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
- 1992-09-18 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 | $23.71 | $23.71 | 710,000 | — | — |
| 2007-12-28 | $23.62 | $23.62 | 752,200 | — | — |
| 2007-12-27 | $23.74 | $23.74 | 1,008,700 | — | — |
| 2007-12-26 | $23.53 | $23.53 | 4,286,500 | — | — |
| 2007-12-24 | $23.53 | $23.53 | 493,200 | — | — |
| 2007-12-21 | $23.61 | $23.61 | 1,803,700 | — | — |
| 2007-12-20 | $24.10 | $24.10 | 2,364,700 | — | — |
| 2007-12-19 | $24.54 | $24.54 | 9,184,300 | — | — |
| 2007-12-18 | $22.17 | $22.17 | 1,692,300 | — | — |
| 2007-12-17 | $21.69 | $21.69 | 1,637,900 | — | — |
| 2007-12-14 | $22.00 | $22.00 | 1,836,400 | — | — |
| 2007-12-13 | $23.14 | $23.14 | 1,729,600 | — | — |
| 2007-12-12 | $22.99 | $22.99 | 3,290,300 | — | — |
| 2007-12-11 | $23.76 | $23.76 | 1,630,000 | — | — |
| 2007-12-10 | $24.10 | $24.10 | 748,400 | — | — |
| 2007-12-07 | $23.79 | $23.79 | 1,267,900 | — | — |
| 2007-12-06 | $23.66 | $23.66 | 869,600 | — | — |
| 2007-12-05 | $22.92 | $22.92 | 777,100 | — | — |
| 2007-12-04 | $22.90 | $22.90 | 819,300 | — | — |
| 2007-12-03 | $23.14 | $23.14 | 910,000 | — | — |
| 2007-11-30 | $23.29 | $23.29 | 966,000 | — | — |
| 2007-11-29 | $23.24 | $23.24 | 879,800 | — | — |
| 2007-11-28 | $23.28 | $23.28 | 1,295,000 | — | — |
| 2007-11-27 | $22.88 | $22.88 | 1,529,300 | — | — |
| 2007-11-26 | $22.80 | $22.80 | 1,286,700 | — | — |
| 2007-11-23 | $23.06 | $23.06 | 506,200 | — | — |
| 2007-11-21 | $22.57 | $22.57 | 1,596,500 | — | — |
| 2007-11-20 | $22.22 | $22.22 | 1,665,000 | — | — |
| 2007-11-19 | $22.47 | $22.47 | 1,373,800 | — | — |
| 2007-11-16 | $22.67 | $22.67 | 1,130,500 | — | — |
| 2007-11-15 | $22.59 | $22.59 | 1,171,200 | — | — |
| 2007-11-14 | $22.40 | $22.40 | 2,102,000 | — | — |
| 2007-11-13 | $23.05 | $23.05 | 2,000,400 | — | — |
| 2007-11-12 | $22.74 | $22.74 | 1,579,200 | — | — |
| 2007-11-09 | $21.92 | $21.92 | 1,630,200 | — | — |
| 2007-11-08 | $22.22 | $22.22 | 1,534,100 | — | — |
| 2007-11-07 | $21.85 | $21.85 | 1,267,300 | — | — |
| 2007-11-06 | $22.19 | $22.19 | 1,420,500 | — | — |
| 2007-11-05 | $22.37 | $22.37 | 1,841,000 | — | — |
| 2007-11-02 | $21.66 | $21.66 | 1,385,700 | — | — |
| 2007-11-01 | $21.92 | $21.92 | 1,502,600 | — | — |
| 2007-10-31 | $22.43 | $22.43 | 1,784,300 | — | — |
| 2007-10-30 | $22.25 | $22.25 | 1,207,400 | — | — |
| 2007-10-29 | $22.41 | $22.41 | 1,036,200 | — | — |
| 2007-10-26 | $22.42 | $22.42 | 956,000 | — | — |
| 2007-10-25 | $22.21 | $22.21 | 2,032,500 | — | — |
| 2007-10-24 | $22.54 | $22.54 | 4,531,500 | — | — |
| 2007-10-23 | $23.30 | $23.30 | 1,864,200 | — | — |
