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 | $19.85 | $73.94 | 1,746,800 | — | — |
| 2007-12-28 | $19.93 | $74.24 | 695,200 | — | — |
| 2007-12-27 | $20.31 | $75.66 | 782,800 | — | — |
| 2007-12-26 | $21.10 | $78.60 | 1,302,400 | — | — |
| 2007-12-24 | $21.40 | $79.72 | 518,900 | — | — |
| 2007-12-21 | $20.46 | $76.21 | 1,342,000 | — | — |
| 2007-12-20 | $20.14 | $75.02 | 919,200 | — | — |
| 2007-12-19 | $20.23 | $75.36 | 1,690,900 | — | — |
| 2007-12-18 | $19.90 | $74.13 | 1,731,100 | — | — |
| 2007-12-17 | $19.70 | $73.38 | 1,880,900 | — | — |
| 2007-12-14 | $19.64 | $73.16 | 1,681,000 | — | — |
| 2007-12-13 | $20.46 | $76.21 | 1,317,500 | — | — |
| 2007-12-12 | $20.81 | $77.52 | 1,425,700 | — | — |
| 2007-12-11 | $21.19 | $78.93 | 1,481,800 | — | — |
| 2007-12-10 | $22.80 | $84.93 | 1,015,600 | — | — |
| 2007-12-07 | $22.45 | $83.63 | 1,486,200 | — | — |
| 2007-12-06 | $22.65 | $84.37 | 1,209,300 | — | — |
| 2007-12-05 | $21.81 | $81.24 | 1,247,700 | — | — |
| 2007-12-04 | $21.28 | $79.27 | 1,367,200 | — | — |
| 2007-12-03 | $22.00 | $81.95 | 1,577,000 | — | — |
| 2007-11-30 | $22.03 | $82.06 | 1,858,500 | — | — |
| 2007-11-29 | $21.53 | $80.20 | 981,200 | — | — |
| 2007-11-28 | $21.37 | $79.60 | 1,660,200 | — | — |
| 2007-11-27 | $20.80 | $77.48 | 1,981,600 | — | — |
| 2007-11-26 | $20.56 | $76.59 | 2,318,100 | — | — |
| 2007-11-23 | $21.97 | $81.84 | 635,800 | — | — |
| 2007-11-21 | $21.33 | $79.46 | 1,900,100 | — | — |
| 2007-11-20 | $20.87 | $77.74 | 1,878,600 | — | — |
| 2007-11-19 | $21.06 | $78.45 | 1,258,900 | — | — |
| 2007-11-16 | $21.68 | $80.76 | 2,115,700 | — | — |
| 2007-11-15 | $22.16 | $82.55 | 1,624,700 | — | — |
| 2007-11-14 | $22.46 | $83.66 | 1,435,900 | — | — |
| 2007-11-13 | $22.67 | $84.45 | 1,637,000 | — | — |
| 2007-11-12 | $21.65 | $80.65 | 1,896,300 | — | — |
| 2007-11-09 | $21.30 | $79.34 | 2,205,900 | — | — |
| 2007-11-08 | $21.52 | $80.16 | 2,374,500 | — | — |
| 2007-11-07 | $21.63 | $80.57 | 2,247,600 | — | — |
| 2007-11-06 | $22.18 | $82.62 | 2,135,800 | — | — |
| 2007-11-05 | $21.59 | $80.42 | 1,945,600 | — | — |
| 2007-11-02 | $22.08 | $82.25 | 1,803,900 | — | — |
| 2007-11-01 | $23.02 | $85.75 | 1,636,300 | — | — |
| 2007-10-31 | $23.74 | $88.43 | 2,042,500 | — | — |
| 2007-10-30 | $22.98 | $85.60 | 635,100 | — | — |
| 2007-10-29 | $22.71 | $84.60 | 557,100 | — | — |
| 2007-10-26 | $22.93 | $85.42 | 636,900 | — | — |
| 2007-10-25 | $22.86 | $85.15 | 931,100 | — | — |
| 2007-10-24 | $22.85 | $85.12 | 809,200 | — | — |
| 2007-10-23 | $23.17 | $86.31 | 738,200 | — | — |
| 2007-10-22 | $22.70 | $84.56 | 874,600 | — | — |
| 2007-10-19 | $22.64 | $84.34 | 1,362,000 | — | — |
