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 | $24.36 | $65.69 | 1,078,000 | — | — |
| 2007-12-28 | $24.53 | $66.14 | 629,800 | — | — |
| 2007-12-27 | $24.53 | $66.16 | 823,400 | — | — |
| 2007-12-26 | $24.57 | $66.25 | 740,800 | — | — |
| 2007-12-24 | $24.83 | $66.98 | 441,200 | — | — |
| 2007-12-21 | $24.73 | $66.70 | 1,488,200 | — | — |
| 2007-12-20 | $24.92 | $67.22 | 1,636,400 | — | — |
| 2007-12-19 | $24.77 | $66.81 | 2,935,600 | — | — |
| 2007-12-18 | $24.66 | $66.50 | 1,873,600 | — | — |
| 2007-12-17 | $24.29 | $65.50 | 1,573,000 | — | — |
| 2007-12-14 | $24.43 | $65.89 | 1,424,400 | — | — |
| 2007-12-13 | $24.80 | $66.89 | 1,184,400 | — | — |
| 2007-12-12 | $24.57 | $66.25 | 1,370,200 | — | — |
| 2007-12-11 | $24.46 | $65.96 | 1,476,600 | — | — |
| 2007-12-10 | $24.87 | $67.08 | 1,258,000 | — | — |
| 2007-12-07 | $24.84 | $67.01 | 1,895,600 | — | — |
| 2007-12-06 | $24.67 | $66.55 | 1,224,600 | — | — |
| 2007-12-05 | $24.75 | $66.75 | 2,213,200 | — | — |
| 2007-12-04 | $24.34 | $65.65 | 2,272,200 | — | — |
| 2007-12-03 | $24.00 | $64.73 | 3,390,800 | — | — |
| 2007-11-30 | $23.92 | $64.51 | 6,604,000 | — | — |
| 2007-11-29 | $24.08 | $64.96 | 4,626,400 | — | — |
| 2007-11-28 | $24.58 | $66.28 | 2,256,200 | — | — |
| 2007-11-27 | $24.15 | $65.12 | 2,533,800 | — | — |
| 2007-11-26 | $23.92 | $64.51 | 2,805,200 | — | — |
| 2007-11-23 | $23.83 | $64.26 | 660,600 | — | — |
| 2007-11-21 | $23.82 | $64.24 | 2,017,400 | — | — |
| 2007-11-20 | $23.90 | $64.45 | 2,409,000 | — | — |
| 2007-11-19 | $23.60 | $63.65 | 1,645,000 | — | — |
| 2007-11-16 | $23.51 | $63.41 | 1,914,000 | — | — |
| 2007-11-15 | $23.50 | $63.38 | 1,743,400 | — | — |
| 2007-11-14 | $23.25 | $62.69 | 2,261,000 | — | — |
| 2007-11-13 | $23.37 | $63.02 | 1,839,800 | — | — |
| 2007-11-12 | $23.33 | $62.91 | 2,357,000 | — | — |
| 2007-11-09 | $23.42 | $63.18 | 2,218,200 | — | — |
| 2007-11-08 | $23.67 | $63.49 | 3,460,000 | — | — |
| 2007-11-07 | $23.38 | $62.71 | 1,953,000 | — | — |
| 2007-11-06 | $23.75 | $63.72 | 2,462,200 | — | — |
| 2007-11-05 | $23.95 | $64.24 | 1,621,800 | — | — |
| 2007-11-02 | $23.90 | $64.12 | 1,757,000 | — | — |
| 2007-11-01 | $23.91 | $64.13 | 2,269,600 | — | — |
| 2007-10-31 | $23.94 | $64.23 | 2,110,000 | — | — |
| 2007-10-30 | $23.56 | $63.19 | 1,721,600 | — | — |
| 2007-10-29 | $23.60 | $63.31 | 3,021,400 | — | — |
| 2007-10-26 | $23.46 | $62.92 | 1,256,600 | — | — |
| 2007-10-25 | $23.17 | $62.17 | 1,099,400 | — | — |
| 2007-10-24 | $22.85 | $61.30 | 1,999,600 | — | — |
| 2007-10-23 | $22.58 | $60.56 | 1,052,600 | — | — |
| 2007-10-22 | $22.63 | $60.70 | 1,321,400 | — | — |
