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
- 1999-09-15 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 | $19.64 | $25.77 | 2,802,672 | — | — |
| 2007-12-28 | $20.14 | $26.42 | 3,369,707 | — | — |
| 2007-12-27 | $20.04 | $26.29 | 3,525,513 | — | — |
| 2007-12-26 | $20.37 | $26.73 | 6,558,341 | — | — |
| 2007-12-24 | $19.91 | $26.12 | 1,504,505 | — | — |
| 2007-12-21 | $19.62 | $25.74 | 5,841,684 | — | — |
| 2007-12-20 | $19.26 | $25.27 | 6,355,161 | — | — |
| 2007-12-19 | $19.33 | $25.36 | 4,337,969 | — | — |
| 2007-12-18 | $19.46 | $25.53 | 5,654,822 | — | — |
| 2007-12-17 | $19.36 | $25.40 | 7,773,209 | — | — |
| 2007-12-14 | $20.02 | $26.27 | 3,268,380 | — | — |
| 2007-12-13 | $20.43 | $26.80 | 4,918,558 | — | — |
| 2007-12-12 | $20.65 | $27.10 | 5,453,616 | — | — |
| 2007-12-11 | $21.01 | $27.57 | 5,706,143 | — | — |
| 2007-12-10 | $22.04 | $28.91 | 6,667,037 | — | — |
| 2007-12-07 | $21.98 | $28.84 | 4,667,215 | — | — |
| 2007-12-06 | $21.86 | $28.68 | 4,100,180 | — | — |
| 2007-12-05 | $21.10 | $27.69 | 4,540,886 | — | — |
| 2007-12-04 | $20.84 | $27.34 | 7,201,831 | — | — |
| 2007-12-03 | $21.59 | $28.32 | 5,288,993 | — | — |
| 2007-11-30 | $21.74 | $28.52 | 4,288,753 | — | — |
| 2007-11-29 | $21.38 | $28.05 | 5,903,270 | — | — |
| 2007-11-28 | $21.56 | $28.28 | 10,534,955 | — | — |
| 2007-11-27 | $19.87 | $26.07 | 4,065,308 | — | — |
| 2007-11-26 | $19.56 | $25.66 | 4,550,097 | — | — |
| 2007-11-23 | $19.69 | $25.83 | 1,590,435 | — | — |
| 2007-11-21 | $19.35 | $25.38 | 5,105,421 | — | — |
| 2007-11-20 | $19.65 | $25.78 | 5,296,099 | — | — |
| 2007-11-19 | $19.29 | $25.31 | 5,788,258 | — | — |
| 2007-11-16 | $19.85 | $26.04 | 4,851,972 | — | — |
| 2007-11-15 | $20.08 | $26.35 | 5,363,343 | — | — |
| 2007-11-14 | $20.59 | $27.01 | 5,688,378 | — | — |
| 2007-11-13 | $20.82 | $27.32 | 5,304,916 | — | — |
| 2007-11-12 | $19.60 | $25.71 | 6,484,385 | — | — |
| 2007-11-09 | $20.40 | $26.77 | 8,020,078 | — | — |
| 2007-11-08 | $20.29 | $26.62 | 9,203,100 | — | — |
| 2007-11-07 | $20.65 | $27.09 | 11,904,708 | — | — |
| 2007-11-06 | $21.31 | $27.96 | 5,794,311 | — | — |
| 2007-11-05 | $21.15 | $27.75 | 5,126,607 | — | — |
| 2007-11-02 | $21.65 | $28.40 | 7,921,778 | — | — |
| 2007-11-01 | $22.13 | $29.03 | 5,915,640 | — | — |
| 2007-10-31 | $23.31 | $30.58 | 4,508,909 | — | — |
| 2007-10-30 | $22.77 | $29.87 | 4,495,091 | — | — |
| 2007-10-29 | $23.33 | $30.61 | 4,720,510 | — | — |
| 2007-10-26 | $23.11 | $30.32 | 7,730,704 | — | — |
| 2007-10-25 | $22.58 | $29.62 | 8,332,348 | — | — |
| 2007-10-24 | $22.55 | $29.58 | 8,786,871 | — | — |
| 2007-10-23 | $22.62 | $29.68 | 4,783,017 | — | — |
| 2007-10-22 | $22.36 | $29.33 | 7,320,923 | — | — |
| 2007-10-19 | $22.74 | $29.83 | 8,522,895 | — | — |
| 2007-10-18 | $23.75 | $31.16 | 8,564,874 | — | — |
