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
- 1999-11-18 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 | $26.28 | $27.89 | 2,844,790 | — | — |
| 2007-12-28 | $26.82 | $28.46 | 3,284,321 | — | — |
| 2007-12-27 | $26.57 | $28.20 | 2,628,520 | — | — |
| 2007-12-26 | $26.80 | $28.45 | 1,954,124 | — | — |
| 2007-12-24 | $26.45 | $28.07 | 1,075,062 | — | — |
| 2007-12-21 | $26.60 | $28.23 | 3,690,161 | — | — |
| 2007-12-20 | $26.05 | $27.65 | 2,766,502 | — | — |
| 2007-12-19 | $25.39 | $26.95 | 3,035,617 | — | — |
| 2007-12-18 | $25.11 | $26.65 | 2,798,656 | — | — |
| 2007-12-17 | $25.35 | $26.91 | 2,982,773 | — | — |
| 2007-12-14 | $25.97 | $27.57 | 2,840,317 | — | — |
| 2007-12-13 | $26.44 | $28.06 | 2,762,867 | — | — |
| 2007-12-12 | $26.53 | $28.16 | 3,051,974 | — | — |
| 2007-12-11 | $26.09 | $27.69 | 3,479,063 | — | — |
| 2007-12-10 | $27.10 | $28.77 | 2,036,886 | — | — |
| 2007-12-07 | $27.19 | $28.86 | 1,711,432 | — | — |
| 2007-12-06 | $27.15 | $28.81 | 3,259,996 | — | — |
| 2007-12-05 | $27.07 | $28.73 | 2,817,669 | — | — |
| 2007-12-04 | $26.81 | $28.45 | 4,236,639 | — | — |
| 2007-12-03 | $27.00 | $28.66 | 2,021,368 | — | — |
| 2007-11-30 | $27.06 | $28.72 | 2,632,015 | — | — |
| 2007-11-29 | $26.80 | $28.45 | 4,316,465 | — | — |
| 2007-11-28 | $27.15 | $28.81 | 3,202,119 | — | — |
| 2007-11-27 | $26.34 | $27.96 | 3,491,924 | — | — |
| 2007-11-26 | $26.14 | $27.74 | 3,260,416 | — | — |
| 2007-11-23 | $26.40 | $28.02 | 1,195,709 | — | — |
| 2007-11-21 | $26.25 | $27.86 | 3,251,888 | — | — |
| 2007-11-20 | $26.12 | $27.72 | 3,978,568 | — | — |
| 2007-11-19 | $25.61 | $27.18 | 4,901,528 | — | — |
| 2007-11-16 | $26.27 | $27.88 | 8,877,440 | — | — |
| 2007-11-15 | $24.11 | $25.58 | 3,405,668 | — | — |
| 2007-11-14 | $24.46 | $25.96 | 2,569,524 | — | — |
| 2007-11-13 | $24.26 | $25.74 | 2,565,190 | — | — |
| 2007-11-12 | $23.97 | $25.44 | 3,924,885 | — | — |
| 2007-11-09 | $23.88 | $25.35 | 4,467,728 | — | — |
| 2007-11-08 | $25.02 | $26.56 | 3,324,304 | — | — |
| 2007-11-07 | $25.10 | $26.64 | 2,974,944 | — | — |
| 2007-11-06 | $25.84 | $27.43 | 3,101,463 | — | — |
| 2007-11-05 | $25.53 | $27.09 | 2,982,353 | — | — |
| 2007-11-02 | $25.77 | $27.35 | 1,835,714 | — | — |
| 2007-11-01 | $25.94 | $27.53 | 2,688,494 | — | — |
| 2007-10-31 | $26.36 | $27.98 | 2,400,646 | — | — |
| 2007-10-30 | $25.65 | $27.22 | 1,676,761 | — | — |
| 2007-10-29 | $25.77 | $27.35 | 2,029,337 | — | — |
| 2007-10-26 | $25.77 | $27.35 | 1,818,379 | — | — |
| 2007-10-25 | $25.92 | $27.51 | 2,125,240 | — | — |
| 2007-10-24 | $26.39 | $28.01 | 3,712,948 | — | — |
| 2007-10-23 | $26.70 | $28.34 | 1,994,946 | — | — |
| 2007-10-22 | $26.18 | $27.79 | 1,901,979 | — | — |
