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
- 1995-04-04 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 | $22.43 | $23.46 | 1,562,000 | — | — |
| 2007-12-28 | $22.75 | $23.79 | 1,264,600 | — | — |
| 2007-12-27 | $22.73 | $23.77 | 1,658,000 | — | — |
| 2007-12-26 | $22.66 | $23.69 | 1,861,800 | — | — |
| 2007-12-24 | $22.67 | $23.71 | 814,400 | — | — |
| 2007-12-21 | $22.28 | $23.29 | 3,009,200 | — | — |
| 2007-12-20 | $21.81 | $22.80 | 1,371,000 | — | — |
| 2007-12-19 | $21.63 | $22.62 | 2,727,200 | — | — |
| 2007-12-18 | $21.82 | $22.81 | 2,156,000 | — | — |
| 2007-12-17 | $21.79 | $22.79 | 2,460,200 | — | — |
| 2007-12-14 | $21.42 | $22.39 | 2,565,000 | — | — |
| 2007-12-13 | $21.84 | $22.84 | 2,733,600 | — | — |
| 2007-12-12 | $22.12 | $23.13 | 4,172,800 | — | — |
| 2007-12-11 | $22.04 | $23.05 | 3,396,200 | — | — |
| 2007-12-10 | $22.90 | $23.95 | 1,588,400 | — | — |
| 2007-12-07 | $22.95 | $23.99 | 2,239,400 | — | — |
| 2007-12-06 | $22.53 | $23.55 | 2,036,600 | — | — |
| 2007-12-05 | $22.23 | $23.25 | 5,563,000 | — | — |
| 2007-12-04 | $21.87 | $22.86 | 3,623,200 | — | — |
| 2007-12-03 | $22.01 | $23.02 | 4,060,200 | — | — |
| 2007-11-30 | $22.68 | $23.72 | 4,220,800 | — | — |
| 2007-11-29 | $22.28 | $23.30 | 2,960,800 | — | — |
| 2007-11-28 | $22.22 | $23.23 | 2,798,600 | — | — |
| 2007-11-27 | $21.58 | $22.57 | 4,556,400 | — | — |
| 2007-11-26 | $21.82 | $22.81 | 2,796,800 | — | — |
| 2007-11-23 | $21.95 | $22.95 | 1,711,200 | — | — |
| 2007-11-21 | $21.76 | $22.75 | 2,505,200 | — | — |
| 2007-11-20 | $22.16 | $23.17 | 3,280,600 | — | — |
| 2007-11-19 | $21.84 | $22.84 | 2,895,600 | — | — |
| 2007-11-16 | $22.49 | $23.52 | 3,025,800 | — | — |
| 2007-11-15 | $22.18 | $23.20 | 3,063,400 | — | — |
| 2007-11-14 | $22.05 | $23.01 | 3,212,200 | — | — |
| 2007-11-13 | $22.30 | $23.28 | 2,695,600 | — | — |
| 2007-11-12 | $22.07 | $23.04 | 3,085,000 | — | — |
| 2007-11-09 | $21.86 | $22.82 | 3,358,400 | — | — |
| 2007-11-08 | $22.34 | $23.33 | 3,841,400 | — | — |
| 2007-11-07 | $21.60 | $22.55 | 2,966,000 | — | — |
| 2007-11-06 | $21.96 | $22.92 | 2,681,000 | — | — |
| 2007-11-05 | $21.73 | $22.68 | 3,183,200 | — | — |
| 2007-11-02 | $21.94 | $22.90 | 3,875,200 | — | — |
| 2007-11-01 | $22.59 | $23.59 | 4,792,000 | — | — |
| 2007-10-31 | $23.56 | $24.59 | 5,515,800 | — | — |
| 2007-10-30 | $22.31 | $23.29 | 1,346,800 | — | — |
| 2007-10-29 | $22.32 | $23.30 | 1,343,200 | — | — |
| 2007-10-26 | $22.27 | $23.25 | 1,555,200 | — | — |
| 2007-10-25 | $22.32 | $23.30 | 1,891,600 | — | — |
| 2007-10-24 | $22.21 | $23.18 | 2,652,200 | — | — |
| 2007-10-23 | $22.34 | $23.32 | 2,177,600 | — | — |
| 2007-10-22 | $21.96 | $22.92 | 2,464,600 | — | — |