| 2007-10-19 | $22.41 | $60.12 | 3,312,400 | — | — |
| 2007-10-18 | $22.87 | $61.34 | 997,600 | — | — |
| 2007-10-17 | $22.81 | $61.19 | 1,331,400 | — | — |
| 2007-10-16 | $22.88 | $61.37 | 1,367,800 | — | — |
| 2007-10-15 | $22.95 | $61.57 | 1,610,400 | — | — |
| 2007-10-12 | $23.06 | $61.85 | 1,124,000 | — | — |
| 2007-10-11 | $22.89 | $61.41 | 1,531,000 | — | — |
| 2007-10-10 | $22.95 | $61.56 | 945,600 | — | — |
| 2007-10-09 | $23.12 | $62.03 | 1,719,800 | — | — |
| 2007-10-08 | $22.78 | $61.10 | 1,110,400 | — | — |
| 2007-10-05 | $23.02 | $61.76 | 842,800 | — | — |
| 2007-10-04 | $23.00 | $61.70 | 1,283,800 | — | — |
| 2007-10-03 | $22.67 | $60.83 | 903,600 | — | — |
| 2007-10-02 | $22.61 | $60.64 | 939,800 | — | — |
| 2007-10-01 | $22.83 | $61.23 | 1,317,000 | — | — |
| 2007-09-28 | $22.51 | $60.40 | 1,555,800 | — | — |
| 2007-09-27 | $22.73 | $60.98 | 765,000 | — | — |
| 2007-09-26 | $22.67 | $60.83 | 860,200 | — | — |
| 2007-09-25 | $22.57 | $60.54 | 913,200 | — | — |
| 2007-09-24 | $22.57 | $60.55 | 892,600 | — | — |
| 2007-09-21 | $22.71 | $60.91 | 1,664,200 | — | — |
| 2007-09-20 | $22.45 | $60.23 | 1,086,400 | — | — |
| 2007-09-19 | $22.67 | $60.81 | 1,595,000 | — | — |
| 2007-09-18 | $22.28 | $59.76 | 939,200 | — | — |
| 2007-09-17 | $21.94 | $58.86 | 1,216,000 | — | — |
| 2007-09-14 | $22.08 | $59.22 | 1,532,000 | — | — |
| 2007-09-13 | $22.00 | $59.01 | 946,600 | — | — |
| 2007-09-12 | $22.15 | $59.42 | 1,164,000 | — | — |
| 2007-09-11 | $22.25 | $59.71 | 1,856,400 | — | — |
| 2007-09-10 | $22.15 | $59.42 | 1,448,600 | — | — |
| 2007-09-07 | $22.34 | $59.95 | 2,197,200 | — | — |
| 2007-09-06 | $22.80 | $61.15 | 2,033,400 | — | — |
| 2007-09-05 | $22.55 | $60.50 | 2,503,400 | — | — |
| 2007-09-04 | $22.75 | $61.03 | 2,685,200 | — | — |
| 2007-08-31 | $22.16 | $59.44 | 1,420,800 | — | — |
| 2007-08-30 | $22.10 | $59.29 | 2,185,000 | — | — |
| 2007-08-29 | $21.94 | $58.86 | 1,412,400 | — | — |
| 2007-08-28 | $21.29 | $57.12 | 1,111,600 | — | — |
| 2007-08-27 | $21.55 | $57.80 | 1,145,400 | — | — |
| 2007-08-24 | $22.07 | $59.21 | 764,400 | — | — |
| 2007-08-23 | $21.75 | $58.36 | 997,000 | — | — |
| 2007-08-22 | $21.70 | $58.20 | 765,200 | — | — |
| 2007-08-21 | $21.58 | $57.88 | 1,043,000 | — | — |
| 2007-08-20 | $21.47 | $57.60 | 978,400 | — | — |
| 2007-08-17 | $21.45 | $57.53 | 2,129,600 | — | — |
| 2007-08-16 | $21.06 | $56.50 | 3,205,600 | — | — |
| 2007-08-15 | $20.91 | $56.10 | 1,491,800 | — | — |
| 2007-08-14 | $21.45 | $57.55 | 1,563,200 | — | — |
| 2007-08-13 | $21.56 | $57.84 | 2,205,800 | — | — |
| 2007-08-10 | $21.30 | $57.13 | 3,410,800 | — | — |