| 2007-10-22 | $23.74 | $23.74 | 1,511,500 | — | — |
| 2007-10-19 | $22.94 | $22.94 | 1,280,700 | — | — |
| 2007-10-18 | $22.97 | $22.97 | 896,500 | — | — |
| 2007-10-17 | $23.40 | $23.40 | 837,600 | — | — |
| 2007-10-16 | $23.23 | $23.23 | 833,300 | — | — |
| 2007-10-15 | $23.59 | $23.59 | 785,000 | — | — |
| 2007-10-12 | $23.70 | $23.70 | 566,700 | — | — |
| 2007-10-11 | $23.72 | $23.72 | 2,013,300 | — | — |
| 2007-10-10 | $24.37 | $24.37 | 949,900 | — | — |
| 2007-10-09 | $24.81 | $24.81 | 731,600 | — | — |
| 2007-10-08 | $24.62 | $24.62 | 740,700 | — | — |
| 2007-10-05 | $25.06 | $25.06 | 1,211,200 | — | — |
| 2007-10-04 | $24.54 | $24.54 | 1,238,000 | — | — |
| 2007-10-03 | $24.40 | $24.40 | 1,100,000 | — | — |
| 2007-10-02 | $24.24 | $24.24 | 2,434,500 | — | — |
| 2007-10-01 | $24.17 | $24.17 | 1,164,200 | — | — |
| 2007-09-28 | $23.47 | $23.47 | 620,900 | — | — |
| 2007-09-27 | $23.78 | $23.78 | 662,500 | — | — |
| 2007-09-26 | $23.56 | $23.56 | 1,139,300 | — | — |
| 2007-09-25 | $22.91 | $22.91 | 1,898,600 | — | — |
| 2007-09-24 | $23.51 | $23.51 | 1,117,200 | — | — |
| 2007-09-21 | $24.32 | $24.32 | 866,400 | — | — |
| 2007-09-20 | $24.17 | $24.17 | 699,300 | — | — |
| 2007-09-19 | $24.49 | $24.49 | 1,110,200 | — | — |
| 2007-09-18 | $24.78 | $24.78 | 1,091,000 | — | — |
| 2007-09-17 | $23.88 | $23.88 | 600,200 | — | — |
| 2007-09-14 | $24.26 | $24.26 | 559,400 | — | — |
| 2007-09-13 | $23.88 | $23.88 | 634,300 | — | — |
| 2007-09-12 | $23.63 | $23.63 | 708,500 | — | — |
| 2007-09-11 | $23.94 | $23.94 | 806,700 | — | — |
| 2007-09-10 | $23.81 | $23.81 | 1,180,100 | — | — |
| 2007-09-07 | $24.20 | $24.20 | 875,900 | — | — |
| 2007-09-06 | $24.99 | $24.99 | 860,100 | — | — |
| 2007-09-05 | $24.77 | $24.77 | 748,900 | — | — |
| 2007-09-04 | $25.10 | $25.10 | 880,600 | — | — |
| 2007-08-31 | $24.93 | $24.93 | 917,400 | — | — |
| 2007-08-30 | $24.96 | $24.96 | 1,103,400 | — | — |
| 2007-08-29 | $24.93 | $24.93 | 1,056,300 | — | — |
| 2007-08-28 | $24.75 | $24.75 | 1,278,300 | — | — |
| 2007-08-27 | $25.02 | $25.02 | 693,700 | — | — |
| 2007-08-24 | $25.35 | $25.35 | 877,100 | — | — |
| 2007-08-23 | $25.31 | $25.31 | 1,125,100 | — | — |
| 2007-08-22 | $26.00 | $26.00 | 729,600 | — | — |
| 2007-08-21 | $26.13 | $26.13 | 655,400 | — | — |
| 2007-08-20 | $26.07 | $26.07 | 936,100 | — | — |
| 2007-08-17 | $26.04 | $26.04 | 1,212,100 | — | — |
| 2007-08-16 | $25.86 | $25.86 | 1,633,200 | — | — |
| 2007-08-15 | $25.17 | $25.17 | 818,300 | — | — |
| 2007-08-14 | $25.42 | $25.42 | 1,421,000 | — | — |
| 2007-08-13 | $25.94 | $25.94 | 1,876,800 | — | — |
| 2007-08-10 | $26.32 | $26.32 | 2,569,400 | — | — |
