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
- 1973-05-03 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 | $23.38 | $32.97 | 595,898 | — | — |
| 2007-12-28 | $23.56 | $33.22 | 789,170 | — | — |
| 2007-12-27 | $23.88 | $33.68 | 464,270 | — | — |
| 2007-12-26 | $23.97 | $33.80 | 364,656 | — | — |
| 2007-12-24 | $24.23 | $34.17 | 260,426 | — | — |
| 2007-12-21 | $23.94 | $33.76 | 887,295 | — | — |
| 2007-12-20 | $23.28 | $32.82 | 563,140 | — | — |
| 2007-12-19 | $22.72 | $32.04 | 417,516 | — | — |
| 2007-12-18 | $22.80 | $32.15 | 469,333 | — | — |
| 2007-12-17 | $22.59 | $31.86 | 753,285 | — | — |
| 2007-12-14 | $23.16 | $32.65 | 726,185 | — | — |
| 2007-12-13 | $23.59 | $33.26 | 430,023 | — | — |
| 2007-12-12 | $23.40 | $33.00 | 715,316 | — | — |
| 2007-12-11 | $23.61 | $33.29 | 1,324,912 | — | — |
| 2007-12-10 | $23.90 | $33.69 | 705,339 | — | — |
| 2007-12-07 | $23.54 | $33.19 | 528,297 | — | — |
| 2007-12-06 | $23.53 | $33.17 | 618,233 | — | — |
| 2007-12-05 | $22.92 | $32.32 | 562,991 | — | — |
| 2007-12-04 | $22.52 | $31.75 | 433,597 | — | — |
| 2007-12-03 | $22.50 | $31.72 | 565,969 | — | — |
| 2007-11-30 | $22.78 | $32.12 | 891,315 | — | — |
| 2007-11-29 | $22.55 | $31.80 | 1,068,358 | — | — |
| 2007-11-28 | $22.46 | $31.68 | 2,146,245 | — | — |
| 2007-11-27 | $22.18 | $31.27 | 987,505 | — | — |
| 2007-11-26 | $22.16 | $31.24 | 1,048,852 | — | — |
| 2007-11-23 | $22.40 | $31.59 | 551,377 | — | — |
| 2007-11-21 | $21.97 | $30.99 | 1,216,960 | — | — |
| 2007-11-20 | $22.19 | $31.29 | 889,529 | — | — |
| 2007-11-19 | $22.00 | $31.02 | 600,067 | — | — |
| 2007-11-16 | $22.54 | $31.78 | 917,820 | — | — |
| 2007-11-15 | $22.65 | $31.94 | 999,268 | — | — |
| 2007-11-14 | $22.79 | $32.13 | 3,624,822 | — | — |
| 2007-11-13 | $23.02 | $32.46 | 1,553,325 | — | — |
| 2007-11-12 | $23.15 | $32.64 | 921,393 | — | — |
| 2007-11-09 | $23.76 | $33.50 | 1,301,535 | — | — |
| 2007-11-08 | $24.10 | $33.98 | 1,595,315 | — | — |
| 2007-11-07 | $23.94 | $33.75 | 1,172,141 | — | — |
| 2007-11-06 | $24.51 | $34.56 | 1,445,075 | — | — |
| 2007-11-05 | $24.17 | $34.08 | 1,792,607 | — | — |
| 2007-11-02 | $24.12 | $34.01 | 1,867,951 | — | — |
| 2007-11-01 | $23.71 | $33.44 | 1,635,518 | — | — |
| 2007-10-31 | $23.77 | $33.51 | 1,000,161 | — | — |
| 2007-10-30 | $23.45 | $33.07 | 855,282 | — | — |
| 2007-10-29 | $23.47 | $33.10 | 803,018 | — | — |
| 2007-10-26 | $23.22 | $32.74 | 883,573 | — | — |
| 2007-10-25 | $23.20 | $32.71 | 1,254,631 | — | — |
| 2007-10-24 | $23.51 | $33.15 | 1,794,096 | — | — |
| 2007-10-23 | $23.22 | $32.61 | 3,591,766 | — | — |
| 2007-10-22 | $21.89 | $30.74 | 2,249,879 | — | — |
