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
- 1997-12-18 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 | $18.36 | $18.36 | 1,692,800 | — | — |
| 2007-12-28 | $18.47 | $18.47 | 1,437,500 | — | — |
| 2007-12-27 | $18.53 | $18.53 | 2,654,300 | — | — |
| 2007-12-26 | $19.05 | $19.05 | 3,376,800 | — | — |
| 2007-12-24 | $18.70 | $18.70 | 5,344,900 | — | — |
| 2007-12-21 | $17.91 | $17.91 | 10,186,200 | — | — |
| 2007-12-20 | $21.60 | $21.60 | 2,358,100 | — | — |
| 2007-12-19 | $22.25 | $22.25 | 2,942,100 | — | — |
| 2007-12-18 | $23.05 | $23.05 | 2,768,200 | — | — |
| 2007-12-17 | $24.25 | $24.25 | 4,771,800 | — | — |
| 2007-12-14 | $23.55 | $23.55 | 4,141,100 | — | — |
| 2007-12-13 | $21.16 | $21.16 | 3,542,400 | — | — |
| 2007-12-12 | $22.55 | $22.55 | 2,906,000 | — | — |
| 2007-12-11 | $23.43 | $23.43 | 769,200 | — | — |
| 2007-12-10 | $24.23 | $24.23 | 2,029,400 | — | — |
| 2007-12-07 | $23.94 | $23.94 | 1,599,000 | — | — |
| 2007-12-06 | $23.77 | $23.77 | 1,031,700 | — | — |
| 2007-12-05 | $23.37 | $23.37 | 1,775,600 | — | — |
| 2007-12-04 | $23.02 | $23.02 | 1,779,400 | — | — |
| 2007-12-03 | $23.22 | $23.22 | 1,138,300 | — | — |
| 2007-11-30 | $23.27 | $23.27 | 3,507,700 | — | — |
| 2007-11-29 | $22.24 | $22.24 | 2,425,500 | — | — |
| 2007-11-28 | $21.50 | $21.50 | 1,265,100 | — | — |
| 2007-11-27 | $20.87 | $20.87 | 1,667,500 | — | — |
| 2007-11-26 | $21.20 | $21.20 | 1,493,500 | — | — |
| 2007-11-23 | $22.24 | $22.24 | 489,100 | — | — |
| 2007-11-21 | $22.47 | $22.47 | 2,822,800 | — | — |
| 2007-11-20 | $22.03 | $22.03 | 2,524,000 | — | — |
| 2007-11-19 | $22.50 | $22.50 | 4,426,100 | — | — |
| 2007-11-16 | $23.37 | $23.37 | 6,784,300 | — | — |
| 2007-11-15 | $22.91 | $22.91 | 19,702,400 | — | — |
| 2007-11-14 | $23.50 | $23.50 | 36,409,300 | — | — |
| 2007-11-13 | $34.01 | $34.01 | 3,641,700 | — | — |
| 2007-11-12 | $34.18 | $34.18 | 1,964,800 | — | — |
| 2007-11-09 | $34.17 | $34.17 | 1,257,400 | — | — |
| 2007-11-08 | $34.17 | $34.17 | 1,548,400 | — | — |
| 2007-11-07 | $34.16 | $34.16 | 3,834,500 | — | — |
| 2007-11-06 | $34.31 | $34.31 | 521,500 | — | — |
| 2007-11-05 | $34.23 | $34.23 | 1,279,000 | — | — |
| 2007-11-02 | $34.24 | $34.24 | 3,047,000 | — | — |
| 2007-11-01 | $34.25 | $34.25 | 5,049,400 | — | — |
| 2007-10-31 | $34.19 | $34.19 | 4,050,200 | — | — |
| 2007-10-30 | $33.93 | $33.93 | 1,921,600 | — | — |
| 2007-10-29 | $33.86 | $33.86 | 684,100 | — | — |
| 2007-10-26 | $33.77 | $33.77 | 633,200 | — | — |
| 2007-10-25 | $33.93 | $33.93 | 852,600 | — | — |
| 2007-10-24 | $33.99 | $33.99 | 818,900 | — | — |
| 2007-10-23 | $33.83 | $33.83 | 624,600 | — | — |
