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 | $19.33 | $48.68 | 450,700 | — | — |
| 2007-12-28 | $19.55 | $49.23 | 891,200 | — | — |
| 2007-12-27 | $19.30 | $48.60 | 571,500 | — | — |
| 2007-12-26 | $19.84 | $49.96 | 670,600 | — | — |
| 2007-12-24 | $20.11 | $50.64 | 278,900 | — | — |
| 2007-12-21 | $19.97 | $50.29 | 1,753,800 | — | — |
| 2007-12-20 | $19.82 | $49.91 | 784,400 | — | — |
| 2007-12-19 | $19.36 | $48.75 | 593,800 | — | — |
| 2007-12-18 | $19.33 | $48.68 | 633,800 | — | — |
| 2007-12-17 | $19.07 | $48.02 | 685,100 | — | — |
| 2007-12-14 | $19.50 | $49.11 | 477,800 | — | — |
| 2007-12-13 | $19.87 | $50.04 | 603,900 | — | — |
| 2007-12-12 | $19.80 | $49.86 | 1,013,700 | — | — |
| 2007-12-11 | $19.84 | $49.96 | 860,000 | — | — |
| 2007-12-10 | $20.96 | $52.78 | 1,002,200 | — | — |
| 2007-12-07 | $20.87 | $52.56 | 474,800 | — | — |
| 2007-12-06 | $20.71 | $52.15 | 546,100 | — | — |
| 2007-12-05 | $20.39 | $51.35 | 806,500 | — | — |
| 2007-12-04 | $20.37 | $51.30 | 637,600 | — | — |
| 2007-12-03 | $20.51 | $51.65 | 954,100 | — | — |
| 2007-11-30 | $20.94 | $52.73 | 1,207,500 | — | — |
| 2007-11-29 | $20.34 | $51.22 | 950,100 | — | — |
| 2007-11-28 | $19.90 | $50.11 | 1,325,200 | — | — |
| 2007-11-27 | $18.94 | $47.70 | 902,300 | — | — |
| 2007-11-26 | $18.51 | $46.61 | 843,900 | — | — |
| 2007-11-23 | $19.33 | $48.68 | 239,700 | — | — |
| 2007-11-21 | $18.79 | $47.32 | 773,500 | — | — |
| 2007-11-20 | $19.31 | $48.63 | 1,393,400 | — | — |
| 2007-11-19 | $19.13 | $48.17 | 1,324,600 | — | — |
| 2007-11-16 | $19.17 | $48.27 | 992,600 | — | — |
| 2007-11-15 | $19.34 | $48.70 | 1,125,400 | — | — |
| 2007-11-14 | $19.91 | $50.14 | 812,500 | — | — |
| 2007-11-13 | $19.88 | $50.06 | 1,035,100 | — | — |
| 2007-11-12 | $19.60 | $49.36 | 1,105,200 | — | — |
| 2007-11-09 | $19.96 | $50.26 | 1,256,800 | — | — |
| 2007-11-08 | $20.62 | $51.93 | 1,272,000 | — | — |
| 2007-11-07 | $20.25 | $50.99 | 1,421,100 | — | — |
| 2007-11-06 | $21.71 | $54.17 | 1,234,600 | — | — |
| 2007-11-05 | $21.89 | $54.62 | 909,900 | — | — |
| 2007-11-02 | $22.39 | $55.86 | 863,300 | — | — |
| 2007-11-01 | $22.50 | $56.14 | 1,427,400 | — | — |
| 2007-10-31 | $22.78 | $56.84 | 1,471,000 | — | — |
| 2007-10-30 | $22.14 | $55.24 | 1,048,000 | — | — |
| 2007-10-29 | $22.17 | $55.31 | 852,800 | — | — |
| 2007-10-26 | $22.56 | $56.29 | 530,700 | — | — |
| 2007-10-25 | $22.54 | $56.24 | 643,800 | — | — |
| 2007-10-24 | $22.99 | $57.36 | 1,100,900 | — | — |
| 2007-10-23 | $22.93 | $57.21 | 1,095,800 | — | — |
| 2007-10-22 | $22.45 | $56.01 | 969,100 | — | — |