| 2007-08-09 | $21.62 | $57.65 | 3,194,600 | — | — |
| 2007-08-08 | $22.53 | $60.08 | 3,013,200 | — | — |
| 2007-08-07 | $22.59 | $60.27 | 1,715,600 | — | — |
| 2007-08-06 | $22.31 | $59.51 | 1,926,000 | — | — |
| 2007-08-03 | $21.63 | $57.69 | 1,939,800 | — | — |
| 2007-08-02 | $22.45 | $59.87 | 3,085,800 | — | — |
| 2007-08-01 | $21.82 | $58.20 | 4,103,600 | — | — |
| 2007-07-31 | $21.47 | $57.25 | 3,793,800 | — | — |
| 2007-07-30 | $21.33 | $56.91 | 1,425,800 | — | — |
| 2007-07-27 | $21.46 | $57.24 | 926,600 | — | — |
| 2007-07-26 | $21.92 | $58.45 | 2,192,600 | — | — |
| 2007-07-25 | $22.30 | $59.47 | 2,174,600 | — | — |
| 2007-07-24 | $22.16 | $59.11 | 2,478,200 | — | — |
| 2007-07-23 | $22.60 | $60.28 | 1,263,800 | — | — |
| 2007-07-20 | $22.54 | $60.12 | 1,908,000 | — | — |
| 2007-07-19 | $22.63 | $60.36 | 1,536,800 | — | — |
| 2007-07-18 | $22.18 | $59.16 | 1,195,600 | — | — |
| 2007-07-17 | $21.91 | $58.44 | 1,224,200 | — | — |
| 2007-07-16 | $22.02 | $58.73 | 1,286,400 | — | — |
| 2007-07-13 | $22.18 | $59.17 | 955,400 | — | — |
| 2007-07-12 | $21.89 | $58.37 | 1,251,800 | — | — |
| 2007-07-11 | $21.62 | $57.67 | 1,320,400 | — | — |
| 2007-07-10 | $21.61 | $57.64 | 1,984,400 | — | — |
| 2007-07-09 | $21.96 | $58.56 | 1,261,000 | — | — |
| 2007-07-06 | $21.94 | $58.52 | 988,200 | — | — |
| 2007-07-05 | $22.08 | $58.91 | 903,600 | — | — |
| 2007-07-03 | $22.21 | $59.24 | 1,375,600 | — | — |
| 2007-07-02 | $22.29 | $59.45 | 1,532,400 | — | — |
| 2007-06-29 | $22.12 | $58.99 | 2,159,600 | — | — |
| 2007-06-28 | $22.21 | $59.24 | 1,588,000 | — | — |
| 2007-06-27 | $22.20 | $59.20 | 1,422,200 | — | — |
| 2007-06-26 | $22.00 | $58.68 | 1,548,400 | — | — |
| 2007-06-25 | $22.06 | $58.83 | 1,151,400 | — | — |
| 2007-06-22 | $22.13 | $59.03 | 3,134,000 | — | — |
| 2007-06-21 | $22.26 | $59.39 | 1,561,000 | — | — |
| 2007-06-20 | $22.08 | $58.89 | 1,429,800 | — | — |
| 2007-06-19 | $22.54 | $60.12 | 1,203,000 | — | — |
| 2007-06-18 | $22.54 | $60.12 | 908,600 | — | — |
| 2007-06-15 | $22.79 | $60.79 | 1,597,400 | — | — |
| 2007-06-14 | $22.65 | $60.41 | 1,162,400 | — | — |
| 2007-06-13 | $22.71 | $60.56 | 1,191,400 | — | — |
| 2007-06-12 | $22.41 | $59.77 | 1,309,000 | — | — |
| 2007-06-11 | $22.75 | $60.67 | 974,000 | — | — |
| 2007-06-08 | $22.68 | $60.51 | 2,202,800 | — | — |
| 2007-06-07 | $22.65 | $60.41 | 2,027,200 | — | — |
| 2007-06-06 | $23.43 | $62.51 | 1,217,400 | — | — |
| 2007-06-05 | $23.86 | $63.63 | 1,560,400 | — | — |
| 2007-06-04 | $24.08 | $64.24 | 1,082,400 | — | — |
| 2007-06-01 | $24.20 | $64.55 | 1,439,200 | — | — |
| 2007-05-31 | $24.22 | $64.59 | 1,835,000 | — | — |