| 2007-10-19 | $22.13 | $31.07 | 1,366,009 | — | — |
| 2007-10-18 | $22.33 | $31.35 | 1,477,535 | — | — |
| 2007-10-17 | $22.38 | $31.43 | 1,161,271 | — | — |
| 2007-10-16 | $22.74 | $31.93 | 2,021,913 | — | — |
| 2007-10-15 | $22.91 | $32.17 | 1,310,171 | — | — |
| 2007-10-12 | $22.63 | $31.77 | 736,757 | — | — |
| 2007-10-11 | $22.47 | $31.55 | 689,705 | — | — |
| 2007-10-10 | $22.67 | $31.82 | 1,009,840 | — | — |
| 2007-10-09 | $23.00 | $32.28 | 1,055,403 | — | — |
| 2007-10-08 | $22.48 | $31.56 | 649,949 | — | — |
| 2007-10-05 | $22.69 | $31.85 | 778,003 | — | — |
| 2007-10-04 | $22.52 | $31.62 | 633,570 | — | — |
| 2007-10-03 | $22.55 | $31.66 | 1,161,718 | — | — |
| 2007-10-02 | $22.22 | $31.20 | 1,047,512 | — | — |
| 2007-10-01 | $22.30 | $31.30 | 2,315,693 | — | — |
| 2007-09-28 | $22.28 | $31.29 | 1,653,237 | — | — |
| 2007-09-27 | $22.21 | $31.18 | 1,945,230 | — | — |
| 2007-09-26 | $21.91 | $30.77 | 1,773,846 | — | — |
| 2007-09-25 | $21.69 | $30.46 | 1,861,846 | — | — |
| 2007-09-24 | $21.72 | $30.49 | 1,208,472 | — | — |
| 2007-09-21 | $21.54 | $30.25 | 4,236,354 | — | — |
| 2007-09-20 | $21.89 | $30.74 | 1,553,474 | — | — |
| 2007-09-19 | $22.09 | $31.01 | 1,543,646 | — | — |
| 2007-09-18 | $22.75 | $31.94 | 1,719,795 | — | — |
| 2007-09-17 | $22.18 | $31.14 | 712,338 | — | — |
| 2007-09-14 | $22.40 | $31.45 | 974,402 | — | — |
| 2007-09-13 | $22.52 | $31.62 | 1,276,520 | — | — |
| 2007-09-12 | $22.57 | $31.68 | 1,273,691 | — | — |
| 2007-09-11 | $22.73 | $31.91 | 3,414,277 | — | — |
| 2007-09-10 | $23.30 | $32.72 | 1,001,055 | — | — |
| 2007-09-07 | $23.81 | $33.43 | 602,301 | — | — |
| 2007-09-06 | $24.66 | $34.62 | 520,108 | — | — |
| 2007-09-05 | $24.51 | $34.42 | 773,536 | — | — |
| 2007-09-04 | $25.30 | $35.52 | 870,321 | — | — |
| 2007-08-31 | $24.94 | $35.01 | 1,198,794 | — | — |
| 2007-08-30 | $24.12 | $33.86 | 1,042,300 | — | — |
| 2007-08-29 | $23.85 | $33.49 | 932,859 | — | — |
| 2007-08-28 | $23.32 | $32.75 | 499,708 | — | — |
| 2007-08-27 | $24.40 | $34.26 | 416,622 | — | — |
| 2007-08-24 | $24.02 | $33.73 | 516,087 | — | — |
| 2007-08-23 | $23.87 | $33.51 | 583,390 | — | — |
| 2007-08-22 | $24.34 | $34.17 | 680,473 | — | — |
| 2007-08-21 | $23.68 | $33.25 | 963,234 | — | — |
| 2007-08-20 | $23.70 | $33.27 | 720,080 | — | — |
| 2007-08-17 | $23.47 | $32.94 | 1,503,146 | — | — |
| 2007-08-16 | $23.10 | $32.44 | 1,799,010 | — | — |
| 2007-08-15 | $22.94 | $32.21 | 1,525,629 | — | — |
| 2007-08-14 | $23.71 | $33.29 | 1,048,703 | — | — |
| 2007-08-13 | $24.33 | $34.15 | 956,385 | — | — |
| 2007-08-10 | $25.10 | $35.25 | 1,665,744 | — | — |
