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
- 1986-11-24 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 | $26.03 | $29.08 | 1,409,300 | — | — |
| 2007-12-28 | $26.32 | $29.40 | 1,493,100 | — | — |
| 2007-12-27 | $26.13 | $29.19 | 1,294,000 | — | — |
| 2007-12-26 | $26.43 | $29.52 | 1,107,900 | — | — |
| 2007-12-24 | $26.50 | $29.60 | 719,800 | — | — |
| 2007-12-21 | $26.39 | $29.48 | 3,024,800 | — | — |
| 2007-12-20 | $26.35 | $29.43 | 1,754,600 | — | — |
| 2007-12-19 | $26.37 | $29.46 | 1,712,600 | — | — |
| 2007-12-18 | $26.34 | $29.42 | 3,551,800 | — | — |
| 2007-12-17 | $26.89 | $30.04 | 3,099,500 | — | — |
| 2007-12-14 | $26.50 | $29.60 | 2,486,100 | — | — |
| 2007-12-13 | $26.80 | $29.94 | 4,898,800 | — | — |
| 2007-12-12 | $25.96 | $29.00 | 4,660,700 | — | — |
| 2007-12-11 | $24.58 | $27.46 | 3,788,800 | — | — |
| 2007-12-10 | $25.30 | $28.26 | 2,220,100 | — | — |
| 2007-12-07 | $25.43 | $28.41 | 2,740,900 | — | — |
| 2007-12-06 | $25.77 | $28.79 | 3,060,800 | — | — |
| 2007-12-05 | $26.15 | $29.21 | 2,225,700 | — | — |
| 2007-12-04 | $25.99 | $29.03 | 1,524,600 | — | — |
| 2007-12-03 | $25.72 | $28.73 | 1,331,800 | — | — |
| 2007-11-30 | $25.97 | $29.01 | 3,463,800 | — | — |
| 2007-11-29 | $25.96 | $29.00 | 2,040,300 | — | — |
| 2007-11-28 | $26.02 | $29.07 | 2,772,300 | — | — |
| 2007-11-27 | $25.73 | $28.67 | 2,749,900 | — | — |
| 2007-11-26 | $24.89 | $27.74 | 2,097,600 | — | — |
| 2007-11-23 | $24.81 | $27.65 | 562,700 | — | — |
| 2007-11-21 | $24.71 | $27.54 | 1,425,000 | — | — |
| 2007-11-20 | $25.08 | $27.95 | 2,220,900 | — | — |
| 2007-11-19 | $24.74 | $27.57 | 1,975,800 | — | — |
| 2007-11-16 | $25.41 | $28.32 | 1,876,300 | — | — |
| 2007-11-15 | $25.27 | $28.16 | 2,063,700 | — | — |
| 2007-11-14 | $25.50 | $28.42 | 1,529,400 | — | — |
| 2007-11-13 | $25.48 | $28.40 | 1,687,700 | — | — |
| 2007-11-12 | $24.95 | $27.81 | 1,546,600 | — | — |
| 2007-11-09 | $25.14 | $28.02 | 1,993,100 | — | — |
| 2007-11-08 | $25.35 | $28.25 | 2,608,100 | — | — |
| 2007-11-07 | $25.18 | $28.06 | 2,554,900 | — | — |
| 2007-11-06 | $25.98 | $28.95 | 2,085,500 | — | — |
| 2007-11-05 | $25.88 | $28.84 | 1,879,700 | — | — |
| 2007-11-02 | $25.78 | $28.73 | 2,636,800 | — | — |
| 2007-11-01 | $25.28 | $28.17 | 1,612,400 | — | — |
| 2007-10-31 | $25.81 | $28.76 | 1,534,100 | — | — |
| 2007-10-30 | $25.42 | $28.33 | 1,530,300 | — | — |
| 2007-10-29 | $25.59 | $28.52 | 1,744,700 | — | — |
| 2007-10-26 | $25.30 | $28.20 | 1,428,000 | — | — |
| 2007-10-25 | $25.27 | $28.16 | 2,734,500 | — | — |
| 2007-10-24 | $25.00 | $27.86 | 4,071,700 | — | — |
| 2007-10-23 | $24.52 | $27.33 | 1,857,300 | — | — |
| 2007-10-22 | $24.02 | $26.77 | 1,177,700 | — | — |