| 2007-05-30 | $24.00 | $64.01 | 1,125,000 | — | — |
| 2007-05-29 | $23.82 | $63.53 | 1,385,600 | — | — |
| 2007-05-25 | $23.59 | $62.93 | 1,543,800 | — | — |
| 2007-05-24 | $23.74 | $63.31 | 1,318,200 | — | — |
| 2007-05-23 | $24.34 | $64.93 | 1,096,400 | — | — |
| 2007-05-22 | $24.72 | $65.92 | 2,493,800 | — | — |
| 2007-05-21 | $24.65 | $65.75 | 850,000 | — | — |
| 2007-05-18 | $24.72 | $65.92 | 680,200 | — | — |
| 2007-05-17 | $24.71 | $65.91 | 1,614,600 | — | — |
| 2007-05-16 | $24.66 | $65.76 | 1,521,800 | — | — |
| 2007-05-15 | $24.57 | $65.52 | 1,892,600 | — | — |
| 2007-05-14 | $24.47 | $65.25 | 2,179,200 | — | — |
| 2007-05-11 | $24.20 | $64.55 | 865,800 | — | — |
| 2007-05-10 | $24.07 | $64.20 | 1,351,800 | — | — |
| 2007-05-09 | $24.51 | $65.04 | 783,600 | — | — |
| 2007-05-08 | $24.50 | $65.00 | 1,381,000 | — | — |
| 2007-05-07 | $24.54 | $65.12 | 1,747,400 | — | — |
| 2007-05-04 | $24.56 | $65.17 | 1,502,400 | — | — |
| 2007-05-03 | $24.59 | $65.25 | 1,484,800 | — | — |
| 2007-05-02 | $24.47 | $64.94 | 2,002,200 | — | — |
| 2007-05-01 | $24.39 | $64.72 | 2,510,800 | — | — |
| 2007-04-30 | $24.40 | $64.74 | 696,600 | — | — |
| 2007-04-27 | $24.68 | $65.51 | 604,600 | — | — |
| 2007-04-26 | $24.81 | $65.84 | 534,800 | — | — |
| 2007-04-25 | $24.89 | $66.04 | 1,206,600 | — | — |
| 2007-04-24 | $24.72 | $65.59 | 1,559,800 | — | — |
| 2007-04-23 | $24.78 | $65.74 | 894,400 | — | — |
| 2007-04-20 | $24.85 | $65.94 | 703,200 | — | — |
| 2007-04-19 | $24.73 | $65.63 | 544,000 | — | — |
| 2007-04-18 | $24.81 | $65.84 | 1,307,600 | — | — |
| 2007-04-17 | $25.00 | $66.34 | 541,600 | — | — |
| 2007-04-16 | $24.88 | $66.01 | 508,000 | — | — |
| 2007-04-13 | $24.85 | $65.94 | 331,600 | — | — |
| 2007-04-12 | $24.90 | $66.08 | 842,000 | — | — |
| 2007-04-11 | $24.95 | $66.21 | 1,198,400 | — | — |
| 2007-04-10 | $24.92 | $66.12 | 1,152,600 | — | — |
| 2007-04-09 | $24.64 | $65.39 | 697,800 | — | — |
| 2007-04-05 | $24.70 | $65.55 | 414,200 | — | — |
| 2007-04-04 | $24.73 | $65.61 | 1,003,800 | — | — |
| 2007-04-03 | $24.70 | $65.55 | 566,400 | — | — |
| 2007-04-02 | $24.54 | $65.12 | 1,376,800 | — | — |
| 2007-03-30 | $24.26 | $64.38 | 1,034,800 | — | — |
| 2007-03-29 | $24.39 | $64.72 | 1,040,000 | — | — |
| 2007-03-28 | $24.47 | $64.92 | 926,400 | — | — |
| 2007-03-27 | $24.56 | $65.16 | 593,600 | — | — |
| 2007-03-26 | $24.61 | $65.31 | 793,400 | — | — |
| 2007-03-23 | $24.58 | $65.21 | 894,800 | — | — |
| 2007-03-22 | $24.49 | $64.98 | 1,003,800 | — | — |
| 2007-03-21 | $24.45 | $64.87 | 1,903,000 | — | — |
| 2007-03-20 | $24.40 | $64.75 | 527,400 | — | — |
| 2007-03-19 | $24.13 | $64.02 | 380,800 | — | — |