| 2007-08-09 | $24.80 | $34.82 | 2,030,847 | — | — |
| 2007-08-08 | $25.33 | $35.57 | 1,654,875 | — | — |
| 2007-08-07 | $24.71 | $34.70 | 1,573,277 | — | — |
| 2007-08-06 | $24.81 | $34.83 | 1,173,779 | — | — |
| 2007-08-03 | $24.70 | $34.68 | 1,446,415 | — | — |
| 2007-08-02 | $25.35 | $35.58 | 1,266,246 | — | — |
| 2007-08-01 | $24.90 | $34.96 | 1,481,406 | — | — |
| 2007-07-31 | $24.31 | $34.13 | 1,470,090 | — | — |
| 2007-07-30 | $24.69 | $34.66 | 1,717,264 | — | — |
| 2007-07-27 | $24.35 | $34.19 | 1,875,396 | — | — |
| 2007-07-26 | $24.48 | $34.37 | 1,720,688 | — | — |
| 2007-07-25 | $25.09 | $35.23 | 2,106,637 | — | — |
| 2007-07-24 | $25.41 | $35.53 | 3,431,252 | — | — |
| 2007-07-23 | $25.39 | $35.50 | 1,613,480 | — | — |
| 2007-07-20 | $25.81 | $36.09 | 1,547,964 | — | — |
| 2007-07-19 | $26.33 | $36.82 | 1,165,440 | — | — |
| 2007-07-18 | $26.00 | $36.36 | 952,811 | — | — |
| 2007-07-17 | $26.09 | $36.49 | 747,925 | — | — |
| 2007-07-16 | $25.96 | $36.30 | 717,549 | — | — |
| 2007-07-13 | $26.15 | $36.57 | 898,016 | — | — |
| 2007-07-12 | $26.14 | $36.55 | 1,070,293 | — | — |
| 2007-07-11 | $25.79 | $36.06 | 931,816 | — | — |
| 2007-07-10 | $25.65 | $35.87 | 966,808 | — | — |
| 2007-07-09 | $26.27 | $36.74 | 1,107,667 | — | — |
| 2007-07-06 | $25.90 | $36.22 | 965,914 | — | — |
| 2007-07-05 | $25.94 | $36.27 | 1,677,954 | — | — |
| 2007-07-03 | $25.65 | $35.88 | 1,499,274 | — | — |
| 2007-07-02 | $26.33 | $36.81 | 820,439 | — | — |
| 2007-06-29 | $25.90 | $36.22 | 936,283 | — | — |
| 2007-06-28 | $25.96 | $36.31 | 2,029,805 | — | — |
| 2007-06-27 | $25.69 | $35.92 | 932,710 | — | — |
| 2007-06-26 | $25.43 | $35.57 | 2,441,811 | — | — |
| 2007-06-25 | $25.29 | $35.36 | 1,543,051 | — | — |
| 2007-06-22 | $25.82 | $36.10 | 1,866,610 | — | — |
| 2007-06-21 | $25.61 | $35.82 | 999,566 | — | — |
| 2007-06-20 | $25.51 | $35.68 | 870,767 | — | — |
| 2007-06-19 | $25.51 | $35.67 | 1,016,391 | — | — |
| 2007-06-18 | $25.39 | $35.51 | 868,683 | — | — |
| 2007-06-15 | $25.56 | $35.74 | 806,889 | — | — |
| 2007-06-14 | $25.49 | $35.64 | 900,398 | — | — |
| 2007-06-13 | $24.77 | $34.64 | 1,391,619 | — | — |
| 2007-06-12 | $24.44 | $34.18 | 1,023,092 | — | — |
| 2007-06-11 | $24.63 | $34.44 | 612,724 | — | — |
| 2007-06-08 | $24.51 | $34.28 | 604,534 | — | — |
| 2007-06-07 | $24.27 | $33.94 | 968,297 | — | — |
| 2007-06-06 | $24.70 | $34.54 | 1,192,242 | — | — |
| 2007-06-05 | $25.16 | $35.19 | 741,373 | — | — |
| 2007-06-04 | $25.17 | $35.20 | 654,267 | — | — |
| 2007-06-01 | $25.02 | $34.99 | 1,209,813 | — | — |
| 2007-05-31 | $24.84 | $34.74 | 1,579,531 | — | — |
| 2007-05-30 | $24.87 | $34.78 | 1,045,725 | — | — |
