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
- 1996-11-26 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 | $23.47 | $28.76 | 1,279,000 | — | — |
| 2007-12-28 | $23.80 | $29.16 | 1,320,000 | — | — |
| 2007-12-27 | $23.75 | $29.10 | 1,831,000 | — | — |
| 2007-12-26 | $23.78 | $29.14 | 925,000 | — | — |
| 2007-12-24 | $23.87 | $29.25 | 1,305,800 | — | — |
| 2007-12-21 | $23.50 | $28.80 | 3,823,200 | — | — |
| 2007-12-20 | $23.36 | $28.62 | 1,576,800 | — | — |
| 2007-12-19 | $23.62 | $28.95 | 2,900,200 | — | — |
| 2007-12-18 | $23.83 | $29.20 | 2,265,400 | — | — |
| 2007-12-17 | $24.25 | $29.71 | 1,973,400 | — | — |
| 2007-12-14 | $24.16 | $29.61 | 2,898,400 | — | — |
| 2007-12-13 | $24.58 | $30.12 | 2,878,600 | — | — |
| 2007-12-12 | $25.04 | $30.68 | 2,286,400 | — | — |
| 2007-12-11 | $25.13 | $30.79 | 9,748,200 | — | — |
| 2007-12-10 | $25.55 | $31.31 | 3,404,600 | — | — |
| 2007-12-07 | $25.02 | $30.66 | 2,704,600 | — | — |
| 2007-12-06 | $25.21 | $30.89 | 2,820,200 | — | — |
| 2007-12-05 | $24.33 | $29.70 | 1,969,600 | — | — |
| 2007-12-04 | $24.11 | $29.42 | 2,720,400 | — | — |
| 2007-12-03 | $24.07 | $29.37 | 2,680,800 | — | — |
| 2007-11-30 | $24.52 | $29.92 | 2,157,600 | — | — |
| 2007-11-29 | $23.92 | $29.18 | 2,787,000 | — | — |
| 2007-11-28 | $24.41 | $29.79 | 4,064,400 | — | — |
| 2007-11-27 | $23.47 | $28.63 | 5,317,800 | — | — |
| 2007-11-26 | $23.18 | $28.29 | 3,245,200 | — | — |
| 2007-11-23 | $23.34 | $28.48 | 1,010,000 | — | — |
| 2007-11-21 | $23.11 | $28.19 | 2,662,400 | — | — |
| 2007-11-20 | $23.62 | $28.82 | 3,286,800 | — | — |
| 2007-11-19 | $23.66 | $28.87 | 2,904,200 | — | — |
| 2007-11-16 | $24.24 | $29.58 | 3,196,400 | — | — |
| 2007-11-15 | $24.37 | $29.73 | 3,929,600 | — | — |
| 2007-11-14 | $25.11 | $30.64 | 2,447,600 | — | — |
| 2007-11-13 | $25.54 | $31.17 | 2,353,600 | — | — |
| 2007-11-12 | $25.34 | $30.92 | 4,798,400 | — | — |
| 2007-11-09 | $26.12 | $31.87 | 2,060,800 | — | — |
| 2007-11-08 | $26.69 | $32.57 | 2,900,000 | — | — |
| 2007-11-07 | $26.34 | $32.14 | 2,869,200 | — | — |
| 2007-11-06 | $27.28 | $33.28 | 1,393,200 | — | — |
| 2007-11-05 | $27.28 | $33.28 | 2,256,000 | — | — |
| 2007-11-02 | $27.62 | $33.70 | 3,013,800 | — | — |
| 2007-11-01 | $27.06 | $33.02 | 2,252,800 | — | — |
| 2007-10-31 | $28.00 | $34.16 | 3,061,800 | — | — |
| 2007-10-30 | $26.90 | $32.82 | 1,532,200 | — | — |
| 2007-10-29 | $27.13 | $33.11 | 1,787,600 | — | — |
| 2007-10-26 | $26.65 | $32.52 | 1,657,400 | — | — |
| 2007-10-25 | $26.67 | $32.54 | 3,656,000 | — | — |
| 2007-10-24 | $26.53 | $32.37 | 5,077,600 | — | — |
| 2007-10-23 | $25.87 | $31.57 | 4,942,000 | — | — |
| 2007-10-22 | $26.31 | $32.11 | 2,661,000 | — | — |
