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
- 1991-06-26 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 | $21.39 | $22.14 | 2,085,600 | — | — |
| 2007-12-28 | $21.66 | $22.42 | 2,835,000 | — | — |
| 2007-12-27 | $21.71 | $22.47 | 3,221,200 | — | — |
| 2007-12-26 | $22.13 | $22.91 | 2,683,600 | — | — |
| 2007-12-24 | $22.09 | $22.87 | 1,450,300 | — | — |
| 2007-12-21 | $21.98 | $22.75 | 5,535,700 | — | — |
| 2007-12-20 | $21.69 | $22.45 | 4,011,100 | — | — |
| 2007-12-19 | $21.56 | $22.32 | 3,161,500 | — | — |
| 2007-12-18 | $21.58 | $22.34 | 5,488,600 | — | — |
| 2007-12-17 | $21.29 | $22.04 | 3,369,800 | — | — |
| 2007-12-14 | $21.60 | $22.36 | 4,246,700 | — | — |
| 2007-12-13 | $21.80 | $22.57 | 3,232,600 | — | — |
| 2007-12-12 | $21.87 | $22.64 | 4,860,800 | — | — |
| 2007-12-11 | $21.79 | $22.56 | 4,709,400 | — | — |
| 2007-12-10 | $22.27 | $23.05 | 3,488,000 | — | — |
| 2007-12-07 | $21.94 | $22.71 | 3,127,900 | — | — |
| 2007-12-06 | $21.47 | $22.23 | 7,706,700 | — | — |
| 2007-12-05 | $21.99 | $22.76 | 2,978,300 | — | — |
| 2007-12-04 | $21.65 | $22.41 | 2,846,700 | — | — |
| 2007-12-03 | $21.73 | $22.50 | 2,473,700 | — | — |
| 2007-11-30 | $21.85 | $22.62 | 4,214,900 | — | — |
| 2007-11-29 | $21.65 | $22.41 | 3,829,000 | — | — |
| 2007-11-28 | $21.58 | $22.34 | 6,262,700 | — | — |
| 2007-11-27 | $20.84 | $21.57 | 5,067,000 | — | — |
| 2007-11-26 | $20.75 | $21.48 | 5,070,400 | — | — |
| 2007-11-23 | $21.16 | $21.91 | 1,460,800 | — | — |
| 2007-11-21 | $20.84 | $21.57 | 5,782,500 | — | — |
| 2007-11-20 | $21.78 | $22.55 | 4,683,700 | — | — |
| 2007-11-19 | $21.78 | $22.55 | 5,212,100 | — | — |
| 2007-11-16 | $21.85 | $22.62 | 4,729,400 | — | — |
| 2007-11-15 | $21.85 | $22.62 | 4,304,600 | — | — |
| 2007-11-14 | $21.96 | $22.73 | 6,968,200 | — | — |
| 2007-11-13 | $21.64 | $22.40 | 7,689,700 | — | — |
| 2007-11-12 | $21.15 | $21.89 | 5,973,700 | — | — |
| 2007-11-09 | $21.82 | $22.59 | 4,673,100 | — | — |
| 2007-11-08 | $22.03 | $22.81 | 5,553,500 | — | — |
| 2007-11-07 | $21.85 | $22.62 | 7,265,800 | — | — |
| 2007-11-06 | $22.53 | $23.32 | 10,129,300 | — | — |
| 2007-11-05 | $21.92 | $22.69 | 4,286,400 | — | — |
| 2007-11-02 | $21.67 | $22.43 | 9,699,200 | — | — |
| 2007-11-01 | $21.16 | $21.91 | 4,102,500 | — | — |
| 2007-10-31 | $21.41 | $22.16 | 3,113,100 | — | — |
| 2007-10-30 | $21.23 | $21.98 | 1,674,400 | — | — |
| 2007-10-29 | $21.24 | $21.99 | 2,929,400 | — | — |
| 2007-10-26 | $20.90 | $21.64 | 2,883,800 | — | — |
| 2007-10-25 | $20.65 | $21.38 | 2,250,500 | — | — |
| 2007-10-24 | $20.39 | $21.11 | 3,564,900 | — | — |
| 2007-10-23 | $20.21 | $20.92 | 2,428,000 | — | — |
| 2007-10-22 | $20.52 | $21.24 | 3,119,000 | — | — |