| 2007-10-19 | $26.68 | $28.32 | 2,484,526 | — | — |
| 2007-10-18 | $27.49 | $29.18 | 969,373 | — | — |
| 2007-10-17 | $27.45 | $29.13 | 3,214,841 | — | — |
| 2007-10-16 | $27.40 | $29.08 | 3,666,535 | — | — |
| 2007-10-15 | $27.31 | $28.99 | 2,944,048 | — | — |
| 2007-10-12 | $26.90 | $28.55 | 1,222,551 | — | — |
| 2007-10-11 | $26.67 | $28.31 | 2,441,887 | — | — |
| 2007-10-10 | $27.09 | $28.75 | 1,658,587 | — | — |
| 2007-10-09 | $27.30 | $28.97 | 1,835,854 | — | — |
| 2007-10-08 | $27.10 | $28.77 | 1,396,602 | — | — |
| 2007-10-05 | $27.03 | $28.69 | 2,162,706 | — | — |
| 2007-10-04 | $26.61 | $28.24 | 2,786,074 | — | — |
| 2007-10-03 | $26.34 | $27.96 | 1,886,741 | — | — |
| 2007-10-02 | $26.47 | $28.09 | 2,910,916 | — | — |
| 2007-10-01 | $26.47 | $28.10 | 5,086,903 | — | — |
| 2007-09-28 | $26.38 | $28.00 | 3,169,406 | — | — |
| 2007-09-27 | $26.45 | $28.07 | 2,657,878 | — | — |
| 2007-09-26 | $26.42 | $28.04 | 2,745,392 | — | — |
| 2007-09-25 | $26.30 | $27.91 | 2,174,729 | — | — |
| 2007-09-24 | $26.15 | $27.76 | 2,374,223 | — | — |
| 2007-09-21 | $26.40 | $28.02 | 4,433,338 | — | — |
| 2007-09-20 | $26.48 | $28.10 | 2,166,900 | — | — |
| 2007-09-19 | $26.65 | $28.29 | 3,213,862 | — | — |
| 2007-09-18 | $26.61 | $28.24 | 2,753,081 | — | — |
| 2007-09-17 | $25.77 | $27.35 | 1,395,763 | — | — |
| 2007-09-14 | $25.87 | $27.45 | 2,444,263 | — | — |
| 2007-09-13 | $25.99 | $27.59 | 1,909,948 | — | — |
| 2007-09-12 | $25.96 | $27.55 | 2,526,046 | — | — |
| 2007-09-11 | $25.97 | $27.57 | 3,054,910 | — | — |
| 2007-09-10 | $25.82 | $27.41 | 2,804,248 | — | — |
| 2007-09-07 | $25.95 | $27.54 | 2,858,630 | — | — |
| 2007-09-06 | $26.17 | $27.77 | 2,125,519 | — | — |
| 2007-09-05 | $25.87 | $27.45 | 2,916,927 | — | — |
| 2007-09-04 | $26.08 | $27.68 | 2,215,411 | — | — |
| 2007-08-31 | $26.04 | $27.63 | 3,166,889 | — | — |
| 2007-08-30 | $25.63 | $27.20 | 2,500,882 | — | — |
| 2007-08-29 | $25.48 | $27.04 | 2,640,682 | — | — |
| 2007-08-28 | $24.80 | $26.32 | 4,307,657 | — | — |
| 2007-08-27 | $25.14 | $26.68 | 2,493,193 | — | — |
| 2007-08-24 | $25.18 | $26.72 | 2,320,960 | — | — |
| 2007-08-23 | $24.78 | $26.30 | 2,991,580 | — | — |
| 2007-08-22 | $24.59 | $26.10 | 2,837,940 | — | — |
| 2007-08-21 | $24.28 | $25.77 | 3,034,639 | — | — |
| 2007-08-20 | $24.03 | $25.51 | 4,957,308 | — | — |
| 2007-08-17 | $24.20 | $25.68 | 7,606,099 | — | — |
| 2007-08-16 | $23.45 | $24.89 | 9,505,841 | — | — |
| 2007-08-15 | $23.17 | $24.59 | 11,039,307 | — | — |
| 2007-08-14 | $25.99 | $27.58 | 4,101,732 | — | — |
| 2007-08-13 | $25.99 | $27.58 | 4,556,501 | — | — |
| 2007-08-10 | $25.57 | $27.14 | 4,841,973 | — | — |