| 2007-10-22 | $33.81 | $33.81 | 953,300 | — | — |
| 2007-10-19 | $33.66 | $33.66 | 2,605,200 | — | — |
| 2007-10-18 | $33.61 | $33.61 | 1,282,100 | — | — |
| 2007-10-17 | $33.89 | $33.89 | 925,500 | — | — |
| 2007-10-16 | $33.94 | $33.94 | 895,900 | — | — |
| 2007-10-15 | $33.82 | $33.82 | 1,066,400 | — | — |
| 2007-10-12 | $33.78 | $33.78 | 545,900 | — | — |
| 2007-10-11 | $33.75 | $33.75 | 2,588,200 | — | — |
| 2007-10-10 | $33.75 | $33.75 | 2,155,700 | — | — |
| 2007-10-09 | $33.36 | $33.36 | 533,100 | — | — |
| 2007-10-08 | $33.10 | $33.10 | 733,800 | — | — |
| 2007-10-05 | $33.24 | $33.24 | 897,600 | — | — |
| 2007-10-04 | $32.95 | $32.95 | 3,665,000 | — | — |
| 2007-10-03 | $31.35 | $31.35 | 1,765,900 | — | — |
| 2007-10-02 | $31.81 | $31.81 | 1,428,800 | — | — |
| 2007-10-01 | $31.84 | $31.84 | 1,110,100 | — | — |
| 2007-09-28 | $32.17 | $32.17 | 2,713,600 | — | — |
| 2007-09-27 | $31.75 | $31.75 | 1,430,100 | — | — |
| 2007-09-26 | $30.69 | $30.69 | 961,500 | — | — |
| 2007-09-25 | $30.80 | $30.80 | 985,300 | — | — |
| 2007-09-24 | $30.88 | $30.88 | 2,209,100 | — | — |
| 2007-09-21 | $31.45 | $31.45 | 1,958,200 | — | — |
| 2007-09-20 | $32.42 | $32.42 | 3,095,200 | — | — |
| 2007-09-19 | $31.72 | $31.72 | 1,493,300 | — | — |
| 2007-09-18 | $31.19 | $31.19 | 716,000 | — | — |
| 2007-09-17 | $30.95 | $30.95 | 1,068,500 | — | — |
| 2007-09-14 | $30.91 | $30.91 | 2,507,700 | — | — |
| 2007-09-13 | $31.21 | $31.21 | 2,906,000 | — | — |
| 2007-09-12 | $31.95 | $31.95 | 1,625,900 | — | — |
| 2007-09-11 | $32.51 | $32.51 | 1,386,200 | — | — |
| 2007-09-10 | $32.51 | $32.51 | 669,500 | — | — |
| 2007-09-07 | $32.50 | $32.50 | 1,252,500 | — | — |
| 2007-09-06 | $32.62 | $32.62 | 1,288,500 | — | — |
| 2007-09-05 | $32.44 | $32.44 | 865,900 | — | — |
| 2007-09-04 | $32.56 | $32.56 | 1,635,700 | — | — |
| 2007-08-31 | $32.60 | $32.60 | 1,800,600 | — | — |
| 2007-08-30 | $32.32 | $32.32 | 654,600 | — | — |
| 2007-08-29 | $32.33 | $32.33 | 961,800 | — | — |
| 2007-08-28 | $32.04 | $32.04 | 1,008,400 | — | — |
| 2007-08-27 | $32.23 | $32.23 | 750,600 | — | — |
| 2007-08-24 | $32.65 | $32.65 | 744,800 | — | — |
| 2007-08-23 | $32.29 | $32.29 | 728,900 | — | — |
| 2007-08-22 | $32.29 | $32.29 | 1,212,700 | — | — |
| 2007-08-21 | $32.20 | $32.20 | 2,519,800 | — | — |
| 2007-08-20 | $30.97 | $30.97 | 822,500 | — | — |
| 2007-08-17 | $30.50 | $30.50 | 1,287,600 | — | — |
| 2007-08-16 | $30.10 | $30.10 | 1,107,000 | — | — |
| 2007-08-15 | $30.40 | $30.40 | 1,176,500 | — | — |
| 2007-08-14 | $30.50 | $30.50 | 1,198,700 | — | — |
| 2007-08-13 | $31.09 | $31.09 | 639,900 | — | — |
| 2007-08-10 | $31.16 | $31.16 | 2,112,800 | — | — |