| 2007-10-19 | $20.23 | $20.94 | 6,183,400 | — | — |
| 2007-10-18 | $21.00 | $21.74 | 2,597,300 | — | — |
| 2007-10-17 | $20.88 | $21.62 | 4,114,400 | — | — |
| 2007-10-16 | $21.12 | $21.86 | 4,104,700 | — | — |
| 2007-10-15 | $20.90 | $21.64 | 4,065,300 | — | — |
| 2007-10-12 | $21.44 | $22.19 | 2,841,400 | — | — |
| 2007-10-11 | $21.40 | $22.15 | 4,331,400 | — | — |
| 2007-10-10 | $21.34 | $22.09 | 3,764,300 | — | — |
| 2007-10-09 | $21.24 | $21.99 | 3,051,800 | — | — |
| 2007-10-08 | $20.67 | $21.40 | 1,016,200 | — | — |
| 2007-10-05 | $20.80 | $21.53 | 1,913,900 | — | — |
| 2007-10-04 | $20.53 | $21.25 | 2,136,000 | — | — |
| 2007-10-03 | $20.29 | $21.00 | 3,757,500 | — | — |
| 2007-10-02 | $20.59 | $21.31 | 3,139,600 | — | — |
| 2007-10-01 | $20.72 | $21.45 | 3,961,600 | — | — |
| 2007-09-28 | $20.04 | $20.75 | 3,727,600 | — | — |
| 2007-09-27 | $20.49 | $21.21 | 2,997,200 | — | — |
| 2007-09-26 | $20.41 | $21.13 | 3,151,800 | — | — |
| 2007-09-25 | $20.28 | $20.99 | 6,005,500 | — | — |
| 2007-09-24 | $20.27 | $20.98 | 9,780,400 | — | — |
| 2007-09-21 | $19.58 | $20.27 | 5,265,200 | — | — |
| 2007-09-20 | $19.33 | $20.01 | 4,484,900 | — | — |
| 2007-09-19 | $19.25 | $19.93 | 7,609,800 | — | — |
| 2007-09-18 | $19.01 | $19.68 | 6,470,400 | — | — |
| 2007-09-17 | $18.17 | $18.81 | 6,955,900 | — | — |
| 2007-09-14 | $18.15 | $18.79 | 3,187,900 | — | — |
| 2007-09-13 | $18.09 | $18.73 | 2,834,000 | — | — |
| 2007-09-12 | $18.05 | $18.69 | 4,185,700 | — | — |
| 2007-09-11 | $18.03 | $18.66 | 5,244,100 | — | — |
| 2007-09-10 | $18.07 | $18.71 | 4,472,600 | — | — |
| 2007-09-07 | $18.29 | $18.93 | 6,113,600 | — | — |
| 2007-09-06 | $18.90 | $19.57 | 6,477,800 | — | — |
| 2007-09-05 | $18.44 | $19.09 | 6,923,300 | — | — |
| 2007-09-04 | $18.51 | $19.16 | 5,971,600 | — | — |
| 2007-08-31 | $18.11 | $18.75 | 3,862,500 | — | — |
| 2007-08-30 | $17.91 | $18.54 | 3,539,400 | — | — |
| 2007-08-29 | $18.09 | $18.73 | 5,222,900 | — | — |
| 2007-08-28 | $17.76 | $18.39 | 5,245,400 | — | — |
| 2007-08-27 | $18.39 | $19.04 | 4,937,300 | — | — |
| 2007-08-24 | $19.13 | $19.80 | 3,359,200 | — | — |
| 2007-08-23 | $18.79 | $19.45 | 4,241,100 | — | — |
| 2007-08-22 | $19.01 | $19.68 | 6,028,800 | — | — |
| 2007-08-21 | $18.17 | $18.81 | 4,655,300 | — | — |
| 2007-08-20 | $18.40 | $19.05 | 3,634,600 | — | — |
| 2007-08-17 | $18.40 | $19.05 | 8,803,300 | — | — |
| 2007-08-16 | $17.95 | $18.58 | 8,793,900 | — | — |
| 2007-08-15 | $18.17 | $18.81 | 6,874,700 | — | — |
| 2007-08-14 | $18.43 | $19.08 | 5,329,000 | — | — |
| 2007-08-13 | $19.36 | $20.04 | 6,684,700 | — | — |
| 2007-08-10 | $18.66 | $19.32 | 8,223,000 | — | — |
