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 | $19.35 | $29.75 | 1,183,500 | — | — |
| 2007-12-28 | $19.22 | $29.56 | 2,239,500 | — | — |
| 2007-12-27 | $19.31 | $29.70 | 1,637,700 | — | — |
| 2007-12-26 | $19.57 | $30.09 | 1,480,200 | — | — |
| 2007-12-24 | $19.70 | $30.29 | 835,200 | — | — |
| 2007-12-21 | $19.56 | $30.09 | 3,937,800 | — | — |
| 2007-12-20 | $19.61 | $30.16 | 3,098,400 | — | — |
| 2007-12-19 | $19.65 | $30.23 | 5,426,100 | — | — |
| 2007-12-18 | $19.69 | $30.28 | 6,301,200 | — | — |
| 2007-12-17 | $19.73 | $30.34 | 6,657,900 | — | — |
| 2007-12-14 | $19.93 | $30.65 | 3,482,400 | — | — |
| 2007-12-13 | $20.27 | $31.18 | 3,086,700 | — | — |
| 2007-12-12 | $20.32 | $31.25 | 2,719,200 | — | — |
| 2007-12-11 | $20.04 | $30.82 | 4,490,100 | — | — |
| 2007-12-10 | $21.28 | $32.73 | 2,294,400 | — | — |
| 2007-12-07 | $20.74 | $31.90 | 2,778,900 | — | — |
| 2007-12-06 | $20.94 | $32.21 | 2,921,400 | — | — |
| 2007-12-05 | $20.33 | $31.26 | 3,178,500 | — | — |
| 2007-12-04 | $19.92 | $30.64 | 4,716,600 | — | — |
| 2007-12-03 | $20.69 | $31.82 | 2,086,800 | — | — |
| 2007-11-30 | $20.94 | $32.21 | 3,646,800 | — | — |
| 2007-11-29 | $20.55 | $31.61 | 2,929,200 | — | — |
| 2007-11-28 | $20.72 | $31.87 | 5,651,400 | — | — |
| 2007-11-27 | $19.80 | $30.45 | 4,107,300 | — | — |
| 2007-11-26 | $19.77 | $30.40 | 4,285,200 | — | — |
| 2007-11-23 | $20.21 | $31.08 | 1,569,300 | — | — |
| 2007-11-21 | $20.00 | $30.76 | 3,650,700 | — | — |
| 2007-11-20 | $20.05 | $30.83 | 4,469,400 | — | — |
| 2007-11-19 | $19.93 | $30.65 | 5,330,400 | — | — |
| 2007-11-16 | $20.54 | $31.59 | 4,256,400 | — | — |
| 2007-11-15 | $20.66 | $31.77 | 2,485,500 | — | — |
| 2007-11-14 | $20.97 | $32.25 | 3,462,000 | — | — |
| 2007-11-13 | $21.00 | $32.13 | 4,758,300 | — | — |
| 2007-11-12 | $20.25 | $30.98 | 3,770,100 | — | — |
| 2007-11-09 | $20.61 | $31.54 | 5,523,000 | — | — |
| 2007-11-08 | $20.75 | $31.76 | 7,540,800 | — | — |
| 2007-11-07 | $19.86 | $30.39 | 8,208,600 | — | — |
| 2007-11-06 | $20.00 | $30.61 | 7,100,400 | — | — |
| 2007-11-05 | $20.05 | $30.68 | 8,584,200 | — | — |
| 2007-11-02 | $20.43 | $31.27 | 5,743,800 | — | — |
| 2007-11-01 | $20.89 | $31.97 | 4,418,400 | — | — |
| 2007-10-31 | $21.31 | $32.61 | 5,062,800 | — | — |
| 2007-10-30 | $21.16 | $32.38 | 3,864,300 | — | — |
| 2007-10-29 | $21.33 | $32.64 | 4,856,700 | — | — |
| 2007-10-26 | $21.36 | $32.69 | 4,731,300 | — | — |
| 2007-10-25 | $21.66 | $33.15 | 6,737,700 | — | — |
| 2007-10-24 | $22.29 | $34.11 | 6,647,400 | — | — |
| 2007-10-23 | $22.10 | $33.82 | 8,335,800 | — | — |
| 2007-10-22 | $21.80 | $33.37 | 5,700,600 | — | — |
| 2007-10-19 | $21.11 | $32.31 | 6,483,300 | — | — |