| 2007-08-09 | $31.10 | $31.10 | 2,103,400 | — | — |
| 2007-08-08 | $31.74 | $31.74 | 1,303,200 | — | — |
| 2007-08-07 | $31.58 | $31.58 | 1,343,400 | — | — |
| 2007-08-06 | $31.03 | $31.03 | 2,604,100 | — | — |
| 2007-08-03 | $31.59 | $31.59 | 3,467,100 | — | — |
| 2007-08-02 | $31.87 | $31.87 | 4,103,800 | — | — |
| 2007-08-01 | $31.80 | $31.80 | 3,257,100 | — | — |
| 2007-07-31 | $32.14 | $32.14 | 1,955,900 | — | — |
| 2007-07-30 | $32.38 | $32.38 | 2,247,200 | — | — |
| 2007-07-27 | $32.25 | $32.25 | 3,545,300 | — | — |
| 2007-07-26 | $32.12 | $32.12 | 3,008,800 | — | — |
| 2007-07-25 | $32.50 | $32.50 | 3,174,200 | — | — |
| 2007-07-24 | $32.42 | $32.42 | 3,945,300 | — | — |
| 2007-07-23 | $32.98 | $32.98 | 9,758,800 | — | — |
| 2007-07-20 | $32.37 | $32.37 | 2,099,900 | — | — |
| 2007-07-19 | $33.52 | $33.52 | 888,400 | — | — |
| 2007-07-18 | $33.90 | $33.90 | 1,346,000 | — | — |
| 2007-07-17 | $34.30 | $34.30 | 849,400 | — | — |
| 2007-07-16 | $34.18 | $34.18 | 1,130,600 | — | — |
| 2007-07-13 | $34.63 | $34.63 | 2,613,800 | — | — |
| 2007-07-12 | $34.07 | $34.07 | 4,005,500 | — | — |
| 2007-07-11 | $32.89 | $32.89 | 1,234,500 | — | — |
| 2007-07-10 | $32.98 | $32.98 | 1,222,500 | — | — |
| 2007-07-09 | $34.02 | $34.02 | 1,211,600 | — | — |
| 2007-07-06 | $33.35 | $33.35 | 632,400 | — | — |
| 2007-07-05 | $32.90 | $32.90 | 885,800 | — | — |
| 2007-07-03 | $33.03 | $33.03 | 379,200 | — | — |
| 2007-07-02 | $33.00 | $33.00 | 957,500 | — | — |
| 2007-06-29 | $32.54 | $32.54 | 927,600 | — | — |
| 2007-06-28 | $32.47 | $32.47 | 1,194,500 | — | — |
| 2007-06-27 | $32.18 | $32.18 | 885,600 | — | — |
| 2007-06-26 | $31.96 | $31.96 | 1,012,600 | — | — |
| 2007-06-25 | $32.18 | $32.18 | 992,400 | — | — |
| 2007-06-22 | $32.74 | $32.74 | 1,074,600 | — | — |
| 2007-06-21 | $32.95 | $32.95 | 1,090,600 | — | — |
| 2007-06-20 | $33.29 | $33.29 | 702,400 | — | — |
| 2007-06-19 | $33.86 | $33.86 | 677,500 | — | — |
| 2007-06-18 | $33.74 | $33.74 | 412,400 | — | — |
| 2007-06-15 | $33.28 | $33.28 | 832,200 | — | — |
| 2007-06-14 | $33.22 | $33.22 | 770,600 | — | — |
| 2007-06-13 | $33.40 | $33.40 | 434,000 | — | — |
| 2007-06-12 | $33.08 | $33.08 | 877,100 | — | — |
| 2007-06-11 | $33.36 | $33.36 | 846,400 | — | — |
| 2007-06-08 | $33.32 | $33.32 | 1,039,900 | — | — |
| 2007-06-07 | $32.88 | $32.88 | 1,266,500 | — | — |
| 2007-06-06 | $33.61 | $33.61 | 1,183,000 | — | — |
| 2007-06-05 | $33.77 | $33.77 | 1,036,600 | — | — |
| 2007-06-04 | $34.02 | $34.02 | 631,400 | — | — |
| 2007-06-01 | $34.00 | $34.00 | 886,700 | — | — |
| 2007-05-31 | $33.55 | $33.55 | 915,000 | — | — |
