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 | $16.96 | $43.03 | 682,125 | — | — |
| 2007-12-28 | $17.18 | $43.57 | 1,086,250 | — | — |
| 2007-12-27 | $17.22 | $43.70 | 962,750 | — | — |
| 2007-12-26 | $17.38 | $44.10 | 603,000 | — | — |
| 2007-12-24 | $17.50 | $44.41 | 404,000 | — | — |
| 2007-12-21 | $17.43 | $44.22 | 1,630,125 | — | — |
| 2007-12-20 | $17.20 | $43.63 | 731,000 | — | — |
| 2007-12-19 | $17.18 | $43.59 | 700,125 | — | — |
| 2007-12-18 | $17.23 | $43.72 | 1,306,500 | — | — |
| 2007-12-17 | $17.06 | $43.29 | 1,884,125 | — | — |
| 2007-12-14 | $17.21 | $43.66 | 985,875 | — | — |
| 2007-12-13 | $17.68 | $44.85 | 1,097,125 | — | — |
| 2007-12-12 | $17.88 | $45.36 | 1,025,750 | — | — |
| 2007-12-11 | $17.83 | $45.24 | 1,253,000 | — | — |
| 2007-12-10 | $18.14 | $46.01 | 823,125 | — | — |
| 2007-12-07 | $18.04 | $45.77 | 897,375 | — | — |
| 2007-12-06 | $18.19 | $46.15 | 845,625 | — | — |
| 2007-12-05 | $18.01 | $45.68 | 852,250 | — | — |
| 2007-12-04 | $17.81 | $45.18 | 791,500 | — | — |
| 2007-12-03 | $17.86 | $45.30 | 1,265,000 | — | — |
| 2007-11-30 | $17.71 | $44.93 | 1,218,875 | — | — |
| 2007-11-29 | $17.76 | $45.06 | 886,750 | — | — |
| 2007-11-28 | $17.64 | $44.75 | 1,024,500 | — | — |
| 2007-11-27 | $17.35 | $44.02 | 1,201,750 | — | — |
| 2007-11-26 | $17.08 | $43.33 | 1,275,500 | — | — |
| 2007-11-23 | $17.47 | $44.32 | 949,625 | — | — |
| 2007-11-21 | $17.34 | $43.98 | 1,601,625 | — | — |
| 2007-11-20 | $17.73 | $44.97 | 1,028,000 | — | — |
| 2007-11-19 | $17.53 | $44.47 | 1,517,875 | — | — |
| 2007-11-16 | $17.67 | $44.83 | 1,681,625 | — | — |
| 2007-11-15 | $17.65 | $44.77 | 1,689,250 | — | — |
| 2007-11-14 | $17.85 | $45.28 | 1,115,875 | — | — |
| 2007-11-13 | $17.94 | $45.27 | 1,524,750 | — | — |
| 2007-11-12 | $17.58 | $44.36 | 1,632,250 | — | — |
| 2007-11-09 | $17.75 | $44.78 | 1,909,375 | — | — |
| 2007-11-08 | $17.96 | $45.31 | 1,952,250 | — | — |
| 2007-11-07 | $18.11 | $45.69 | 2,042,875 | — | — |
| 2007-11-06 | $18.38 | $46.38 | 1,424,250 | — | — |
| 2007-11-05 | $18.23 | $46.00 | 1,050,750 | — | — |
| 2007-11-02 | $18.22 | $45.97 | 1,222,250 | — | — |
| 2007-11-01 | $18.33 | $46.24 | 1,168,375 | — | — |
| 2007-10-31 | $18.61 | $46.94 | 1,010,875 | — | — |
| 2007-10-30 | $18.46 | $46.58 | 907,000 | — | — |
| 2007-10-29 | $18.34 | $46.26 | 812,000 | — | — |
| 2007-10-26 | $18.38 | $46.38 | 1,453,125 | — | — |
| 2007-10-25 | $18.17 | $45.83 | 1,211,625 | — | — |
| 2007-10-24 | $18.27 | $46.10 | 1,071,875 | — | — |
| 2007-10-23 | $18.34 | $46.28 | 868,250 | — | — |
| 2007-10-22 | $18.22 | $45.97 | 1,418,125 | — | — |
| 2007-10-19 | $18.14 | $45.77 | 1,609,500 | — | — |