| 2007-10-19 | $22.78 | $56.84 | 1,197,200 | — | — |
| 2007-10-18 | $22.81 | $56.91 | 872,600 | — | — |
| 2007-10-17 | $23.36 | $58.28 | 1,339,800 | — | — |
| 2007-10-16 | $23.52 | $58.68 | 1,939,700 | — | — |
| 2007-10-15 | $22.58 | $56.34 | 594,200 | — | — |
| 2007-10-12 | $23.06 | $57.54 | 800,500 | — | — |
| 2007-10-11 | $22.20 | $55.39 | 679,900 | — | — |
| 2007-10-10 | $22.27 | $55.56 | 362,400 | — | — |
| 2007-10-09 | $22.65 | $56.51 | 464,700 | — | — |
| 2007-10-08 | $22.22 | $55.44 | 390,800 | — | — |
| 2007-10-05 | $22.39 | $55.86 | 541,900 | — | — |
| 2007-10-04 | $21.85 | $54.52 | 451,700 | — | — |
| 2007-10-03 | $22.25 | $55.51 | 602,600 | — | — |
| 2007-10-02 | $22.64 | $56.49 | 556,200 | — | — |
| 2007-10-01 | $22.52 | $56.19 | 751,900 | — | — |
| 2007-09-28 | $22.38 | $55.84 | 963,400 | — | — |
| 2007-09-27 | $22.72 | $56.69 | 555,300 | — | — |
| 2007-09-26 | $22.20 | $55.39 | 660,000 | — | — |
| 2007-09-25 | $21.87 | $54.57 | 397,500 | — | — |
| 2007-09-24 | $21.86 | $54.54 | 607,500 | — | — |
| 2007-09-21 | $22.09 | $55.12 | 1,154,300 | — | — |
| 2007-09-20 | $21.62 | $53.94 | 721,000 | — | — |
| 2007-09-19 | $21.05 | $52.52 | 693,900 | — | — |
| 2007-09-18 | $20.67 | $51.57 | 1,357,000 | — | — |
| 2007-09-17 | $20.10 | $50.15 | 487,100 | — | — |
| 2007-09-14 | $20.43 | $50.97 | 500,200 | — | — |
| 2007-09-13 | $20.24 | $50.50 | 1,062,800 | — | — |
| 2007-09-12 | $20.47 | $51.07 | 517,400 | — | — |
| 2007-09-11 | $20.72 | $51.70 | 608,800 | — | — |
| 2007-09-10 | $20.34 | $50.75 | 705,000 | — | — |
| 2007-09-07 | $20.95 | $52.27 | 678,200 | — | — |
| 2007-09-06 | $21.51 | $53.67 | 709,100 | — | — |
| 2007-09-05 | $21.45 | $53.52 | 1,212,900 | — | — |
| 2007-09-04 | $21.55 | $53.77 | 519,800 | — | — |
| 2007-08-31 | $21.44 | $53.49 | 593,400 | — | — |
| 2007-08-30 | $21.14 | $52.74 | 702,800 | — | — |
| 2007-08-29 | $21.27 | $53.07 | 780,600 | — | — |
| 2007-08-28 | $20.42 | $50.95 | 800,500 | — | — |
| 2007-08-27 | $20.91 | $52.17 | 831,300 | — | — |
| 2007-08-24 | $21.61 | $53.92 | 874,200 | — | — |
| 2007-08-23 | $20.72 | $51.70 | 506,300 | — | — |
| 2007-08-22 | $20.84 | $52.00 | 727,500 | — | — |
| 2007-08-21 | $20.25 | $50.52 | 610,400 | — | — |
| 2007-08-20 | $19.92 | $49.70 | 738,400 | — | — |
| 2007-08-17 | $19.60 | $48.90 | 999,000 | — | — |
| 2007-08-16 | $19.41 | $48.43 | 1,573,600 | — | — |
| 2007-08-15 | $18.82 | $46.96 | 1,269,100 | — | — |
| 2007-08-14 | $19.31 | $48.18 | 1,051,400 | — | — |
| 2007-08-13 | $19.69 | $49.13 | 1,332,500 | — | — |
| 2007-08-10 | $19.96 | $49.80 | 2,488,700 | — | — |
| 2007-08-09 | $18.11 | $45.19 | 3,114,500 | — | — |