| 2007-10-19 | $23.97 | $26.71 | 2,138,000 | — | — |
| 2007-10-18 | $24.29 | $27.07 | 2,010,900 | — | — |
| 2007-10-17 | $24.25 | $27.03 | 2,178,900 | — | — |
| 2007-10-16 | $24.22 | $26.99 | 1,692,700 | — | — |
| 2007-10-15 | $24.08 | $26.84 | 1,418,800 | — | — |
| 2007-10-12 | $24.29 | $27.07 | 1,379,900 | — | — |
| 2007-10-11 | $24.15 | $26.91 | 1,385,400 | — | — |
| 2007-10-10 | $24.40 | $27.19 | 1,819,000 | — | — |
| 2007-10-09 | $24.39 | $27.18 | 1,500,800 | — | — |
| 2007-10-08 | $24.63 | $27.45 | 2,187,200 | — | — |
| 2007-10-05 | $24.23 | $27.00 | 2,273,200 | — | — |
| 2007-10-04 | $24.04 | $26.79 | 1,821,700 | — | — |
| 2007-10-03 | $23.97 | $26.71 | 2,206,100 | — | — |
| 2007-10-02 | $24.62 | $27.44 | 1,307,400 | — | — |
| 2007-10-01 | $24.59 | $27.40 | 1,692,100 | — | — |
| 2007-09-28 | $24.22 | $26.99 | 1,433,500 | — | — |
| 2007-09-27 | $24.29 | $27.07 | 1,209,300 | — | — |
| 2007-09-26 | $24.28 | $27.06 | 1,967,700 | — | — |
| 2007-09-25 | $24.09 | $26.85 | 2,356,700 | — | — |
| 2007-09-24 | $24.05 | $26.80 | 3,191,100 | — | — |
| 2007-09-21 | $24.25 | $27.03 | 3,439,400 | — | — |
| 2007-09-20 | $24.28 | $27.06 | 2,211,800 | — | — |
| 2007-09-19 | $24.50 | $27.30 | 3,688,700 | — | — |
| 2007-09-18 | $24.59 | $27.40 | 2,287,900 | — | — |
| 2007-09-17 | $23.96 | $26.70 | 2,152,200 | — | — |
| 2007-09-14 | $24.20 | $26.97 | 3,003,300 | — | — |
| 2007-09-13 | $24.19 | $26.96 | 2,843,300 | — | — |
| 2007-09-12 | $24.24 | $27.01 | 3,438,600 | — | — |
| 2007-09-11 | $23.97 | $26.65 | 3,557,500 | — | — |
| 2007-09-10 | $23.83 | $26.49 | 2,509,600 | — | — |
| 2007-09-07 | $24.03 | $26.71 | 1,539,100 | — | — |
| 2007-09-06 | $24.00 | $26.68 | 916,900 | — | — |
| 2007-09-05 | $23.85 | $26.51 | 1,981,500 | — | — |
| 2007-09-04 | $24.23 | $26.94 | 2,251,100 | — | — |
| 2007-08-31 | $23.82 | $26.48 | 2,715,000 | — | — |
| 2007-08-30 | $23.73 | $26.38 | 1,361,800 | — | — |
| 2007-08-29 | $23.86 | $26.52 | 1,461,700 | — | — |
| 2007-08-28 | $23.75 | $26.40 | 1,346,100 | — | — |
| 2007-08-27 | $24.23 | $26.94 | 1,148,800 | — | — |
| 2007-08-24 | $24.25 | $26.96 | 1,770,100 | — | — |
| 2007-08-23 | $23.86 | $26.52 | 1,360,100 | — | — |
| 2007-08-22 | $23.93 | $26.60 | 1,493,800 | — | — |
| 2007-08-21 | $23.97 | $26.65 | 1,475,600 | — | — |
| 2007-08-20 | $24.00 | $26.68 | 1,550,000 | — | — |
| 2007-08-17 | $24.01 | $26.69 | 2,715,800 | — | — |
| 2007-08-16 | $23.33 | $25.93 | 3,589,300 | — | — |
| 2007-08-15 | $23.41 | $26.02 | 1,730,500 | — | — |
| 2007-08-14 | $23.65 | $26.29 | 1,838,900 | — | — |
| 2007-08-13 | $23.98 | $26.66 | 3,479,500 | — | — |
| 2007-08-10 | $23.68 | $26.32 | 3,623,900 | — | — |