| 2007-10-18 | $18.28 | $46.12 | 886,375 | — | — |
| 2007-10-17 | $18.48 | $46.62 | 1,426,125 | — | — |
| 2007-10-16 | $18.29 | $46.14 | 1,304,375 | — | — |
| 2007-10-15 | $18.27 | $46.10 | 1,238,375 | — | — |
| 2007-10-12 | $18.53 | $46.74 | 828,750 | — | — |
| 2007-10-11 | $18.48 | $46.62 | 1,381,250 | — | — |
| 2007-10-10 | $18.68 | $47.13 | 1,296,625 | — | — |
| 2007-10-09 | $18.90 | $47.69 | 2,657,625 | — | — |
| 2007-10-08 | $18.81 | $47.45 | 845,000 | — | — |
| 2007-10-05 | $19.10 | $48.19 | 1,375,750 | — | — |
| 2007-10-04 | $18.59 | $46.90 | 1,103,500 | — | — |
| 2007-10-03 | $18.90 | $47.69 | 1,388,250 | — | — |
| 2007-10-02 | $18.84 | $47.53 | 2,581,125 | — | — |
| 2007-10-01 | $18.66 | $47.06 | 2,439,125 | — | — |
| 2007-09-28 | $18.14 | $45.77 | 3,442,125 | — | — |
| 2007-09-27 | $18.70 | $47.19 | 1,732,250 | — | — |
| 2007-09-26 | $19.39 | $48.92 | 1,030,500 | — | — |
| 2007-09-25 | $18.94 | $47.79 | 963,000 | — | — |
| 2007-09-24 | $19.06 | $48.09 | 841,375 | — | — |
| 2007-09-21 | $19.10 | $48.17 | 1,078,875 | — | — |
| 2007-09-20 | $19.31 | $48.72 | 1,400,125 | — | — |
| 2007-09-19 | $19.60 | $49.45 | 1,271,125 | — | — |
| 2007-09-18 | $19.71 | $49.73 | 1,361,125 | — | — |
| 2007-09-17 | $19.54 | $49.28 | 660,875 | — | — |
| 2007-09-14 | $19.87 | $50.13 | 1,100,125 | — | — |
| 2007-09-13 | $19.74 | $49.81 | 944,875 | — | — |
| 2007-09-12 | $19.83 | $50.03 | 1,311,500 | — | — |
| 2007-09-11 | $19.43 | $49.02 | 859,750 | — | — |
| 2007-09-10 | $19.24 | $48.54 | 972,375 | — | — |
| 2007-09-07 | $19.04 | $48.03 | 1,450,500 | — | — |
| 2007-09-06 | $19.57 | $49.37 | 1,231,750 | — | — |
| 2007-09-05 | $19.42 | $48.98 | 1,948,375 | — | — |
| 2007-09-04 | $19.49 | $49.16 | 1,516,000 | — | — |
| 2007-08-31 | $19.17 | $48.36 | 1,569,875 | — | — |
| 2007-08-30 | $18.96 | $47.83 | 1,979,000 | — | — |
| 2007-08-29 | $18.71 | $47.21 | 1,521,625 | — | — |
| 2007-08-28 | $18.41 | $46.44 | 1,062,625 | — | — |
| 2007-08-27 | $18.46 | $46.58 | 701,625 | — | — |
| 2007-08-24 | $18.84 | $47.53 | 886,500 | — | — |
| 2007-08-23 | $18.89 | $47.65 | 1,402,750 | — | — |
| 2007-08-22 | $18.88 | $47.63 | 811,500 | — | — |
| 2007-08-21 | $19.04 | $48.03 | 1,172,750 | — | — |
| 2007-08-20 | $18.82 | $47.49 | 1,212,750 | — | — |
| 2007-08-17 | $19.02 | $47.99 | 2,482,250 | — | — |
| 2007-08-16 | $19.15 | $48.32 | 2,340,875 | — | — |
| 2007-08-15 | $18.54 | $46.76 | 1,634,125 | — | — |
| 2007-08-14 | $18.80 | $47.18 | 1,572,000 | — | — |
| 2007-08-13 | $19.09 | $47.90 | 3,173,625 | — | — |
| 2007-08-10 | $19.13 | $48.00 | 3,763,875 | — | — |
| 2007-08-09 | $21.15 | $53.08 | 6,973,250 | — | — |