| 2007-10-19 | $26.43 | $32.26 | 2,971,400 | — | — |
| 2007-10-18 | $26.80 | $32.70 | 2,909,600 | — | — |
| 2007-10-17 | $26.33 | $32.13 | 3,779,800 | — | — |
| 2007-10-16 | $25.95 | $31.67 | 3,172,800 | — | — |
| 2007-10-15 | $26.65 | $32.51 | 2,149,200 | — | — |
| 2007-10-12 | $27.17 | $33.16 | 1,639,000 | — | — |
| 2007-10-11 | $27.21 | $33.20 | 2,555,800 | — | — |
| 2007-10-10 | $27.39 | $33.42 | 1,808,400 | — | — |
| 2007-10-09 | $27.84 | $33.98 | 3,379,200 | — | — |
| 2007-10-08 | $28.30 | $34.53 | 895,000 | — | — |
| 2007-10-05 | $28.21 | $34.42 | 3,013,200 | — | — |
| 2007-10-04 | $27.65 | $33.73 | 2,228,800 | — | — |
| 2007-10-03 | $27.96 | $34.11 | 1,181,600 | — | — |
| 2007-10-02 | $28.33 | $34.57 | 1,495,600 | — | — |
| 2007-10-01 | $28.63 | $34.94 | 2,117,400 | — | — |
| 2007-09-28 | $28.50 | $34.78 | 1,097,800 | — | — |
| 2007-09-27 | $28.66 | $34.97 | 3,013,200 | — | — |
| 2007-09-26 | $28.32 | $34.55 | 2,422,800 | — | — |
| 2007-09-25 | $27.90 | $34.05 | 2,740,600 | — | — |
| 2007-09-24 | $27.70 | $33.80 | 3,403,000 | — | — |
| 2007-09-21 | $27.67 | $33.76 | 2,719,200 | — | — |
| 2007-09-20 | $28.30 | $34.53 | 1,939,600 | — | — |
| 2007-09-19 | $28.46 | $34.72 | 2,172,000 | — | — |
| 2007-09-18 | $28.82 | $35.17 | 2,377,200 | — | — |
| 2007-09-17 | $27.84 | $33.97 | 1,594,200 | — | — |
| 2007-09-14 | $27.92 | $34.08 | 3,149,000 | — | — |
| 2007-09-13 | $27.98 | $34.14 | 2,011,800 | — | — |
| 2007-09-12 | $27.38 | $33.40 | 2,003,400 | — | — |
| 2007-09-11 | $26.96 | $32.89 | 2,259,200 | — | — |
| 2007-09-10 | $26.37 | $32.18 | 2,294,200 | — | — |
| 2007-09-07 | $26.33 | $32.14 | 1,317,800 | — | — |
| 2007-09-06 | $26.69 | $32.57 | 1,125,200 | — | — |
| 2007-09-05 | $26.44 | $32.26 | 1,311,400 | — | — |
| 2007-09-04 | $26.57 | $32.29 | 1,015,600 | — | — |
| 2007-08-31 | $26.33 | $32.00 | 1,465,000 | — | — |
| 2007-08-30 | $25.34 | $30.81 | 1,936,200 | — | — |
| 2007-08-29 | $25.49 | $30.99 | 1,764,600 | — | — |
| 2007-08-28 | $25.13 | $30.54 | 1,712,800 | — | — |
| 2007-08-27 | $25.92 | $31.52 | 908,000 | — | — |
| 2007-08-24 | $26.20 | $31.85 | 1,334,600 | — | — |
| 2007-08-23 | $25.72 | $31.27 | 1,502,600 | — | — |
| 2007-08-22 | $25.87 | $31.45 | 2,238,800 | — | — |
| 2007-08-21 | $24.98 | $30.36 | 1,482,800 | — | — |
| 2007-08-20 | $25.11 | $30.53 | 2,015,200 | — | — |
| 2007-08-17 | $24.81 | $30.16 | 3,267,000 | — | — |
| 2007-08-16 | $24.43 | $29.70 | 6,883,400 | — | — |
| 2007-08-15 | $24.63 | $29.94 | 2,558,600 | — | — |
| 2007-08-14 | $25.29 | $30.74 | 2,837,800 | — | — |
| 2007-08-13 | $26.63 | $32.37 | 1,429,400 | — | — |
| 2007-08-10 | $26.77 | $32.54 | 2,731,800 | — | — |
