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
- 1987-06-10 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 | $17.01 | $17.01 | 1,811,400 | — | — |
| 2007-12-28 | $17.03 | $17.03 | 1,458,900 | — | — |
| 2007-12-27 | $17.01 | $17.01 | 1,525,500 | — | — |
| 2007-12-26 | $17.28 | $17.28 | 1,054,100 | — | — |
| 2007-12-24 | $17.24 | $17.24 | 826,800 | — | — |
| 2007-12-21 | $17.15 | $17.15 | 5,285,600 | — | — |
| 2007-12-20 | $16.65 | $16.65 | 2,501,100 | — | — |
| 2007-12-19 | $16.58 | $16.58 | 1,856,900 | — | — |
| 2007-12-18 | $16.71 | $16.71 | 1,999,900 | — | — |
| 2007-12-17 | $16.71 | $16.71 | 2,348,900 | — | — |
| 2007-12-14 | $17.12 | $17.12 | 1,931,400 | — | — |
| 2007-12-13 | $17.63 | $17.63 | 3,833,600 | — | — |
| 2007-12-12 | $17.43 | $17.43 | 3,689,300 | — | — |
| 2007-12-11 | $16.97 | $16.97 | 3,969,500 | — | — |
| 2007-12-10 | $17.17 | $17.17 | 1,815,500 | — | — |
| 2007-12-07 | $17.01 | $17.01 | 2,432,800 | — | — |
| 2007-12-06 | $17.00 | $17.00 | 3,158,200 | — | — |
| 2007-12-05 | $16.83 | $16.83 | 3,089,200 | — | — |
| 2007-12-04 | $16.01 | $16.01 | 3,394,300 | — | — |
| 2007-12-03 | $16.29 | $16.29 | 3,125,400 | — | — |
| 2007-11-30 | $16.60 | $16.60 | 3,546,500 | — | — |
| 2007-11-29 | $16.53 | $16.53 | 2,338,600 | — | — |
| 2007-11-28 | $16.28 | $16.28 | 3,920,600 | — | — |
| 2007-11-27 | $16.04 | $16.04 | 4,208,800 | — | — |
| 2007-11-26 | $16.21 | $16.21 | 2,471,800 | — | — |
| 2007-11-23 | $16.63 | $16.63 | 1,017,100 | — | — |
| 2007-11-21 | $16.41 | $16.41 | 2,279,600 | — | — |
| 2007-11-20 | $16.58 | $16.58 | 2,873,200 | — | — |
| 2007-11-19 | $16.69 | $16.69 | 2,399,300 | — | — |
| 2007-11-16 | $17.14 | $17.14 | 4,172,200 | — | — |
| 2007-11-15 | $16.84 | $16.84 | 2,800,600 | — | — |
| 2007-11-14 | $16.94 | $16.94 | 4,638,900 | — | — |
| 2007-11-13 | $17.20 | $17.20 | 3,498,000 | — | — |
| 2007-11-12 | $17.03 | $17.03 | 3,785,400 | — | — |
| 2007-11-09 | $17.08 | $17.08 | 5,840,700 | — | — |
| 2007-11-08 | $17.37 | $17.37 | 7,397,900 | — | — |
| 2007-11-07 | $17.70 | $17.70 | 4,552,600 | — | — |
| 2007-11-06 | $18.25 | $18.25 | 4,864,100 | — | — |
| 2007-11-05 | $18.16 | $18.16 | 6,283,100 | — | — |
| 2007-11-02 | $18.50 | $18.50 | 9,126,700 | — | — |
| 2007-11-01 | $18.96 | $18.96 | 4,950,900 | — | — |
| 2007-10-31 | $19.60 | $19.60 | 5,148,500 | — | — |
| 2007-10-30 | $19.54 | $19.54 | 5,080,000 | — | — |
| 2007-10-29 | $19.72 | $19.72 | 4,046,900 | — | — |
| 2007-10-26 | $19.74 | $19.74 | 5,351,800 | — | — |
| 2007-10-25 | $19.32 | $19.32 | 12,047,800 | — | — |
| 2007-10-24 | $21.69 | $21.69 | 2,652,300 | — | — |
| 2007-10-23 | $21.88 | $21.88 | 1,657,100 | — | — |
| 2007-10-22 | $21.85 | $21.85 | 2,366,400 | — | — |