| 2007-08-09 | $27.92 | $27.92 | 3,082,300 | — | — |
| 2007-08-08 | $27.52 | $27.52 | 2,801,900 | — | — |
| 2007-08-07 | $26.70 | $26.70 | 2,047,400 | — | — |
| 2007-08-06 | $25.58 | $25.58 | 2,097,000 | — | — |
| 2007-08-03 | $24.96 | $24.96 | 1,940,800 | — | — |
| 2007-08-02 | $24.94 | $24.94 | 855,000 | — | — |
| 2007-08-01 | $24.79 | $24.79 | 2,275,600 | — | — |
| 2007-07-31 | $24.62 | $24.62 | 1,503,700 | — | — |
| 2007-07-30 | $24.79 | $24.79 | 1,532,900 | — | — |
| 2007-07-27 | $24.38 | $24.38 | 2,080,700 | — | — |
| 2007-07-26 | $24.58 | $24.58 | 2,121,300 | — | — |
| 2007-07-25 | $25.50 | $25.50 | 4,780,300 | — | — |
| 2007-07-24 | $24.60 | $24.60 | 1,445,400 | — | — |
| 2007-07-23 | $25.01 | $25.01 | 1,712,900 | — | — |
| 2007-07-20 | $24.79 | $24.79 | 1,334,000 | — | — |
| 2007-07-19 | $25.03 | $25.03 | 1,050,800 | — | — |
| 2007-07-18 | $24.92 | $24.92 | 1,679,400 | — | — |
| 2007-07-17 | $25.29 | $25.29 | 1,141,000 | — | — |
| 2007-07-16 | $25.55 | $25.55 | 740,700 | — | — |
| 2007-07-13 | $25.78 | $25.78 | 937,300 | — | — |
| 2007-07-12 | $25.53 | $25.53 | 1,461,900 | — | — |
| 2007-07-11 | $25.47 | $25.47 | 1,083,700 | — | — |
| 2007-07-10 | $25.36 | $25.36 | 2,357,700 | — | — |
| 2007-07-09 | $25.36 | $25.36 | 1,227,000 | — | — |
| 2007-07-06 | $25.49 | $25.49 | 945,700 | — | — |
| 2007-07-05 | $25.29 | $25.29 | 1,825,700 | — | — |
| 2007-07-03 | $24.88 | $24.88 | 777,200 | — | — |
| 2007-07-02 | $24.57 | $24.57 | 1,304,600 | — | — |
| 2007-06-29 | $24.52 | $24.52 | 2,383,400 | — | — |
| 2007-06-28 | $25.13 | $25.13 | 1,496,900 | — | — |
| 2007-06-27 | $25.01 | $25.01 | 1,532,400 | — | — |
| 2007-06-26 | $24.94 | $24.94 | 1,636,900 | — | — |
| 2007-06-25 | $24.83 | $24.83 | 1,993,800 | — | — |
| 2007-06-22 | $24.81 | $24.81 | 3,478,000 | — | — |
| 2007-06-21 | $24.85 | $24.85 | 6,691,600 | — | — |
| 2007-06-20 | $26.75 | $26.75 | 830,500 | — | — |
| 2007-06-19 | $27.05 | $27.05 | 824,100 | — | — |
| 2007-06-18 | $27.14 | $27.14 | 1,530,800 | — | — |
| 2007-06-15 | $26.54 | $26.54 | 1,324,200 | — | — |
| 2007-06-14 | $26.77 | $26.77 | 693,200 | — | — |
| 2007-06-13 | $26.67 | $26.67 | 1,183,100 | — | — |
| 2007-06-12 | $26.34 | $26.34 | 1,562,900 | — | — |
| 2007-06-11 | $26.62 | $26.62 | 862,600 | — | — |
| 2007-06-08 | $26.57 | $26.57 | 1,466,300 | — | — |
| 2007-06-07 | $26.35 | $26.35 | 2,437,800 | — | — |
| 2007-06-06 | $27.24 | $27.24 | 1,741,200 | — | — |
| 2007-06-05 | $28.23 | $28.23 | 690,800 | — | — |
| 2007-06-04 | $28.74 | $28.74 | 821,000 | — | — |
| 2007-06-01 | $28.39 | $28.39 | 605,500 | — | — |
| 2007-05-31 | $28.22 | $28.22 | 851,600 | — | — |
| 2007-05-30 | $28.15 | $28.15 | 900,300 | — | — |