| 2007-08-09 | $26.39 | $32.08 | 3,138,200 | — | — |
| 2007-08-08 | $27.03 | $32.85 | 2,695,600 | — | — |
| 2007-08-07 | $26.42 | $32.11 | 2,955,200 | — | — |
| 2007-08-06 | $25.62 | $31.15 | 2,667,600 | — | — |
| 2007-08-03 | $26.08 | $31.71 | 3,968,200 | — | — |
| 2007-08-02 | $26.50 | $32.21 | 2,094,200 | — | — |
| 2007-08-01 | $26.14 | $31.78 | 3,243,800 | — | — |
| 2007-07-31 | $26.07 | $31.69 | 2,761,600 | — | — |
| 2007-07-30 | $26.36 | $32.04 | 2,699,800 | — | — |
| 2007-07-27 | $26.09 | $31.72 | 3,862,200 | — | — |
| 2007-07-26 | $26.36 | $32.04 | 5,707,000 | — | — |
| 2007-07-25 | $26.95 | $32.76 | 4,647,800 | — | — |
| 2007-07-24 | $27.55 | $33.49 | 5,720,400 | — | — |
| 2007-07-23 | $28.86 | $35.08 | 2,642,000 | — | — |
| 2007-07-20 | $28.55 | $34.70 | 2,640,000 | — | — |
| 2007-07-19 | $28.72 | $34.91 | 2,934,800 | — | — |
| 2007-07-18 | $29.00 | $35.26 | 10,130,600 | — | — |
| 2007-07-17 | $27.43 | $33.35 | 1,841,600 | — | — |
| 2007-07-16 | $27.33 | $33.22 | 2,212,400 | — | — |
| 2007-07-13 | $27.33 | $33.22 | 3,068,000 | — | — |
| 2007-07-12 | $27.11 | $32.95 | 1,980,800 | — | — |
| 2007-07-11 | $26.73 | $32.49 | 2,064,400 | — | — |
| 2007-07-10 | $26.15 | $31.79 | 1,357,400 | — | — |
| 2007-07-09 | $26.62 | $32.36 | 1,181,200 | — | — |
| 2007-07-06 | $26.37 | $32.05 | 1,396,000 | — | — |
| 2007-07-05 | $26.08 | $31.71 | 2,159,400 | — | — |
| 2007-07-03 | $25.72 | $31.27 | 896,000 | — | — |
| 2007-07-02 | $25.73 | $31.27 | 1,030,200 | — | — |
| 2007-06-29 | $25.47 | $30.96 | 1,638,200 | — | — |
| 2007-06-28 | $25.30 | $30.76 | 2,436,200 | — | — |
| 2007-06-27 | $25.10 | $30.51 | 2,209,400 | — | — |
| 2007-06-26 | $24.94 | $30.32 | 2,189,800 | — | — |
| 2007-06-25 | $25.09 | $30.50 | 3,314,400 | — | — |
| 2007-06-22 | $25.51 | $31.01 | 2,599,400 | — | — |
| 2007-06-21 | $26.17 | $31.82 | 1,407,600 | — | — |
| 2007-06-20 | $25.81 | $31.37 | 1,899,400 | — | — |
| 2007-06-19 | $26.43 | $32.13 | 1,312,200 | — | — |
| 2007-06-18 | $26.65 | $32.40 | 1,215,400 | — | — |
| 2007-06-15 | $26.72 | $32.48 | 1,497,600 | — | — |
| 2007-06-14 | $26.49 | $32.20 | 2,579,400 | — | — |
| 2007-06-13 | $26.17 | $31.81 | 2,624,000 | — | — |
| 2007-06-12 | $26.21 | $31.86 | 2,221,200 | — | — |
| 2007-06-11 | $26.50 | $32.22 | 1,305,800 | — | — |
| 2007-06-08 | $26.67 | $32.42 | 2,099,400 | — | — |
| 2007-06-07 | $26.21 | $31.86 | 2,904,800 | — | — |
| 2007-06-06 | $26.98 | $32.80 | 2,272,800 | — | — |
| 2007-06-05 | $27.67 | $33.51 | 2,461,600 | — | — |
| 2007-06-04 | $27.80 | $33.67 | 2,102,600 | — | — |
| 2007-06-01 | $27.70 | $33.55 | 1,615,000 | — | — |
| 2007-05-31 | $27.30 | $33.06 | 2,082,600 | — | — |
| 2007-05-30 | $27.14 | $32.87 | 2,524,400 | — | — |