| 2007-10-19 | $21.65 | $21.65 | 2,346,000 | — | — |
| 2007-10-18 | $22.13 | $22.13 | 1,518,500 | — | — |
| 2007-10-17 | $21.84 | $21.84 | 1,808,200 | — | — |
| 2007-10-16 | $21.69 | $21.69 | 1,910,700 | — | — |
| 2007-10-15 | $21.75 | $21.75 | 2,099,900 | — | — |
| 2007-10-12 | $21.85 | $21.85 | 2,592,800 | — | — |
| 2007-10-11 | $21.42 | $21.42 | 3,709,400 | — | — |
| 2007-10-10 | $21.85 | $21.85 | 4,123,400 | — | — |
| 2007-10-09 | $21.92 | $21.92 | 4,250,400 | — | — |
| 2007-10-08 | $22.15 | $22.15 | 1,084,100 | — | — |
| 2007-10-05 | $22.20 | $22.20 | 3,172,400 | — | — |
| 2007-10-04 | $21.91 | $21.91 | 2,304,700 | — | — |
| 2007-10-03 | $22.02 | $22.02 | 2,492,300 | — | — |
| 2007-10-02 | $22.14 | $22.14 | 1,955,400 | — | — |
| 2007-10-01 | $22.25 | $22.25 | 2,632,700 | — | — |
| 2007-09-28 | $22.19 | $22.19 | 3,176,200 | — | — |
| 2007-09-27 | $22.34 | $22.34 | 998,600 | — | — |
| 2007-09-26 | $22.25 | $22.25 | 1,724,900 | — | — |
| 2007-09-25 | $22.09 | $22.09 | 2,611,800 | — | — |
| 2007-09-24 | $21.91 | $21.91 | 1,735,000 | — | — |
| 2007-09-21 | $21.99 | $21.99 | 4,380,300 | — | — |
| 2007-09-20 | $21.90 | $21.90 | 3,141,600 | — | — |
| 2007-09-19 | $22.06 | $22.06 | 3,177,100 | — | — |
| 2007-09-18 | $22.21 | $22.21 | 3,406,000 | — | — |
| 2007-09-17 | $21.86 | $21.86 | 2,254,300 | — | — |
| 2007-09-14 | $21.90 | $21.90 | 1,239,300 | — | — |
| 2007-09-13 | $21.83 | $21.83 | 1,993,800 | — | — |
| 2007-09-12 | $21.60 | $21.60 | 1,797,000 | — | — |
| 2007-09-11 | $21.64 | $21.64 | 1,748,100 | — | — |
| 2007-09-10 | $21.42 | $21.42 | 2,830,800 | — | — |
| 2007-09-07 | $21.70 | $21.70 | 1,630,900 | — | — |
| 2007-09-06 | $21.86 | $21.86 | 1,901,900 | — | — |
| 2007-09-05 | $22.01 | $22.01 | 2,242,900 | — | — |
| 2007-09-04 | $21.94 | $21.94 | 2,191,000 | — | — |
| 2007-08-31 | $21.72 | $21.72 | 1,784,800 | — | — |
| 2007-08-30 | $21.44 | $21.44 | 1,648,600 | — | — |
| 2007-08-29 | $21.36 | $21.36 | 1,973,400 | — | — |
| 2007-08-28 | $20.81 | $20.81 | 2,113,600 | — | — |
| 2007-08-27 | $21.48 | $21.48 | 1,264,900 | — | — |
| 2007-08-24 | $21.44 | $21.44 | 1,959,700 | — | — |
| 2007-08-23 | $21.23 | $21.23 | 2,934,900 | — | — |
| 2007-08-22 | $21.13 | $21.13 | 4,120,000 | — | — |
| 2007-08-21 | $20.64 | $20.64 | 3,626,900 | — | — |
| 2007-08-20 | $20.56 | $20.56 | 2,740,800 | — | — |
| 2007-08-17 | $20.34 | $20.34 | 3,888,900 | — | — |
| 2007-08-16 | $20.32 | $20.32 | 4,048,000 | — | — |
| 2007-08-15 | $20.45 | $20.45 | 3,540,500 | — | — |
| 2007-08-14 | $20.61 | $20.61 | 3,143,900 | — | — |
| 2007-08-13 | $20.83 | $20.83 | 4,592,900 | — | — |
| 2007-08-10 | $20.25 | $20.25 | 4,309,100 | — | — |