| 2007-10-19 | $22.14 | $23.11 | 2,354,800 | — | — |
| 2007-10-18 | $22.32 | $23.30 | 1,098,000 | — | — |
| 2007-10-17 | $22.34 | $23.33 | 2,064,200 | — | — |
| 2007-10-16 | $22.33 | $23.31 | 2,071,600 | — | — |
| 2007-10-15 | $22.45 | $23.43 | 1,282,600 | — | — |
| 2007-10-12 | $22.73 | $23.72 | 1,557,200 | — | — |
| 2007-10-11 | $22.74 | $23.74 | 2,963,200 | — | — |
| 2007-10-10 | $23.05 | $24.06 | 3,175,000 | — | — |
| 2007-10-09 | $22.58 | $23.58 | 1,814,200 | — | — |
| 2007-10-08 | $22.71 | $23.71 | 1,393,800 | — | — |
| 2007-10-05 | $22.92 | $23.93 | 1,706,400 | — | — |
| 2007-10-04 | $22.29 | $23.27 | 1,615,400 | — | — |
| 2007-10-03 | $22.48 | $23.46 | 1,862,800 | — | — |
| 2007-10-02 | $22.70 | $23.69 | 2,582,000 | — | — |
| 2007-10-01 | $22.46 | $23.45 | 3,226,400 | — | — |
| 2007-09-28 | $22.67 | $23.66 | 1,435,200 | — | — |
| 2007-09-27 | $22.34 | $23.32 | 1,834,200 | — | — |
| 2007-09-26 | $22.62 | $23.61 | 2,377,800 | — | — |
| 2007-09-25 | $22.38 | $23.36 | 1,522,200 | — | — |
| 2007-09-24 | $22.31 | $23.28 | 1,694,200 | — | — |
| 2007-09-21 | $22.66 | $23.66 | 2,968,000 | — | — |
| 2007-09-20 | $22.80 | $23.80 | 2,250,200 | — | — |
| 2007-09-19 | $22.94 | $23.95 | 3,247,400 | — | — |
| 2007-09-18 | $23.00 | $24.01 | 3,039,200 | — | — |
| 2007-09-17 | $22.56 | $23.55 | 3,760,200 | — | — |
| 2007-09-14 | $22.33 | $23.31 | 4,760,200 | — | — |
| 2007-09-13 | $22.93 | $23.94 | 2,109,400 | — | — |
| 2007-09-12 | $23.00 | $24.02 | 2,164,400 | — | — |
| 2007-09-11 | $23.49 | $24.52 | 2,025,400 | — | — |
| 2007-09-10 | $23.23 | $24.25 | 2,765,600 | — | — |
| 2007-09-07 | $23.55 | $24.58 | 2,441,800 | — | — |
| 2007-09-06 | $23.54 | $24.57 | 2,611,600 | — | — |
| 2007-09-05 | $23.52 | $24.55 | 2,963,400 | — | — |
| 2007-09-04 | $23.81 | $24.86 | 1,684,200 | — | — |
| 2007-08-31 | $23.92 | $24.98 | 2,245,800 | — | — |
| 2007-08-30 | $23.58 | $24.62 | 2,288,600 | — | — |
| 2007-08-29 | $23.64 | $24.67 | 3,675,200 | — | — |
| 2007-08-28 | $23.58 | $24.61 | 4,883,000 | — | — |
| 2007-08-27 | $24.27 | $25.34 | 2,014,000 | — | — |
| 2007-08-24 | $23.87 | $24.92 | 2,788,600 | — | — |
| 2007-08-23 | $24.24 | $25.30 | 4,353,200 | — | — |
| 2007-08-22 | $23.48 | $24.51 | 4,239,000 | — | — |
| 2007-08-21 | $23.00 | $24.01 | 3,094,600 | — | — |
| 2007-08-20 | $23.04 | $24.05 | 2,708,400 | — | — |
| 2007-08-17 | $23.08 | $24.09 | 3,640,200 | — | — |
| 2007-08-16 | $22.20 | $23.18 | 3,699,200 | — | — |
| 2007-08-15 | $22.32 | $23.27 | 5,768,600 | — | — |
| 2007-08-14 | $22.83 | $23.81 | 3,672,800 | — | — |
| 2007-08-13 | $23.35 | $24.35 | 3,888,400 | — | — |
| 2007-08-10 | $22.78 | $23.75 | 6,123,000 | — | — |