| 2007-08-08 | $19.37 | $48.33 | 2,428,500 | — | — |
| 2007-08-07 | $20.39 | $50.37 | 1,557,800 | — | — |
| 2007-08-06 | $20.76 | $51.29 | 1,587,800 | — | — |
| 2007-08-03 | $20.75 | $51.26 | 1,413,600 | — | — |
| 2007-08-02 | $21.33 | $52.70 | 1,976,100 | — | — |
| 2007-08-01 | $21.17 | $52.30 | 1,555,700 | — | — |
| 2007-07-31 | $20.87 | $51.56 | 1,807,100 | — | — |
| 2007-07-30 | $21.21 | $52.40 | 1,993,200 | — | — |
| 2007-07-27 | $20.42 | $50.45 | 3,197,300 | — | — |
| 2007-07-26 | $19.84 | $49.02 | 1,866,100 | — | — |
| 2007-07-25 | $20.52 | $50.70 | 2,066,100 | — | — |
| 2007-07-24 | $20.84 | $51.49 | 1,430,000 | — | — |
| 2007-07-23 | $21.51 | $53.14 | 1,092,000 | — | — |
| 2007-07-20 | $21.49 | $53.09 | 1,366,100 | — | — |
| 2007-07-19 | $22.43 | $55.41 | 779,700 | — | — |
| 2007-07-18 | $22.35 | $55.22 | 882,100 | — | — |
| 2007-07-17 | $22.38 | $55.29 | 1,190,900 | — | — |
| 2007-07-16 | $22.06 | $54.50 | 865,600 | — | — |
| 2007-07-13 | $22.14 | $54.70 | 793,100 | — | — |
| 2007-07-12 | $22.05 | $54.48 | 989,500 | — | — |
| 2007-07-11 | $21.58 | $53.31 | 824,100 | — | — |
| 2007-07-10 | $21.38 | $52.82 | 905,700 | — | — |
| 2007-07-09 | $21.93 | $54.18 | 1,181,500 | — | — |
| 2007-07-06 | $21.75 | $53.73 | 585,200 | — | — |
| 2007-07-05 | $21.67 | $53.54 | 1,260,500 | — | — |
| 2007-07-03 | $21.41 | $52.89 | 389,700 | — | — |
| 2007-07-02 | $21.30 | $52.62 | 1,048,200 | — | — |
| 2007-06-29 | $21.00 | $51.88 | 1,400,700 | — | — |
| 2007-06-28 | $20.73 | $51.21 | 1,338,300 | — | — |
| 2007-06-27 | $20.09 | $49.63 | 784,500 | — | — |
| 2007-06-26 | $19.93 | $49.24 | 1,114,800 | — | — |
| 2007-06-25 | $19.73 | $48.74 | 1,143,600 | — | — |
| 2007-06-22 | $20.11 | $49.68 | 1,107,100 | — | — |
| 2007-06-21 | $20.22 | $49.95 | 728,000 | — | — |
| 2007-06-20 | $20.04 | $49.51 | 722,100 | — | — |
| 2007-06-19 | $20.39 | $50.37 | 648,000 | — | — |
| 2007-06-18 | $20.43 | $50.47 | 844,900 | — | — |
| 2007-06-15 | $20.10 | $49.66 | 797,400 | — | — |
| 2007-06-14 | $19.97 | $49.34 | 449,900 | — | — |
| 2007-06-13 | $19.91 | $49.19 | 1,200,300 | — | — |
| 2007-06-12 | $19.32 | $47.73 | 666,100 | — | — |
| 2007-06-11 | $19.56 | $48.32 | 999,300 | — | — |
| 2007-06-08 | $19.87 | $49.09 | 797,000 | — | — |
| 2007-06-07 | $19.59 | $48.40 | 700,400 | — | — |
| 2007-06-06 | $20.05 | $49.53 | 843,500 | — | — |
| 2007-06-05 | $20.46 | $50.55 | 654,900 | — | — |
| 2007-06-04 | $20.51 | $50.67 | 823,400 | — | — |
| 2007-06-01 | $20.44 | $50.50 | 1,017,400 | — | — |
| 2007-05-31 | $20.24 | $50.00 | 1,127,400 | — | — |
| 2007-05-30 | $20.40 | $50.40 | 1,100,300 | — | — |