| 2007-05-29 | $28.02 | $28.02 | 753,600 | — | — |
| 2007-05-25 | $28.26 | $28.26 | 914,500 | — | — |
| 2007-05-24 | $28.01 | $28.01 | 1,326,800 | — | — |
| 2007-05-23 | $27.92 | $27.92 | 887,300 | — | — |
| 2007-05-22 | $28.20 | $28.20 | 1,386,500 | — | — |
| 2007-05-21 | $27.54 | $27.54 | 641,500 | — | — |
| 2007-05-18 | $27.79 | $27.79 | 1,923,900 | — | — |
| 2007-05-17 | $27.33 | $27.33 | 889,200 | — | — |
| 2007-05-16 | $27.45 | $27.45 | 853,800 | — | — |
| 2007-05-15 | $27.26 | $27.26 | 959,400 | — | — |
| 2007-05-14 | $27.38 | $27.38 | 966,300 | — | — |
| 2007-05-11 | $27.91 | $27.91 | 592,300 | — | — |
| 2007-05-10 | $27.89 | $27.89 | 917,800 | — | — |
| 2007-05-09 | $28.17 | $28.17 | 779,300 | — | — |
| 2007-05-08 | $28.06 | $28.06 | 924,300 | — | — |
| 2007-05-07 | $28.05 | $28.05 | 797,900 | — | — |
| 2007-05-04 | $27.92 | $27.92 | 1,398,400 | — | — |
| 2007-05-03 | $28.12 | $28.12 | 1,044,000 | — | — |
| 2007-05-02 | $28.07 | $28.07 | 2,028,300 | — | — |
| 2007-05-01 | $28.15 | $28.15 | 2,611,000 | — | — |
| 2007-04-30 | $27.60 | $27.60 | 3,889,800 | — | — |
| 2007-04-27 | $28.39 | $28.39 | 1,710,100 | — | — |
| 2007-04-26 | $28.88 | $28.88 | 3,960,400 | — | — |
| 2007-04-25 | $28.38 | $28.38 | 5,788,900 | — | — |
| 2007-04-24 | $26.03 | $26.03 | 1,855,000 | — | — |
| 2007-04-23 | $26.13 | $26.13 | 1,428,900 | — | — |
| 2007-04-20 | $26.16 | $26.16 | 1,107,500 | — | — |
| 2007-04-19 | $25.89 | $25.89 | 1,773,500 | — | — |
| 2007-04-18 | $25.79 | $25.79 | 2,644,700 | — | — |
| 2007-04-17 | $25.99 | $25.99 | 1,345,300 | — | — |
| 2007-04-16 | $26.38 | $26.38 | 1,117,900 | — | — |
| 2007-04-13 | $25.97 | $25.97 | 897,800 | — | — |
| 2007-04-12 | $25.74 | $25.74 | 1,701,300 | — | — |
| 2007-04-11 | $25.71 | $25.71 | 2,432,500 | — | — |
| 2007-04-10 | $26.25 | $26.25 | 818,300 | — | — |
| 2007-04-09 | $26.44 | $26.44 | 609,400 | — | — |
| 2007-04-05 | $26.55 | $26.55 | 857,100 | — | — |
| 2007-04-04 | $26.58 | $26.58 | 1,202,500 | — | — |
| 2007-04-03 | $27.11 | $27.11 | 996,000 | — | — |
| 2007-04-02 | $26.79 | $26.79 | 692,000 | — | — |
| 2007-03-30 | $26.65 | $26.65 | 982,600 | — | — |
| 2007-03-29 | $26.72 | $26.72 | 1,293,700 | — | — |
| 2007-03-28 | $26.95 | $26.95 | 1,012,900 | — | — |
| 2007-03-27 | $27.10 | $27.10 | 841,900 | — | — |
| 2007-03-26 | $27.38 | $27.38 | 1,092,200 | — | — |
| 2007-03-23 | $27.33 | $27.33 | 1,157,200 | — | — |
| 2007-03-22 | $27.45 | $27.45 | 995,500 | — | — |
| 2007-03-21 | $27.15 | $27.15 | 1,799,300 | — | — |
| 2007-03-20 | $27.20 | $27.20 | 2,786,500 | — | — |
| 2007-03-19 | $27.71 | $27.71 | 1,009,000 | — | — |
| 2007-03-16 | $27.46 | $27.46 | 999,600 | — | — |