| 2007-08-09 | $18.36 | $19.01 | 8,147,500 | — | — |
| 2007-08-08 | $19.19 | $19.87 | 8,770,900 | — | — |
| 2007-08-07 | $18.33 | $18.98 | 13,602,700 | — | — |
| 2007-08-06 | $18.37 | $19.02 | 14,359,400 | — | — |
| 2007-08-03 | $18.72 | $19.38 | 7,126,600 | — | — |
| 2007-08-02 | $19.93 | $20.63 | 6,863,200 | — | — |
| 2007-08-01 | $19.92 | $20.62 | 9,401,200 | — | — |
| 2007-07-31 | $19.65 | $20.34 | 9,972,300 | — | — |
| 2007-07-30 | $20.07 | $20.78 | 9,214,600 | — | — |
| 2007-07-27 | $20.10 | $20.81 | 7,291,200 | — | — |
| 2007-07-26 | $20.59 | $21.31 | 6,192,700 | — | — |
| 2007-07-25 | $21.49 | $22.25 | 6,349,800 | — | — |
| 2007-07-24 | $21.41 | $22.16 | 5,764,100 | — | — |
| 2007-07-23 | $22.62 | $23.42 | 5,246,700 | — | — |
| 2007-07-20 | $22.92 | $23.73 | 8,907,400 | — | — |
| 2007-07-19 | $23.25 | $24.07 | 7,933,700 | — | — |
| 2007-07-18 | $22.45 | $23.24 | 5,114,500 | — | — |
| 2007-07-17 | $22.23 | $23.01 | 4,425,800 | — | — |
| 2007-07-16 | $22.26 | $23.04 | 4,802,000 | — | — |
| 2007-07-13 | $22.39 | $23.18 | 3,421,500 | — | — |
| 2007-07-12 | $21.95 | $22.72 | 7,697,900 | — | — |
| 2007-07-11 | $22.11 | $22.89 | 4,720,700 | — | — |
| 2007-07-10 | $21.97 | $22.74 | 4,921,800 | — | — |
| 2007-07-09 | $22.52 | $23.31 | 4,848,500 | — | — |
| 2007-07-06 | $22.46 | $23.25 | 3,844,100 | — | — |
| 2007-07-05 | $22.28 | $23.06 | 4,890,700 | — | — |
| 2007-07-03 | $22.50 | $23.29 | 2,723,300 | — | — |
| 2007-07-02 | $22.55 | $23.34 | 5,684,700 | — | — |
| 2007-06-29 | $21.88 | $22.65 | 6,445,700 | — | — |
| 2007-06-28 | $21.64 | $22.40 | 4,026,600 | — | — |
| 2007-06-27 | $22.00 | $22.77 | 7,226,600 | — | — |
| 2007-06-26 | $21.86 | $22.63 | 7,378,800 | — | — |
| 2007-06-25 | $21.80 | $22.57 | 7,269,700 | — | — |
| 2007-06-22 | $21.52 | $22.28 | 8,581,500 | — | — |
| 2007-06-21 | $20.87 | $21.60 | 6,426,400 | — | — |
| 2007-06-20 | $21.16 | $21.91 | 3,635,100 | — | — |
| 2007-06-19 | $21.74 | $22.51 | 3,284,700 | — | — |
| 2007-06-18 | $21.78 | $22.55 | 2,232,000 | — | — |
| 2007-06-15 | $22.08 | $22.86 | 5,224,900 | — | — |
| 2007-06-14 | $21.60 | $22.36 | 4,437,900 | — | — |
| 2007-06-13 | $21.22 | $21.97 | 4,842,500 | — | — |
| 2007-06-12 | $21.05 | $21.79 | 6,073,500 | — | — |
| 2007-06-11 | $21.71 | $22.47 | 3,130,300 | — | — |
| 2007-06-08 | $21.62 | $22.38 | 5,195,300 | — | — |
| 2007-06-07 | $21.31 | $22.06 | 8,526,200 | — | — |
| 2007-06-06 | $21.95 | $22.72 | 7,489,600 | — | — |
| 2007-06-05 | $22.73 | $23.53 | 5,719,100 | — | — |
| 2007-06-04 | $23.15 | $23.97 | 5,668,500 | — | — |
| 2007-06-01 | $23.52 | $24.35 | 6,249,100 | — | — |
| 2007-05-31 | $23.73 | $24.57 | 12,568,100 | — | — |
| 2007-05-30 | $23.70 | $24.53 | 4,797,800 | — | — |