| 2007-05-29 | $27.00 | $32.71 | 2,205,000 | — | — |
| 2007-05-25 | $26.88 | $32.55 | 2,238,400 | — | — |
| 2007-05-24 | $26.41 | $31.99 | 2,839,600 | — | — |
| 2007-05-23 | $26.98 | $32.68 | 2,135,800 | — | — |
| 2007-05-22 | $26.58 | $32.20 | 1,793,200 | — | — |
| 2007-05-21 | $26.79 | $32.45 | 2,691,000 | — | — |
| 2007-05-18 | $26.80 | $32.46 | 3,305,600 | — | — |
| 2007-05-17 | $27.17 | $32.91 | 3,629,800 | — | — |
| 2007-05-16 | $26.70 | $32.34 | 2,631,800 | — | — |
| 2007-05-15 | $26.70 | $32.34 | 3,593,400 | — | — |
| 2007-05-14 | $25.97 | $31.45 | 1,692,200 | — | — |
| 2007-05-11 | $25.84 | $31.31 | 1,799,800 | — | — |
| 2007-05-10 | $25.67 | $31.10 | 2,431,000 | — | — |
| 2007-05-09 | $26.11 | $31.62 | 3,131,000 | — | — |
| 2007-05-08 | $26.20 | $31.74 | 3,256,800 | — | — |
| 2007-05-07 | $25.54 | $30.94 | 3,233,600 | — | — |
| 2007-05-04 | $25.70 | $31.13 | 2,654,200 | — | — |
| 2007-05-03 | $25.50 | $30.88 | 2,996,800 | — | — |
| 2007-05-02 | $25.21 | $30.54 | 3,797,800 | — | — |
| 2007-05-01 | $25.04 | $30.33 | 2,903,400 | — | — |
| 2007-04-30 | $25.12 | $30.43 | 4,208,000 | — | — |
| 2007-04-27 | $25.86 | $31.32 | 4,647,000 | — | — |
| 2007-04-26 | $25.24 | $30.57 | 5,007,400 | — | — |
| 2007-04-25 | $25.24 | $30.57 | 4,598,000 | — | — |
| 2007-04-24 | $24.83 | $30.07 | 4,765,600 | — | — |
| 2007-04-23 | $24.88 | $30.14 | 2,215,400 | — | — |
| 2007-04-20 | $24.95 | $30.22 | 3,371,200 | — | — |
| 2007-04-19 | $24.99 | $30.27 | 4,672,800 | — | — |
| 2007-04-18 | $24.90 | $30.16 | 4,064,800 | — | — |
| 2007-04-17 | $24.39 | $29.54 | 1,957,400 | — | — |
| 2007-04-16 | $24.54 | $29.73 | 2,752,600 | — | — |
| 2007-04-13 | $23.87 | $28.91 | 1,569,800 | — | — |
| 2007-04-12 | $24.09 | $29.18 | 4,711,400 | — | — |
| 2007-04-11 | $23.22 | $28.13 | 1,983,600 | — | — |
| 2007-04-10 | $23.31 | $28.24 | 2,383,400 | — | — |
| 2007-04-09 | $23.24 | $28.15 | 8,077,800 | — | — |
| 2007-04-05 | $22.15 | $26.83 | 1,649,000 | — | — |
| 2007-04-04 | $22.16 | $26.84 | 2,413,400 | — | — |
| 2007-04-03 | $22.19 | $26.88 | 1,729,600 | — | — |
| 2007-04-02 | $22.43 | $27.17 | 1,150,000 | — | — |
| 2007-03-30 | $22.07 | $26.73 | 2,071,200 | — | — |
| 2007-03-29 | $22.12 | $26.79 | 2,667,000 | — | — |
| 2007-03-28 | $22.34 | $27.06 | 1,221,400 | — | — |
| 2007-03-27 | $22.63 | $27.41 | 936,600 | — | — |
| 2007-03-26 | $23.00 | $27.85 | 2,064,600 | — | — |
| 2007-03-23 | $23.06 | $27.93 | 2,365,600 | — | — |
| 2007-03-22 | $22.74 | $27.55 | 2,495,400 | — | — |
| 2007-03-21 | $22.86 | $27.69 | 1,345,400 | — | — |
| 2007-03-20 | $22.40 | $27.13 | 1,515,800 | — | — |
| 2007-03-19 | $22.24 | $26.93 | 1,709,400 | — | — |
