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
- 1996-06-28 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 | $21.96 | $21.96 | 974,900 | — | — |
| 2007-12-28 | $22.26 | $22.26 | 831,600 | — | — |
| 2007-12-27 | $22.32 | $22.32 | 981,700 | — | — |
| 2007-12-26 | $22.69 | $22.69 | 1,173,800 | — | — |
| 2007-12-24 | $22.44 | $22.44 | 560,500 | — | — |
| 2007-12-21 | $22.13 | $22.13 | 3,361,700 | — | — |
| 2007-12-20 | $20.94 | $20.94 | 1,309,700 | — | — |
| 2007-12-19 | $20.70 | $20.70 | 707,300 | — | — |
| 2007-12-18 | $20.84 | $20.84 | 935,900 | — | — |
| 2007-12-17 | $20.58 | $20.58 | 1,702,600 | — | — |
| 2007-12-14 | $21.37 | $21.37 | 1,058,900 | — | — |
| 2007-12-13 | $21.60 | $21.60 | 1,185,400 | — | — |
| 2007-12-12 | $22.05 | $22.05 | 1,536,600 | — | — |
| 2007-12-11 | $22.11 | $22.11 | 928,900 | — | — |
| 2007-12-10 | $22.51 | $22.51 | 793,400 | — | — |
| 2007-12-07 | $22.43 | $22.43 | 886,800 | — | — |
| 2007-12-06 | $22.64 | $22.64 | 1,025,300 | — | — |
| 2007-12-05 | $22.19 | $22.19 | 1,024,600 | — | — |
| 2007-12-04 | $22.30 | $22.30 | 728,100 | — | — |
| 2007-12-03 | $22.46 | $22.46 | 1,080,100 | — | — |
| 2007-11-30 | $22.82 | $22.82 | 1,655,200 | — | — |
| 2007-11-29 | $22.32 | $22.32 | 1,027,400 | — | — |
| 2007-11-28 | $22.43 | $22.43 | 3,155,900 | — | — |
| 2007-11-27 | $21.51 | $21.51 | 1,381,500 | — | — |
| 2007-11-26 | $20.82 | $20.82 | 1,337,700 | — | — |
| 2007-11-23 | $21.41 | $21.41 | 604,200 | — | — |
| 2007-11-21 | $21.37 | $21.37 | 1,593,000 | — | — |
| 2007-11-20 | $21.08 | $21.08 | 2,353,900 | — | — |
| 2007-11-19 | $21.40 | $21.40 | 1,414,600 | — | — |
| 2007-11-16 | $21.69 | $21.69 | 1,739,000 | — | — |
| 2007-11-15 | $21.62 | $21.62 | 1,623,100 | — | — |
| 2007-11-14 | $22.01 | $22.01 | 1,342,400 | — | — |
| 2007-11-13 | $22.40 | $22.40 | 1,535,000 | — | — |
| 2007-11-12 | $21.85 | $21.85 | 2,085,800 | — | — |
| 2007-11-09 | $22.24 | $22.24 | 2,751,600 | — | — |
| 2007-11-08 | $23.30 | $23.30 | 3,293,300 | — | — |
| 2007-11-07 | $24.07 | $24.07 | 1,043,500 | — | — |
| 2007-11-06 | $24.68 | $24.68 | 1,736,000 | — | — |
| 2007-11-05 | $24.28 | $24.28 | 1,228,900 | — | — |
| 2007-11-02 | $24.82 | $24.82 | 1,142,200 | — | — |
| 2007-11-01 | $24.90 | $24.90 | 1,390,300 | — | — |
| 2007-10-31 | $25.26 | $25.26 | 1,531,900 | — | — |
| 2007-10-30 | $25.07 | $25.07 | 2,224,000 | — | — |
| 2007-10-29 | $25.57 | $25.57 | 1,375,500 | — | — |
| 2007-10-26 | $25.30 | $25.30 | 1,553,000 | — | — |
| 2007-10-25 | $24.78 | $24.78 | 1,135,900 | — | — |
| 2007-10-24 | $25.00 | $25.00 | 3,305,800 | — | — |
| 2007-10-23 | $25.63 | $25.63 | 3,067,200 | — | — |
| 2007-10-22 | $25.90 | $25.90 | 4,597,400 | — | — |