| 2007-08-09 | $21.78 | $22.71 | 7,353,400 | — | — |
| 2007-08-08 | $22.56 | $23.52 | 5,115,600 | — | — |
| 2007-08-07 | $22.87 | $23.85 | 4,650,800 | — | — |
| 2007-08-06 | $23.83 | $24.85 | 4,042,400 | — | — |
| 2007-08-03 | $23.05 | $24.03 | 3,988,800 | — | — |
| 2007-08-02 | $22.96 | $23.94 | 13,080,400 | — | — |
| 2007-08-01 | $23.08 | $24.06 | 2,931,400 | — | — |
| 2007-07-31 | $23.56 | $23.83 | 3,779,200 | — | — |
| 2007-07-30 | $23.56 | $23.83 | 3,605,000 | — | — |
| 2007-07-27 | $23.17 | $23.44 | 2,778,400 | — | — |
| 2007-07-26 | $23.87 | $24.15 | 5,072,000 | — | — |
| 2007-07-25 | $24.80 | $25.09 | 3,199,400 | — | — |
| 2007-07-24 | $24.59 | $24.89 | 2,769,800 | — | — |
| 2007-07-23 | $24.53 | $24.82 | 1,316,600 | — | — |
| 2007-07-20 | $24.17 | $24.45 | 2,643,400 | — | — |
| 2007-07-19 | $24.57 | $24.86 | 1,946,600 | — | — |
| 2007-07-18 | $24.60 | $24.89 | 4,667,400 | — | — |
| 2007-07-17 | $25.12 | $25.42 | 1,646,200 | — | — |
| 2007-07-16 | $24.90 | $25.19 | 1,266,000 | — | — |
| 2007-07-13 | $25.08 | $25.38 | 1,453,600 | — | — |
| 2007-07-12 | $25.04 | $25.34 | 3,166,400 | — | — |
| 2007-07-11 | $24.48 | $24.77 | 2,504,000 | — | — |
| 2007-07-10 | $24.35 | $24.64 | 2,559,000 | — | — |
| 2007-07-09 | $24.75 | $25.05 | 1,263,200 | — | — |
| 2007-07-06 | $24.97 | $25.26 | 1,259,200 | — | — |
| 2007-07-05 | $24.91 | $25.20 | 1,301,800 | — | — |
| 2007-07-03 | $25.04 | $25.34 | 792,400 | — | — |
| 2007-07-02 | $24.92 | $25.21 | 2,135,800 | — | — |
| 2007-06-29 | $24.74 | $25.03 | 2,604,400 | — | — |
| 2007-06-28 | $24.83 | $25.12 | 1,619,000 | — | — |
| 2007-06-27 | $25.00 | $25.30 | 1,347,400 | — | — |
| 2007-06-26 | $24.73 | $25.02 | 1,817,400 | — | — |
| 2007-06-25 | $24.80 | $25.09 | 1,745,800 | — | — |
| 2007-06-22 | $24.70 | $24.99 | 2,772,200 | — | — |
| 2007-06-21 | $24.98 | $25.27 | 1,496,600 | — | — |
| 2007-06-20 | $24.92 | $25.22 | 2,191,400 | — | — |
| 2007-06-19 | $25.14 | $25.43 | 2,110,000 | — | — |
| 2007-06-18 | $25.21 | $25.51 | 1,897,200 | — | — |
| 2007-06-15 | $25.25 | $25.54 | 3,576,000 | — | — |
| 2007-06-14 | $25.55 | $25.85 | 1,488,000 | — | — |
| 2007-06-13 | $25.67 | $25.97 | 3,658,400 | — | — |
| 2007-06-12 | $25.49 | $25.79 | 2,216,000 | — | — |
| 2007-06-11 | $25.47 | $25.77 | 2,934,000 | — | — |
| 2007-06-08 | $25.60 | $25.90 | 1,625,400 | — | — |
| 2007-06-07 | $25.50 | $25.80 | 3,100,000 | — | — |
| 2007-06-06 | $25.51 | $25.82 | 2,759,200 | — | — |
| 2007-06-05 | $25.62 | $25.92 | 1,914,800 | — | — |
| 2007-06-04 | $25.67 | $25.97 | 1,493,400 | — | — |
| 2007-06-01 | $25.67 | $25.97 | 2,673,000 | — | — |
| 2007-05-31 | $25.61 | $25.91 | 5,440,000 | — | — |
| 2007-05-30 | $26.07 | $26.37 | 2,650,200 | — | — |