| 2007-10-18 | $23.66 | $88.14 | 633,800 | — | — |
| 2007-10-17 | $23.67 | $88.17 | 942,200 | — | — |
| 2007-10-16 | $23.84 | $88.81 | 724,000 | — | — |
| 2007-10-15 | $24.41 | $90.93 | 694,800 | — | — |
| 2007-10-12 | $24.98 | $93.05 | 429,700 | — | — |
| 2007-10-11 | $25.36 | $94.47 | 808,300 | — | — |
| 2007-10-10 | $25.49 | $94.95 | 862,700 | — | — |
| 2007-10-09 | $25.73 | $94.62 | 1,570,700 | — | — |
| 2007-10-08 | $25.73 | $94.62 | 808,800 | — | — |
| 2007-10-05 | $26.07 | $95.87 | 1,569,400 | — | — |
| 2007-10-04 | $25.43 | $93.51 | 1,057,600 | — | — |
| 2007-10-03 | $25.38 | $93.33 | 691,800 | — | — |
| 2007-10-02 | $25.62 | $94.21 | 923,200 | — | — |
| 2007-10-01 | $24.83 | $91.31 | 785,300 | — | — |
| 2007-09-28 | $24.32 | $89.43 | 828,400 | — | — |
| 2007-09-27 | $24.64 | $90.61 | 659,800 | — | — |
| 2007-09-26 | $24.39 | $89.69 | 976,600 | — | — |
| 2007-09-25 | $24.32 | $89.43 | 972,600 | — | — |
| 2007-09-24 | $24.67 | $90.72 | 1,070,000 | — | — |
| 2007-09-21 | $24.34 | $89.51 | 1,133,300 | — | — |
| 2007-09-20 | $24.55 | $90.28 | 998,700 | — | — |
| 2007-09-19 | $24.69 | $90.79 | 959,100 | — | — |
| 2007-09-18 | $24.18 | $88.92 | 1,389,400 | — | — |
| 2007-09-17 | $23.52 | $86.49 | 922,400 | — | — |
| 2007-09-14 | $23.60 | $86.78 | 980,000 | — | — |
| 2007-09-13 | $23.34 | $85.83 | 953,800 | — | — |
| 2007-09-12 | $23.09 | $84.91 | 813,400 | — | — |
| 2007-09-11 | $23.36 | $85.90 | 1,465,600 | — | — |
| 2007-09-10 | $23.16 | $85.17 | 1,901,900 | — | — |
| 2007-09-07 | $23.85 | $87.70 | 1,276,100 | — | — |
| 2007-09-06 | $24.37 | $89.62 | 978,000 | — | — |
| 2007-09-05 | $24.22 | $89.06 | 951,400 | — | — |
| 2007-09-04 | $25.18 | $92.59 | 840,200 | — | — |
| 2007-08-31 | $25.11 | $92.34 | 1,499,800 | — | — |
| 2007-08-30 | $24.77 | $91.09 | 701,100 | — | — |
| 2007-08-29 | $24.57 | $90.35 | 1,330,200 | — | — |
| 2007-08-28 | $23.91 | $87.92 | 924,500 | — | — |
| 2007-08-27 | $24.51 | $90.13 | 886,800 | — | — |
| 2007-08-24 | $24.79 | $91.16 | 1,778,200 | — | — |
| 2007-08-23 | $24.90 | $91.56 | 1,704,100 | — | — |
| 2007-08-22 | $24.56 | $90.31 | 1,026,500 | — | — |
| 2007-08-21 | $24.27 | $89.25 | 1,176,700 | — | — |
| 2007-08-20 | $23.60 | $86.78 | 1,438,500 | — | — |
| 2007-08-17 | $22.94 | $84.36 | 3,774,100 | — | — |
| 2007-08-16 | $22.94 | $84.36 | 2,218,100 | — | — |
| 2007-08-15 | $22.53 | $82.85 | 1,973,300 | — | — |
| 2007-08-14 | $22.73 | $83.58 | 1,360,400 | — | — |
| 2007-08-13 | $23.51 | $86.45 | 1,453,900 | — | — |
| 2007-08-10 | $23.98 | $88.18 | 1,739,200 | — | — |
| 2007-08-09 | $24.14 | $88.77 | 2,697,000 | — | — |
| 2007-08-08 | $24.18 | $88.92 | 2,134,200 | — | — |