| 2007-10-17 | $24.57 | $32.23 | 5,005,673 | — | — |
| 2007-10-16 | $24.74 | $32.45 | 4,728,801 | — | — |
| 2007-10-15 | $24.99 | $32.79 | 4,014,381 | — | — |
| 2007-10-12 | $25.30 | $33.19 | 4,133,605 | — | — |
| 2007-10-11 | $24.70 | $32.40 | 6,625,848 | — | — |
| 2007-10-10 | $24.65 | $32.34 | 3,233,771 | — | — |
| 2007-10-09 | $24.93 | $32.71 | 3,221,533 | — | — |
| 2007-10-08 | $24.84 | $32.59 | 2,701,476 | — | — |
| 2007-10-05 | $25.00 | $32.80 | 4,597,866 | — | — |
| 2007-10-04 | $24.36 | $31.96 | 5,439,799 | — | — |
| 2007-10-03 | $24.26 | $31.82 | 5,522,045 | — | — |
| 2007-10-02 | $24.66 | $32.35 | 11,421,104 | — | — |
| 2007-10-01 | $23.25 | $30.50 | 7,183,540 | — | — |
| 2007-09-28 | $22.74 | $29.83 | 7,084,056 | — | — |
| 2007-09-27 | $22.30 | $29.25 | 10,277,822 | — | — |
| 2007-09-26 | $21.60 | $28.33 | 5,583,630 | — | — |
| 2007-09-25 | $21.98 | $28.84 | 6,686,118 | — | — |
| 2007-09-24 | $22.00 | $28.86 | 6,053,286 | — | — |
| 2007-09-21 | $22.25 | $29.19 | 6,529,522 | — | — |
| 2007-09-20 | $22.33 | $29.30 | 7,125,113 | — | — |
| 2007-09-19 | $22.47 | $29.48 | 9,190,336 | — | — |
| 2007-09-18 | $22.76 | $29.86 | 13,533,569 | — | — |
| 2007-09-17 | $21.61 | $28.35 | 10,357,699 | — | — |
| 2007-09-14 | $22.17 | $29.08 | 12,514,906 | — | — |
| 2007-09-13 | $22.83 | $29.95 | 6,279,495 | — | — |
| 2007-09-12 | $22.60 | $29.65 | 8,832,666 | — | — |
| 2007-09-11 | $22.80 | $29.91 | 8,112,588 | — | — |
| 2007-09-10 | $22.73 | $29.82 | 5,039,229 | — | — |
| 2007-09-07 | $23.54 | $30.89 | 5,492,699 | — | — |
| 2007-09-06 | $24.51 | $32.15 | 2,839,123 | — | — |
| 2007-09-05 | $24.52 | $32.17 | 4,763,541 | — | — |
| 2007-09-04 | $24.90 | $32.67 | 4,127,157 | — | — |
| 2007-08-31 | $24.54 | $32.19 | 5,027,123 | — | — |
| 2007-08-30 | $23.64 | $31.02 | 3,774,487 | — | — |
| 2007-08-29 | $23.44 | $30.75 | 5,590,605 | — | — |
| 2007-08-28 | $22.85 | $29.98 | 6,684,144 | — | — |
| 2007-08-27 | $24.04 | $31.54 | 3,487,219 | — | — |
| 2007-08-24 | $24.23 | $31.78 | 5,199,773 | — | — |
| 2007-08-23 | $23.48 | $30.81 | 4,263,751 | — | — |
| 2007-08-22 | $23.50 | $30.84 | 5,551,653 | — | — |
| 2007-08-21 | $22.50 | $29.52 | 5,533,098 | — | — |
| 2007-08-20 | $22.74 | $29.84 | 5,771,940 | — | — |
| 2007-08-17 | $22.82 | $29.94 | 7,866,114 | — | — |
| 2007-08-16 | $22.37 | $29.35 | 13,349,602 | — | — |
| 2007-08-15 | $22.76 | $29.86 | 10,155,440 | — | — |
| 2007-08-14 | $24.14 | $31.67 | 5,054,757 | — | — |
| 2007-08-13 | $24.77 | $32.50 | 3,624,339 | — | — |
| 2007-08-10 | $24.50 | $32.14 | 7,256,574 | — | — |
| 2007-08-09 | $25.02 | $32.83 | 5,817,603 | — | — |
| 2007-08-08 | $25.20 | $33.06 | 7,138,404 | — | — |
| 2007-08-07 | $24.53 | $32.18 | 8,328,795 | — | — |
| 2007-08-06 | $23.73 | $31.14 | 10,228,211 | — | — |
