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 | $23.65 | $54.11 | 4,503,200 | — | — |
| 2007-12-28 | $23.59 | $53.97 | 3,777,200 | — | — |
| 2007-12-27 | $24.09 | $55.12 | 3,870,600 | — | — |
| 2007-12-26 | $24.48 | $56.01 | 2,472,000 | — | — |
| 2007-12-24 | $24.76 | $56.65 | 1,895,100 | — | — |
| 2007-12-21 | $24.40 | $55.83 | 8,384,800 | — | — |
| 2007-12-20 | $23.75 | $54.34 | 5,959,600 | — | — |
| 2007-12-19 | $23.71 | $54.25 | 6,365,500 | — | — |
| 2007-12-18 | $24.07 | $55.07 | 5,626,900 | — | — |
| 2007-12-17 | $23.89 | $54.66 | 6,009,400 | — | — |
| 2007-12-14 | $24.00 | $54.04 | 5,218,700 | — | — |
| 2007-12-13 | $24.43 | $55.01 | 6,983,700 | — | — |
| 2007-12-12 | $24.65 | $55.51 | 8,482,100 | — | — |
| 2007-12-11 | $25.44 | $57.29 | 6,292,600 | — | — |
| 2007-12-10 | $27.34 | $61.56 | 3,583,300 | — | — |
| 2007-12-07 | $26.44 | $59.54 | 4,299,700 | — | — |
| 2007-12-06 | $26.87 | $60.51 | 4,411,600 | — | — |
| 2007-12-05 | $26.44 | $59.54 | 5,082,800 | — | — |
| 2007-12-04 | $25.60 | $57.65 | 3,254,600 | — | — |
| 2007-12-03 | $25.97 | $58.48 | 3,681,100 | — | — |
| 2007-11-30 | $26.43 | $59.51 | 6,232,500 | — | — |
| 2007-11-29 | $25.42 | $57.24 | 3,883,900 | — | — |
| 2007-11-28 | $25.89 | $58.30 | 6,096,400 | — | — |
| 2007-11-27 | $24.57 | $55.33 | 11,206,700 | — | — |
| 2007-11-26 | $23.01 | $51.81 | 4,630,500 | — | — |
| 2007-11-23 | $24.22 | $54.54 | 3,036,600 | — | — |
| 2007-11-21 | $23.52 | $52.96 | 6,401,100 | — | — |
| 2007-11-20 | $23.56 | $53.05 | 5,993,400 | — | — |
| 2007-11-19 | $23.77 | $53.52 | 6,384,300 | — | — |
| 2007-11-16 | $24.32 | $54.76 | 5,587,900 | — | — |
| 2007-11-15 | $24.68 | $55.57 | 4,627,700 | — | — |
| 2007-11-14 | $25.52 | $57.47 | 3,450,000 | — | — |
| 2007-11-13 | $26.49 | $59.65 | 4,385,900 | — | — |
| 2007-11-12 | $25.22 | $56.79 | 4,336,600 | — | — |
| 2007-11-09 | $25.03 | $56.36 | 5,161,600 | — | — |
| 2007-11-08 | $24.63 | $55.46 | 7,229,300 | — | — |
| 2007-11-07 | $23.93 | $53.88 | 5,447,500 | — | — |
| 2007-11-06 | $25.49 | $57.40 | 4,040,400 | — | — |
| 2007-11-05 | $25.06 | $56.43 | 4,835,000 | — | — |
| 2007-11-02 | $25.24 | $56.83 | 6,557,200 | — | — |
| 2007-11-01 | $25.84 | $58.19 | 5,154,400 | — | — |
| 2007-10-31 | $27.12 | $61.07 | 4,687,000 | — | — |
| 2007-10-30 | $26.94 | $60.66 | 2,741,000 | — | — |
| 2007-10-29 | $26.99 | $60.78 | 2,502,800 | — | — |
| 2007-10-26 | $27.02 | $60.84 | 4,250,600 | — | — |
| 2007-10-25 | $26.45 | $59.56 | 4,444,900 | — | — |
| 2007-10-24 | $26.30 | $59.22 | 5,564,500 | — | — |
| 2007-10-23 | $26.66 | $60.03 | 4,345,200 | — | — |
| 2007-10-22 | $26.66 | $60.03 | 6,973,900 | — | — |
| 2007-10-19 | $26.40 | $59.45 | 6,834,200 | — | — |
