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
- 1994-04-14 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 | $20.77 | $21.61 | 3,209,100 | — | — |
| 2007-12-28 | $20.55 | $21.38 | 2,711,400 | — | — |
| 2007-12-27 | $20.46 | $21.28 | 1,875,400 | — | — |
| 2007-12-26 | $20.83 | $21.67 | 2,245,400 | — | — |
| 2007-12-24 | $20.85 | $21.58 | 1,675,000 | — | — |
| 2007-12-21 | $21.18 | $21.93 | 3,367,300 | — | — |
| 2007-12-20 | $21.15 | $21.90 | 3,139,700 | — | — |
| 2007-12-19 | $21.21 | $21.96 | 2,683,500 | — | — |
| 2007-12-18 | $21.29 | $22.04 | 4,794,400 | — | — |
| 2007-12-17 | $21.14 | $21.89 | 5,349,500 | — | — |
| 2007-12-14 | $20.27 | $20.98 | 5,147,800 | — | — |
| 2007-12-13 | $21.06 | $21.80 | 3,753,000 | — | — |
| 2007-12-12 | $21.66 | $22.42 | 3,367,000 | — | — |
| 2007-12-11 | $22.07 | $22.85 | 3,471,100 | — | — |
| 2007-12-10 | $22.86 | $23.67 | 2,333,800 | — | — |
| 2007-12-07 | $22.21 | $22.99 | 2,087,100 | — | — |
| 2007-12-06 | $22.33 | $23.12 | 3,333,500 | — | — |
| 2007-12-05 | $22.11 | $22.89 | 4,703,400 | — | — |
| 2007-12-04 | $22.61 | $23.41 | 2,461,000 | — | — |
| 2007-12-03 | $22.94 | $23.75 | 2,576,400 | — | — |
| 2007-11-30 | $22.89 | $23.70 | 4,194,400 | — | — |
| 2007-11-29 | $21.88 | $22.65 | 3,641,600 | — | — |
| 2007-11-28 | $22.06 | $22.84 | 4,157,300 | — | — |
| 2007-11-27 | $21.22 | $21.97 | 9,167,300 | — | — |
| 2007-11-26 | $21.37 | $22.12 | 4,210,600 | — | — |
| 2007-11-23 | $22.05 | $22.83 | 1,378,800 | — | — |
| 2007-11-21 | $21.26 | $22.01 | 3,537,700 | — | — |
| 2007-11-20 | $21.52 | $22.28 | 5,309,400 | — | — |
| 2007-11-19 | $21.51 | $22.27 | 3,317,900 | — | — |
| 2007-11-16 | $22.15 | $22.93 | 3,165,300 | — | — |
| 2007-11-15 | $22.46 | $23.25 | 4,164,900 | — | — |
| 2007-11-14 | $22.81 | $23.61 | 5,044,600 | — | — |
| 2007-11-13 | $23.18 | $24.00 | 4,429,300 | — | — |
| 2007-11-12 | $22.00 | $22.78 | 4,194,000 | — | — |
| 2007-11-09 | $21.60 | $22.36 | 5,601,400 | — | — |
| 2007-11-08 | $22.28 | $23.07 | 6,504,000 | — | — |
| 2007-11-07 | $21.87 | $22.64 | 5,512,400 | — | — |
| 2007-11-06 | $22.57 | $23.37 | 4,634,300 | — | — |
| 2007-11-05 | $21.93 | $22.70 | 3,522,300 | — | — |
| 2007-11-02 | $22.55 | $23.34 | 5,022,900 | — | — |
| 2007-11-01 | $22.60 | $23.40 | 4,581,900 | — | — |
| 2007-10-31 | $23.78 | $24.62 | 4,035,700 | — | — |
| 2007-10-30 | $24.07 | $24.92 | 5,923,100 | — | — |
| 2007-10-29 | $23.96 | $24.80 | 3,781,300 | — | — |
| 2007-10-26 | $23.02 | $23.83 | 3,434,100 | — | — |
| 2007-10-25 | $22.50 | $23.29 | 4,356,700 | — | — |
| 2007-10-24 | $22.31 | $23.10 | 4,393,200 | — | — |
| 2007-10-23 | $22.36 | $23.15 | 3,882,400 | — | — |
| 2007-10-22 | $22.93 | $23.74 | 4,791,000 | — | — |