| 2007-05-29 | $24.46 | $34.20 | 975,146 | — | — |
| 2007-05-25 | $24.19 | $33.83 | 1,225,894 | — | — |
| 2007-05-24 | $23.93 | $33.46 | 2,254,048 | — | — |
| 2007-05-23 | $24.48 | $34.23 | 2,558,400 | — | — |
| 2007-05-22 | $23.85 | $33.36 | 1,448,053 | — | — |
| 2007-05-21 | $23.68 | $33.11 | 1,181,819 | — | — |
| 2007-05-18 | $23.50 | $32.86 | 1,539,030 | — | — |
| 2007-05-17 | $23.10 | $32.31 | 1,340,993 | — | — |
| 2007-05-16 | $22.93 | $32.07 | 727,228 | — | — |
| 2007-05-15 | $22.82 | $31.91 | 1,260,736 | — | — |
| 2007-05-14 | $22.86 | $31.97 | 1,206,983 | — | — |
| 2007-05-11 | $22.85 | $31.95 | 902,632 | — | — |
| 2007-05-10 | $22.60 | $31.60 | 1,359,755 | — | — |
| 2007-05-09 | $22.96 | $32.10 | 1,196,412 | — | — |
| 2007-05-08 | $22.59 | $31.59 | 1,076,994 | — | — |
| 2007-05-07 | $22.46 | $31.41 | 549,143 | — | — |
| 2007-05-04 | $22.35 | $31.26 | 960,256 | — | — |
| 2007-05-03 | $22.42 | $31.35 | 1,708,925 | — | — |
| 2007-05-02 | $22.05 | $30.83 | 1,172,439 | — | — |
| 2007-05-01 | $21.44 | $29.98 | 942,239 | — | — |
| 2007-04-30 | $21.58 | $30.18 | 857,217 | — | — |
| 2007-04-27 | $21.77 | $30.44 | 1,128,364 | — | — |
| 2007-04-26 | $21.54 | $30.13 | 2,913,675 | — | — |
| 2007-04-25 | $21.05 | $29.43 | 3,365,885 | — | — |
| 2007-04-24 | $22.02 | $30.65 | 4,192,726 | — | — |
| 2007-04-23 | $20.89 | $29.07 | 1,500,465 | — | — |
| 2007-04-20 | $20.98 | $29.20 | 907,248 | — | — |
| 2007-04-19 | $20.79 | $28.93 | 1,191,647 | — | — |
| 2007-04-18 | $20.86 | $29.04 | 1,673,934 | — | — |
| 2007-04-17 | $21.16 | $29.45 | 804,953 | — | — |
| 2007-04-16 | $21.09 | $29.35 | 854,835 | — | — |
| 2007-04-13 | $20.71 | $28.82 | 1,061,806 | — | — |
| 2007-04-12 | $20.42 | $28.42 | 1,054,808 | — | — |
| 2007-04-11 | $20.42 | $28.43 | 1,087,715 | — | — |
| 2007-04-10 | $20.48 | $28.51 | 984,825 | — | — |
| 2007-04-09 | $20.66 | $28.76 | 515,641 | — | — |
| 2007-04-05 | $20.77 | $28.91 | 465,313 | — | — |
| 2007-04-04 | $20.85 | $29.03 | 604,534 | — | — |
| 2007-04-03 | $21.01 | $29.24 | 781,874 | — | — |
| 2007-04-02 | $20.93 | $29.13 | 720,974 | — | — |
| 2007-03-30 | $20.93 | $29.13 | 834,733 | — | — |
| 2007-03-29 | $20.71 | $28.83 | 1,164,547 | — | — |
| 2007-03-28 | $20.69 | $28.79 | 1,592,783 | — | — |
| 2007-03-27 | $20.58 | $28.65 | 1,067,315 | — | — |
| 2007-03-26 | $20.63 | $28.72 | 1,003,437 | — | — |
| 2007-03-23 | $20.57 | $28.63 | 761,772 | — | — |
| 2007-03-22 | $20.54 | $28.60 | 699,830 | — | — |
| 2007-03-21 | $20.47 | $28.49 | 1,108,114 | — | — |
| 2007-03-20 | $19.94 | $27.76 | 1,639,538 | — | — |
| 2007-03-19 | $19.97 | $27.80 | 1,300,642 | — | — |