| 2007-10-19 | $25.98 | $25.98 | 2,286,000 | — | — |
| 2007-10-18 | $26.50 | $26.50 | 1,867,000 | — | — |
| 2007-10-17 | $26.57 | $26.57 | 1,365,800 | — | — |
| 2007-10-16 | $26.28 | $26.28 | 1,717,700 | — | — |
| 2007-10-15 | $26.34 | $26.34 | 1,369,300 | — | — |
| 2007-10-12 | $26.39 | $26.39 | 1,411,500 | — | — |
| 2007-10-11 | $25.69 | $25.69 | 1,894,000 | — | — |
| 2007-10-10 | $26.16 | $26.16 | 1,181,300 | — | — |
| 2007-10-09 | $26.30 | $26.30 | 2,238,800 | — | — |
| 2007-10-08 | $25.75 | $25.75 | 1,446,400 | — | — |
| 2007-10-05 | $25.83 | $25.83 | 1,746,800 | — | — |
| 2007-10-04 | $25.50 | $25.50 | 2,057,600 | — | — |
| 2007-10-03 | $24.98 | $24.98 | 1,196,700 | — | — |
| 2007-10-02 | $25.05 | $25.05 | 1,199,700 | — | — |
| 2007-10-01 | $25.39 | $25.39 | 1,502,300 | — | — |
| 2007-09-28 | $25.18 | $25.18 | 3,761,100 | — | — |
| 2007-09-27 | $25.39 | $25.39 | 2,024,900 | — | — |
| 2007-09-26 | $25.05 | $25.05 | 2,122,700 | — | — |
| 2007-09-25 | $24.82 | $24.82 | 1,770,800 | — | — |
| 2007-09-24 | $24.13 | $24.13 | 992,500 | — | — |
| 2007-09-21 | $24.19 | $24.19 | 2,146,400 | — | — |
| 2007-09-20 | $24.52 | $24.52 | 1,437,100 | — | — |
| 2007-09-19 | $24.55 | $24.55 | 1,898,800 | — | — |
| 2007-09-18 | $24.43 | $24.43 | 1,644,400 | — | — |
| 2007-09-17 | $24.10 | $24.10 | 1,550,200 | — | — |
| 2007-09-14 | $24.40 | $24.40 | 1,023,800 | — | — |
| 2007-09-13 | $24.62 | $24.62 | 2,525,800 | — | — |
| 2007-09-12 | $24.52 | $24.52 | 1,238,100 | — | — |
| 2007-09-11 | $24.66 | $24.66 | 2,106,200 | — | — |
| 2007-09-10 | $23.99 | $23.99 | 1,604,000 | — | — |
| 2007-09-07 | $24.22 | $24.22 | 1,736,800 | — | — |
| 2007-09-06 | $24.56 | $24.56 | 2,050,400 | — | — |
| 2007-09-05 | $24.15 | $24.15 | 2,414,700 | — | — |
| 2007-09-04 | $23.65 | $23.65 | 1,089,700 | — | — |
| 2007-08-31 | $23.46 | $23.46 | 1,024,900 | — | — |
| 2007-08-30 | $23.30 | $23.30 | 976,200 | — | — |
| 2007-08-29 | $23.36 | $23.36 | 1,720,800 | — | — |
| 2007-08-28 | $22.89 | $22.89 | 1,443,900 | — | — |
| 2007-08-27 | $23.11 | $23.11 | 638,700 | — | — |
| 2007-08-24 | $23.30 | $23.30 | 639,600 | — | — |
| 2007-08-23 | $23.36 | $23.36 | 652,400 | — | — |
| 2007-08-22 | $23.45 | $23.45 | 2,114,000 | — | — |
| 2007-08-21 | $23.46 | $23.46 | 2,057,700 | — | — |
| 2007-08-20 | $22.83 | $22.83 | 1,436,400 | — | — |
| 2007-08-17 | $22.62 | $22.62 | 2,950,200 | — | — |
| 2007-08-16 | $22.60 | $22.60 | 1,767,900 | — | — |
| 2007-08-15 | $22.82 | $22.82 | 1,460,700 | — | — |
| 2007-08-14 | $23.05 | $23.05 | 1,203,500 | — | — |
| 2007-08-13 | $22.92 | $22.92 | 1,571,800 | — | — |
| 2007-08-10 | $23.11 | $23.11 | 2,531,800 | — | — |