| 2007-08-09 | $25.67 | $27.25 | 7,472,310 | — | — |
| 2007-08-08 | $27.53 | $29.21 | 4,381,332 | — | — |
| 2007-08-07 | $27.40 | $29.08 | 4,139,059 | — | — |
| 2007-08-06 | $27.40 | $29.08 | 3,780,332 | — | — |
| 2007-08-03 | $27.17 | $28.83 | 5,330,993 | — | — |
| 2007-08-02 | $27.63 | $29.32 | 3,915,239 | — | — |
| 2007-08-01 | $27.30 | $28.97 | 7,229,058 | — | — |
| 2007-07-31 | $27.29 | $28.96 | 4,769,836 | — | — |
| 2007-07-30 | $27.25 | $28.92 | 3,879,730 | — | — |
| 2007-07-27 | $26.92 | $28.58 | 4,499,743 | — | — |
| 2007-07-26 | $27.50 | $29.18 | 5,172,181 | — | — |
| 2007-07-25 | $28.00 | $29.72 | 3,018,142 | — | — |
| 2007-07-24 | $28.03 | $29.75 | 2,915,948 | — | — |
| 2007-07-23 | $28.49 | $30.24 | 3,477,665 | — | — |
| 2007-07-20 | $28.17 | $29.90 | 3,164,932 | — | — |
| 2007-07-19 | $28.53 | $30.28 | 2,842,833 | — | — |
| 2007-07-18 | $28.34 | $30.08 | 2,861,846 | — | — |
| 2007-07-17 | $28.47 | $30.22 | 3,799,904 | — | — |
| 2007-07-16 | $28.50 | $30.25 | 1,977,471 | — | — |
| 2007-07-13 | $28.58 | $30.34 | 3,641,371 | — | — |
| 2007-07-12 | $28.90 | $30.67 | 3,922,928 | — | — |
| 2007-07-11 | $28.53 | $30.28 | 2,538,488 | — | — |
| 2007-07-10 | $28.40 | $30.14 | 3,061,900 | — | — |
| 2007-07-09 | $28.53 | $30.28 | 2,467,889 | — | — |
| 2007-07-06 | $28.48 | $30.23 | 2,935,520 | — | — |
| 2007-07-05 | $28.30 | $30.04 | 3,547,705 | — | — |
| 2007-07-03 | $28.38 | $30.12 | 2,221,841 | — | — |
| 2007-07-02 | $28.04 | $29.76 | 2,540,306 | — | — |
| 2007-06-29 | $27.50 | $29.18 | 2,614,260 | — | — |
| 2007-06-28 | $27.53 | $29.21 | 2,670,040 | — | — |
| 2007-06-27 | $27.53 | $29.22 | 2,300,549 | — | — |
| 2007-06-26 | $27.47 | $29.15 | 2,308,098 | — | — |
| 2007-06-25 | $27.53 | $29.21 | 3,455,576 | — | — |
| 2007-06-22 | $27.65 | $29.34 | 3,550,221 | — | — |
| 2007-06-21 | $28.00 | $29.71 | 2,449,436 | — | — |
| 2007-06-20 | $27.71 | $29.41 | 2,708,206 | — | — |
| 2007-06-19 | $28.12 | $29.84 | 2,306,420 | — | — |
| 2007-06-18 | $27.83 | $29.53 | 2,892,462 | — | — |
| 2007-06-15 | $27.70 | $29.40 | 3,917,196 | — | — |
| 2007-06-14 | $27.79 | $29.49 | 2,209,958 | — | — |
| 2007-06-13 | $27.52 | $29.21 | 2,802,291 | — | — |
| 2007-06-12 | $26.80 | $28.45 | 3,016,884 | — | — |
| 2007-06-11 | $26.97 | $28.63 | 2,103,571 | — | — |
| 2007-06-08 | $26.85 | $28.49 | 3,713,647 | — | — |
| 2007-06-07 | $26.65 | $28.29 | 3,567,416 | — | — |
| 2007-06-06 | $27.45 | $29.13 | 2,975,224 | — | — |
| 2007-06-05 | $27.52 | $29.21 | 2,744,274 | — | — |
| 2007-06-04 | $27.53 | $29.22 | 2,229,950 | — | — |
| 2007-06-01 | $27.38 | $29.06 | 2,656,759 | — | — |
| 2007-05-31 | $27.30 | $28.98 | 3,032,961 | — | — |
| 2007-05-30 | $27.39 | $29.07 | 2,766,362 | — | — |