| 2007-08-08 | $20.33 | $51.01 | 5,005,375 | — | — |
| 2007-08-07 | $19.10 | $47.94 | 4,123,750 | — | — |
| 2007-08-06 | $18.74 | $47.02 | 2,331,750 | — | — |
| 2007-08-03 | $18.32 | $45.97 | 2,487,250 | — | — |
| 2007-08-02 | $18.28 | $45.87 | 1,788,125 | — | — |
| 2007-08-01 | $17.63 | $44.24 | 2,551,750 | — | — |
| 2007-07-31 | $17.50 | $43.92 | 2,028,000 | — | — |
| 2007-07-30 | $17.31 | $43.44 | 1,754,375 | — | — |
| 2007-07-27 | $17.32 | $43.46 | 1,988,750 | — | — |
| 2007-07-26 | $17.44 | $43.76 | 1,921,125 | — | — |
| 2007-07-25 | $18.06 | $45.31 | 1,187,750 | — | — |
| 2007-07-24 | $17.89 | $44.89 | 1,178,875 | — | — |
| 2007-07-23 | $18.21 | $45.69 | 2,283,000 | — | — |
| 2007-07-20 | $17.98 | $45.11 | 1,490,250 | — | — |
| 2007-07-19 | $18.26 | $45.81 | 936,375 | — | — |
| 2007-07-18 | $18.14 | $45.53 | 1,108,375 | — | — |
| 2007-07-17 | $17.82 | $44.71 | 1,146,500 | — | — |
| 2007-07-16 | $17.68 | $44.37 | 1,222,500 | — | — |
| 2007-07-13 | $18.26 | $45.83 | 851,125 | — | — |
| 2007-07-12 | $18.21 | $45.69 | 1,279,250 | — | — |
| 2007-07-11 | $17.70 | $44.41 | 897,125 | — | — |
| 2007-07-10 | $17.82 | $44.73 | 1,240,250 | — | — |
| 2007-07-09 | $18.06 | $45.33 | 1,159,250 | — | — |
| 2007-07-06 | $18.02 | $45.21 | 885,375 | — | — |
| 2007-07-05 | $17.90 | $44.93 | 1,003,625 | — | — |
| 2007-07-03 | $18.06 | $45.33 | 629,000 | — | — |
| 2007-07-02 | $18.06 | $45.33 | 1,047,875 | — | — |
| 2007-06-29 | $17.99 | $45.15 | 1,778,875 | — | — |
| 2007-06-28 | $17.67 | $44.35 | 1,415,250 | — | — |
| 2007-06-27 | $17.78 | $44.63 | 1,660,250 | — | — |
| 2007-06-26 | $17.46 | $43.80 | 1,929,875 | — | — |
| 2007-06-25 | $17.56 | $44.06 | 1,551,625 | — | — |
| 2007-06-22 | $17.38 | $43.62 | 1,712,625 | — | — |
| 2007-06-21 | $17.75 | $44.55 | 1,564,875 | — | — |
| 2007-06-20 | $17.68 | $44.37 | 1,958,000 | — | — |
| 2007-06-19 | $18.06 | $45.31 | 2,171,125 | — | — |
| 2007-06-18 | $17.74 | $44.53 | 2,153,375 | — | — |
| 2007-06-15 | $18.14 | $45.53 | 1,670,125 | — | — |
| 2007-06-14 | $18.08 | $45.37 | 1,706,000 | — | — |
| 2007-06-13 | $17.68 | $44.37 | 1,361,125 | — | — |
| 2007-06-12 | $17.62 | $44.20 | 1,172,125 | — | — |
| 2007-06-11 | $17.76 | $44.57 | 1,458,750 | — | — |
| 2007-06-08 | $17.60 | $44.16 | 1,480,625 | — | — |
| 2007-06-07 | $17.62 | $44.22 | 1,602,375 | — | — |
| 2007-06-06 | $18.08 | $45.37 | 1,318,000 | — | — |
| 2007-06-05 | $18.36 | $46.07 | 2,747,750 | — | — |
| 2007-06-04 | $18.36 | $46.07 | 1,424,375 | — | — |
| 2007-06-01 | $18.21 | $45.69 | 999,750 | — | — |
| 2007-05-31 | $18.29 | $45.89 | 1,473,500 | — | — |
| 2007-05-30 | $18.26 | $45.83 | 2,753,375 | — | — |