| 2007-10-18 | $20.89 | $31.96 | 3,222,600 | — | — |
| 2007-10-17 | $20.86 | $31.93 | 3,270,300 | — | — |
| 2007-10-16 | $21.08 | $32.25 | 2,827,500 | — | — |
| 2007-10-15 | $21.02 | $32.17 | 3,882,600 | — | — |
| 2007-10-12 | $21.69 | $33.19 | 1,983,000 | — | — |
| 2007-10-11 | $21.67 | $33.16 | 3,093,000 | — | — |
| 2007-10-10 | $21.97 | $33.63 | 2,169,300 | — | — |
| 2007-10-09 | $22.05 | $33.74 | 1,680,300 | — | — |
| 2007-10-08 | $22.13 | $33.87 | 2,003,400 | — | — |
| 2007-10-05 | $22.04 | $33.73 | 2,159,100 | — | — |
| 2007-10-04 | $21.89 | $33.50 | 3,364,500 | — | — |
| 2007-10-03 | $21.49 | $32.89 | 3,407,700 | — | — |
| 2007-10-02 | $21.48 | $32.87 | 5,232,900 | — | — |
| 2007-10-01 | $22.07 | $33.77 | 2,183,400 | — | — |
| 2007-09-28 | $21.90 | $33.52 | 3,065,400 | — | — |
| 2007-09-27 | $22.46 | $34.37 | 2,946,600 | — | — |
| 2007-09-26 | $22.30 | $34.13 | 5,092,500 | — | — |
| 2007-09-25 | $21.57 | $33.01 | 5,126,400 | — | — |
| 2007-09-24 | $21.55 | $32.98 | 3,987,300 | — | — |
| 2007-09-21 | $21.96 | $33.60 | 4,380,300 | — | — |
| 2007-09-20 | $22.41 | $34.30 | 2,106,600 | — | — |
| 2007-09-19 | $22.90 | $35.05 | 2,769,000 | — | — |
| 2007-09-18 | $23.00 | $35.20 | 3,116,100 | — | — |
| 2007-09-17 | $22.07 | $33.77 | 2,535,300 | — | — |
| 2007-09-14 | $22.34 | $34.19 | 2,167,800 | — | — |
| 2007-09-13 | $22.52 | $34.46 | 2,238,600 | — | — |
| 2007-09-12 | $22.12 | $33.85 | 3,561,300 | — | — |
| 2007-09-11 | $22.28 | $34.10 | 2,605,500 | — | — |
| 2007-09-10 | $22.05 | $33.74 | 3,244,500 | — | — |
| 2007-09-07 | $22.18 | $33.94 | 3,258,600 | — | — |
| 2007-09-06 | $22.91 | $35.06 | 2,604,300 | — | — |
| 2007-09-05 | $22.99 | $35.18 | 4,581,000 | — | — |
| 2007-09-04 | $22.94 | $35.11 | 2,264,400 | — | — |
| 2007-08-31 | $23.00 | $35.20 | 2,467,500 | — | — |
| 2007-08-30 | $22.80 | $34.89 | 2,601,600 | — | — |
| 2007-08-29 | $22.85 | $34.96 | 3,247,500 | — | — |
| 2007-08-28 | $22.47 | $34.39 | 3,672,900 | — | — |
| 2007-08-27 | $23.13 | $35.39 | 1,911,600 | — | — |
| 2007-08-24 | $23.42 | $35.84 | 1,669,800 | — | — |
| 2007-08-23 | $23.11 | $35.37 | 2,211,900 | — | — |
| 2007-08-22 | $23.19 | $35.49 | 3,067,200 | — | — |
| 2007-08-21 | $22.95 | $34.95 | 4,505,100 | — | — |
| 2007-08-20 | $22.61 | $34.44 | 3,587,100 | — | — |
| 2007-08-17 | $22.20 | $33.81 | 5,014,500 | — | — |
| 2007-08-16 | $21.42 | $32.63 | 6,857,100 | — | — |
| 2007-08-15 | $21.76 | $33.15 | 4,551,300 | — | — |
| 2007-08-14 | $21.84 | $33.27 | 5,196,900 | — | — |
| 2007-08-13 | $23.06 | $35.13 | 3,913,500 | — | — |
| 2007-08-10 | $23.05 | $35.11 | 6,202,500 | — | — |
| 2007-08-09 | $22.02 | $33.54 | 6,392,100 | — | — |