| 2007-08-09 | $22.26 | $22.26 | 3,039,100 | — | — |
| 2007-08-08 | $23.69 | $23.69 | 2,972,600 | — | — |
| 2007-08-07 | $24.35 | $24.35 | 1,968,400 | — | — |
| 2007-08-06 | $24.18 | $24.18 | 2,088,500 | — | — |
| 2007-08-03 | $23.72 | $23.72 | 1,766,400 | — | — |
| 2007-08-02 | $24.73 | $24.73 | 1,916,400 | — | — |
| 2007-08-01 | $24.09 | $24.09 | 3,240,700 | — | — |
| 2007-07-31 | $24.36 | $24.36 | 2,361,000 | — | — |
| 2007-07-30 | $24.81 | $24.81 | 1,807,300 | — | — |
| 2007-07-27 | $24.43 | $24.43 | 2,717,600 | — | — |
| 2007-07-26 | $25.33 | $25.33 | 3,406,700 | — | — |
| 2007-07-25 | $25.37 | $25.37 | 3,475,800 | — | — |
| 2007-07-24 | $25.36 | $25.36 | 8,632,800 | — | — |
| 2007-07-23 | $23.70 | $23.70 | 2,760,500 | — | — |
| 2007-07-20 | $23.41 | $23.41 | 1,985,200 | — | — |
| 2007-07-19 | $23.59 | $23.59 | 1,391,400 | — | — |
| 2007-07-18 | $23.21 | $23.21 | 1,173,000 | — | — |
| 2007-07-17 | $23.33 | $23.33 | 1,171,900 | — | — |
| 2007-07-16 | $23.18 | $23.18 | 1,158,100 | — | — |
| 2007-07-13 | $23.32 | $23.32 | 948,900 | — | — |
| 2007-07-12 | $23.26 | $23.26 | 1,217,200 | — | — |
| 2007-07-11 | $22.80 | $22.80 | 1,767,200 | — | — |
| 2007-07-10 | $22.79 | $22.79 | 3,632,900 | — | — |
| 2007-07-09 | $23.19 | $23.19 | 1,566,600 | — | — |
| 2007-07-06 | $23.16 | $23.16 | 1,666,400 | — | — |
| 2007-07-05 | $23.36 | $23.36 | 1,876,300 | — | — |
| 2007-07-03 | $23.57 | $23.57 | 2,187,700 | — | — |
| 2007-07-02 | $23.08 | $23.08 | 1,325,800 | — | — |
| 2007-06-29 | $22.81 | $22.81 | 2,026,600 | — | — |
| 2007-06-28 | $23.13 | $23.13 | 1,532,500 | — | — |
| 2007-06-27 | $23.30 | $23.30 | 1,454,800 | — | — |
| 2007-06-26 | $23.12 | $23.12 | 982,700 | — | — |
| 2007-06-25 | $23.17 | $23.17 | 1,106,100 | — | — |
| 2007-06-22 | $23.45 | $23.45 | 1,332,000 | — | — |
| 2007-06-21 | $23.55 | $23.55 | 1,159,500 | — | — |
| 2007-06-20 | $23.33 | $23.33 | 1,361,000 | — | — |
| 2007-06-19 | $23.52 | $23.52 | 1,471,700 | — | — |
| 2007-06-18 | $23.32 | $23.32 | 1,072,800 | — | — |
| 2007-06-15 | $23.38 | $23.38 | 2,489,500 | — | — |
| 2007-06-14 | $23.30 | $23.30 | 1,570,200 | — | — |
| 2007-06-13 | $23.36 | $23.36 | 945,400 | — | — |
| 2007-06-12 | $23.19 | $23.19 | 1,007,200 | — | — |
| 2007-06-11 | $23.38 | $23.38 | 961,700 | — | — |
| 2007-06-08 | $23.30 | $23.30 | 1,183,900 | — | — |
| 2007-06-07 | $23.21 | $23.21 | 1,870,700 | — | — |
| 2007-06-06 | $23.90 | $23.90 | 1,127,900 | — | — |
| 2007-06-05 | $24.22 | $24.22 | 2,220,000 | — | — |
| 2007-06-04 | $23.77 | $23.77 | 1,710,600 | — | — |
| 2007-06-01 | $23.69 | $23.69 | 1,149,400 | — | — |
| 2007-05-31 | $23.36 | $23.36 | 1,174,000 | — | — |
| 2007-05-30 | $23.51 | $23.51 | 957,500 | — | — |