| 2007-10-18 | $26.94 | $60.66 | 6,331,500 | — | — |
| 2007-10-17 | $28.06 | $63.18 | 5,782,500 | — | — |
| 2007-10-16 | $28.53 | $64.24 | 4,710,300 | — | — |
| 2007-10-15 | $29.13 | $65.59 | 3,525,100 | — | — |
| 2007-10-12 | $29.56 | $66.56 | 3,656,000 | — | — |
| 2007-10-11 | $29.90 | $67.33 | 2,834,600 | — | — |
| 2007-10-10 | $30.26 | $68.14 | 2,237,700 | — | — |
| 2007-10-09 | $30.97 | $69.74 | 2,202,500 | — | — |
| 2007-10-08 | $30.79 | $69.33 | 1,547,700 | — | — |
| 2007-10-05 | $31.01 | $69.83 | 2,382,000 | — | — |
| 2007-10-04 | $30.74 | $69.22 | 1,993,400 | — | — |
| 2007-10-03 | $30.71 | $69.15 | 2,471,100 | — | — |
| 2007-10-02 | $30.56 | $68.81 | 2,914,000 | — | — |
| 2007-10-01 | $30.30 | $68.23 | 3,472,800 | — | — |
| 2007-09-28 | $29.48 | $66.38 | 2,953,600 | — | — |
| 2007-09-27 | $29.92 | $67.37 | 1,714,700 | — | — |
| 2007-09-26 | $29.57 | $66.58 | 2,899,100 | — | — |
| 2007-09-25 | $29.48 | $66.38 | 4,766,500 | — | — |
| 2007-09-24 | $30.06 | $67.69 | 3,316,100 | — | — |
| 2007-09-21 | $30.51 | $68.70 | 5,367,900 | — | — |
| 2007-09-20 | $31.39 | $70.68 | 3,627,000 | — | — |
| 2007-09-19 | $32.09 | $72.26 | 3,498,100 | — | — |
| 2007-09-18 | $32.14 | $72.37 | 4,270,100 | — | — |
| 2007-09-17 | $30.81 | $69.38 | 2,302,800 | — | — |
| 2007-09-14 | $30.76 | $69.26 | 2,541,100 | — | — |
| 2007-09-13 | $30.86 | $69.49 | 3,006,300 | — | — |
| 2007-09-12 | $30.80 | $68.54 | 2,549,500 | — | — |
| 2007-09-11 | $30.82 | $68.59 | 3,041,800 | — | — |
| 2007-09-10 | $30.26 | $67.34 | 3,179,100 | — | — |
| 2007-09-07 | $30.42 | $67.70 | 3,054,900 | — | — |
| 2007-09-06 | $30.82 | $68.59 | 2,238,000 | — | — |
| 2007-09-05 | $30.70 | $68.32 | 2,737,000 | — | — |
| 2007-09-04 | $31.28 | $69.61 | 2,993,300 | — | — |
| 2007-08-31 | $31.30 | $69.66 | 3,785,600 | — | — |
| 2007-08-30 | $31.30 | $69.66 | 3,057,000 | — | — |
| 2007-08-29 | $31.44 | $69.97 | 3,400,600 | — | — |
| 2007-08-28 | $30.88 | $68.72 | 3,613,200 | — | — |
| 2007-08-27 | $32.00 | $71.21 | 2,252,300 | — | — |
| 2007-08-24 | $32.68 | $72.73 | 3,013,400 | — | — |
| 2007-08-23 | $32.60 | $72.55 | 2,904,000 | — | — |
| 2007-08-22 | $32.80 | $72.99 | 3,184,500 | — | — |
| 2007-08-21 | $32.45 | $72.22 | 3,814,900 | — | — |
| 2007-08-20 | $32.32 | $71.93 | 6,025,100 | — | — |
| 2007-08-17 | $32.06 | $71.35 | 8,377,400 | — | — |
| 2007-08-16 | $30.53 | $67.94 | 7,967,900 | — | — |
| 2007-08-15 | $29.08 | $64.72 | 5,052,400 | — | — |
| 2007-08-14 | $29.51 | $65.67 | 5,250,100 | — | — |
| 2007-08-13 | $30.42 | $67.70 | 5,190,800 | — | — |
| 2007-08-10 | $30.69 | $68.30 | 6,799,600 | — | — |
| 2007-08-09 | $30.09 | $66.96 | 7,377,700 | — | — |