| 2007-08-09 | $19.97 | $19.97 | 5,433,900 | — | — |
| 2007-08-08 | $19.97 | $19.97 | 6,546,800 | — | — |
| 2007-08-07 | $20.24 | $20.24 | 5,951,600 | — | — |
| 2007-08-06 | $20.74 | $20.74 | 4,821,100 | — | — |
| 2007-08-03 | $20.74 | $20.74 | 4,142,400 | — | — |
| 2007-08-02 | $21.26 | $21.26 | 3,298,600 | — | — |
| 2007-08-01 | $21.41 | $21.41 | 5,006,700 | — | — |
| 2007-07-31 | $21.40 | $21.40 | 5,057,000 | — | — |
| 2007-07-30 | $21.67 | $21.67 | 4,528,300 | — | — |
| 2007-07-27 | $21.55 | $21.55 | 4,192,500 | — | — |
| 2007-07-26 | $21.98 | $21.98 | 7,482,400 | — | — |
| 2007-07-25 | $22.43 | $22.43 | 3,246,900 | — | — |
| 2007-07-24 | $22.44 | $22.44 | 4,644,300 | — | — |
| 2007-07-23 | $22.48 | $22.48 | 4,398,700 | — | — |
| 2007-07-20 | $22.53 | $22.53 | 5,757,900 | — | — |
| 2007-07-19 | $22.67 | $22.67 | 4,423,600 | — | — |
| 2007-07-18 | $22.37 | $22.37 | 5,631,300 | — | — |
| 2007-07-17 | $22.29 | $22.29 | 2,460,800 | — | — |
| 2007-07-16 | $22.05 | $22.05 | 3,453,100 | — | — |
| 2007-07-13 | $21.69 | $21.69 | 2,697,800 | — | — |
| 2007-07-12 | $21.65 | $21.65 | 4,839,800 | — | — |
| 2007-07-11 | $21.65 | $21.65 | 2,469,600 | — | — |
| 2007-07-10 | $21.65 | $21.65 | 2,807,700 | — | — |
| 2007-07-09 | $21.99 | $21.99 | 2,432,500 | — | — |
| 2007-07-06 | $22.05 | $22.05 | 3,436,400 | — | — |
| 2007-07-05 | $22.00 | $22.00 | 2,983,800 | — | — |
| 2007-07-03 | $21.94 | $21.94 | 706,400 | — | — |
| 2007-07-02 | $21.97 | $21.97 | 2,118,700 | — | — |
| 2007-06-29 | $21.96 | $21.96 | 2,481,900 | — | — |
| 2007-06-28 | $21.97 | $21.97 | 3,711,700 | — | — |
| 2007-06-27 | $22.02 | $22.02 | 2,724,100 | — | — |
| 2007-06-26 | $21.78 | $21.78 | 4,047,100 | — | — |
| 2007-06-25 | $21.76 | $21.76 | 3,342,000 | — | — |
| 2007-06-22 | $21.90 | $21.90 | 5,097,700 | — | — |
| 2007-06-21 | $21.90 | $21.90 | 5,439,500 | — | — |
| 2007-06-20 | $22.21 | $22.21 | 4,634,600 | — | — |
| 2007-06-19 | $22.59 | $22.59 | 5,587,400 | — | — |
| 2007-06-18 | $22.60 | $22.60 | 10,386,700 | — | — |
| 2007-06-15 | $23.30 | $23.30 | 7,118,400 | — | — |
| 2007-06-14 | $23.54 | $23.54 | 4,056,400 | — | — |
| 2007-06-13 | $23.36 | $23.36 | 2,933,100 | — | — |
| 2007-06-12 | $23.41 | $23.41 | 4,883,200 | — | — |
| 2007-06-11 | $23.59 | $23.59 | 4,910,600 | — | — |
| 2007-06-08 | $23.75 | $23.75 | 4,652,100 | — | — |
| 2007-06-07 | $23.77 | $23.77 | 4,495,500 | — | — |
| 2007-06-06 | $24.18 | $24.18 | 7,469,400 | — | — |
| 2007-06-05 | $24.19 | $24.19 | 5,786,400 | — | — |
| 2007-06-04 | $24.22 | $24.22 | 21,348,600 | — | — |
| 2007-06-01 | $22.90 | $22.90 | 3,484,300 | — | — |
| 2007-05-31 | $22.71 | $22.71 | 8,281,000 | — | — |
| 2007-05-30 | $22.20 | $22.20 | 4,490,200 | — | — |