| 2007-08-07 | $22.78 | $83.77 | 2,549,700 | — | — |
| 2007-08-06 | $22.62 | $83.18 | 2,808,500 | — | — |
| 2007-08-03 | $22.49 | $82.70 | 2,104,800 | — | — |
| 2007-08-02 | $23.24 | $85.46 | 2,847,400 | — | — |
| 2007-08-01 | $23.16 | $85.17 | 3,200,100 | — | — |
| 2007-07-31 | $23.09 | $84.91 | 1,978,200 | — | — |
| 2007-07-30 | $23.53 | $86.53 | 1,803,700 | — | — |
| 2007-07-27 | $23.38 | $85.97 | 1,731,600 | — | — |
| 2007-07-26 | $24.26 | $89.21 | 1,950,300 | — | — |
| 2007-07-25 | $24.83 | $91.31 | 1,268,900 | — | — |
| 2007-07-24 | $25.19 | $92.63 | 1,045,300 | — | — |
| 2007-07-23 | $25.77 | $94.76 | 1,110,500 | — | — |
| 2007-07-20 | $26.38 | $97.01 | 2,975,600 | — | — |
| 2007-07-19 | $27.10 | $99.65 | 620,700 | — | — |
| 2007-07-18 | $27.03 | $99.40 | 1,389,800 | — | — |
| 2007-07-17 | $27.18 | $99.95 | 1,202,300 | — | — |
| 2007-07-16 | $27.16 | $99.88 | 1,431,100 | — | — |
| 2007-07-13 | $27.24 | $100.17 | 929,000 | — | — |
| 2007-07-12 | $27.03 | $99.40 | 1,301,300 | — | — |
| 2007-07-11 | $26.57 | $97.71 | 1,694,300 | — | — |
| 2007-07-10 | $27.02 | $98.15 | 1,756,900 | — | — |
| 2007-07-09 | $27.55 | $100.07 | 1,000,400 | — | — |
| 2007-07-06 | $27.51 | $99.93 | 1,211,300 | — | — |
| 2007-07-05 | $27.46 | $99.75 | 1,774,200 | — | — |
| 2007-07-03 | $26.75 | $97.17 | 668,500 | — | — |
| 2007-07-02 | $26.82 | $97.42 | 1,369,000 | — | — |
| 2007-06-29 | $26.30 | $95.53 | 1,684,800 | — | — |
| 2007-06-28 | $26.35 | $95.71 | 1,204,100 | — | — |
| 2007-06-27 | $26.60 | $96.62 | 1,591,600 | — | — |
| 2007-06-26 | $26.09 | $94.77 | 1,472,300 | — | — |
| 2007-06-25 | $26.42 | $95.97 | 1,818,800 | — | — |
| 2007-06-22 | $27.05 | $98.26 | 2,353,200 | — | — |
| 2007-06-21 | $26.97 | $97.97 | 1,670,600 | — | — |
| 2007-06-20 | $26.88 | $97.64 | 1,554,000 | — | — |
| 2007-06-19 | $27.70 | $100.62 | 1,525,500 | — | — |
| 2007-06-18 | $27.63 | $100.36 | 1,033,300 | — | — |
| 2007-06-15 | $28.09 | $102.03 | 3,583,300 | — | — |
| 2007-06-14 | $27.87 | $101.23 | 1,748,800 | — | — |
| 2007-06-13 | $28.57 | $103.78 | 1,164,200 | — | — |
| 2007-06-12 | $28.10 | $102.07 | 1,567,300 | — | — |
| 2007-06-11 | $28.32 | $102.87 | 1,172,500 | — | — |
| 2007-06-08 | $28.69 | $104.21 | 2,255,500 | — | — |
| 2007-06-07 | $28.63 | $103.99 | 1,838,300 | — | — |
| 2007-06-06 | $29.49 | $107.12 | 1,417,000 | — | — |
| 2007-06-05 | $29.73 | $107.99 | 953,600 | — | — |
| 2007-06-04 | $30.27 | $109.95 | 751,900 | — | — |
| 2007-06-01 | $30.27 | $109.95 | 1,251,200 | — | — |
| 2007-05-31 | $30.36 | $110.28 | 1,348,100 | — | — |
| 2007-05-30 | $30.67 | $111.40 | 1,430,800 | — | — |
| 2007-05-29 | $30.06 | $109.19 | 3,048,200 | — | — |