| 2007-08-08 | $31.69 | $70.52 | 5,077,200 | — | — |
| 2007-08-07 | $31.08 | $69.17 | 5,411,600 | — | — |
| 2007-08-06 | $30.64 | $68.19 | 6,330,700 | — | — |
| 2007-08-03 | $29.09 | $64.74 | 5,265,100 | — | — |
| 2007-08-02 | $30.56 | $68.01 | 4,990,400 | — | — |
| 2007-08-01 | $30.61 | $68.12 | 8,251,000 | — | — |
| 2007-07-31 | $30.07 | $66.92 | 5,834,000 | — | — |
| 2007-07-30 | $30.83 | $68.61 | 7,702,900 | — | — |
| 2007-07-27 | $30.28 | $67.39 | 6,185,200 | — | — |
| 2007-07-26 | $31.02 | $69.03 | 6,859,700 | — | — |
| 2007-07-25 | $31.96 | $71.13 | 4,455,600 | — | — |
| 2007-07-24 | $31.66 | $70.46 | 8,867,700 | — | — |
| 2007-07-23 | $32.47 | $72.26 | 2,941,800 | — | — |
| 2007-07-20 | $32.62 | $72.59 | 4,604,100 | — | — |
| 2007-07-19 | $33.08 | $73.62 | 4,214,700 | — | — |
| 2007-07-18 | $33.26 | $74.02 | 4,286,900 | — | — |
| 2007-07-17 | $33.57 | $74.71 | 4,464,700 | — | — |
| 2007-07-16 | $34.21 | $76.13 | 3,311,900 | — | — |
| 2007-07-13 | $34.05 | $75.78 | 2,394,100 | — | — |
| 2007-07-12 | $33.94 | $75.53 | 4,648,400 | — | — |
| 2007-07-11 | $33.02 | $73.48 | 2,980,000 | — | — |
| 2007-07-10 | $32.98 | $73.40 | 4,324,500 | — | — |
| 2007-07-09 | $33.60 | $74.78 | 2,658,200 | — | — |
| 2007-07-06 | $33.75 | $75.11 | 2,100,400 | — | — |
| 2007-07-05 | $33.88 | $75.40 | 2,656,700 | — | — |
| 2007-07-03 | $34.07 | $75.82 | 1,576,200 | — | — |
| 2007-07-02 | $33.89 | $75.42 | 3,622,500 | — | — |
| 2007-06-29 | $33.10 | $73.66 | 4,107,300 | — | — |
| 2007-06-28 | $33.55 | $74.66 | 2,719,200 | — | — |
| 2007-06-27 | $33.57 | $74.71 | 2,963,200 | — | — |
| 2007-06-26 | $33.34 | $74.20 | 4,416,100 | — | — |
| 2007-06-25 | $33.25 | $74.00 | 3,982,200 | — | — |
| 2007-06-22 | $33.52 | $74.60 | 5,336,600 | — | — |
| 2007-06-21 | $34.10 | $75.89 | 3,350,300 | — | — |
| 2007-06-20 | $34.14 | $75.98 | 3,824,800 | — | — |
| 2007-06-19 | $34.38 | $76.51 | 3,210,100 | — | — |
| 2007-06-18 | $34.39 | $76.53 | 2,629,000 | — | — |
| 2007-06-15 | $34.50 | $76.78 | 6,378,700 | — | — |
| 2007-06-14 | $34.18 | $76.07 | 2,758,400 | — | — |
| 2007-06-13 | $34.34 | $75.62 | 3,858,300 | — | — |
| 2007-06-12 | $33.98 | $74.83 | 3,457,000 | — | — |
| 2007-06-11 | $34.54 | $76.06 | 2,550,900 | — | — |
| 2007-06-08 | $34.50 | $75.97 | 3,540,200 | — | — |
| 2007-06-07 | $34.40 | $75.75 | 3,532,500 | — | — |
| 2007-06-06 | $34.95 | $76.96 | 2,245,100 | — | — |
| 2007-06-05 | $35.29 | $77.71 | 2,882,200 | — | — |
| 2007-06-04 | $35.69 | $78.59 | 2,184,500 | — | — |
| 2007-06-01 | $35.91 | $79.08 | 2,470,200 | — | — |
| 2007-05-31 | $35.67 | $78.55 | 4,170,200 | — | — |
| 2007-05-30 | $35.65 | $78.51 | 2,541,400 | — | — |