| 2007-05-29 | $23.52 | $23.52 | 1,008,700 | — | — |
| 2007-05-25 | $23.32 | $23.32 | 889,700 | — | — |
| 2007-05-24 | $23.14 | $23.14 | 1,938,400 | — | — |
| 2007-05-23 | $23.65 | $23.65 | 1,157,600 | — | — |
| 2007-05-22 | $23.93 | $23.93 | 1,002,900 | — | — |
| 2007-05-21 | $23.96 | $23.96 | 1,040,200 | — | — |
| 2007-05-18 | $23.77 | $23.77 | 1,653,300 | — | — |
| 2007-05-17 | $23.78 | $23.78 | 842,000 | — | — |
| 2007-05-16 | $23.87 | $23.87 | 1,365,300 | — | — |
| 2007-05-15 | $23.65 | $23.65 | 1,628,200 | — | — |
| 2007-05-14 | $24.00 | $24.00 | 909,100 | — | — |
| 2007-05-11 | $24.00 | $24.00 | 768,500 | — | — |
| 2007-05-10 | $23.89 | $23.89 | 1,312,300 | — | — |
| 2007-05-09 | $24.15 | $24.15 | 1,257,200 | — | — |
| 2007-05-08 | $24.38 | $24.38 | 1,648,600 | — | — |
| 2007-05-07 | $24.15 | $24.15 | 982,800 | — | — |
| 2007-05-04 | $24.09 | $24.09 | 1,031,500 | — | — |
| 2007-05-03 | $24.06 | $24.06 | 1,799,800 | — | — |
| 2007-05-02 | $23.95 | $23.95 | 2,506,600 | — | — |
| 2007-05-01 | $23.90 | $23.90 | 2,146,000 | — | — |
| 2007-04-30 | $23.55 | $23.55 | 1,652,800 | — | — |
| 2007-04-27 | $23.75 | $23.75 | 2,193,100 | — | — |
| 2007-04-26 | $24.16 | $24.16 | 6,002,100 | — | — |
| 2007-04-25 | $22.95 | $22.95 | 2,204,300 | — | — |
| 2007-04-24 | $22.53 | $22.53 | 2,584,600 | — | — |
| 2007-04-23 | $22.37 | $22.37 | 1,306,200 | — | — |
| 2007-04-20 | $22.50 | $22.50 | 1,527,800 | — | — |
| 2007-04-19 | $22.50 | $22.50 | 1,188,300 | — | — |
| 2007-04-18 | $22.70 | $22.70 | 980,400 | — | — |
| 2007-04-17 | $22.71 | $22.71 | 967,500 | — | — |
| 2007-04-16 | $22.77 | $22.77 | 1,408,000 | — | — |
| 2007-04-13 | $22.47 | $22.47 | 1,213,100 | — | — |
| 2007-04-12 | $22.46 | $22.46 | 1,308,300 | — | — |
| 2007-04-11 | $22.46 | $22.46 | 1,852,700 | — | — |
| 2007-04-10 | $22.44 | $22.44 | 1,238,600 | — | — |
| 2007-04-09 | $22.50 | $22.50 | 987,100 | — | — |
| 2007-04-05 | $22.69 | $22.69 | 809,400 | — | — |
| 2007-04-04 | $22.64 | $22.64 | 2,458,000 | — | — |
| 2007-04-03 | $22.28 | $22.28 | 2,419,900 | — | — |
| 2007-04-02 | $22.31 | $22.31 | 4,133,500 | — | — |
| 2007-03-30 | $22.28 | $22.28 | 2,483,900 | — | — |
| 2007-03-29 | $22.47 | $22.47 | 2,045,800 | — | — |
| 2007-03-28 | $22.71 | $22.71 | 4,003,000 | — | — |
| 2007-03-27 | $23.17 | $23.17 | 2,036,300 | — | — |
| 2007-03-26 | $23.07 | $23.07 | 1,770,100 | — | — |
| 2007-03-23 | $23.10 | $23.10 | 3,017,100 | — | — |
| 2007-03-22 | $22.67 | $22.67 | 1,454,500 | — | — |
| 2007-03-21 | $22.45 | $22.45 | 1,579,600 | — | — |
| 2007-03-20 | $22.05 | $22.05 | 2,367,800 | — | — |
| 2007-03-19 | $21.58 | $21.58 | 1,244,800 | — | — |
| 2007-03-16 | $21.50 | $21.50 | 2,596,100 | — | — |