| 2007-05-29 | $20.14 | $49.76 | 682,300 | — | — |
| 2007-05-25 | $20.05 | $49.53 | 671,500 | — | — |
| 2007-05-24 | $19.71 | $48.69 | 1,840,200 | — | — |
| 2007-05-23 | $20.37 | $50.33 | 1,952,500 | — | — |
| 2007-05-22 | $20.40 | $50.40 | 5,306,600 | — | — |
| 2007-05-21 | $19.51 | $48.20 | 4,669,000 | — | — |
| 2007-05-18 | $19.00 | $46.94 | 1,394,000 | — | — |
| 2007-05-17 | $18.87 | $46.62 | 2,140,700 | — | — |
| 2007-05-16 | $18.84 | $46.55 | 2,636,000 | — | — |
| 2007-05-15 | $18.01 | $44.49 | 684,600 | — | — |
| 2007-05-14 | $18.04 | $44.57 | 865,700 | — | — |
| 2007-05-11 | $18.20 | $44.96 | 406,100 | — | — |
| 2007-05-10 | $18.01 | $44.49 | 822,800 | — | — |
| 2007-05-09 | $18.42 | $45.51 | 634,700 | — | — |
| 2007-05-08 | $18.28 | $45.16 | 837,700 | — | — |
| 2007-05-07 | $18.36 | $44.87 | 1,273,800 | — | — |
| 2007-05-04 | $18.55 | $45.33 | 3,367,000 | — | — |
| 2007-05-03 | $17.97 | $43.91 | 953,300 | — | — |
| 2007-05-02 | $17.67 | $43.18 | 1,021,400 | — | — |
| 2007-05-01 | $17.24 | $42.13 | 955,900 | — | — |
| 2007-04-30 | $17.14 | $41.88 | 1,551,400 | — | — |
| 2007-04-27 | $17.90 | $43.74 | 2,175,700 | — | — |
| 2007-04-26 | $17.17 | $41.96 | 855,300 | — | — |
| 2007-04-25 | $17.55 | $42.89 | 1,058,300 | — | — |
| 2007-04-24 | $17.07 | $41.71 | 728,400 | — | — |
| 2007-04-23 | $16.91 | $41.32 | 506,400 | — | — |
| 2007-04-20 | $17.05 | $41.66 | 1,019,300 | — | — |
| 2007-04-19 | $17.02 | $41.59 | 938,700 | — | — |
| 2007-04-18 | $17.05 | $41.66 | 477,600 | — | — |
| 2007-04-17 | $17.10 | $41.79 | 958,400 | — | — |
| 2007-04-16 | $16.90 | $41.30 | 544,100 | — | — |
| 2007-04-13 | $16.70 | $40.81 | 1,326,000 | — | — |
| 2007-04-12 | $16.50 | $40.32 | 788,300 | — | — |
| 2007-04-11 | $16.55 | $40.44 | 661,500 | — | — |
| 2007-04-10 | $16.78 | $41.00 | 632,000 | — | — |
| 2007-04-09 | $16.81 | $41.08 | 577,600 | — | — |
| 2007-04-05 | $16.76 | $40.96 | 328,500 | — | — |
| 2007-04-04 | $16.83 | $41.13 | 734,300 | — | — |
| 2007-04-03 | $17.05 | $41.66 | 411,600 | — | — |
| 2007-04-02 | $16.76 | $40.96 | 640,300 | — | — |
| 2007-03-30 | $16.94 | $41.40 | 718,500 | — | — |
| 2007-03-29 | $16.97 | $41.47 | 718,300 | — | — |
| 2007-03-28 | $16.66 | $40.71 | 963,300 | — | — |
| 2007-03-27 | $16.83 | $41.13 | 576,600 | — | — |
| 2007-03-26 | $17.25 | $42.15 | 519,000 | — | — |
| 2007-03-23 | $17.15 | $41.91 | 634,700 | — | — |
| 2007-03-22 | $17.04 | $41.64 | 639,000 | — | — |
| 2007-03-21 | $16.96 | $41.44 | 737,800 | — | — |
| 2007-03-20 | $16.49 | $40.30 | 399,000 | — | — |
| 2007-03-19 | $16.41 | $40.10 | 400,200 | — | — |