| 2007-05-29 | $35.70 | $78.62 | 2,173,200 | — | — |
| 2007-05-25 | $35.89 | $79.03 | 2,647,400 | — | — |
| 2007-05-24 | $35.52 | $78.22 | 2,840,100 | — | — |
| 2007-05-23 | $35.66 | $78.53 | 3,427,800 | — | — |
| 2007-05-22 | $35.98 | $79.23 | 2,667,200 | — | — |
| 2007-05-21 | $36.28 | $79.89 | 2,374,300 | — | — |
| 2007-05-18 | $36.49 | $80.36 | 2,592,400 | — | — |
| 2007-05-17 | $36.25 | $79.83 | 1,838,000 | — | — |
| 2007-05-16 | $36.33 | $80.00 | 1,919,600 | — | — |
| 2007-05-15 | $35.95 | $79.17 | 2,364,700 | — | — |
| 2007-05-14 | $35.85 | $78.95 | 2,067,900 | — | — |
| 2007-05-11 | $36.18 | $79.67 | 1,933,800 | — | — |
| 2007-05-10 | $35.73 | $78.68 | 2,540,700 | — | — |
| 2007-05-09 | $36.20 | $79.72 | 2,488,600 | — | — |
| 2007-05-08 | $35.76 | $78.75 | 2,945,900 | — | — |
| 2007-05-07 | $36.08 | $79.45 | 2,217,700 | — | — |
| 2007-05-04 | $35.87 | $78.99 | 2,193,500 | — | — |
| 2007-05-03 | $35.83 | $78.90 | 3,022,900 | — | — |
| 2007-05-02 | $35.01 | $77.10 | 2,222,300 | — | — |
| 2007-05-01 | $35.09 | $77.27 | 2,116,400 | — | — |
| 2007-04-30 | $35.09 | $77.27 | 2,532,000 | — | — |
| 2007-04-27 | $35.33 | $77.80 | 2,670,100 | — | — |
| 2007-04-26 | $35.40 | $77.96 | 3,175,200 | — | — |
| 2007-04-25 | $35.49 | $78.15 | 2,673,700 | — | — |
| 2007-04-24 | $35.07 | $77.23 | 2,050,300 | — | — |
| 2007-04-23 | $35.29 | $77.71 | 1,851,200 | — | — |
| 2007-04-20 | $35.53 | $78.24 | 4,204,300 | — | — |
| 2007-04-19 | $34.93 | $76.92 | 2,947,800 | — | — |
| 2007-04-18 | $35.02 | $77.12 | 3,975,300 | — | — |
| 2007-04-17 | $34.23 | $75.38 | 3,762,300 | — | — |
| 2007-04-16 | $34.60 | $76.19 | 4,832,800 | — | — |
| 2007-04-13 | $34.68 | $76.37 | 2,400,700 | — | — |
| 2007-04-12 | $34.33 | $75.60 | 2,401,600 | — | — |
| 2007-04-11 | $34.37 | $75.69 | 2,333,900 | — | — |
| 2007-04-10 | $34.82 | $76.68 | 2,980,700 | — | — |
| 2007-04-09 | $34.74 | $76.50 | 3,041,200 | — | — |
| 2007-04-05 | $35.28 | $77.69 | 1,955,600 | — | — |
| 2007-04-04 | $35.30 | $77.73 | 2,584,500 | — | — |
| 2007-04-03 | $35.33 | $77.80 | 2,299,500 | — | — |
| 2007-04-02 | $34.75 | $76.52 | 3,395,500 | — | — |
| 2007-03-30 | $35.37 | $77.89 | 2,634,600 | — | — |
| 2007-03-29 | $35.58 | $78.35 | 2,742,300 | — | — |
| 2007-03-28 | $34.95 | $76.96 | 2,759,700 | — | — |
| 2007-03-27 | $35.74 | $78.70 | 1,501,700 | — | — |
| 2007-03-26 | $36.05 | $79.39 | 1,570,400 | — | — |
| 2007-03-23 | $36.13 | $79.56 | 1,568,600 | — | — |
| 2007-03-22 | $36.15 | $79.61 | 2,588,700 | — | — |
| 2007-03-21 | $36.31 | $79.96 | 3,046,500 | — | — |
| 2007-03-20 | $35.38 | $77.91 | 1,757,300 | — | — |
| 2007-03-19 | $34.99 | $77.05 | 1,855,900 | — | — |
| 2007-03-16 | $34.55 | $76.08 | 3,159,500 | — | — |