| 2007-05-29 | $26.17 | $26.48 | 2,494,200 | — | — |
| 2007-05-25 | $26.10 | $26.41 | 3,752,000 | — | — |
| 2007-05-24 | $25.33 | $25.62 | 2,313,800 | — | — |
| 2007-05-23 | $25.58 | $25.88 | 2,175,400 | — | — |
| 2007-05-22 | $25.65 | $25.95 | 2,692,800 | — | — |
| 2007-05-21 | $25.84 | $26.15 | 3,990,600 | — | — |
| 2007-05-18 | $25.66 | $25.96 | 2,986,600 | — | — |
| 2007-05-17 | $25.40 | $25.70 | 3,173,200 | — | — |
| 2007-05-16 | $25.52 | $25.80 | 3,686,600 | — | — |
| 2007-05-15 | $24.84 | $25.11 | 5,698,400 | — | — |
| 2007-05-14 | $25.62 | $25.90 | 4,038,600 | — | — |
| 2007-05-11 | $25.00 | $25.27 | 5,984,400 | — | — |
| 2007-05-10 | $25.68 | $25.96 | 2,292,800 | — | — |
| 2007-05-09 | $25.96 | $26.24 | 2,271,600 | — | — |
| 2007-05-08 | $25.75 | $26.03 | 1,908,400 | — | — |
| 2007-05-07 | $25.68 | $25.96 | 2,362,800 | — | — |
| 2007-05-04 | $25.66 | $25.94 | 2,066,200 | — | — |
| 2007-05-03 | $25.76 | $26.04 | 2,563,200 | — | — |
| 2007-05-02 | $25.58 | $25.85 | 2,931,800 | — | — |
| 2007-05-01 | $25.16 | $25.43 | 3,248,000 | — | — |
| 2007-04-30 | $25.00 | $25.27 | 3,372,200 | — | — |
| 2007-04-27 | $25.17 | $25.44 | 4,362,800 | — | — |
| 2007-04-26 | $25.40 | $25.67 | 5,771,800 | — | — |
| 2007-04-25 | $26.16 | $26.44 | 10,184,400 | — | — |
| 2007-04-24 | $28.18 | $28.49 | 5,195,200 | — | — |
| 2007-04-23 | $27.51 | $27.81 | 1,632,200 | — | — |
| 2007-04-20 | $27.38 | $27.68 | 2,092,800 | — | — |
| 2007-04-19 | $27.23 | $27.53 | 1,701,200 | — | — |
| 2007-04-18 | $27.42 | $27.72 | 1,901,800 | — | — |
| 2007-04-17 | $27.41 | $27.70 | 1,216,400 | — | — |
| 2007-04-16 | $27.34 | $27.64 | 1,582,000 | — | — |
| 2007-04-13 | $27.17 | $27.47 | 1,704,600 | — | — |
| 2007-04-12 | $26.88 | $27.17 | 2,168,200 | — | — |
| 2007-04-11 | $26.81 | $27.10 | 1,684,400 | — | — |
| 2007-04-10 | $26.95 | $27.24 | 1,708,600 | — | — |
| 2007-04-09 | $26.88 | $27.17 | 1,893,000 | — | — |
| 2007-04-05 | $27.00 | $27.30 | 1,158,000 | — | — |
| 2007-04-04 | $26.87 | $27.16 | 1,323,400 | — | — |
| 2007-04-03 | $26.99 | $27.28 | 2,222,200 | — | — |
| 2007-04-02 | $26.64 | $26.93 | 2,443,400 | — | — |
| 2007-03-30 | $26.38 | $26.66 | 2,579,800 | — | — |
| 2007-03-29 | $26.74 | $27.03 | 2,440,800 | — | — |
| 2007-03-28 | $26.73 | $27.02 | 4,668,800 | — | — |
| 2007-03-27 | $26.65 | $26.94 | 1,799,000 | — | — |
| 2007-03-26 | $26.91 | $27.20 | 1,838,400 | — | — |
| 2007-03-23 | $26.95 | $27.24 | 1,575,800 | — | — |
| 2007-03-22 | $26.64 | $26.93 | 1,914,600 | — | — |
| 2007-03-21 | $26.47 | $26.76 | 3,449,000 | — | — |
| 2007-03-20 | $26.41 | $26.69 | 2,013,000 | — | — |
| 2007-03-19 | $26.65 | $26.94 | 2,307,600 | — | — |