| 2007-08-03 | $24.04 | $31.54 | 7,494,231 | — | — |
| 2007-08-02 | $24.51 | $32.15 | 7,791,500 | — | — |
| 2007-08-01 | $23.90 | $31.36 | 10,718,528 | — | — |
| 2007-07-31 | $24.58 | $32.24 | 7,034,313 | — | — |
| 2007-07-30 | $24.87 | $32.63 | 9,357,722 | — | — |
| 2007-07-27 | $24.61 | $32.28 | 12,742,299 | — | — |
| 2007-07-26 | $25.02 | $32.83 | 11,252,401 | — | — |
| 2007-07-25 | $25.88 | $33.96 | 6,773,232 | — | — |
| 2007-07-24 | $26.09 | $34.23 | 10,511,268 | — | — |
| 2007-07-23 | $26.50 | $34.76 | 6,192,249 | — | — |
| 2007-07-20 | $26.51 | $34.77 | 9,150,332 | — | — |
| 2007-07-19 | $27.30 | $35.82 | 8,263,920 | — | — |
| 2007-07-18 | $27.21 | $35.69 | 5,237,145 | — | — |
| 2007-07-17 | $27.04 | $35.47 | 8,457,494 | — | — |
| 2007-07-16 | $27.40 | $35.94 | 13,726,353 | — | — |
| 2007-07-13 | $28.34 | $37.18 | 5,012,516 | — | — |
| 2007-07-12 | $28.09 | $36.86 | 3,695,531 | — | — |
| 2007-07-11 | $27.90 | $36.61 | 3,187,845 | — | — |
| 2007-07-10 | $27.87 | $36.56 | 3,226,007 | — | — |
| 2007-07-09 | $28.12 | $36.89 | 4,037,805 | — | — |
| 2007-07-06 | $28.40 | $37.26 | 3,387,866 | — | — |
| 2007-07-05 | $28.41 | $37.27 | 3,172,185 | — | — |
| 2007-07-03 | $28.49 | $37.38 | 1,317,248 | — | — |
| 2007-07-02 | $28.40 | $37.26 | 2,747,534 | — | — |
| 2007-06-29 | $28.04 | $36.79 | 3,591,178 | — | — |
| 2007-06-28 | $28.31 | $37.14 | 3,370,233 | — | — |
| 2007-06-27 | $28.03 | $36.77 | 8,103,376 | — | — |
| 2007-06-26 | $28.18 | $36.97 | 3,785,804 | — | — |
| 2007-06-25 | $29.02 | $38.07 | 2,498,954 | — | — |
| 2007-06-22 | $29.39 | $38.55 | 8,184,964 | — | — |
| 2007-06-21 | $29.60 | $38.83 | 3,312,595 | — | — |
| 2007-06-20 | $29.06 | $38.12 | 4,840,655 | — | — |
| 2007-06-19 | $29.55 | $38.76 | 8,822,533 | — | — |
| 2007-06-18 | $30.94 | $40.60 | 2,239,847 | — | — |
| 2007-06-15 | $31.02 | $40.70 | 5,289,651 | — | — |
| 2007-06-14 | $29.99 | $39.34 | 3,800,016 | — | — |
| 2007-06-13 | $29.97 | $39.32 | 2,009,165 | — | — |
| 2007-06-12 | $29.47 | $38.66 | 3,011,378 | — | — |
| 2007-06-11 | $30.05 | $39.42 | 3,514,722 | — | — |
| 2007-06-08 | $29.70 | $38.96 | 5,481,645 | — | — |
| 2007-06-07 | $28.98 | $38.02 | 7,395,010 | — | — |
| 2007-06-06 | $29.79 | $39.08 | 3,772,908 | — | — |
| 2007-06-05 | $30.46 | $39.96 | 4,420,610 | — | — |
| 2007-06-04 | $30.32 | $39.78 | 4,291,122 | — | — |
| 2007-06-01 | $30.18 | $39.60 | 5,498,489 | — | — |
| 2007-05-31 | $29.55 | $38.76 | 11,124,492 | — | — |
| 2007-05-30 | $29.35 | $38.50 | 10,674,049 | — | — |
| 2007-05-29 | $27.81 | $36.49 | 5,698,643 | — | — |
| 2007-05-25 | $26.93 | $35.33 | 3,449,057 | — | — |
| 2007-05-24 | $26.49 | $34.75 | 4,670,768 | — | — |
| 2007-05-23 | $26.85 | $35.22 | 3,283,645 | — | — |
| 2007-05-22 | $27.03 | $35.46 | 2,954,793 | — | — |
| 2007-05-21 | $26.86 | $35.23 | 3,775,935 | — | — |
