79 | 1,900,164 | — | — |
| 2007-05-14 | $22.15 | $64.11 | 1,073,440 | — | — |
| 2007-05-11 | $22.00 | $63.67 | 1,283,147 | — | — |
| 2007-05-10 | $21.92 | $63.44 | 1,951,334 | — | — |
| 2007-05-09 | $22.01 | $63.72 | 1,328,150 | — | — |
| 2007-05-08 | $21.82 | $63.15 | 1,803,077 | — | — |
| 2007-05-07 | $21.69 | $62.77 | 2,367,552 | — | — |
| 2007-05-04 | $21.55 | $62.36 | 2,307,929 | — | — |
| 2007-05-03 | $21.31 | $61.69 | 1,673,323 | — | — |
| 2007-05-02 | $21.35 | $61.79 | 1,478,921 | — | — |
| 2007-05-01 | $21.31 | $61.69 | 1,760,359 | — | — |
| 2007-04-30 | $21.19 | $61.34 | 3,345,504 | — | — |
| 2007-04-27 | $21.01 | $60.82 | 2,123,350 | — | — |
| 2007-04-26 | $20.55 | $59.49 | 1,135,804 | — | — |
| 2007-04-25 | $20.64 | $59.31 | 1,577,150 | — | — |
| 2007-04-24 | $20.52 | $58.97 | 1,027,523 | — | — |
| 2007-04-23 | $20.32 | $58.38 | 884,063 | — | — |
| 2007-04-20 | $20.28 | $58.26 | 935,005 | — | — |
| 2007-04-19 | $20.19 | $58.03 | 2,136,371 | — | — |
| 2007-04-18 | $20.18 | $58.00 | 2,905,300 | — | — |
| 2007-04-17 | $19.97 | $57.38 | 1,260,303 | — | — |
| 2007-04-16 | $19.78 | $56.84 | 834,263 | — | — |
| 2007-04-13 | $19.88 | $57.12 | 542,773 | — | — |
| 2007-04-12 | $19.90 | $57.18 | 1,018,842 | — | — |
| 2007-04-11 | $19.83 | $56.99 | 2,385,599 | — | — |
| 2007-04-10 | $20.11 | $57.77 | 832,664 | — | — |
| 2007-04-09 | $20.01 | $57.50 | 1,183,091 | — | — |
| 2007-04-05 | $19.88 | $57.13 | 1,003,308 | — | — |
| 2007-04-04 | $19.80 | $56.89 | 1,720,839 | — | — |
| 2007-04-03 | $19.51 | $56.06 | 3,363,551 | — | — |
| 2007-04-02 | $19.83 | $56.97 | 1,451,965 | — | — |
| 2007-03-30 | $19.70 | $56.60 | 2,181,830 | — | — |
| 2007-03-29 | $19.95 | $57.32 | 1,725,179 | — | — |
| 2007-03-28 | $20.03 | $57.56 | 1,812,671 | — | — |
| 2007-03-27 | $20.11 | $57.80 | 1,532,604 | — | — |
| 2007-03-26 | $20.01 | $57.50 | 2,373,492 | — | — |
| 2007-03-23 | $20.19 | $58.03 | 1,159,333 | — | — |
| 2007-03-22 | $20.08 | $57.70 | 1,495,825 | — | — |
| 2007-03-21 | $20.14 | $57.86 | 1,059,505 | — | — |
| 2007-03-20 | $19.88 | $57.12 | 2,442,709 | — | — |
| 2007-03-19 | $20.04 | $57.60 | 1,152,023 | — | — |
| 2007-03-16 | $19.60 | $56.33 | 1,054,022 | — | — |
| 2007-03-15 | $19.73 | $56.68 | 1,206,392 | — | — |
| 2007-03-14 | $19.51 | $56.05 | 2,718,664 | — | — |
| 2007-03-13 | $19.37 | $55.67 | 2,057,559 | — | — |
| 2007-03-12 | $19.27 | $55.36 | 1,782,974 | — | — |