| 2007-03-16 | $25.93 | $26.21 | 2,323,200 | — | — |
| 2007-03-15 | $26.13 | $26.41 | 1,722,200 | — | — |
| 2007-03-14 | $25.94 | $26.22 | 3,812,800 | — | — |
| 2007-03-13 | $25.56 | $25.83 | 4,348,400 | — | — |
| 2007-03-12 | $26.22 | $26.50 | 2,071,000 | — | — |
| 2007-03-09 | $26.55 | $26.83 | 1,870,400 | — | — |
| 2007-03-08 | $26.33 | $26.62 | 2,502,400 | — | — |
| 2007-03-07 | $25.85 | $26.13 | 3,363,600 | — | — |
| 2007-03-06 | $26.23 | $26.51 | 2,495,400 | — | — |
| 2007-03-05 | $25.51 | $25.79 | 1,896,800 | — | — |
| 2007-03-02 | $25.84 | $26.12 | 1,586,000 | — | — |
| 2007-03-01 | $26.22 | $26.50 | 2,595,800 | — | — |
| 2007-02-28 | $26.30 | $26.59 | 2,868,200 | — | — |
| 2007-02-27 | $26.15 | $26.43 | 2,768,600 | — | — |
| 2007-02-26 | $27.01 | $27.30 | 2,418,600 | — | — |
| 2007-02-23 | $27.50 | $27.80 | 1,542,800 | — | — |
| 2007-02-22 | $27.42 | $27.69 | 1,377,200 | — | — |
| 2007-02-21 | $27.42 | $27.70 | 1,434,800 | — | — |
| 2007-02-20 | $27.53 | $27.80 | 1,251,000 | — | — |
| 2007-02-16 | $27.45 | $27.72 | 1,985,400 | — | — |
| 2007-02-15 | $27.66 | $27.93 | 3,367,800 | — | — |
| 2007-02-14 | $27.00 | $27.27 | 1,660,200 | — | — |
| 2007-02-13 | $27.05 | $27.32 | 2,281,000 | — | — |
| 2007-02-12 | $26.76 | $27.03 | 2,541,200 | — | — |
| 2007-02-09 | $26.75 | $27.02 | 3,145,800 | — | — |
| 2007-02-08 | $26.33 | $26.60 | 1,366,000 | — | — |
| 2007-02-07 | $26.25 | $26.52 | 1,376,400 | — | — |
| 2007-02-06 | $26.21 | $26.47 | 2,001,800 | — | — |
| 2007-02-05 | $26.25 | $26.51 | 1,708,600 | — | — |
| 2007-02-02 | $26.17 | $26.42 | 2,064,000 | — | — |
| 2007-02-01 | $26.18 | $26.44 | 3,314,600 | — | — |
| 2007-01-31 | $26.19 | $26.45 | 2,230,600 | — | — |
| 2007-01-30 | $26.17 | $26.43 | 3,067,000 | — | — |
| 2007-01-29 | $25.91 | $26.17 | 4,524,800 | — | — |
| 2007-01-26 | $26.42 | $26.68 | 3,924,200 | — | — |
| 2007-01-25 | $26.51 | $26.77 | 7,620,200 | — | — |
| 2007-01-24 | $25.98 | $26.24 | 10,118,600 | — | — |
| 2007-01-23 | $24.04 | $24.27 | 2,230,600 | — | — |
| 2007-01-22 | $23.76 | $24.00 | 3,074,600 | — | — |
| 2007-01-19 | $24.00 | $24.24 | 3,140,000 | — | — |
| 2007-01-18 | $24.05 | $24.28 | 2,425,400 | — | — |
| 2007-01-17 | $24.18 | $24.43 | 2,451,000 | — | — |
| 2007-01-16 | $23.83 | $24.07 | 1,763,000 | — | — |
| 2007-01-12 | $23.68 | $23.92 | 2,202,000 | — | — |
| 2007-01-11 | $23.63 | $23.86 | 2,689,000 | — | — |
| 2007-01-10 | $23.26 | $23.49 | 1,671,200 | — | — |
| 2007-01-09 | $23.15 | $23.38 | 4,130,600 | — | — |
| 2007-01-08 | $23.23 | $23.46 | 3,688,800 | — | — |
| 2007-01-05 | $22.87 | $23.09 | 4,010,600 | — | — |
| 2007-01-04 | $23.15 | $23.37 | 2,773,800 | — | — |
| 2007-01-03 | $23.06 | $23.28 | 5,471,400 | — | — |