| 2007-05-29 | $22.97 | $23.78 | 4,458,900 | — | — |
| 2007-05-25 | $23.17 | $23.99 | 5,899,800 | — | — |
| 2007-05-24 | $23.14 | $23.95 | 7,279,200 | — | — |
| 2007-05-23 | $23.90 | $24.74 | 5,518,800 | — | — |
| 2007-05-22 | $23.37 | $24.19 | 3,214,400 | — | — |
| 2007-05-21 | $23.61 | $24.44 | 4,254,400 | — | — |
| 2007-05-18 | $23.35 | $24.17 | 5,958,700 | — | — |
| 2007-05-17 | $23.47 | $24.30 | 4,384,200 | — | — |
| 2007-05-16 | $23.41 | $24.23 | 6,245,600 | — | — |
| 2007-05-15 | $22.90 | $23.71 | 5,092,500 | — | — |
| 2007-05-14 | $22.55 | $23.34 | 3,334,700 | — | — |
| 2007-05-11 | $22.71 | $23.51 | 4,123,100 | — | — |
| 2007-05-10 | $22.30 | $23.09 | 3,311,100 | — | — |
| 2007-05-09 | $22.60 | $23.40 | 3,429,100 | — | — |
| 2007-05-08 | $22.30 | $23.09 | 3,496,300 | — | — |
| 2007-05-07 | $22.43 | $23.22 | 3,956,100 | — | — |
| 2007-05-04 | $22.42 | $23.21 | 3,744,100 | — | — |
| 2007-05-03 | $22.32 | $23.11 | 2,996,400 | — | — |
| 2007-05-02 | $22.42 | $23.21 | 3,949,100 | — | — |
| 2007-05-01 | $22.25 | $23.03 | 2,631,500 | — | — |
| 2007-04-30 | $21.99 | $22.76 | 4,096,200 | — | — |
| 2007-04-27 | $22.51 | $23.30 | 2,092,400 | — | — |
| 2007-04-26 | $22.90 | $23.71 | 2,458,400 | — | — |
| 2007-04-25 | $23.02 | $23.83 | 2,795,000 | — | — |
| 2007-04-24 | $22.84 | $23.64 | 3,109,300 | — | — |
| 2007-04-23 | $22.79 | $23.59 | 3,758,500 | — | — |
| 2007-04-20 | $22.78 | $23.58 | 7,048,000 | — | — |
| 2007-04-19 | $22.74 | $23.54 | 2,962,300 | — | — |
| 2007-04-18 | $22.78 | $23.58 | 3,951,000 | — | — |
| 2007-04-17 | $22.51 | $23.30 | 5,369,300 | — | — |
| 2007-04-16 | $21.97 | $22.74 | 4,558,000 | — | — |
| 2007-04-13 | $21.81 | $22.58 | 3,508,000 | — | — |
| 2007-04-12 | $21.97 | $22.74 | 3,980,300 | — | — |
| 2007-04-11 | $22.23 | $23.01 | 2,235,700 | — | — |
| 2007-04-10 | $22.42 | $23.21 | 3,173,100 | — | — |
| 2007-04-09 | $22.28 | $23.06 | 3,682,300 | — | — |
| 2007-04-05 | $21.69 | $22.45 | 1,390,200 | — | — |
| 2007-04-04 | $21.67 | $22.43 | 2,196,600 | — | — |
| 2007-04-03 | $21.54 | $22.30 | 4,108,300 | — | — |
| 2007-04-02 | $22.01 | $22.78 | 3,258,100 | — | — |
| 2007-03-30 | $21.52 | $22.28 | 3,177,400 | — | — |
| 2007-03-29 | $21.76 | $22.53 | 3,184,100 | — | — |
| 2007-03-28 | $21.46 | $22.22 | 2,744,100 | — | — |
| 2007-03-27 | $21.73 | $22.50 | 2,866,600 | — | — |
| 2007-03-26 | $21.53 | $22.29 | 2,322,400 | — | — |
| 2007-03-23 | $21.38 | $22.13 | 2,449,400 | — | — |
| 2007-03-22 | $21.30 | $22.05 | 4,808,000 | — | — |
| 2007-03-21 | $21.45 | $22.21 | 3,557,600 | — | — |
| 2007-03-20 | $21.24 | $21.99 | 3,245,900 | — | — |
| 2007-03-19 | $21.01 | $21.75 | 3,644,200 | — | — |