| 2007-08-09 | $23.43 | $26.05 | 3,442,400 | — | — |
| 2007-08-08 | $23.44 | $26.06 | 3,120,900 | — | — |
| 2007-08-07 | $23.17 | $25.76 | 3,117,000 | — | — |
| 2007-08-06 | $22.93 | $25.49 | 3,451,000 | — | — |
| 2007-08-03 | $22.65 | $25.18 | 4,543,400 | — | — |
| 2007-08-02 | $22.67 | $25.20 | 3,458,200 | — | — |
| 2007-08-01 | $22.58 | $25.10 | 11,192,800 | — | — |
| 2007-07-31 | $22.66 | $25.19 | 2,573,200 | — | — |
| 2007-07-30 | $22.79 | $25.33 | 3,626,700 | — | — |
| 2007-07-27 | $22.75 | $25.29 | 4,908,700 | — | — |
| 2007-07-26 | $23.44 | $26.06 | 4,310,400 | — | — |
| 2007-07-25 | $23.58 | $26.21 | 2,860,400 | — | — |
| 2007-07-24 | $23.64 | $26.28 | 2,485,100 | — | — |
| 2007-07-23 | $23.73 | $26.38 | 1,558,300 | — | — |
| 2007-07-20 | $23.55 | $26.18 | 2,465,800 | — | — |
| 2007-07-19 | $23.89 | $26.56 | 1,350,700 | — | — |
| 2007-07-18 | $23.73 | $26.38 | 2,006,600 | — | — |
| 2007-07-17 | $23.73 | $26.38 | 3,892,000 | — | — |
| 2007-07-16 | $24.21 | $26.91 | 2,231,100 | — | — |
| 2007-07-13 | $24.35 | $27.07 | 2,099,400 | — | — |
| 2007-07-12 | $24.42 | $27.15 | 2,827,700 | — | — |
| 2007-07-11 | $24.03 | $26.71 | 2,269,100 | — | — |
| 2007-07-10 | $24.03 | $26.71 | 3,650,900 | — | — |
| 2007-07-09 | $23.95 | $26.62 | 2,910,900 | — | — |
| 2007-07-06 | $24.01 | $26.69 | 2,196,500 | — | — |
| 2007-07-05 | $24.07 | $26.76 | 2,411,000 | — | — |
| 2007-07-03 | $24.19 | $26.89 | 967,800 | — | — |
| 2007-07-02 | $24.19 | $26.89 | 3,058,900 | — | — |
| 2007-06-29 | $24.00 | $26.68 | 3,953,400 | — | — |
| 2007-06-28 | $24.09 | $26.78 | 3,075,000 | — | — |
| 2007-06-27 | $23.77 | $26.42 | 3,079,800 | — | — |
| 2007-06-26 | $23.89 | $26.56 | 5,553,700 | — | — |
| 2007-06-25 | $22.98 | $25.55 | 1,594,700 | — | — |
| 2007-06-22 | $23.13 | $25.71 | 2,245,300 | — | — |
| 2007-06-21 | $23.45 | $26.07 | 1,694,000 | — | — |
| 2007-06-20 | $23.24 | $25.83 | 1,934,900 | — | — |
| 2007-06-19 | $23.35 | $25.96 | 2,862,400 | — | — |
| 2007-06-18 | $23.05 | $25.62 | 1,685,900 | — | — |
| 2007-06-15 | $23.05 | $25.62 | 5,620,700 | — | — |
| 2007-06-14 | $22.51 | $25.02 | 3,626,700 | — | — |
| 2007-06-13 | $22.51 | $25.02 | 2,887,200 | — | — |
| 2007-06-12 | $22.40 | $24.83 | 1,654,200 | — | — |
| 2007-06-11 | $22.68 | $25.14 | 1,973,900 | — | — |
| 2007-06-08 | $22.72 | $25.19 | 2,105,000 | — | — |
| 2007-06-07 | $22.46 | $24.90 | 2,285,700 | — | — |
| 2007-06-06 | $22.80 | $25.28 | 1,911,100 | — | — |
| 2007-06-05 | $22.89 | $25.38 | 2,990,900 | — | — |
| 2007-06-04 | $23.05 | $25.55 | 2,324,500 | — | — |
| 2007-06-01 | $23.25 | $25.78 | 2,250,900 | — | — |
| 2007-05-31 | $23.35 | $25.89 | 4,803,800 | — | — |
| 2007-05-30 | $22.96 | $25.46 | 1,895,500 | — | — |