| 2007-10-19 | $22.68 | $23.48 | 4,092,100 | — | — |
| 2007-10-18 | $23.30 | $24.12 | 2,878,700 | — | — |
| 2007-10-17 | $23.69 | $24.53 | 2,544,700 | — | — |
| 2007-10-16 | $23.62 | $24.45 | 2,675,700 | — | — |
| 2007-10-15 | $24.05 | $24.90 | 3,148,100 | — | — |
| 2007-10-12 | $24.43 | $25.29 | 4,532,800 | — | — |
| 2007-10-11 | $24.95 | $25.83 | 7,698,700 | — | — |
| 2007-10-10 | $24.58 | $25.45 | 6,568,600 | — | — |
| 2007-10-09 | $24.90 | $25.78 | 3,790,700 | — | — |
| 2007-10-08 | $24.55 | $25.42 | 4,064,000 | — | — |
| 2007-10-05 | $25.43 | $26.33 | 5,406,700 | — | — |
| 2007-10-04 | $24.44 | $25.30 | 4,109,700 | — | — |
| 2007-10-03 | $24.99 | $25.87 | 5,370,000 | — | — |
| 2007-10-02 | $25.55 | $26.45 | 5,423,200 | — | — |
| 2007-10-01 | $25.86 | $26.77 | 7,513,300 | — | — |
| 2007-09-28 | $26.31 | $27.24 | 5,488,000 | — | — |
| 2007-09-27 | $26.22 | $27.14 | 3,965,200 | — | — |
| 2007-09-26 | $26.43 | $27.36 | 5,483,500 | — | — |
| 2007-09-25 | $25.07 | $25.85 | 4,138,500 | — | — |
| 2007-09-24 | $25.75 | $26.55 | 3,251,100 | — | — |
| 2007-09-21 | $25.80 | $26.60 | 8,307,500 | — | — |
| 2007-09-20 | $25.62 | $26.42 | 4,596,100 | — | — |
| 2007-09-19 | $26.30 | $27.12 | 4,503,700 | — | — |
| 2007-09-18 | $26.74 | $27.57 | 5,656,000 | — | — |
| 2007-09-17 | $25.61 | $26.41 | 3,498,800 | — | — |
| 2007-09-14 | $25.55 | $26.35 | 4,370,100 | — | — |
| 2007-09-13 | $25.49 | $26.28 | 5,210,500 | — | — |
| 2007-09-12 | $25.25 | $26.04 | 7,707,300 | — | — |
| 2007-09-11 | $25.31 | $26.10 | 8,568,700 | — | — |
| 2007-09-10 | $23.17 | $23.89 | 4,143,800 | — | — |
| 2007-09-07 | $23.82 | $24.56 | 5,299,500 | — | — |
| 2007-09-06 | $24.71 | $25.48 | 6,848,300 | — | — |
| 2007-09-05 | $25.15 | $25.93 | 4,924,900 | — | — |
| 2007-09-04 | $25.41 | $26.20 | 5,706,000 | — | — |
| 2007-08-31 | $25.83 | $26.63 | 3,384,400 | — | — |
| 2007-08-30 | $25.40 | $26.19 | 3,316,900 | — | — |
| 2007-08-29 | $25.50 | $26.29 | 3,933,600 | — | — |
| 2007-08-28 | $24.48 | $25.24 | 4,687,600 | — | — |
| 2007-08-27 | $25.20 | $25.98 | 5,337,700 | — | — |
| 2007-08-24 | $25.85 | $26.65 | 6,378,300 | — | — |
| 2007-08-23 | $23.97 | $24.72 | 3,472,600 | — | — |
| 2007-08-22 | $23.81 | $24.55 | 5,056,700 | — | — |
| 2007-08-21 | $22.81 | $23.52 | 5,736,500 | — | — |
| 2007-08-20 | $23.01 | $23.73 | 6,570,700 | — | — |
| 2007-08-17 | $22.23 | $22.92 | 4,482,400 | — | — |
| 2007-08-16 | $22.04 | $22.73 | 4,437,000 | — | — |
| 2007-08-15 | $22.14 | $22.83 | 3,012,500 | — | — |
| 2007-08-14 | $22.45 | $23.15 | 3,447,100 | — | — |
| 2007-08-13 | $22.81 | $23.52 | 4,158,500 | — | — |
| 2007-08-10 | $22.63 | $23.33 | 6,158,300 | — | — |