| 2007-08-08 | $23.02 | $35.07 | 3,760,800 | — | — |
| 2007-08-07 | $22.86 | $34.82 | 4,282,800 | — | — |
| 2007-08-06 | $23.17 | $35.29 | 3,441,000 | — | — |
| 2007-08-03 | $23.02 | $35.07 | 3,628,200 | — | — |
| 2007-08-02 | $23.34 | $35.55 | 5,353,200 | — | — |
| 2007-08-01 | $23.44 | $35.70 | 4,251,900 | — | — |
| 2007-07-31 | $23.23 | $35.39 | 4,045,800 | — | — |
| 2007-07-30 | $23.59 | $35.93 | 4,080,000 | — | — |
| 2007-07-27 | $23.01 | $35.05 | 5,823,000 | — | — |
| 2007-07-26 | $23.14 | $35.25 | 9,423,000 | — | — |
| 2007-07-25 | $23.93 | $36.45 | 5,506,800 | — | — |
| 2007-07-24 | $23.78 | $36.23 | 4,980,600 | — | — |
| 2007-07-23 | $23.86 | $36.34 | 3,012,900 | — | — |
| 2007-07-20 | $23.92 | $36.44 | 5,580,900 | — | — |
| 2007-07-19 | $24.33 | $37.06 | 9,257,100 | — | — |
| 2007-07-18 | $22.34 | $34.03 | 5,371,200 | — | — |
| 2007-07-17 | $22.56 | $34.37 | 3,501,900 | — | — |
| 2007-07-16 | $22.24 | $33.87 | 1,681,800 | — | — |
| 2007-07-13 | $22.53 | $34.32 | 2,004,900 | — | — |
| 2007-07-12 | $22.34 | $34.03 | 2,937,900 | — | — |
| 2007-07-11 | $22.04 | $33.58 | 2,402,700 | — | — |
| 2007-07-10 | $21.84 | $33.27 | 3,005,100 | — | — |
| 2007-07-09 | $22.45 | $34.19 | 2,437,200 | — | — |
| 2007-07-06 | $22.82 | $34.76 | 1,691,400 | — | — |
| 2007-07-05 | $22.45 | $34.19 | 1,414,200 | — | — |
| 2007-07-03 | $22.49 | $34.26 | 729,300 | — | — |
| 2007-07-02 | $22.34 | $34.04 | 2,446,500 | — | — |
| 2007-06-29 | $22.16 | $33.75 | 3,409,500 | — | — |
| 2007-06-28 | $22.13 | $33.71 | 2,284,200 | — | — |
| 2007-06-27 | $22.08 | $33.63 | 2,901,900 | — | — |
| 2007-06-26 | $22.02 | $33.54 | 3,540,600 | — | — |
| 2007-06-25 | $22.03 | $33.56 | 2,370,000 | — | — |
| 2007-06-22 | $22.19 | $33.80 | 3,895,500 | — | — |
| 2007-06-21 | $22.46 | $34.21 | 2,509,200 | — | — |
| 2007-06-20 | $22.57 | $34.38 | 3,550,800 | — | — |
| 2007-06-19 | $22.49 | $34.25 | 2,718,600 | — | — |
| 2007-06-18 | $22.47 | $34.22 | 2,423,100 | — | — |
| 2007-06-15 | $22.56 | $34.36 | 8,735,100 | — | — |
| 2007-06-14 | $22.05 | $33.59 | 2,101,800 | — | — |
| 2007-06-13 | $21.99 | $33.50 | 2,504,400 | — | — |
| 2007-06-12 | $21.61 | $32.91 | 2,273,400 | — | — |
| 2007-06-11 | $21.95 | $33.43 | 2,090,700 | — | — |
| 2007-06-08 | $21.98 | $33.49 | 2,799,900 | — | — |
| 2007-06-07 | $21.58 | $32.87 | 3,734,100 | — | — |
| 2007-06-06 | $22.06 | $33.61 | 2,482,500 | — | — |
| 2007-06-05 | $22.50 | $34.28 | 2,355,300 | — | — |
| 2007-06-04 | $22.83 | $34.78 | 2,318,100 | — | — |
| 2007-06-01 | $22.44 | $34.18 | 2,986,800 | — | — |
| 2007-05-31 | $22.55 | $34.35 | 3,590,700 | — | — |
| 2007-05-30 | $22.55 | $34.35 | 3,476,700 | — | — |