| 2007-05-30 | $33.49 | $33.49 | 950,500 | — | — |
| 2007-05-29 | $33.36 | $33.36 | 922,800 | — | — |
| 2007-05-25 | $33.75 | $33.75 | 951,700 | — | — |
| 2007-05-24 | $32.85 | $32.85 | 2,117,200 | — | — |
| 2007-05-23 | $33.88 | $33.88 | 1,527,100 | — | — |
| 2007-05-22 | $34.46 | $34.46 | 486,900 | — | — |
| 2007-05-21 | $34.70 | $34.70 | 619,600 | — | — |
| 2007-05-18 | $34.64 | $34.64 | 571,200 | — | — |
| 2007-05-17 | $34.37 | $34.37 | 538,700 | — | — |
| 2007-05-16 | $34.43 | $34.43 | 525,800 | — | — |
| 2007-05-15 | $34.15 | $34.15 | 1,477,800 | — | — |
| 2007-05-14 | $34.50 | $34.50 | 1,204,300 | — | — |
| 2007-05-11 | $34.58 | $34.58 | 786,900 | — | — |
| 2007-05-10 | $33.85 | $33.85 | 990,700 | — | — |
| 2007-05-09 | $33.93 | $33.93 | 758,800 | — | — |
| 2007-05-08 | $34.00 | $34.00 | 3,133,700 | — | — |
| 2007-05-07 | $33.48 | $33.48 | 1,044,900 | — | — |
| 2007-05-04 | $33.70 | $33.70 | 962,800 | — | — |
| 2007-05-03 | $33.85 | $33.85 | 1,566,500 | — | — |
| 2007-05-02 | $33.53 | $33.53 | 2,381,200 | — | — |
| 2007-05-01 | $33.42 | $33.42 | 1,330,200 | — | — |
| 2007-04-30 | $33.50 | $33.50 | 2,079,300 | — | — |
| 2007-04-27 | $33.64 | $33.64 | 1,501,500 | — | — |
| 2007-04-26 | $33.51 | $33.51 | 2,616,600 | — | — |
| 2007-04-25 | $32.73 | $32.73 | 1,624,000 | — | — |
| 2007-04-24 | $32.52 | $32.52 | 1,495,700 | — | — |
| 2007-04-23 | $32.46 | $32.46 | 2,380,200 | — | — |
| 2007-04-20 | $32.25 | $32.25 | 1,113,700 | — | — |
| 2007-04-19 | $32.18 | $32.18 | 866,300 | — | — |
| 2007-04-18 | $32.47 | $32.47 | 1,301,300 | — | — |
| 2007-04-17 | $32.41 | $32.41 | 2,508,500 | — | — |
| 2007-04-16 | $31.87 | $31.87 | 2,026,900 | — | — |
| 2007-04-13 | $31.16 | $31.16 | 827,600 | — | — |
| 2007-04-12 | $31.42 | $31.42 | 1,387,200 | — | — |
| 2007-04-11 | $31.31 | $31.31 | 3,434,200 | — | — |
| 2007-04-10 | $32.36 | $32.36 | 11,915,700 | — | — |
| 2007-04-09 | $27.55 | $27.55 | 457,600 | — | — |
| 2007-04-05 | $27.80 | $27.80 | 453,500 | — | — |
| 2007-04-04 | $27.76 | $27.76 | 901,400 | — | — |
| 2007-04-03 | $27.74 | $27.74 | 1,051,800 | — | — |
| 2007-04-02 | $27.35 | $27.35 | 491,100 | — | — |
| 2007-03-30 | $27.50 | $27.50 | 742,600 | — | — |
| 2007-03-29 | $27.43 | $27.43 | 825,100 | — | — |
| 2007-03-28 | $27.80 | $27.80 | 609,500 | — | — |
| 2007-03-27 | $27.95 | $27.95 | 733,300 | — | — |
| 2007-03-26 | $28.01 | $28.01 | 509,600 | — | — |
| 2007-03-23 | $27.99 | $27.99 | 396,000 | — | — |
| 2007-03-22 | $27.94 | $27.94 | 625,200 | — | — |
| 2007-03-21 | $28.01 | $28.01 | 1,381,700 | — | — |
| 2007-03-20 | $27.12 | $27.12 | 884,100 | — | — |
| 2007-03-19 | $27.09 | $27.09 | 711,700 | — | — |