| 2007-03-15 | $27.59 | $27.59 | 1,467,200 | — | — |
| 2007-03-14 | $27.34 | $27.34 | 2,212,400 | — | — |
| 2007-03-13 | $26.71 | $26.71 | 1,274,100 | — | — |
| 2007-03-12 | $27.03 | $27.03 | 867,800 | — | — |
| 2007-03-09 | $26.94 | $26.94 | 1,988,900 | — | — |
| 2007-03-08 | $27.60 | $27.60 | 1,626,200 | — | — |
| 2007-03-07 | $27.36 | $27.36 | 2,078,800 | — | — |
| 2007-03-06 | $26.63 | $26.63 | 919,100 | — | — |
| 2007-03-05 | $26.06 | $26.06 | 852,000 | — | — |
| 2007-03-02 | $26.68 | $26.68 | 1,027,400 | — | — |
| 2007-03-01 | $27.02 | $27.02 | 1,257,300 | — | — |
| 2007-02-28 | $27.29 | $27.29 | 1,015,900 | — | — |
| 2007-02-27 | $27.27 | $27.27 | 1,392,800 | — | — |
| 2007-02-26 | $28.16 | $28.16 | 626,700 | — | — |
| 2007-02-23 | $28.17 | $28.17 | 868,000 | — | — |
| 2007-02-22 | $27.92 | $27.92 | 1,101,400 | — | — |
| 2007-02-21 | $28.42 | $28.42 | 2,598,200 | — | — |
| 2007-02-20 | $27.79 | $27.79 | 1,327,900 | — | — |
| 2007-02-16 | $27.21 | $27.21 | 576,400 | — | — |
| 2007-02-15 | $27.16 | $27.16 | 760,400 | — | — |
| 2007-02-14 | $26.89 | $26.89 | 1,622,500 | — | — |
| 2007-02-13 | $26.49 | $26.49 | 2,453,600 | — | — |
| 2007-02-12 | $26.28 | $26.28 | 1,215,800 | — | — |
| 2007-02-09 | $26.52 | $26.52 | 1,014,500 | — | — |
| 2007-02-08 | $26.80 | $26.80 | 2,437,800 | — | — |
| 2007-02-07 | $26.90 | $26.90 | 4,508,200 | — | — |
| 2007-02-06 | $27.76 | $27.76 | 1,129,100 | — | — |
| 2007-02-05 | $27.69 | $27.69 | 1,505,500 | — | — |
| 2007-02-02 | $27.66 | $27.66 | 701,600 | — | — |
| 2007-02-01 | $27.72 | $27.72 | 1,258,700 | — | — |
| 2007-01-31 | $27.63 | $27.63 | 1,174,900 | — | — |
| 2007-01-30 | $26.94 | $26.94 | 814,900 | — | — |
| 2007-01-29 | $26.72 | $26.72 | 1,302,200 | — | — |
| 2007-01-26 | $26.51 | $26.51 | 605,100 | — | — |
| 2007-01-25 | $26.59 | $26.59 | 1,051,900 | — | — |
| 2007-01-24 | $27.07 | $27.07 | 1,135,000 | — | — |
| 2007-01-23 | $27.18 | $27.18 | 4,472,200 | — | — |
| 2007-01-22 | $26.21 | $26.21 | 1,654,400 | — | — |
| 2007-01-19 | $26.67 | $26.67 | 1,123,400 | — | — |
| 2007-01-18 | $27.01 | $27.01 | 936,700 | — | — |
| 2007-01-17 | $27.00 | $27.00 | 1,805,800 | — | — |
| 2007-01-16 | $27.83 | $27.83 | 889,500 | — | — |
| 2007-01-12 | $27.67 | $27.67 | 910,900 | — | — |
| 2007-01-11 | $27.53 | $27.53 | 1,346,500 | — | — |
| 2007-01-10 | $27.02 | $27.02 | 1,813,600 | — | — |
| 2007-01-09 | $26.99 | $26.99 | 5,733,900 | — | — |
| 2007-01-08 | $24.56 | $24.56 | 1,387,000 | — | — |
| 2007-01-05 | $24.66 | $24.66 | 1,123,700 | — | — |
| 2007-01-04 | $25.10 | $25.10 | 1,111,400 | — | — |
| 2007-01-03 | $24.69 | $24.69 | 1,752,200 | — | — |