| 2007-05-29 | $22.42 | $34.15 | 2,361,900 | — | — |
| 2007-05-25 | $22.30 | $33.97 | 2,250,600 | — | — |
| 2007-05-24 | $22.23 | $33.86 | 4,273,500 | — | — |
| 2007-05-23 | $22.47 | $34.22 | 3,044,400 | — | — |
| 2007-05-22 | $22.50 | $34.28 | 3,846,300 | — | — |
| 2007-05-21 | $22.47 | $34.22 | 4,119,900 | — | — |
| 2007-05-18 | $22.51 | $34.29 | 2,892,300 | — | — |
| 2007-05-17 | $22.41 | $34.14 | 2,343,000 | — | — |
| 2007-05-16 | $22.41 | $34.13 | 3,483,000 | — | — |
| 2007-05-15 | $22.41 | $33.98 | 6,552,300 | — | — |
| 2007-05-14 | $22.36 | $33.91 | 4,489,500 | — | — |
| 2007-05-11 | $22.20 | $33.66 | 4,579,500 | — | — |
| 2007-05-10 | $21.90 | $33.20 | 5,160,000 | — | — |
| 2007-05-09 | $22.00 | $33.35 | 3,208,800 | — | — |
| 2007-05-08 | $21.61 | $32.76 | 1,981,800 | — | — |
| 2007-05-07 | $21.73 | $32.95 | 2,062,500 | — | — |
| 2007-05-04 | $21.63 | $32.80 | 5,253,900 | — | — |
| 2007-05-03 | $21.54 | $32.66 | 7,105,800 | — | — |
| 2007-05-02 | $21.47 | $32.55 | 2,788,800 | — | — |
| 2007-05-01 | $21.14 | $32.06 | 5,614,800 | — | — |
| 2007-04-30 | $21.26 | $32.23 | 3,553,200 | — | — |
| 2007-04-27 | $21.88 | $33.18 | 3,517,500 | — | — |
| 2007-04-26 | $21.67 | $32.86 | 5,667,900 | — | — |
| 2007-04-25 | $21.58 | $32.71 | 3,465,300 | — | — |
| 2007-04-24 | $21.55 | $32.67 | 4,942,500 | — | — |
| 2007-04-23 | $21.76 | $33.00 | 2,505,600 | — | — |
| 2007-04-20 | $21.86 | $33.14 | 3,845,100 | — | — |
| 2007-04-19 | $21.84 | $33.11 | 5,036,700 | — | — |
| 2007-04-18 | $21.69 | $32.88 | 2,980,500 | — | — |
| 2007-04-17 | $21.62 | $32.78 | 3,667,800 | — | — |
| 2007-04-16 | $21.82 | $33.08 | 1,737,300 | — | — |
| 2007-04-13 | $21.64 | $32.81 | 2,099,400 | — | — |
| 2007-04-12 | $21.76 | $32.99 | 2,607,900 | — | — |
| 2007-04-11 | $21.72 | $32.93 | 4,521,000 | — | — |
| 2007-04-10 | $21.63 | $32.80 | 5,096,400 | — | — |
| 2007-04-09 | $22.12 | $33.54 | 2,010,000 | — | — |
| 2007-04-05 | $21.94 | $33.26 | 2,895,600 | — | — |
| 2007-04-04 | $21.92 | $33.23 | 2,907,600 | — | — |
| 2007-04-03 | $22.32 | $33.85 | 3,823,500 | — | — |
| 2007-04-02 | $22.06 | $33.45 | 2,985,300 | — | — |
| 2007-03-30 | $22.01 | $33.38 | 3,423,300 | — | — |
| 2007-03-29 | $21.89 | $33.18 | 2,323,500 | — | — |
| 2007-03-28 | $21.85 | $33.13 | 3,296,400 | — | — |
| 2007-03-27 | $22.11 | $33.53 | 3,562,500 | — | — |
| 2007-03-26 | $22.60 | $34.27 | 2,525,100 | — | — |
| 2007-03-23 | $22.74 | $34.47 | 1,982,700 | — | — |
| 2007-03-22 | $22.64 | $34.33 | 2,121,300 | — | — |
| 2007-03-21 | $22.67 | $34.37 | 2,380,500 | — | — |
| 2007-03-20 | $22.40 | $33.96 | 2,129,700 | — | — |
| 2007-03-19 | $22.22 | $33.68 | 2,295,600 | — | — |
| 2007-03-16 | $21.90 | $33.21 | 2,494,500 | — | — |