| 2007-05-29 | $22.82 | $25.30 | 2,580,600 | — | — |
| 2007-05-25 | $22.97 | $25.47 | 5,225,100 | — | — |
| 2007-05-24 | $22.90 | $25.39 | 3,145,800 | — | — |
| 2007-05-23 | $22.83 | $25.31 | 4,519,400 | — | — |
| 2007-05-22 | $22.94 | $25.43 | 2,105,900 | — | — |
| 2007-05-21 | $22.98 | $25.48 | 3,462,200 | — | — |
| 2007-05-18 | $22.92 | $25.41 | 2,836,100 | — | — |
| 2007-05-17 | $22.86 | $25.34 | 4,755,900 | — | — |
| 2007-05-16 | $22.50 | $24.95 | 2,683,700 | — | — |
| 2007-05-15 | $22.22 | $24.63 | 1,793,400 | — | — |
| 2007-05-14 | $22.13 | $24.53 | 1,807,000 | — | — |
| 2007-05-11 | $21.92 | $24.30 | 2,046,600 | — | — |
| 2007-05-10 | $22.00 | $24.39 | 1,607,200 | — | — |
| 2007-05-09 | $22.37 | $24.80 | 2,527,400 | — | — |
| 2007-05-08 | $22.35 | $24.78 | 2,189,900 | — | — |
| 2007-05-07 | $22.47 | $24.91 | 1,517,500 | — | — |
| 2007-05-04 | $22.36 | $24.79 | 2,523,300 | — | — |
| 2007-05-03 | $22.39 | $24.82 | 3,502,800 | — | — |
| 2007-05-02 | $22.13 | $24.53 | 1,819,300 | — | — |
| 2007-05-01 | $22.04 | $24.44 | 3,017,300 | — | — |
| 2007-04-30 | $21.94 | $24.32 | 2,579,700 | — | — |
| 2007-04-27 | $21.98 | $24.37 | 4,596,300 | — | — |
| 2007-04-26 | $22.40 | $24.83 | 4,936,100 | — | — |
| 2007-04-25 | $22.27 | $24.69 | 5,519,900 | — | — |
| 2007-04-24 | $22.15 | $24.56 | 6,190,000 | — | — |
| 2007-04-23 | $21.41 | $23.74 | 1,676,500 | — | — |
| 2007-04-20 | $21.51 | $23.85 | 2,388,200 | — | — |
| 2007-04-19 | $21.28 | $23.59 | 2,283,600 | — | — |
| 2007-04-18 | $21.15 | $23.45 | 2,573,100 | — | — |
| 2007-04-17 | $21.22 | $23.53 | 4,329,300 | — | — |
| 2007-04-16 | $21.11 | $23.40 | 3,479,300 | — | — |
| 2007-04-13 | $20.77 | $23.03 | 2,671,600 | — | — |
| 2007-04-12 | $20.68 | $22.93 | 2,496,000 | — | — |
| 2007-04-11 | $20.63 | $22.87 | 3,393,600 | — | — |
| 2007-04-10 | $20.52 | $22.75 | 2,399,800 | — | — |
| 2007-04-09 | $20.46 | $22.68 | 1,447,100 | — | — |
| 2007-04-05 | $20.54 | $22.77 | 1,650,000 | — | — |
| 2007-04-04 | $20.65 | $22.89 | 2,031,800 | — | — |
| 2007-04-03 | $20.47 | $22.69 | 2,191,900 | — | — |
| 2007-04-02 | $20.29 | $22.49 | 1,920,600 | — | — |
| 2007-03-30 | $20.25 | $22.45 | 2,691,300 | — | — |
| 2007-03-29 | $20.02 | $22.20 | 2,259,700 | — | — |
| 2007-03-28 | $20.10 | $22.28 | 3,242,200 | — | — |
| 2007-03-27 | $20.09 | $22.27 | 2,751,100 | — | — |
| 2007-03-26 | $20.36 | $22.57 | 1,422,800 | — | — |
| 2007-03-23 | $20.43 | $22.65 | 1,773,000 | — | — |
| 2007-03-22 | $20.43 | $22.65 | 1,950,400 | — | — |
| 2007-03-21 | $20.38 | $22.59 | 2,523,300 | — | — |
| 2007-03-20 | $20.30 | $22.51 | 2,052,500 | — | — |
| 2007-03-19 | $20.20 | $22.40 | 1,955,900 | — | — |