| 2007-05-29 | $21.59 | $21.59 | 3,247,000 | — | — |
| 2007-05-25 | $21.68 | $21.68 | 3,893,300 | — | — |
| 2007-05-24 | $21.38 | $21.38 | 5,874,000 | — | — |
| 2007-05-23 | $21.99 | $21.99 | 3,117,800 | — | — |
| 2007-05-22 | $22.07 | $22.07 | 2,874,300 | — | — |
| 2007-05-21 | $21.96 | $21.96 | 4,152,100 | — | — |
| 2007-05-18 | $21.65 | $21.65 | 2,316,500 | — | — |
| 2007-05-17 | $21.55 | $21.55 | 1,585,400 | — | — |
| 2007-05-16 | $21.60 | $21.60 | 3,013,400 | — | — |
| 2007-05-15 | $21.58 | $21.58 | 3,741,900 | — | — |
| 2007-05-14 | $21.98 | $21.98 | 5,207,500 | — | — |
| 2007-05-11 | $22.15 | $22.15 | 1,987,100 | — | — |
| 2007-05-10 | $22.09 | $22.09 | 2,270,900 | — | — |
| 2007-05-09 | $22.44 | $22.44 | 1,699,600 | — | — |
| 2007-05-08 | $22.26 | $22.26 | 2,389,900 | — | — |
| 2007-05-07 | $22.42 | $22.42 | 2,138,900 | — | — |
| 2007-05-04 | $22.56 | $22.56 | 2,007,300 | — | — |
| 2007-05-03 | $22.50 | $22.50 | 2,781,700 | — | — |
| 2007-05-02 | $22.48 | $22.48 | 2,892,000 | — | — |
| 2007-05-01 | $22.29 | $22.29 | 4,846,900 | — | — |
| 2007-04-30 | $22.20 | $22.20 | 5,479,900 | — | — |
| 2007-04-27 | $22.86 | $22.86 | 2,840,100 | — | — |
| 2007-04-26 | $22.75 | $22.75 | 4,180,400 | — | — |
| 2007-04-25 | $22.94 | $22.94 | 3,142,400 | — | — |
| 2007-04-24 | $22.79 | $22.79 | 2,717,500 | — | — |
| 2007-04-23 | $22.96 | $22.96 | 2,272,900 | — | — |
| 2007-04-20 | $22.89 | $22.89 | 4,567,000 | — | — |
| 2007-04-19 | $22.59 | $22.59 | 1,792,500 | — | — |
| 2007-04-18 | $22.73 | $22.73 | 2,721,600 | — | — |
| 2007-04-17 | $22.83 | $22.83 | 4,961,800 | — | — |
| 2007-04-16 | $22.68 | $22.68 | 2,979,400 | — | — |
| 2007-04-13 | $22.42 | $22.42 | 3,799,800 | — | — |
| 2007-04-12 | $22.68 | $22.68 | 8,134,100 | — | — |
| 2007-04-11 | $22.21 | $22.21 | 3,598,500 | — | — |
| 2007-04-10 | $22.13 | $22.13 | 3,164,300 | — | — |
| 2007-04-09 | $22.01 | $22.01 | 4,682,900 | — | — |
| 2007-04-05 | $21.68 | $21.68 | 2,799,100 | — | — |
| 2007-04-04 | $21.65 | $21.65 | 3,421,700 | — | — |
| 2007-04-03 | $21.42 | $21.42 | 4,645,800 | — | — |
| 2007-04-02 | $21.23 | $21.23 | 2,982,100 | — | — |
| 2007-03-30 | $21.06 | $21.06 | 2,701,800 | — | — |
| 2007-03-29 | $20.94 | $20.94 | 3,318,000 | — | — |
| 2007-03-28 | $21.00 | $21.00 | 2,933,500 | — | — |
| 2007-03-27 | $20.98 | $20.98 | 4,641,300 | — | — |
| 2007-03-26 | $21.22 | $21.22 | 3,103,400 | — | — |
| 2007-03-23 | $21.04 | $21.04 | 2,641,100 | — | — |
| 2007-03-22 | $21.10 | $21.10 | 3,368,300 | — | — |
| 2007-03-21 | $21.10 | $21.10 | 5,056,800 | — | — |
| 2007-03-20 | $20.66 | $20.66 | 2,217,500 | — | — |
| 2007-03-19 | $20.56 | $20.56 | 3,897,400 | — | — |