| 2007-05-29 | $27.41 | $29.09 | 2,971,729 | — | — |
| 2007-05-25 | $27.45 | $29.13 | 4,180,859 | — | — |
| 2007-05-24 | $26.95 | $28.61 | 4,379,095 | — | — |
| 2007-05-23 | $27.60 | $29.29 | 3,648,081 | — | — |
| 2007-05-22 | $27.57 | $29.26 | 5,547,823 | — | — |
| 2007-05-21 | $27.41 | $29.09 | 4,919,702 | — | — |
| 2007-05-18 | $27.18 | $28.85 | 3,824,369 | — | — |
| 2007-05-17 | $26.92 | $28.57 | 3,485,074 | — | — |
| 2007-05-16 | $27.05 | $28.71 | 3,787,462 | — | — |
| 2007-05-15 | $27.02 | $28.68 | 11,697,346 | — | — |
| 2007-05-14 | $25.69 | $27.26 | 5,061,878 | — | — |
| 2007-05-11 | $25.90 | $27.49 | 5,716,142 | — | — |
| 2007-05-10 | $25.76 | $27.34 | 4,749,006 | — | — |
| 2007-05-09 | $26.78 | $28.42 | 2,682,343 | — | — |
| 2007-05-08 | $26.71 | $28.35 | 3,203,936 | — | — |
| 2007-05-07 | $26.63 | $28.26 | 3,363,868 | — | — |
| 2007-05-04 | $26.47 | $28.09 | 4,257,609 | — | — |
| 2007-05-03 | $26.07 | $27.67 | 3,612,013 | — | — |
| 2007-05-02 | $26.02 | $27.62 | 4,481,848 | — | — |
| 2007-05-01 | $25.74 | $27.32 | 6,170,632 | — | — |
| 2007-04-30 | $24.59 | $26.09 | 4,092,226 | — | — |
| 2007-04-27 | $24.83 | $26.35 | 4,155,555 | — | — |
| 2007-04-26 | $25.09 | $26.62 | 6,102,689 | — | — |
| 2007-04-25 | $25.16 | $26.70 | 5,173,439 | — | — |
| 2007-04-24 | $25.28 | $26.83 | 2,730,294 | — | — |
| 2007-04-23 | $25.32 | $26.87 | 3,096,850 | — | — |
| 2007-04-20 | $25.38 | $26.94 | 4,468,008 | — | — |
| 2007-04-19 | $25.21 | $26.75 | 3,168,008 | — | — |
| 2007-04-18 | $25.38 | $26.94 | 4,027,778 | — | — |
| 2007-04-17 | $25.44 | $27.00 | 5,438,919 | — | — |
| 2007-04-16 | $25.02 | $26.56 | 2,795,581 | — | — |
| 2007-04-13 | $24.66 | $26.17 | 4,574,815 | — | — |
| 2007-04-12 | $24.94 | $26.47 | 2,765,524 | — | — |
| 2007-04-11 | $24.76 | $26.28 | 3,634,800 | — | — |
| 2007-04-10 | $24.97 | $26.50 | 2,723,863 | — | — |
| 2007-04-09 | $25.08 | $26.62 | 3,633,961 | — | — |
| 2007-04-05 | $24.83 | $26.35 | 3,725,530 | — | — |
| 2007-04-04 | $24.90 | $26.43 | 3,376,729 | — | — |
| 2007-04-03 | $24.71 | $26.23 | 4,456,125 | — | — |
| 2007-04-02 | $24.29 | $25.78 | 3,137,112 | — | — |
| 2007-03-30 | $24.10 | $25.58 | 3,579,998 | — | — |
| 2007-03-29 | $24.11 | $25.59 | 5,008,195 | — | — |
| 2007-03-28 | $23.95 | $25.42 | 3,550,361 | — | — |
| 2007-03-27 | $24.06 | $25.53 | 4,205,743 | — | — |
| 2007-03-26 | $23.85 | $25.31 | 4,143,672 | — | — |
| 2007-03-23 | $23.76 | $25.22 | 4,695,183 | — | — |
| 2007-03-22 | $23.31 | $24.74 | 4,801,990 | — | — |
| 2007-03-21 | $22.95 | $24.36 | 3,251,608 | — | — |
| 2007-03-20 | $22.93 | $24.34 | 3,546,446 | — | — |
| 2007-03-19 | $22.78 | $24.18 | 1,962,093 | — | — |