| 2007-03-15 | $21.40 | $21.40 | 2,295,900 | — | — |
| 2007-03-14 | $21.43 | $21.43 | 3,160,100 | — | — |
| 2007-03-13 | $21.51 | $21.51 | 2,240,800 | — | — |
| 2007-03-12 | $21.58 | $21.58 | 1,633,500 | — | — |
| 2007-03-09 | $21.56 | $21.56 | 1,380,800 | — | — |
| 2007-03-08 | $21.65 | $21.65 | 1,979,900 | — | — |
| 2007-03-07 | $21.80 | $21.80 | 2,201,100 | — | — |
| 2007-03-06 | $21.70 | $21.70 | 6,145,000 | — | — |
| 2007-03-05 | $21.82 | $21.82 | 1,490,700 | — | — |
| 2007-03-02 | $22.22 | $22.22 | 2,231,600 | — | — |
| 2007-03-01 | $22.50 | $22.50 | 2,637,800 | — | — |
| 2007-02-28 | $22.58 | $22.58 | 2,535,100 | — | — |
| 2007-02-27 | $22.55 | $22.55 | 2,949,000 | — | — |
| 2007-02-26 | $23.86 | $23.86 | 1,275,900 | — | — |
| 2007-02-23 | $24.15 | $24.15 | 1,398,000 | — | — |
| 2007-02-22 | $24.04 | $24.04 | 1,926,000 | — | — |
| 2007-02-21 | $24.50 | $24.50 | 1,333,200 | — | — |
| 2007-02-20 | $24.23 | $24.23 | 2,732,400 | — | — |
| 2007-02-16 | $24.31 | $24.31 | 2,966,600 | — | — |
| 2007-02-15 | $24.89 | $24.89 | 1,447,700 | — | — |
| 2007-02-14 | $24.92 | $24.92 | 1,903,400 | — | — |
| 2007-02-13 | $24.65 | $24.65 | 1,241,000 | — | — |
| 2007-02-12 | $24.50 | $24.50 | 1,540,600 | — | — |
| 2007-02-09 | $24.38 | $24.38 | 1,693,700 | — | — |
| 2007-02-08 | $24.76 | $24.76 | 1,314,800 | — | — |
| 2007-02-07 | $24.87 | $24.87 | 2,131,800 | — | — |
| 2007-02-06 | $24.74 | $24.74 | 1,688,800 | — | — |
| 2007-02-05 | $24.64 | $24.64 | 1,787,400 | — | — |
| 2007-02-02 | $24.50 | $24.50 | 4,068,800 | — | — |
| 2007-02-01 | $23.70 | $23.70 | 1,717,000 | — | — |
| 2007-01-31 | $23.86 | $23.86 | 2,445,000 | — | — |
| 2007-01-30 | $23.56 | $23.56 | 2,209,000 | — | — |
| 2007-01-29 | $23.38 | $23.38 | 2,538,700 | — | — |
| 2007-01-26 | $23.38 | $23.38 | 1,842,600 | — | — |
| 2007-01-25 | $23.19 | $23.19 | 2,608,800 | — | — |
| 2007-01-24 | $24.08 | $24.08 | 5,319,800 | — | — |
| 2007-01-23 | $23.19 | $23.19 | 1,976,000 | — | — |
| 2007-01-22 | $23.41 | $23.41 | 1,960,300 | — | — |
| 2007-01-19 | $23.57 | $23.57 | 2,445,200 | — | — |
| 2007-01-18 | $23.63 | $23.63 | 2,946,800 | — | — |
| 2007-01-17 | $24.26 | $24.26 | 5,022,600 | — | — |
| 2007-01-16 | $23.38 | $23.38 | 2,169,300 | — | — |
| 2007-01-12 | $23.41 | $23.41 | 3,356,900 | — | — |
| 2007-01-11 | $23.10 | $23.10 | 6,309,000 | — | — |
| 2007-01-10 | $22.42 | $22.42 | 1,289,000 | — | — |
| 2007-01-09 | $22.42 | $22.42 | 3,233,200 | — | — |
| 2007-01-08 | $21.85 | $21.85 | 1,584,600 | — | — |
| 2007-01-05 | $21.92 | $21.92 | 2,537,900 | — | — |
| 2007-01-04 | $22.24 | $22.24 | 2,415,400 | — | — |
| 2007-01-03 | $22.58 | $22.58 | 3,058,400 | — | — |