| 2007-03-16 | $20.37 | $20.37 | 3,184,600 | — | — |
| 2007-03-15 | $20.27 | $20.27 | 6,145,800 | — | — |
| 2007-03-14 | $20.27 | $20.27 | 2,561,400 | — | — |
| 2007-03-13 | $20.11 | $20.11 | 3,384,800 | — | — |
| 2007-03-12 | $20.32 | $20.32 | 2,674,800 | — | — |
| 2007-03-09 | $20.46 | $20.46 | 4,422,900 | — | — |
| 2007-03-08 | $20.03 | $20.03 | 4,147,000 | — | — |
| 2007-03-07 | $19.65 | $19.65 | 3,699,600 | — | — |
| 2007-03-06 | $19.89 | $19.89 | 3,972,600 | — | — |
| 2007-03-05 | $19.59 | $19.59 | 3,070,900 | — | — |
| 2007-03-02 | $19.65 | $19.65 | 2,794,800 | — | — |
| 2007-03-01 | $20.01 | $20.01 | 3,465,300 | — | — |
| 2007-02-28 | $19.94 | $19.94 | 2,800,700 | — | — |
| 2007-02-27 | $20.00 | $20.00 | 6,578,000 | — | — |
| 2007-02-26 | $20.71 | $20.71 | 7,300,500 | — | — |
| 2007-02-23 | $20.97 | $20.97 | 2,722,600 | — | — |
| 2007-02-22 | $21.07 | $21.07 | 4,892,800 | — | — |
| 2007-02-21 | $21.16 | $21.16 | 3,829,800 | — | — |
| 2007-02-20 | $20.94 | $20.94 | 4,145,800 | — | — |
| 2007-02-16 | $20.62 | $20.62 | 2,766,700 | — | — |
| 2007-02-15 | $20.72 | $20.72 | 2,985,700 | — | — |
| 2007-02-14 | $20.58 | $20.58 | 3,945,600 | — | — |
| 2007-02-13 | $20.38 | $20.38 | 3,168,200 | — | — |
| 2007-02-12 | $20.27 | $20.27 | 2,165,200 | — | — |
| 2007-02-09 | $20.34 | $20.34 | 3,679,400 | — | — |
| 2007-02-08 | $20.24 | $20.24 | 4,431,900 | — | — |
| 2007-02-07 | $20.54 | $20.54 | 4,430,000 | — | — |
| 2007-02-06 | $20.27 | $20.27 | 4,506,600 | — | — |
| 2007-02-05 | $20.06 | $20.06 | 5,122,100 | — | — |
| 2007-02-02 | $20.06 | $20.06 | 6,650,200 | — | — |
| 2007-02-01 | $20.06 | $20.06 | 12,754,800 | — | — |
| 2007-01-31 | $18.92 | $18.92 | 5,375,500 | — | — |
| 2007-01-30 | $18.70 | $18.70 | 5,538,700 | — | — |
| 2007-01-29 | $18.25 | $18.25 | 2,564,000 | — | — |
| 2007-01-26 | $17.97 | $17.97 | 3,347,900 | — | — |
| 2007-01-25 | $17.97 | $17.97 | 3,438,500 | — | — |
| 2007-01-24 | $18.46 | $18.46 | 3,287,200 | — | — |
| 2007-01-23 | $18.20 | $18.20 | 3,126,900 | — | — |
| 2007-01-22 | $18.05 | $18.05 | 3,114,000 | — | — |
| 2007-01-19 | $18.23 | $18.23 | 4,687,500 | — | — |
| 2007-01-18 | $18.07 | $18.07 | 3,208,700 | — | — |
| 2007-01-17 | $18.17 | $18.17 | 4,792,400 | — | — |
| 2007-01-16 | $18.10 | $18.10 | 2,986,800 | — | — |
| 2007-01-12 | $18.14 | $18.14 | 2,212,500 | — | — |
| 2007-01-11 | $18.23 | $18.23 | 3,233,400 | — | — |
| 2007-01-10 | $18.04 | $18.04 | 2,542,900 | — | — |
| 2007-01-09 | $18.13 | $18.13 | 4,197,900 | — | — |
| 2007-01-08 | $18.03 | $18.03 | 3,510,800 | — | — |
| 2007-01-05 | $18.06 | $18.06 | 2,881,600 | — | — |
| 2007-01-04 | $18.02 | $18.02 | 4,729,800 | — | — |
| 2007-01-03 | $18.15 | $18.15 | 5,240,400 | — | — |