| 2007-03-15 | $34.63 | $76.26 | 2,027,500 | — | — |
| 2007-03-14 | $34.77 | $75.77 | 4,069,000 | — | — |
| 2007-03-13 | $34.39 | $74.95 | 7,451,600 | — | — |
| 2007-03-12 | $35.65 | $77.69 | 1,967,000 | — | — |
| 2007-03-09 | $35.60 | $77.58 | 1,731,900 | — | — |
| 2007-03-08 | $35.40 | $77.15 | 1,743,200 | — | — |
| 2007-03-07 | $35.13 | $76.56 | 2,317,500 | — | — |
| 2007-03-06 | $35.65 | $77.69 | 2,976,400 | — | — |
| 2007-03-05 | $34.68 | $75.58 | 3,611,500 | — | — |
| 2007-03-02 | $35.35 | $77.04 | 3,043,000 | — | — |
| 2007-03-01 | $35.64 | $77.67 | 2,776,600 | — | — |
| 2007-02-28 | $35.82 | $78.06 | 3,269,100 | — | — |
| 2007-02-27 | $35.51 | $77.39 | 2,970,800 | — | — |
| 2007-02-26 | $36.67 | $79.92 | 2,454,400 | — | — |
| 2007-02-23 | $37.05 | $80.74 | 1,572,600 | — | — |
| 2007-02-22 | $37.44 | $81.59 | 2,350,400 | — | — |
| 2007-02-21 | $37.25 | $81.18 | 2,299,300 | — | — |
| 2007-02-20 | $37.58 | $81.90 | 1,883,200 | — | — |
| 2007-02-16 | $37.41 | $81.53 | 2,355,400 | — | — |
| 2007-02-15 | $37.25 | $81.18 | 1,608,600 | — | — |
| 2007-02-14 | $37.35 | $81.40 | 1,370,400 | — | — |
| 2007-02-13 | $37.33 | $81.35 | 1,382,000 | — | — |
| 2007-02-12 | $37.07 | $80.79 | 2,037,300 | — | — |
| 2007-02-09 | $37.09 | $80.83 | 2,863,400 | — | — |
| 2007-02-08 | $37.38 | $81.46 | 3,332,900 | — | — |
| 2007-02-07 | $37.27 | $81.22 | 1,794,400 | — | — |
| 2007-02-06 | $37.08 | $80.81 | 2,036,300 | — | — |
| 2007-02-05 | $36.78 | $80.16 | 2,537,600 | — | — |
| 2007-02-02 | $36.45 | $79.44 | 1,741,100 | — | — |
| 2007-02-01 | $36.21 | $78.91 | 3,087,600 | — | — |
| 2007-01-31 | $36.26 | $79.02 | 2,347,800 | — | — |
| 2007-01-30 | $36.20 | $78.89 | 1,962,700 | — | — |
| 2007-01-29 | $36.30 | $79.11 | 2,205,500 | — | — |
| 2007-01-26 | $36.13 | $78.74 | 2,031,400 | — | — |
| 2007-01-25 | $36.03 | $78.52 | 2,514,300 | — | — |
| 2007-01-24 | $36.22 | $78.94 | 2,688,900 | — | — |
| 2007-01-23 | $35.95 | $78.35 | 3,841,500 | — | — |
| 2007-01-22 | $36.25 | $79.00 | 2,856,100 | — | — |
| 2007-01-19 | $36.47 | $79.48 | 3,494,900 | — | — |
| 2007-01-18 | $37.23 | $81.14 | 3,138,900 | — | — |
| 2007-01-17 | $36.71 | $80.00 | 2,099,400 | — | — |
| 2007-01-16 | $36.90 | $80.42 | 1,854,700 | — | — |
| 2007-01-12 | $37.06 | $80.77 | 1,601,900 | — | — |
| 2007-01-11 | $37.29 | $81.27 | 1,878,200 | — | — |
| 2007-01-10 | $37.17 | $81.01 | 2,232,000 | — | — |
| 2007-01-09 | $37.06 | $80.77 | 2,328,800 | — | — |
| 2007-01-08 | $36.95 | $80.53 | 1,995,700 | — | — |
| 2007-01-05 | $37.19 | $81.05 | 2,779,200 | — | — |
| 2007-01-04 | $37.84 | $82.47 | 4,770,900 | — | — |
| 2007-01-03 | $38.02 | $82.86 | 4,077,400 | — | — |