| 2007-05-25 | $28.55 | $103.70 | 1,572,900 | — | — |
| 2007-05-24 | $28.41 | $103.20 | 1,689,900 | — | — |
| 2007-05-23 | $28.80 | $104.61 | 1,706,000 | — | — |
| 2007-05-22 | $29.15 | $105.88 | 1,816,300 | — | — |
| 2007-05-21 | $28.64 | $104.03 | 1,474,400 | — | — |
| 2007-05-18 | $28.37 | $103.05 | 1,812,400 | — | — |
| 2007-05-17 | $28.57 | $103.78 | 1,612,100 | — | — |
| 2007-05-16 | $29.08 | $105.63 | 928,400 | — | — |
| 2007-05-15 | $29.38 | $106.72 | 1,402,600 | — | — |
| 2007-05-14 | $29.92 | $108.68 | 1,057,000 | — | — |
| 2007-05-11 | $29.87 | $108.50 | 1,903,600 | — | — |
| 2007-05-10 | $28.87 | $104.87 | 1,261,800 | — | — |
| 2007-05-09 | $29.11 | $105.74 | 1,061,000 | — | — |
| 2007-05-08 | $28.99 | $105.30 | 1,653,000 | — | — |
| 2007-05-07 | $29.00 | $105.34 | 642,000 | — | — |
| 2007-05-04 | $28.95 | $105.16 | 1,568,200 | — | — |
| 2007-05-03 | $29.41 | $106.83 | 772,600 | — | — |
| 2007-05-02 | $29.42 | $106.86 | 1,133,700 | — | — |
| 2007-05-01 | $29.81 | $108.28 | 1,126,800 | — | — |
| 2007-04-30 | $30.04 | $109.12 | 1,058,400 | — | — |
| 2007-04-27 | $30.48 | $110.71 | 639,000 | — | — |
| 2007-04-26 | $30.70 | $111.51 | 601,200 | — | — |
| 2007-04-25 | $30.97 | $112.49 | 686,900 | — | — |
| 2007-04-24 | $31.06 | $112.82 | 919,000 | — | — |
| 2007-04-23 | $31.07 | $112.86 | 695,700 | — | — |
| 2007-04-20 | $30.78 | $111.80 | 882,900 | — | — |
| 2007-04-19 | $30.43 | $110.53 | 2,512,000 | — | — |
| 2007-04-18 | $30.66 | $111.37 | 1,169,400 | — | — |
| 2007-04-17 | $30.75 | $111.70 | 1,149,200 | — | — |
| 2007-04-16 | $30.25 | $109.88 | 796,900 | — | — |
| 2007-04-13 | $30.17 | $109.59 | 529,400 | — | — |
| 2007-04-12 | $29.84 | $108.39 | 793,300 | — | — |
| 2007-04-11 | $30.19 | $109.66 | 896,000 | — | — |
| 2007-04-10 | $30.80 | $110.68 | 762,400 | — | — |
| 2007-04-09 | $30.76 | $110.53 | 495,000 | — | — |
| 2007-04-05 | $30.76 | $110.53 | 1,257,000 | — | — |
| 2007-04-04 | $30.75 | $110.50 | 903,800 | — | — |
| 2007-04-03 | $30.90 | $111.04 | 680,900 | — | — |
| 2007-04-02 | $30.64 | $110.10 | 991,000 | — | — |
| 2007-03-30 | $30.62 | $110.03 | 1,875,600 | — | — |
| 2007-03-29 | $30.29 | $108.85 | 925,400 | — | — |
| 2007-03-28 | $30.44 | $109.38 | 1,448,000 | — | — |
| 2007-03-27 | $30.66 | $110.18 | 1,405,100 | — | — |
| 2007-03-26 | $31.22 | $112.19 | 1,378,600 | — | — |
| 2007-03-23 | $31.78 | $114.20 | 733,900 | — | — |
| 2007-03-22 | $31.84 | $114.42 | 902,300 | — | — |
| 2007-03-21 | $31.65 | $113.73 | 1,873,800 | — | — |
| 2007-03-20 | $31.28 | $112.40 | 1,280,600 | — | — |
| 2007-03-19 | $30.99 | $111.36 | 2,717,700 | — | — |
| 2007-03-16 | $31.04 | $111.54 | 1,594,800 | — | — |