| 2007-03-16 | $19.81 | $27.58 | 1,062,997 | — | — |
| 2007-03-15 | $19.95 | $27.77 | 1,083,545 | — | — |
| 2007-03-14 | $19.90 | $27.70 | 1,560,621 | — | — |
| 2007-03-13 | $19.92 | $27.73 | 792,744 | — | — |
| 2007-03-12 | $20.23 | $28.16 | 829,373 | — | — |
| 2007-03-09 | $20.24 | $28.17 | 965,617 | — | — |
| 2007-03-08 | $20.30 | $28.26 | 975,444 | — | — |
| 2007-03-07 | $20.13 | $28.02 | 1,746,746 | — | — |
| 2007-03-06 | $20.15 | $28.05 | 2,537,405 | — | — |
| 2007-03-05 | $20.46 | $28.48 | 850,219 | — | — |
| 2007-03-02 | $20.83 | $28.99 | 923,627 | — | — |
| 2007-03-01 | $21.20 | $29.50 | 1,187,775 | — | — |
| 2007-02-28 | $20.96 | $29.18 | 905,759 | — | — |
| 2007-02-27 | $20.99 | $29.21 | 1,315,085 | — | — |
| 2007-02-26 | $21.98 | $30.60 | 1,207,728 | — | — |
| 2007-02-23 | $22.05 | $30.69 | 596,791 | — | — |
| 2007-02-22 | $22.06 | $30.70 | 497,177 | — | — |
| 2007-02-21 | $22.20 | $30.91 | 455,187 | — | — |
| 2007-02-20 | $22.12 | $30.78 | 731,397 | — | — |
| 2007-02-16 | $22.01 | $30.64 | 1,227,681 | — | — |
| 2007-02-15 | $22.17 | $30.86 | 1,804,519 | — | — |
| 2007-02-14 | $21.34 | $29.71 | 681,813 | — | — |
| 2007-02-13 | $21.13 | $29.41 | 998,821 | — | — |
| 2007-02-12 | $21.09 | $29.36 | 719,038 | — | — |
| 2007-02-09 | $20.95 | $29.17 | 848,432 | — | — |
| 2007-02-08 | $21.20 | $29.51 | 1,234,828 | — | — |
| 2007-02-07 | $21.54 | $29.98 | 1,564,939 | — | — |
| 2007-02-06 | $21.69 | $30.20 | 2,376,891 | — | — |
| 2007-02-05 | $21.08 | $29.35 | 948,046 | — | — |
| 2007-02-02 | $21.17 | $29.47 | 2,151,009 | — | — |
| 2007-02-01 | $20.97 | $29.20 | 1,239,444 | — | — |
| 2007-01-31 | $20.93 | $29.13 | 1,463,687 | — | — |
| 2007-01-30 | $20.61 | $28.69 | 740,778 | — | — |
| 2007-01-29 | $20.40 | $28.40 | 1,267,288 | — | — |
| 2007-01-26 | $20.10 | $27.98 | 988,547 | — | — |
| 2007-01-25 | $20.00 | $27.84 | 819,843 | — | — |
| 2007-01-24 | $20.34 | $28.32 | 452,209 | — | — |
| 2007-01-23 | $20.41 | $28.27 | 645,482 | — | — |
| 2007-01-22 | $20.30 | $28.12 | 1,024,134 | — | — |
| 2007-01-19 | $20.34 | $28.18 | 1,507,761 | — | — |
| 2007-01-18 | $20.29 | $28.10 | 939,261 | — | — |
| 2007-01-17 | $20.09 | $27.82 | 845,454 | — | — |
| 2007-01-16 | $20.12 | $27.87 | 1,163,505 | — | — |
| 2007-01-12 | $20.25 | $28.05 | 1,520,567 | — | — |
| 2007-01-11 | $20.59 | $28.52 | 1,181,670 | — | — |
| 2007-01-10 | $20.32 | $28.14 | 1,380,303 | — | — |
| 2007-01-09 | $20.13 | $27.88 | 1,029,941 | — | — |
| 2007-01-08 | $20.20 | $27.98 | 1,081,610 | — | — |
| 2007-01-05 | $20.25 | $28.05 | 1,139,978 | — | — |
| 2007-01-04 | $20.60 | $28.53 | 2,816,295 | — | — |
| 2007-01-03 | $20.18 | $27.95 | 3,390,304 | — | — |