| 2007-03-16 | $27.07 | $27.07 | 672,000 | — | — |
| 2007-03-15 | $27.43 | $27.43 | 1,253,000 | — | — |
| 2007-03-14 | $26.88 | $26.88 | 688,000 | — | — |
| 2007-03-13 | $26.93 | $26.93 | 966,200 | — | — |
| 2007-03-12 | $27.99 | $27.99 | 887,900 | — | — |
| 2007-03-09 | $28.10 | $28.10 | 658,000 | — | — |
| 2007-03-08 | $28.34 | $28.34 | 1,670,500 | — | — |
| 2007-03-07 | $28.21 | $28.21 | 1,201,400 | — | — |
| 2007-03-06 | $27.31 | $27.31 | 997,100 | — | — |
| 2007-03-05 | $26.73 | $26.73 | 987,800 | — | — |
| 2007-03-02 | $27.53 | $27.53 | 1,043,700 | — | — |
| 2007-03-01 | $27.98 | $27.98 | 1,596,100 | — | — |
| 2007-02-28 | $28.56 | $28.56 | 1,501,400 | — | — |
| 2007-02-27 | $28.71 | $28.71 | 1,988,400 | — | — |
| 2007-02-26 | $28.90 | $28.90 | 1,658,000 | — | — |
| 2007-02-23 | $29.00 | $29.00 | 898,800 | — | — |
| 2007-02-22 | $28.99 | $28.99 | 665,000 | — | — |
| 2007-02-21 | $29.05 | $29.05 | 838,000 | — | — |
| 2007-02-20 | $29.19 | $29.19 | 654,900 | — | — |
| 2007-02-16 | $29.30 | $29.30 | 939,500 | — | — |
| 2007-02-15 | $29.56 | $29.56 | 1,301,500 | — | — |
| 2007-02-14 | $28.74 | $28.74 | 902,500 | — | — |
| 2007-02-13 | $28.40 | $28.40 | 584,000 | — | — |
| 2007-02-12 | $28.26 | $28.26 | 992,300 | — | — |
| 2007-02-09 | $27.79 | $27.79 | 829,400 | — | — |
| 2007-02-08 | $28.13 | $28.13 | 1,334,600 | — | — |
| 2007-02-07 | $28.81 | $28.81 | 1,093,300 | — | — |
| 2007-02-06 | $28.38 | $28.38 | 1,771,000 | — | — |
| 2007-02-05 | $27.47 | $27.47 | 505,500 | — | — |
| 2007-02-02 | $27.75 | $27.75 | 1,646,500 | — | — |
| 2007-02-01 | $27.07 | $27.07 | 1,942,400 | — | — |
| 2007-01-31 | $25.75 | $25.75 | 1,085,900 | — | — |
| 2007-01-30 | $24.96 | $24.96 | 653,000 | — | — |
| 2007-01-29 | $24.84 | $24.84 | 908,700 | — | — |
| 2007-01-26 | $24.93 | $24.93 | 782,700 | — | — |
| 2007-01-25 | $25.06 | $25.06 | 1,121,100 | — | — |
| 2007-01-24 | $25.95 | $25.95 | 900,300 | — | — |
| 2007-01-23 | $25.70 | $25.70 | 597,800 | — | — |
| 2007-01-22 | $25.19 | $25.19 | 641,500 | — | — |
| 2007-01-19 | $25.26 | $25.26 | 585,200 | — | — |
| 2007-01-18 | $24.94 | $24.94 | 804,300 | — | — |
| 2007-01-17 | $25.10 | $25.10 | 741,100 | — | — |
| 2007-01-16 | $25.09 | $25.09 | 618,400 | — | — |
| 2007-01-12 | $25.26 | $25.26 | 442,000 | — | — |
| 2007-01-11 | $25.31 | $25.31 | 610,000 | — | — |
| 2007-01-10 | $25.16 | $25.16 | 773,500 | — | — |
| 2007-01-09 | $24.96 | $24.96 | 783,600 | — | — |
| 2007-01-08 | $24.81 | $24.81 | 879,000 | — | — |
| 2007-01-05 | $25.03 | $25.03 | 894,200 | — | — |
| 2007-01-04 | $25.46 | $25.46 | 1,225,800 | — | — |
| 2007-01-03 | $25.89 | $25.89 | 971,800 | — | — |