| 2007-03-16 | $16.14 | $39.44 | 947,400 | — | — |
| 2007-03-15 | $16.37 | $40.00 | 605,300 | — | — |
| 2007-03-14 | $16.41 | $40.10 | 619,600 | — | — |
| 2007-03-13 | $16.22 | $39.64 | 751,500 | — | — |
| 2007-03-12 | $16.86 | $41.20 | 365,900 | — | — |
| 2007-03-09 | $16.89 | $41.27 | 451,200 | — | — |
| 2007-03-08 | $16.64 | $40.66 | 751,300 | — | — |
| 2007-03-07 | $16.45 | $40.20 | 806,100 | — | — |
| 2007-03-06 | $16.59 | $40.54 | 1,081,900 | — | — |
| 2007-03-05 | $16.42 | $40.12 | 817,500 | — | — |
| 2007-03-02 | $16.86 | $41.20 | 823,700 | — | — |
| 2007-03-01 | $17.11 | $41.81 | 906,900 | — | — |
| 2007-02-28 | $17.28 | $42.23 | 1,255,300 | — | — |
| 2007-02-27 | $16.83 | $41.13 | 954,600 | — | — |
| 2007-02-26 | $17.85 | $43.62 | 1,036,400 | — | — |
| 2007-02-23 | $17.96 | $43.89 | 2,322,700 | — | — |
| 2007-02-22 | $16.86 | $41.20 | 599,000 | — | — |
| 2007-02-21 | $17.00 | $41.54 | 570,200 | — | — |
| 2007-02-20 | $16.86 | $41.20 | 739,900 | — | — |
| 2007-02-16 | $16.67 | $40.74 | 336,800 | — | — |
| 2007-02-15 | $16.57 | $40.49 | 660,000 | — | — |
| 2007-02-14 | $16.69 | $40.78 | 478,100 | — | — |
| 2007-02-13 | $16.66 | $40.71 | 791,800 | — | — |
| 2007-02-12 | $16.30 | $39.83 | 351,200 | — | — |
| 2007-02-09 | $16.18 | $39.54 | 440,000 | — | — |
| 2007-02-08 | $16.20 | $39.59 | 574,700 | — | — |
| 2007-02-07 | $16.44 | $40.17 | 432,400 | — | — |
| 2007-02-06 | $16.62 | $40.12 | 1,029,600 | — | — |
| 2007-02-05 | $16.67 | $40.25 | 827,500 | — | — |
| 2007-02-02 | $17.06 | $41.19 | 815,300 | — | — |
| 2007-02-01 | $17.16 | $41.43 | 994,800 | — | — |
| 2007-01-31 | $16.84 | $40.66 | 722,300 | — | — |
| 2007-01-30 | $16.35 | $39.47 | 1,244,100 | — | — |
| 2007-01-29 | $16.93 | $40.87 | 700,800 | — | — |
| 2007-01-26 | $17.05 | $41.16 | 620,300 | — | — |
| 2007-01-25 | $16.64 | $40.17 | 468,300 | — | — |
| 2007-01-24 | $16.90 | $40.80 | 330,800 | — | — |
| 2007-01-23 | $16.76 | $40.46 | 580,700 | — | — |
| 2007-01-22 | $16.47 | $39.76 | 748,300 | — | — |
| 2007-01-19 | $16.86 | $40.70 | 517,000 | — | — |
| 2007-01-18 | $16.77 | $40.49 | 418,700 | — | — |
| 2007-01-17 | $17.00 | $41.04 | 288,900 | — | — |
| 2007-01-16 | $16.95 | $40.92 | 392,300 | — | — |
| 2007-01-12 | $17.07 | $41.21 | 534,200 | — | — |
| 2007-01-11 | $16.83 | $40.63 | 493,700 | — | — |
| 2007-01-10 | $16.45 | $39.71 | 588,800 | — | — |
| 2007-01-09 | $16.46 | $39.74 | 641,700 | — | — |
| 2007-01-08 | $16.51 | $39.86 | 376,300 | — | — |
| 2007-01-05 | $16.52 | $39.88 | 411,000 | — | — |
| 2007-01-04 | $16.73 | $40.39 | 337,400 | — | — |
| 2007-01-03 | $16.77 | $40.49 | 624,400 | — | — |