| 2007-03-16 | $22.71 | $24.10 | 3,005,560 | — | — |
| 2007-03-15 | $22.68 | $24.07 | 3,006,119 | — | — |
| 2007-03-14 | $22.89 | $24.29 | 4,232,165 | — | — |
| 2007-03-13 | $22.65 | $24.04 | 4,176,944 | — | — |
| 2007-03-12 | $22.99 | $24.40 | 3,820,594 | — | — |
| 2007-03-09 | $22.72 | $24.11 | 5,203,216 | — | — |
| 2007-03-08 | $22.70 | $24.10 | 6,290,581 | — | — |
| 2007-03-07 | $22.02 | $23.37 | 3,562,244 | — | — |
| 2007-03-06 | $22.05 | $23.41 | 4,189,107 | — | — |
| 2007-03-05 | $21.95 | $23.30 | 2,994,236 | — | — |
| 2007-03-02 | $21.97 | $23.32 | 3,432,789 | — | — |
| 2007-03-01 | $22.49 | $23.87 | 4,067,201 | — | — |
| 2007-02-28 | $22.71 | $24.10 | 4,254,114 | — | — |
| 2007-02-27 | $22.97 | $24.38 | 6,038,381 | — | — |
| 2007-02-26 | $23.81 | $25.27 | 4,141,295 | — | — |
| 2007-02-23 | $23.80 | $25.26 | 4,423,412 | — | — |
| 2007-02-22 | $23.61 | $25.05 | 4,689,451 | — | — |
| 2007-02-21 | $23.43 | $24.86 | 5,606,679 | — | — |
| 2007-02-20 | $23.24 | $24.67 | 5,680,214 | — | — |
| 2007-02-16 | $23.44 | $24.88 | 7,886,118 | — | — |
| 2007-02-15 | $24.20 | $25.68 | 5,713,486 | — | — |
| 2007-02-14 | $23.56 | $25.01 | 4,033,230 | — | — |
| 2007-02-13 | $23.59 | $25.04 | 3,407,765 | — | — |
| 2007-02-12 | $23.31 | $24.74 | 2,040,521 | — | — |
| 2007-02-09 | $23.36 | $24.79 | 3,297,602 | — | — |
| 2007-02-08 | $23.37 | $24.80 | 3,546,446 | — | — |
| 2007-02-07 | $23.30 | $24.73 | 4,781,440 | — | — |
| 2007-02-06 | $22.89 | $24.29 | 3,516,110 | — | — |
| 2007-02-05 | $22.77 | $24.16 | 3,511,916 | — | — |
| 2007-02-02 | $22.61 | $24.00 | 7,517,605 | — | — |
| 2007-02-01 | $23.03 | $24.44 | 3,644,446 | — | — |
| 2007-01-31 | $22.89 | $24.29 | 3,173,460 | — | — |
| 2007-01-30 | $22.89 | $24.29 | 2,007,808 | — | — |
| 2007-01-29 | $22.88 | $24.29 | 2,829,272 | — | — |
| 2007-01-26 | $23.15 | $24.57 | 2,507,593 | — | — |
| 2007-01-25 | $22.93 | $24.34 | 2,600,560 | — | — |
| 2007-01-24 | $23.33 | $24.76 | 3,982,063 | — | — |
| 2007-01-23 | $23.40 | $24.83 | 3,739,650 | — | — |
| 2007-01-22 | $23.30 | $24.73 | 4,712,099 | — | — |
| 2007-01-19 | $23.46 | $24.90 | 3,501,011 | — | — |
| 2007-01-18 | $23.07 | $24.48 | 5,071,525 | — | — |
| 2007-01-17 | $23.51 | $24.95 | 3,723,014 | — | — |
| 2007-01-16 | $23.99 | $25.46 | 4,328,907 | — | — |
| 2007-01-12 | $24.03 | $25.51 | 1,965,448 | — | — |
| 2007-01-11 | $24.11 | $25.58 | 2,919,443 | — | — |
| 2007-01-10 | $24.11 | $25.58 | 3,016,045 | — | — |
| 2007-01-09 | $24.33 | $25.82 | 1,937,908 | — | — |
| 2007-01-08 | $24.30 | $25.79 | 2,176,966 | — | — |
| 2007-01-05 | $24.38 | $25.88 | 3,741,887 | — | — |
| 2007-01-04 | $24.61 | $26.12 | 2,899,033 | — | — |
| 2007-01-03 | $24.54 | $26.04 | 3,599,291 | — | — |