| 2007-03-16 | $21.75 | $26.35 | 2,735,800 | — | — |
| 2007-03-15 | $21.81 | $26.42 | 1,675,000 | — | — |
| 2007-03-14 | $21.59 | $26.15 | 1,938,800 | — | — |
| 2007-03-13 | $21.74 | $26.33 | 1,656,800 | — | — |
| 2007-03-12 | $22.30 | $27.01 | 1,275,000 | — | — |
| 2007-03-09 | $22.25 | $26.96 | 1,392,600 | — | — |
| 2007-03-08 | $22.20 | $26.89 | 1,648,000 | — | — |
| 2007-03-07 | $21.79 | $26.40 | 1,726,600 | — | — |
| 2007-03-06 | $21.84 | $26.35 | 2,102,600 | — | — |
| 2007-03-05 | $21.81 | $26.31 | 2,253,400 | — | — |
| 2007-03-02 | $21.96 | $26.49 | 2,544,000 | — | — |
| 2007-03-01 | $21.99 | $26.52 | 3,450,000 | — | — |
| 2007-02-28 | $21.88 | $26.39 | 3,220,000 | — | — |
| 2007-02-27 | $22.33 | $26.94 | 3,292,200 | — | — |
| 2007-02-26 | $23.17 | $27.95 | 1,810,000 | — | — |
| 2007-02-23 | $23.21 | $27.99 | 803,800 | — | — |
| 2007-02-22 | $23.23 | $28.02 | 2,139,000 | — | — |
| 2007-02-21 | $23.43 | $28.27 | 2,199,800 | — | — |
| 2007-02-20 | $23.14 | $27.92 | 1,600,400 | — | — |
| 2007-02-16 | $23.32 | $28.13 | 1,864,800 | — | — |
| 2007-02-15 | $23.59 | $28.46 | 2,373,400 | — | — |
| 2007-02-14 | $23.41 | $28.24 | 2,096,000 | — | — |
| 2007-02-13 | $23.26 | $28.06 | 1,645,200 | — | — |
| 2007-02-12 | $22.74 | $27.43 | 1,241,600 | — | — |
| 2007-02-09 | $22.63 | $27.30 | 1,292,200 | — | — |
| 2007-02-08 | $22.63 | $27.30 | 1,826,600 | — | — |
| 2007-02-07 | $22.55 | $27.20 | 2,412,000 | — | — |
| 2007-02-06 | $22.84 | $27.55 | 1,827,200 | — | — |
| 2007-02-05 | $22.91 | $27.63 | 2,038,400 | — | — |
| 2007-02-02 | $23.08 | $27.84 | 1,903,000 | — | — |
| 2007-02-01 | $23.34 | $28.16 | 3,392,200 | — | — |
| 2007-01-31 | $22.84 | $27.56 | 2,553,800 | — | — |
| 2007-01-30 | $22.17 | $26.75 | 1,401,400 | — | — |
| 2007-01-29 | $22.16 | $26.73 | 1,650,400 | — | — |
| 2007-01-26 | $21.98 | $26.52 | 1,110,400 | — | — |
| 2007-01-25 | $22.33 | $26.95 | 1,803,000 | — | — |
| 2007-01-24 | $22.37 | $26.98 | 3,319,400 | — | — |
| 2007-01-23 | $22.56 | $27.22 | 3,344,400 | — | — |
| 2007-01-22 | $21.92 | $26.45 | 2,265,800 | — | — |
| 2007-01-19 | $22.33 | $26.94 | 1,962,400 | — | — |
| 2007-01-18 | $22.50 | $27.14 | 1,991,200 | — | — |
| 2007-01-17 | $22.37 | $26.99 | 1,780,600 | — | — |
| 2007-01-16 | $22.55 | $27.20 | 2,784,000 | — | — |
| 2007-01-12 | $22.09 | $26.65 | 2,313,600 | — | — |
| 2007-01-11 | $21.49 | $25.93 | 1,400,800 | — | — |
| 2007-01-10 | $21.33 | $25.74 | 1,473,600 | — | — |
| 2007-01-09 | $21.26 | $25.65 | 2,040,800 | — | — |
| 2007-01-08 | $21.28 | $25.67 | 2,716,600 | — | — |
| 2007-01-05 | $20.90 | $25.21 | 1,406,800 | — | — |
| 2007-01-04 | $21.06 | $25.41 | 1,754,400 | — | — |
| 2007-01-03 | $21.47 | $25.90 | 1,533,800 | — | — |