| 2007-03-16 | $23.90 | $63.42 | 769,600 | — | — |
| 2007-03-15 | $24.13 | $64.03 | 626,000 | — | — |
| 2007-03-14 | $23.85 | $63.29 | 980,600 | — | — |
| 2007-03-13 | $23.75 | $63.04 | 651,600 | — | — |
| 2007-03-12 | $24.09 | $63.93 | 318,400 | — | — |
| 2007-03-09 | $23.95 | $63.54 | 813,800 | — | — |
| 2007-03-08 | $23.83 | $63.25 | 881,400 | — | — |
| 2007-03-07 | $23.63 | $62.69 | 834,000 | — | — |
| 2007-03-06 | $23.71 | $62.91 | 888,400 | — | — |
| 2007-03-05 | $23.56 | $62.52 | 1,195,800 | — | — |
| 2007-03-02 | $23.88 | $63.37 | 1,119,200 | — | — |
| 2007-03-01 | $24.36 | $64.63 | 1,439,600 | — | — |
| 2007-02-28 | $23.98 | $63.62 | 941,800 | — | — |
| 2007-02-27 | $24.11 | $63.97 | 834,200 | — | — |
| 2007-02-26 | $24.65 | $65.41 | 1,074,000 | — | — |
| 2007-02-23 | $24.48 | $64.95 | 796,000 | — | — |
| 2007-02-22 | $24.20 | $64.22 | 329,200 | — | — |
| 2007-02-21 | $24.08 | $63.91 | 403,000 | — | — |
| 2007-02-20 | $24.24 | $64.32 | 570,400 | — | — |
| 2007-02-16 | $24.17 | $64.13 | 299,600 | — | — |
| 2007-02-15 | $24.17 | $64.13 | 586,400 | — | — |
| 2007-02-14 | $24.26 | $64.39 | 1,009,600 | — | — |
| 2007-02-13 | $24.07 | $63.86 | 626,800 | — | — |
| 2007-02-12 | $23.95 | $63.56 | 841,800 | — | — |
| 2007-02-09 | $24.03 | $63.42 | 746,400 | — | — |
| 2007-02-08 | $24.13 | $63.70 | 1,565,800 | — | — |
| 2007-02-07 | $24.08 | $63.57 | 1,183,600 | — | — |
| 2007-02-06 | $23.92 | $63.16 | 987,000 | — | — |
| 2007-02-05 | $23.74 | $62.67 | 1,245,000 | — | — |
| 2007-02-02 | $23.55 | $62.16 | 692,000 | — | — |
| 2007-02-01 | $23.50 | $62.04 | 918,200 | — | — |
| 2007-01-31 | $23.28 | $61.46 | 624,600 | — | — |
| 2007-01-30 | $23.22 | $61.30 | 864,000 | — | — |
| 2007-01-29 | $23.05 | $60.85 | 918,800 | — | — |
| 2007-01-26 | $22.99 | $60.68 | 1,496,400 | — | — |
| 2007-01-25 | $23.11 | $60.99 | 936,000 | — | — |
| 2007-01-24 | $23.25 | $61.38 | 741,600 | — | — |
| 2007-01-23 | $23.14 | $61.07 | 975,800 | — | — |
| 2007-01-22 | $23.20 | $61.24 | 481,600 | — | — |
| 2007-01-19 | $23.26 | $61.42 | 621,000 | — | — |
| 2007-01-18 | $23.21 | $61.27 | 580,200 | — | — |
| 2007-01-17 | $23.35 | $61.64 | 635,000 | — | — |
| 2007-01-16 | $23.42 | $61.83 | 799,400 | — | — |
| 2007-01-12 | $23.33 | $61.57 | 513,000 | — | — |
| 2007-01-11 | $23.31 | $61.52 | 444,000 | — | — |
| 2007-01-10 | $23.20 | $61.24 | 1,442,000 | — | — |
| 2007-01-09 | $23.19 | $61.22 | 902,400 | — | — |
| 2007-01-08 | $23.26 | $61.40 | 963,000 | — | — |
| 2007-01-05 | $23.48 | $61.97 | 673,400 | — | — |
| 2007-01-04 | $23.97 | $63.28 | 613,200 | — | — |
| 2007-01-03 | $23.97 | $63.26 | 862,800 | — | — |