| 2007-08-09 | $22.40 | $23.10 | 9,285,000 | — | — |
| 2007-08-08 | $23.84 | $24.58 | 6,942,000 | — | — |
| 2007-08-07 | $24.30 | $25.06 | 6,755,200 | — | — |
| 2007-08-06 | $23.60 | $24.33 | 5,124,500 | — | — |
| 2007-08-03 | $23.50 | $24.23 | 6,781,200 | — | — |
| 2007-08-02 | $24.70 | $25.47 | 5,008,600 | — | — |
| 2007-08-01 | $24.58 | $25.34 | 4,791,600 | — | — |
| 2007-07-31 | $24.26 | $25.01 | 5,324,600 | — | — |
| 2007-07-30 | $24.85 | $25.62 | 3,759,800 | — | — |
| 2007-07-27 | $24.76 | $25.53 | 2,609,200 | — | — |
| 2007-07-26 | $25.26 | $26.05 | 4,582,700 | — | — |
| 2007-07-25 | $25.93 | $26.74 | 5,383,800 | — | — |
| 2007-07-24 | $26.60 | $27.43 | 4,484,500 | — | — |
| 2007-07-23 | $27.26 | $28.11 | 2,988,300 | — | — |
| 2007-07-20 | $27.33 | $28.18 | 3,732,600 | — | — |
| 2007-07-19 | $27.82 | $28.69 | 3,793,600 | — | — |
| 2007-07-18 | $26.85 | $27.69 | 4,617,200 | — | — |
| 2007-07-17 | $27.47 | $28.32 | 4,063,300 | — | — |
| 2007-07-16 | $27.32 | $28.17 | 2,471,500 | — | — |
| 2007-07-13 | $27.62 | $28.48 | 3,086,900 | — | — |
| 2007-07-12 | $27.71 | $28.57 | 6,328,100 | — | — |
| 2007-07-11 | $26.03 | $26.84 | 5,165,100 | — | — |
| 2007-07-10 | $26.41 | $27.23 | 6,518,200 | — | — |
| 2007-07-09 | $25.88 | $26.69 | 3,723,700 | — | — |
| 2007-07-06 | $26.56 | $27.39 | 4,643,200 | — | — |
| 2007-07-05 | $25.72 | $26.52 | 2,903,200 | — | — |
| 2007-07-03 | $25.75 | $26.55 | 3,294,700 | — | — |
| 2007-07-02 | $25.82 | $26.62 | 4,640,300 | — | — |
| 2007-06-29 | $25.66 | $26.46 | 3,537,300 | — | — |
| 2007-06-28 | $25.49 | $26.28 | 3,117,300 | — | — |
| 2007-06-27 | $25.48 | $26.17 | 4,256,100 | — | — |
| 2007-06-26 | $25.63 | $26.32 | 2,748,600 | — | — |
| 2007-06-25 | $26.11 | $26.82 | 2,207,300 | — | — |
| 2007-06-22 | $26.12 | $26.83 | 2,263,900 | — | — |
| 2007-06-21 | $26.42 | $27.14 | 2,771,800 | — | — |
| 2007-06-20 | $26.72 | $27.44 | 2,640,500 | — | — |
| 2007-06-19 | $26.96 | $27.69 | 2,640,700 | — | — |
| 2007-06-18 | $26.87 | $27.60 | 3,387,400 | — | — |
| 2007-06-15 | $26.01 | $26.71 | 3,380,300 | — | — |
| 2007-06-14 | $26.41 | $27.12 | 2,031,400 | — | — |
| 2007-06-13 | $26.57 | $27.29 | 3,478,100 | — | — |
| 2007-06-12 | $26.02 | $26.72 | 2,433,100 | — | — |
| 2007-06-11 | $26.21 | $26.92 | 2,977,000 | — | — |
| 2007-06-08 | $26.05 | $26.76 | 2,006,700 | — | — |
| 2007-06-07 | $26.24 | $26.95 | 3,748,600 | — | — |
| 2007-06-06 | $27.01 | $27.74 | 7,957,700 | — | — |
| 2007-06-05 | $26.63 | $27.35 | 2,797,400 | — | — |
| 2007-06-04 | $26.93 | $27.66 | 2,282,300 | — | — |
| 2007-06-01 | $27.20 | $27.94 | 2,389,500 | — | — |
| 2007-05-31 | $27.00 | $27.73 | 2,968,400 | — | — |
| 2007-05-30 | $27.09 | $27.82 | 3,622,200 | — | — |