| 2007-03-09 | $18.85 | $54.18 | 1,055,393 | — | — |
| 2007-03-08 | $18.79 | $54.00 | 1,403,307 | — | — |
| 2007-03-07 | $18.57 | $53.37 | 3,650,471 | — | — |
| 2007-03-06 | $17.89 | $51.41 | 2,194,623 | — | — |
| 2007-03-05 | $17.56 | $50.47 | 2,015,755 | — | — |
| 2007-03-02 | $18.27 | $52.50 | 1,753,277 | — | — |
| 2007-03-01 | $18.46 | $53.03 | 2,187,998 | — | — |
| 2007-02-28 | $18.24 | $52.40 | 2,627,974 | — | — |
| 2007-02-27 | $18.42 | $52.94 | 2,589,139 | — | — |
| 2007-02-26 | $18.71 | $53.77 | 1,335,917 | — | — |
| 2007-02-23 | $18.70 | $53.74 | 1,191,543 | — | — |
| 2007-02-22 | $18.83 | $54.11 | 833,349 | — | — |
| 2007-02-21 | $18.91 | $54.34 | 675,726 | — | — |
| 2007-02-20 | $18.87 | $54.23 | 809,591 | — | — |
| 2007-02-16 | $18.89 | $54.28 | 2,574,290 | — | — |
| 2007-02-15 | $18.91 | $54.33 | 1,052,880 | — | — |
| 2007-02-14 | $19.06 | $54.75 | 925,867 | — | — |
| 2007-02-13 | $19.06 | $54.78 | 812,104 | — | — |
| 2007-02-12 | $18.93 | $54.39 | 1,058,591 | — | — |
| 2007-02-09 | $19.05 | $54.74 | 662,476 | — | — |
| 2007-02-08 | $19.16 | $55.04 | 1,078,694 | — | — |
| 2007-02-07 | $19.09 | $54.86 | 2,020,323 | — | — |
| 2007-02-06 | $18.95 | $54.44 | 1,283,147 | — | — |
| 2007-02-05 | $18.90 | $54.30 | 1,351,223 | — | — |
| 2007-02-02 | $18.85 | $54.15 | 931,578 | — | — |
| 2007-02-01 | $18.87 | $54.21 | 1,373,838 | — | — |
| 2007-01-31 | $18.78 | $53.98 | 974,068 | — | — |
| 2007-01-30 | $18.85 | $54.15 | 937,746 | — | — |
| 2007-01-29 | $18.73 | $53.81 | 948,483 | — | — |
| 2007-01-26 | $18.78 | $53.55 | 909,877 | — | — |
| 2007-01-25 | $18.76 | $53.49 | 928,609 | — | — |
| 2007-01-24 | $18.94 | $54.00 | 834,034 | — | — |
| 2007-01-23 | $18.77 | $53.50 | 1,205,706 | — | — |
| 2007-01-22 | $18.49 | $52.70 | 1,196,112 | — | — |
| 2007-01-19 | $18.46 | $52.64 | 991,886 | — | — |
| 2007-01-18 | $18.35 | $52.32 | 886,347 | — | — |
| 2007-01-17 | $18.35 | $52.30 | 606,737 | — | — |
| 2007-01-16 | $18.24 | $51.99 | 951,681 | — | — |
| 2007-01-12 | $18.23 | $51.98 | 1,230,149 | — | — |
| 2007-01-11 | $18.17 | $51.79 | 1,199,995 | — | — |
| 2007-01-10 | $18.16 | $51.76 | 1,318,099 | — | — |
| 2007-01-09 | $18.30 | $52.16 | 1,056,763 | — | — |
| 2007-01-08 | $18.23 | $51.98 | 2,028,090 | — | — |
| 2007-01-05 | $18.32 | $52.24 | 2,287,827 | — | — |
| 2007-01-04 | $18.67 | $53.21 | 1,415,643 | — | — |
| 2007-01-03 | $18.86 | $53.77 | 2,633,685 | — | — |