| 2007-05-29 | $17.93 | $44.99 | 1,088,875 | — | — |
| 2007-05-25 | $17.92 | $44.97 | 1,275,750 | — | — |
| 2007-05-24 | $17.66 | $44.33 | 1,339,625 | — | — |
| 2007-05-23 | $17.93 | $44.99 | 795,625 | — | — |
| 2007-05-22 | $17.95 | $45.05 | 1,322,250 | — | — |
| 2007-05-21 | $17.74 | $44.53 | 1,257,625 | — | — |
| 2007-05-18 | $17.80 | $44.67 | 975,750 | — | — |
| 2007-05-17 | $17.62 | $44.22 | 1,120,875 | — | — |
| 2007-05-16 | $17.67 | $44.35 | 1,714,250 | — | — |
| 2007-05-15 | $17.69 | $44.15 | 978,500 | — | — |
| 2007-05-14 | $17.85 | $44.55 | 859,625 | — | — |
| 2007-05-11 | $17.78 | $44.39 | 886,125 | — | — |
| 2007-05-10 | $17.69 | $44.15 | 919,750 | — | — |
| 2007-05-09 | $17.99 | $44.91 | 1,258,375 | — | — |
| 2007-05-08 | $17.96 | $44.83 | 1,324,375 | — | — |
| 2007-05-07 | $17.83 | $44.51 | 1,690,875 | — | — |
| 2007-05-04 | $17.73 | $44.25 | 1,121,875 | — | — |
| 2007-05-03 | $17.78 | $44.37 | 3,109,875 | — | — |
| 2007-05-02 | $18.04 | $45.03 | 2,170,875 | — | — |
| 2007-05-01 | $17.86 | $44.59 | 4,910,375 | — | — |
| 2007-04-30 | $17.69 | $44.15 | 1,260,000 | — | — |
| 2007-04-27 | $18.19 | $45.41 | 900,625 | — | — |
| 2007-04-26 | $18.30 | $45.67 | 803,250 | — | — |
| 2007-04-25 | $18.26 | $45.57 | 881,375 | — | — |
| 2007-04-24 | $18.22 | $45.49 | 817,500 | — | — |
| 2007-04-23 | $18.32 | $45.73 | 1,181,000 | — | — |
| 2007-04-20 | $18.22 | $45.47 | 1,227,000 | — | — |
| 2007-04-19 | $18.57 | $46.35 | 1,114,625 | — | — |
| 2007-04-18 | $18.64 | $46.53 | 924,750 | — | — |
| 2007-04-17 | $18.70 | $46.67 | 1,138,625 | — | — |
| 2007-04-16 | $18.67 | $46.61 | 1,141,625 | — | — |
| 2007-04-13 | $18.34 | $45.79 | 761,000 | — | — |
| 2007-04-12 | $18.22 | $45.47 | 719,375 | — | — |
| 2007-04-11 | $18.22 | $45.47 | 896,125 | — | — |
| 2007-04-10 | $18.22 | $45.49 | 711,750 | — | — |
| 2007-04-09 | $18.27 | $45.61 | 521,625 | — | — |
| 2007-04-05 | $18.13 | $45.25 | 878,750 | — | — |
| 2007-04-04 | $18.31 | $45.71 | 1,319,875 | — | — |
| 2007-04-03 | $18.10 | $45.19 | 615,500 | — | — |
| 2007-04-02 | $18.12 | $45.23 | 733,625 | — | — |
| 2007-03-30 | $17.96 | $44.83 | 967,875 | — | — |
| 2007-03-29 | $17.85 | $44.55 | 973,125 | — | — |
| 2007-03-28 | $17.92 | $44.73 | 902,875 | — | — |
| 2007-03-27 | $18.05 | $45.05 | 582,250 | — | — |
| 2007-03-26 | $18.32 | $45.73 | 986,250 | — | — |
| 2007-03-23 | $18.06 | $45.09 | 1,631,750 | — | — |
| 2007-03-22 | $18.34 | $45.79 | 1,412,875 | — | — |
| 2007-03-21 | $18.20 | $45.43 | 864,625 | — | — |
| 2007-03-20 | $18.03 | $45.01 | 846,875 | — | — |
| 2007-03-19 | $17.68 | $44.13 | 1,053,125 | — | — |