| 2007-05-29 | $26.94 | $27.67 | 1,973,700 | — | — |
| 2007-05-25 | $27.13 | $27.86 | 3,691,600 | — | — |
| 2007-05-24 | $27.39 | $28.13 | 2,720,000 | — | — |
| 2007-05-23 | $27.78 | $28.53 | 5,805,700 | — | — |
| 2007-05-22 | $28.06 | $28.82 | 4,867,800 | — | — |
| 2007-05-21 | $29.33 | $30.12 | 4,055,500 | — | — |
| 2007-05-18 | $29.05 | $29.84 | 2,388,500 | — | — |
| 2007-05-17 | $28.66 | $29.44 | 1,986,800 | — | — |
| 2007-05-16 | $28.66 | $29.44 | 2,401,700 | — | — |
| 2007-05-15 | $28.59 | $29.36 | 2,212,400 | — | — |
| 2007-05-14 | $28.42 | $29.19 | 2,124,900 | — | — |
| 2007-05-11 | $29.14 | $29.93 | 2,091,900 | — | — |
| 2007-05-10 | $28.46 | $29.23 | 2,934,200 | — | — |
| 2007-05-09 | $28.98 | $29.76 | 3,513,400 | — | — |
| 2007-05-08 | $28.00 | $28.76 | 2,988,000 | — | — |
| 2007-05-07 | $28.48 | $29.25 | 2,260,900 | — | — |
| 2007-05-04 | $28.78 | $29.56 | 2,728,000 | — | — |
| 2007-05-03 | $28.31 | $29.08 | 4,977,600 | — | — |
| 2007-05-02 | $29.56 | $30.36 | 2,238,800 | — | — |
| 2007-05-01 | $29.45 | $30.25 | 3,468,300 | — | — |
| 2007-04-30 | $29.47 | $30.27 | 2,072,200 | — | — |
| 2007-04-27 | $29.93 | $30.74 | 1,804,800 | — | — |
| 2007-04-26 | $30.46 | $31.28 | 2,573,000 | — | — |
| 2007-04-25 | $29.93 | $30.74 | 2,786,000 | — | — |
| 2007-04-24 | $30.14 | $30.96 | 2,008,300 | — | — |
| 2007-04-23 | $30.50 | $31.33 | 1,673,200 | — | — |
| 2007-04-20 | $30.89 | $31.73 | 1,379,900 | — | — |
| 2007-04-19 | $30.25 | $31.07 | 2,060,400 | — | — |
| 2007-04-18 | $30.27 | $31.09 | 2,255,400 | — | — |
| 2007-04-17 | $30.37 | $31.19 | 1,716,500 | — | — |
| 2007-04-16 | $30.67 | $31.50 | 1,779,700 | — | — |
| 2007-04-13 | $30.51 | $31.34 | 2,066,000 | — | — |
| 2007-04-12 | $31.18 | $32.02 | 4,660,500 | — | — |
| 2007-04-11 | $30.07 | $30.88 | 2,625,800 | — | — |
| 2007-04-10 | $30.45 | $31.27 | 2,900,200 | — | — |
| 2007-04-09 | $29.63 | $30.43 | 2,020,700 | — | — |
| 2007-04-05 | $29.90 | $30.71 | 2,802,400 | — | — |
| 2007-04-04 | $30.13 | $30.95 | 2,261,700 | — | — |
| 2007-04-03 | $30.24 | $31.06 | 2,022,800 | — | — |
| 2007-04-02 | $29.94 | $30.75 | 1,844,700 | — | — |
| 2007-03-30 | $29.99 | $30.80 | 1,537,500 | — | — |
| 2007-03-29 | $29.94 | $30.75 | 2,321,000 | — | — |
| 2007-03-28 | $30.34 | $31.16 | 1,633,900 | — | — |
| 2007-03-27 | $30.51 | $31.26 | 1,304,300 | — | — |
| 2007-03-26 | $30.63 | $31.38 | 2,712,300 | — | — |
| 2007-03-23 | $30.90 | $31.66 | 1,370,700 | — | — |
| 2007-03-22 | $30.52 | $31.27 | 2,111,400 | — | — |
| 2007-03-21 | $30.44 | $31.19 | 2,174,100 | — | — |
| 2007-03-20 | $30.27 | $31.01 | 1,819,200 | — | — |
| 2007-03-19 | $30.00 | $30.74 | 2,507,600 | — | — |