| 2007-03-16 | $20.23 | $22.43 | 2,719,000 | — | — |
| 2007-03-15 | $20.37 | $22.58 | 1,629,200 | — | — |
| 2007-03-14 | $20.15 | $22.34 | 2,075,600 | — | — |
| 2007-03-13 | $20.22 | $22.35 | 1,857,600 | — | — |
| 2007-03-12 | $20.40 | $22.55 | 2,112,200 | — | — |
| 2007-03-09 | $20.25 | $22.38 | 2,045,900 | — | — |
| 2007-03-08 | $20.19 | $22.32 | 1,391,800 | — | — |
| 2007-03-07 | $20.07 | $22.19 | 3,414,300 | — | — |
| 2007-03-06 | $20.11 | $22.23 | 1,901,400 | — | — |
| 2007-03-05 | $20.01 | $22.12 | 2,319,900 | — | — |
| 2007-03-02 | $20.06 | $22.17 | 2,182,300 | — | — |
| 2007-03-01 | $20.02 | $22.13 | 3,821,900 | — | — |
| 2007-02-28 | $20.08 | $22.20 | 2,852,700 | — | — |
| 2007-02-27 | $20.24 | $22.37 | 4,232,800 | — | — |
| 2007-02-26 | $20.63 | $22.80 | 1,768,100 | — | — |
| 2007-02-23 | $20.43 | $22.58 | 1,240,600 | — | — |
| 2007-02-22 | $20.48 | $22.64 | 2,413,200 | — | — |
| 2007-02-21 | $20.63 | $22.80 | 2,050,700 | — | — |
| 2007-02-20 | $20.54 | $22.70 | 2,563,000 | — | — |
| 2007-02-16 | $20.71 | $22.89 | 3,588,500 | — | — |
| 2007-02-15 | $20.86 | $23.06 | 2,561,100 | — | — |
| 2007-02-14 | $21.03 | $23.25 | 4,148,400 | — | — |
| 2007-02-13 | $20.95 | $23.16 | 8,392,800 | — | — |
| 2007-02-12 | $20.53 | $22.69 | 3,612,300 | — | — |
| 2007-02-09 | $20.30 | $22.44 | 3,084,800 | — | — |
| 2007-02-08 | $20.43 | $22.58 | 1,472,600 | — | — |
| 2007-02-07 | $20.43 | $22.58 | 3,093,100 | — | — |
| 2007-02-06 | $20.47 | $22.63 | 2,460,600 | — | — |
| 2007-02-05 | $20.52 | $22.68 | 1,419,300 | — | — |
| 2007-02-02 | $20.61 | $22.78 | 1,731,600 | — | — |
| 2007-02-01 | $20.56 | $22.73 | 2,306,600 | — | — |
| 2007-01-31 | $20.52 | $22.68 | 1,798,500 | — | — |
| 2007-01-30 | $20.64 | $22.82 | 1,699,900 | — | — |
| 2007-01-29 | $20.68 | $22.86 | 1,637,800 | — | — |
| 2007-01-26 | $20.71 | $22.89 | 3,116,700 | — | — |
| 2007-01-25 | $20.93 | $23.14 | 2,444,200 | — | — |
| 2007-01-24 | $20.85 | $23.05 | 1,192,600 | — | — |
| 2007-01-23 | $20.80 | $22.99 | 2,113,000 | — | — |
| 2007-01-22 | $20.88 | $23.08 | 2,408,700 | — | — |
| 2007-01-19 | $20.78 | $22.97 | 2,794,200 | — | — |
| 2007-01-18 | $20.80 | $22.99 | 2,706,700 | — | — |
| 2007-01-17 | $21.04 | $23.26 | 1,137,700 | — | — |
| 2007-01-16 | $20.99 | $23.20 | 3,690,100 | — | — |
| 2007-01-12 | $21.02 | $23.24 | 3,103,900 | — | — |
| 2007-01-11 | $21.13 | $23.36 | 2,458,000 | — | — |
| 2007-01-10 | $20.80 | $22.99 | 2,206,400 | — | — |
| 2007-01-09 | $20.57 | $22.74 | 2,125,800 | — | — |
| 2007-01-08 | $20.50 | $22.66 | 1,906,100 | — | — |
| 2007-01-05 | $20.40 | $22.55 | 1,807,500 | — | — |
| 2007-01-04 | $20.40 | $22.55 | 2,646,700 | — | — |
| 2007-01-03 | $20.50 | $22.66 | 1,542,600 | — | — |