| 2007-03-15 | $21.89 | $33.19 | 2,915,100 | — | — |
| 2007-03-14 | $21.88 | $33.17 | 4,674,300 | — | — |
| 2007-03-13 | $22.21 | $33.67 | 4,316,100 | — | — |
| 2007-03-12 | $22.68 | $34.39 | 5,417,700 | — | — |
| 2007-03-09 | $22.14 | $33.57 | 2,126,700 | — | — |
| 2007-03-08 | $21.90 | $33.20 | 2,357,700 | — | — |
| 2007-03-07 | $21.60 | $32.75 | 1,959,300 | — | — |
| 2007-03-06 | $21.58 | $32.72 | 2,798,400 | — | — |
| 2007-03-05 | $21.25 | $32.21 | 3,561,600 | — | — |
| 2007-03-02 | $21.62 | $32.78 | 3,403,200 | — | — |
| 2007-03-01 | $21.83 | $33.10 | 4,459,200 | — | — |
| 2007-02-28 | $22.18 | $33.63 | 4,575,900 | — | — |
| 2007-02-27 | $22.05 | $33.27 | 5,640,900 | — | — |
| 2007-02-26 | $22.59 | $34.09 | 11,758,500 | — | — |
| 2007-02-23 | $23.33 | $35.20 | 3,574,800 | — | — |
| 2007-02-22 | $22.99 | $34.70 | 3,774,300 | — | — |
| 2007-02-21 | $23.33 | $35.21 | 3,568,200 | — | — |
| 2007-02-20 | $23.65 | $35.69 | 2,993,700 | — | — |
| 2007-02-16 | $22.89 | $34.54 | 2,262,600 | — | — |
| 2007-02-15 | $23.08 | $34.82 | 2,263,800 | — | — |
| 2007-02-14 | $22.97 | $34.66 | 2,503,800 | — | — |
| 2007-02-13 | $22.98 | $34.68 | 2,628,900 | — | — |
| 2007-02-12 | $23.07 | $34.81 | 2,583,600 | — | — |
| 2007-02-09 | $23.26 | $35.09 | 2,602,800 | — | — |
| 2007-02-08 | $23.43 | $35.35 | 3,212,700 | — | — |
| 2007-02-07 | $23.27 | $35.12 | 1,754,400 | — | — |
| 2007-02-06 | $22.98 | $34.68 | 1,707,300 | — | — |
| 2007-02-05 | $22.90 | $34.55 | 1,725,000 | — | — |
| 2007-02-02 | $22.80 | $34.40 | 3,217,200 | — | — |
| 2007-02-01 | $23.14 | $34.92 | 2,715,000 | — | — |
| 2007-01-31 | $23.03 | $34.76 | 3,928,500 | — | — |
| 2007-01-30 | $22.54 | $34.01 | 3,141,300 | — | — |
| 2007-01-29 | $22.35 | $33.72 | 2,735,100 | — | — |
| 2007-01-26 | $22.24 | $33.55 | 3,624,300 | — | — |
| 2007-01-25 | $22.57 | $34.05 | 4,230,300 | — | — |
| 2007-01-24 | $21.80 | $32.90 | 1,921,500 | — | — |
| 2007-01-23 | $21.79 | $32.88 | 2,266,200 | — | — |
| 2007-01-22 | $21.44 | $32.35 | 2,187,000 | — | — |
| 2007-01-19 | $21.43 | $32.34 | 2,656,200 | — | — |
| 2007-01-18 | $21.22 | $32.02 | 1,854,900 | — | — |
| 2007-01-17 | $21.30 | $32.15 | 2,362,200 | — | — |
| 2007-01-16 | $21.12 | $31.86 | 2,087,100 | — | — |
| 2007-01-12 | $21.28 | $32.11 | 2,351,400 | — | — |
| 2007-01-11 | $21.30 | $32.14 | 2,264,100 | — | — |
| 2007-01-10 | $21.01 | $31.70 | 2,033,100 | — | — |
| 2007-01-09 | $20.77 | $31.34 | 2,774,100 | — | — |
| 2007-01-08 | $20.57 | $31.03 | 3,131,400 | — | — |
| 2007-01-05 | $20.65 | $31.16 | 3,147,000 | — | — |
| 2007-01-04 | $21.02 | $31.71 | 2,011,500 | — | — |
| 2007-01-03 | $21.12 | $31.87 | 2,683,800 | — | — |