| 2007-03-16 | $29.89 | $30.62 | 2,315,500 | — | — |
| 2007-03-15 | $29.98 | $30.72 | 3,288,200 | — | — |
| 2007-03-14 | $30.50 | $31.25 | 4,279,000 | — | — |
| 2007-03-13 | $29.58 | $30.31 | 1,976,800 | — | — |
| 2007-03-12 | $30.72 | $31.47 | 3,451,900 | — | — |
| 2007-03-09 | $30.26 | $31.00 | 2,651,600 | — | — |
| 2007-03-08 | $30.25 | $30.99 | 5,433,000 | — | — |
| 2007-03-07 | $28.97 | $29.68 | 17,870,700 | — | — |
| 2007-03-06 | $29.83 | $30.56 | 5,000,800 | — | — |
| 2007-03-05 | $28.87 | $29.58 | 5,416,500 | — | — |
| 2007-03-02 | $29.80 | $30.53 | 4,690,800 | — | — |
| 2007-03-01 | $30.82 | $31.58 | 5,130,200 | — | — |
| 2007-02-28 | $31.05 | $31.81 | 3,664,600 | — | — |
| 2007-02-27 | $30.52 | $31.27 | 5,223,900 | — | — |
| 2007-02-26 | $31.29 | $32.06 | 3,030,300 | — | — |
| 2007-02-23 | $31.80 | $32.58 | 2,205,200 | — | — |
| 2007-02-22 | $31.59 | $32.37 | 3,974,600 | — | — |
| 2007-02-21 | $32.08 | $32.87 | 1,948,400 | — | — |
| 2007-02-20 | $32.23 | $33.02 | 3,408,200 | — | — |
| 2007-02-16 | $31.63 | $32.41 | 2,959,400 | — | — |
| 2007-02-15 | $32.11 | $32.90 | 3,136,100 | — | — |
| 2007-02-14 | $31.74 | $32.52 | 4,766,900 | — | — |
| 2007-02-13 | $30.94 | $31.70 | 4,717,300 | — | — |
| 2007-02-12 | $31.31 | $32.08 | 3,597,900 | — | — |
| 2007-02-09 | $31.65 | $32.43 | 3,527,600 | — | — |
| 2007-02-08 | $32.55 | $33.35 | 4,305,600 | — | — |
| 2007-02-07 | $32.67 | $33.47 | 3,247,600 | — | — |
| 2007-02-06 | $32.47 | $33.27 | 2,884,300 | — | — |
| 2007-02-05 | $32.34 | $33.13 | 2,757,400 | — | — |
| 2007-02-02 | $32.28 | $33.07 | 2,207,700 | — | — |
| 2007-02-01 | $32.86 | $33.67 | 3,780,100 | — | — |
| 2007-01-31 | $32.38 | $33.17 | 4,695,200 | — | — |
| 2007-01-30 | $31.43 | $32.20 | 5,728,600 | — | — |
| 2007-01-29 | $31.82 | $32.60 | 3,285,100 | — | — |
| 2007-01-26 | $31.94 | $32.72 | 3,639,400 | — | — |
| 2007-01-25 | $32.39 | $33.19 | 3,075,500 | — | — |
| 2007-01-24 | $33.28 | $34.10 | 2,644,500 | — | — |
| 2007-01-23 | $32.85 | $33.66 | 3,033,700 | — | — |
| 2007-01-22 | $33.37 | $34.19 | 3,660,500 | — | — |
| 2007-01-19 | $34.02 | $34.86 | 4,022,100 | — | — |
| 2007-01-18 | $34.14 | $34.98 | 3,922,600 | — | — |
| 2007-01-17 | $33.72 | $34.55 | 3,568,700 | — | — |
| 2007-01-16 | $34.34 | $35.18 | 4,393,000 | — | — |
| 2007-01-12 | $33.76 | $34.59 | 3,388,200 | — | — |
| 2007-01-11 | $33.00 | $33.81 | 4,396,100 | — | — |
| 2007-01-10 | $32.70 | $33.50 | 3,612,400 | — | — |
| 2007-01-09 | $32.80 | $33.61 | 2,941,100 | — | — |
| 2007-01-08 | $32.59 | $33.39 | 4,465,700 | — | — |
| 2007-01-05 | $32.32 | $33.11 | 6,908,400 | — | — |
| 2007-01-04 | $32.98 | $33.79 | 10,153,400 | — | — |
| 2007-01-03 | $32.53 | $33.33 | 8,479,000 | — | — |