| 2007-03-16 | $17.43 | $43.52 | 1,232,125 | — | — |
| 2007-03-15 | $17.50 | $43.70 | 934,625 | — | — |
| 2007-03-14 | $17.35 | $43.32 | 1,313,500 | — | — |
| 2007-03-13 | $17.24 | $43.04 | 1,434,875 | — | — |
| 2007-03-12 | $17.79 | $44.41 | 1,671,000 | — | — |
| 2007-03-09 | $17.35 | $43.32 | 981,125 | — | — |
| 2007-03-08 | $17.38 | $43.40 | 1,025,875 | — | — |
| 2007-03-07 | $17.56 | $43.83 | 1,414,625 | — | — |
| 2007-03-06 | $17.31 | $43.22 | 1,419,125 | — | — |
| 2007-03-05 | $17.18 | $42.90 | 2,234,250 | — | — |
| 2007-03-02 | $17.37 | $43.36 | 1,650,625 | — | — |
| 2007-03-01 | $17.95 | $44.81 | 2,941,750 | — | — |
| 2007-02-28 | $18.22 | $45.49 | 1,745,625 | — | — |
| 2007-02-27 | $18.50 | $46.19 | 1,940,875 | — | — |
| 2007-02-26 | $19.18 | $47.89 | 1,378,250 | — | — |
| 2007-02-23 | $18.86 | $47.09 | 657,250 | — | — |
| 2007-02-22 | $18.61 | $46.45 | 1,252,000 | — | — |
| 2007-02-21 | $18.86 | $47.07 | 966,375 | — | — |
| 2007-02-20 | $18.88 | $47.13 | 1,277,000 | — | — |
| 2007-02-16 | $18.47 | $46.11 | 732,250 | — | — |
| 2007-02-15 | $18.46 | $46.09 | 892,125 | — | — |
| 2007-02-14 | $18.44 | $46.03 | 1,074,125 | — | — |
| 2007-02-13 | $18.58 | $46.37 | 823,500 | — | — |
| 2007-02-12 | $18.54 | $46.06 | 773,625 | — | — |
| 2007-02-09 | $18.32 | $45.51 | 741,375 | — | — |
| 2007-02-08 | $18.43 | $45.78 | 717,375 | — | — |
| 2007-02-07 | $18.43 | $45.78 | 575,375 | — | — |
| 2007-02-06 | $18.23 | $45.29 | 832,000 | — | — |
| 2007-02-05 | $18.37 | $45.62 | 1,049,500 | — | — |
| 2007-02-02 | $18.25 | $45.33 | 1,349,500 | — | — |
| 2007-02-01 | $18.01 | $44.73 | 1,135,750 | — | — |
| 2007-01-31 | $17.77 | $44.13 | 1,408,500 | — | — |
| 2007-01-30 | $17.94 | $44.57 | 567,375 | — | — |
| 2007-01-29 | $17.91 | $44.49 | 809,625 | — | — |
| 2007-01-26 | $17.84 | $44.31 | 737,250 | — | — |
| 2007-01-25 | $17.78 | $44.17 | 826,125 | — | — |
| 2007-01-24 | $17.82 | $44.25 | 1,098,375 | — | — |
| 2007-01-23 | $17.98 | $44.65 | 693,250 | — | — |
| 2007-01-22 | $17.85 | $44.33 | 931,750 | — | — |
| 2007-01-19 | $17.78 | $44.17 | 975,000 | — | — |
| 2007-01-18 | $17.87 | $44.39 | 1,057,625 | — | — |
| 2007-01-17 | $18.20 | $45.21 | 1,364,875 | — | — |
| 2007-01-16 | $18.07 | $44.89 | 1,029,375 | — | — |
| 2007-01-12 | $17.74 | $44.05 | 1,126,000 | — | — |
| 2007-01-11 | $17.63 | $43.80 | 1,188,125 | — | — |
| 2007-01-10 | $17.80 | $44.21 | 1,143,375 | — | — |
| 2007-01-09 | $17.86 | $44.37 | 745,500 | — | — |
| 2007-01-08 | $17.95 | $44.59 | 1,105,000 | — | — |
| 2007-01-05 | $18.06 | $44.85 | 1,319,750 | — | — |
| 2007-01-04 | $18.08 | $44.91 | 950,125 | — | — |
| 2007-01-03 | $18.01 | $44.73 | 1,311,625 | — | — |