| 2007-03-16 | $20.47 | $21.19 | 4,142,800 | — | — |
| 2007-03-15 | $20.74 | $21.47 | 2,964,700 | — | — |
| 2007-03-14 | $20.56 | $21.28 | 3,886,300 | — | — |
| 2007-03-13 | $20.53 | $21.25 | 3,497,500 | — | — |
| 2007-03-12 | $20.95 | $21.69 | 3,345,400 | — | — |
| 2007-03-09 | $20.50 | $21.22 | 4,901,000 | — | — |
| 2007-03-08 | $20.66 | $21.39 | 5,260,100 | — | — |
| 2007-03-07 | $20.93 | $21.67 | 5,430,400 | — | — |
| 2007-03-06 | $20.56 | $21.28 | 10,109,800 | — | — |
| 2007-03-05 | $19.78 | $20.48 | 6,449,000 | — | — |
| 2007-03-02 | $20.61 | $21.34 | 4,153,000 | — | — |
| 2007-03-01 | $21.06 | $21.80 | 3,825,400 | — | — |
| 2007-02-28 | $21.32 | $22.07 | 5,276,200 | — | — |
| 2007-02-27 | $21.55 | $22.31 | 4,778,500 | — | — |
| 2007-02-26 | $22.52 | $23.31 | 3,443,700 | — | — |
| 2007-02-23 | $22.28 | $23.06 | 2,744,200 | — | — |
| 2007-02-22 | $22.40 | $23.19 | 2,079,000 | — | — |
| 2007-02-21 | $22.55 | $23.34 | 2,329,400 | — | — |
| 2007-02-20 | $22.53 | $23.32 | 3,302,900 | — | — |
| 2007-02-16 | $22.30 | $23.09 | 2,286,600 | — | — |
| 2007-02-15 | $22.24 | $23.02 | 2,604,900 | — | — |
| 2007-02-14 | $22.38 | $23.17 | 1,770,400 | — | — |
| 2007-02-13 | $22.46 | $23.25 | 2,217,600 | — | — |
| 2007-02-12 | $22.25 | $23.03 | 3,289,100 | — | — |
| 2007-02-09 | $22.61 | $23.41 | 7,082,400 | — | — |
| 2007-02-08 | $22.36 | $23.15 | 4,986,700 | — | — |
| 2007-02-07 | $21.94 | $22.71 | 3,817,500 | — | — |
| 2007-02-06 | $21.74 | $22.51 | 6,451,800 | — | — |
| 2007-02-05 | $21.11 | $21.85 | 3,189,500 | — | — |
| 2007-02-02 | $20.82 | $21.55 | 2,064,900 | — | — |
| 2007-02-01 | $20.65 | $21.38 | 3,599,700 | — | — |
| 2007-01-31 | $20.79 | $21.52 | 2,401,000 | — | — |
| 2007-01-30 | $20.89 | $21.63 | 1,523,100 | — | — |
| 2007-01-29 | $20.99 | $21.73 | 3,772,800 | — | — |
| 2007-01-26 | $20.77 | $21.50 | 2,483,700 | — | — |
| 2007-01-25 | $20.61 | $21.34 | 2,677,600 | — | — |
| 2007-01-24 | $20.81 | $21.54 | 2,148,800 | — | — |
| 2007-01-23 | $20.76 | $21.49 | 3,010,200 | — | — |
| 2007-01-22 | $20.81 | $21.54 | 2,712,100 | — | — |
| 2007-01-19 | $21.02 | $21.76 | 3,727,200 | — | — |
| 2007-01-18 | $20.83 | $21.56 | 2,775,400 | — | — |
| 2007-01-17 | $21.00 | $21.74 | 5,121,400 | — | — |
| 2007-01-16 | $21.10 | $21.84 | 5,411,500 | — | — |
| 2007-01-12 | $20.94 | $21.68 | 6,982,400 | — | — |
| 2007-01-11 | $20.40 | $21.12 | 6,088,800 | — | — |
| 2007-01-10 | $20.74 | $21.47 | 10,199,800 | — | — |
| 2007-01-09 | $20.16 | $20.87 | 18,530,800 | — | — |
| 2007-01-08 | $21.02 | $21.76 | 5,538,700 | — | — |
| 2007-01-05 | $21.32 | $22.07 | 3,365,900 | — | — |
| 2007-01-04 | $21.95 | $22.72 | 2,486,600 | — | — |
| 2007-01-03 | $21.94 | $22.71 | 2,745,200 | — | — |