| 2007-03-15 | $31.11 | $111.79 | 884,700 | — | — |
| 2007-03-14 | $30.71 | $110.36 | 1,242,900 | — | — |
| 2007-03-13 | $30.48 | $109.53 | 1,781,900 | — | — |
| 2007-03-12 | $31.34 | $112.62 | 756,000 | — | — |
| 2007-03-09 | $31.31 | $112.51 | 996,200 | — | — |
| 2007-03-08 | $31.06 | $111.61 | 1,485,800 | — | — |
| 2007-03-07 | $30.56 | $109.82 | 1,368,500 | — | — |
| 2007-03-06 | $31.11 | $111.79 | 1,832,800 | — | — |
| 2007-03-05 | $30.53 | $109.71 | 1,635,100 | — | — |
| 2007-03-02 | $31.74 | $114.06 | 1,737,600 | — | — |
| 2007-03-01 | $32.23 | $115.82 | 1,516,200 | — | — |
| 2007-02-28 | $32.65 | $117.33 | 1,865,400 | — | — |
| 2007-02-27 | $32.49 | $116.75 | 1,588,600 | — | — |
| 2007-02-26 | $33.27 | $119.55 | 1,186,800 | — | — |
| 2007-02-23 | $33.27 | $119.55 | 1,145,100 | — | — |
| 2007-02-22 | $33.81 | $121.49 | 583,300 | — | — |
| 2007-02-21 | $33.91 | $121.85 | 804,700 | — | — |
| 2007-02-20 | $33.95 | $122.00 | 977,300 | — | — |
| 2007-02-16 | $33.60 | $120.74 | 864,400 | — | — |
| 2007-02-15 | $33.84 | $121.60 | 803,700 | — | — |
| 2007-02-14 | $33.64 | $120.88 | 1,367,100 | — | — |
| 2007-02-13 | $33.85 | $121.64 | 1,377,700 | — | — |
| 2007-02-12 | $33.26 | $119.52 | 1,422,800 | — | — |
| 2007-02-09 | $33.72 | $121.17 | 3,818,000 | — | — |
| 2007-02-08 | $33.76 | $121.32 | 1,333,500 | — | — |
| 2007-02-07 | $33.83 | $121.57 | 2,388,400 | — | — |
| 2007-02-06 | $33.43 | $120.13 | 1,134,700 | — | — |
| 2007-02-05 | $32.90 | $118.22 | 663,200 | — | — |
| 2007-02-02 | $32.87 | $118.12 | 1,347,700 | — | — |
| 2007-02-01 | $32.82 | $117.94 | 1,234,700 | — | — |
| 2007-01-31 | $32.79 | $117.83 | 1,452,200 | — | — |
| 2007-01-30 | $32.41 | $116.46 | 2,147,800 | — | — |
| 2007-01-29 | $32.50 | $116.79 | 1,317,200 | — | — |
| 2007-01-26 | $32.39 | $116.39 | 1,169,500 | — | — |
| 2007-01-25 | $32.56 | $117.00 | 1,700,700 | — | — |
| 2007-01-24 | $32.51 | $116.82 | 891,700 | — | — |
| 2007-01-23 | $32.09 | $115.31 | 706,200 | — | — |
| 2007-01-22 | $32.09 | $115.31 | 1,000,500 | — | — |
| 2007-01-19 | $32.26 | $115.92 | 1,290,400 | — | — |
| 2007-01-18 | $32.06 | $115.21 | 1,140,000 | — | — |
| 2007-01-17 | $32.41 | $116.46 | 615,100 | — | — |
| 2007-01-16 | $32.48 | $116.72 | 1,452,900 | — | — |
| 2007-01-12 | $31.94 | $114.78 | 773,800 | — | — |
| 2007-01-11 | $31.75 | $114.09 | 1,185,900 | — | — |
| 2007-01-10 | $31.39 | $112.80 | 1,036,100 | — | — |
| 2007-01-09 | $31.09 | $110.60 | 1,023,300 | — | — |
| 2007-01-08 | $30.73 | $109.32 | 1,073,600 | — | — |
| 2007-01-05 | $30.97 | $110.17 | 874,400 | — | — |
| 2007-01-04 | $31.45 | $111.88 | 1,858,100 | — | — |
| 2007-01-03 | $31.81 | $113.16 | 898,700 | — | — |