| 2007-05-18 | $26.69 | $35.01 | 3,041,645 | — | — |
| 2007-05-17 | $26.42 | $34.67 | 3,399,578 | — | — |
| 2007-05-16 | $26.35 | $34.58 | 4,660,504 | — | — |
| 2007-05-15 | $25.76 | $33.80 | 3,302,331 | — | — |
| 2007-05-14 | $25.86 | $33.93 | 2,343,411 | — | — |
| 2007-05-11 | $26.21 | $34.39 | 2,290,511 | — | — |
| 2007-05-10 | $25.85 | $33.92 | 3,506,169 | — | — |
| 2007-05-09 | $26.32 | $34.53 | 3,083,097 | — | — |
| 2007-05-08 | $25.91 | $33.99 | 3,623,155 | — | — |
| 2007-05-07 | $26.52 | $34.05 | 4,511,146 | — | — |
| 2007-05-04 | $26.48 | $33.99 | 7,567,792 | — | — |
| 2007-05-03 | $25.74 | $33.05 | 8,155,619 | — | — |
| 2007-05-02 | $24.78 | $31.82 | 4,576,811 | — | — |
| 2007-05-01 | $24.54 | $31.51 | 6,522,942 | — | — |
| 2007-04-30 | $24.70 | $31.71 | 3,341,546 | — | — |
| 2007-04-27 | $24.89 | $31.95 | 5,784,441 | — | — |
| 2007-04-26 | $25.12 | $32.26 | 4,468,378 | — | — |
| 2007-04-25 | $25.30 | $32.48 | 5,258,990 | — | — |
| 2007-04-24 | $25.42 | $32.64 | 7,375,666 | — | — |
| 2007-04-23 | $26.22 | $33.66 | 2,280,773 | — | — |
| 2007-04-20 | $26.31 | $33.78 | 3,132,839 | — | — |
| 2007-04-19 | $26.02 | $33.41 | 5,430,324 | — | — |
| 2007-04-18 | $25.98 | $33.36 | 5,147,925 | — | — |
| 2007-04-17 | $26.33 | $33.81 | 4,215,456 | — | — |
| 2007-04-16 | $26.54 | $34.07 | 3,689,873 | — | — |
| 2007-04-13 | $26.44 | $33.94 | 2,855,967 | — | — |
| 2007-04-12 | $26.60 | $34.15 | 4,061,492 | — | — |
| 2007-04-11 | $26.38 | $33.88 | 5,434,798 | — | — |
| 2007-04-10 | $26.84 | $34.46 | 14,614,212 | — | — |
| 2007-04-09 | $25.33 | $32.52 | 5,090,419 | — | — |
| 2007-04-05 | $25.07 | $32.19 | 2,828,595 | — | — |
| 2007-04-04 | $24.81 | $31.86 | 7,584,504 | — | — |
| 2007-04-03 | $25.26 | $32.43 | 5,902,744 | — | — |
| 2007-04-02 | $24.96 | $32.05 | 8,570,795 | — | — |
| 2007-03-30 | $24.89 | $31.95 | 7,950,333 | — | — |
| 2007-03-29 | $24.93 | $32.00 | 5,903,270 | — | — |
| 2007-03-28 | $24.96 | $32.05 | 7,034,971 | — | — |
| 2007-03-27 | $25.34 | $32.54 | 5,663,112 | — | — |
| 2007-03-26 | $25.94 | $33.30 | 4,490,617 | — | — |
| 2007-03-23 | $26.07 | $33.48 | 4,058,860 | — | — |
| 2007-03-22 | $26.54 | $34.07 | 3,548,936 | — | — |
| 2007-03-21 | $26.17 | $33.60 | 5,606,264 | — | — |
| 2007-03-20 | $25.12 | $32.25 | 4,738,934 | — | — |
| 2007-03-19 | $24.83 | $31.89 | 5,511,780 | — | — |
| 2007-03-16 | $24.62 | $31.61 | 3,720,402 | — | — |
| 2007-03-15 | $25.18 | $32.33 | 1,997,058 | — | — |
| 2007-03-14 | $24.96 | $32.05 | 5,708,380 | — | — |
| 2007-03-13 | $24.89 | $31.95 | 4,005,170 | — | — |
| 2007-03-12 | $25.87 | $33.21 | 2,148,259 | — | — |
| 2007-03-09 | $25.95 | $33.32 | 3,373,128 | — | — |
| 2007-03-08 | $25.50 | $32.73 | 3,176,396 | — | — |
| 2007-03-07 | $24.93 | $32.00 | 3,277,065 | — | — |
| 2007-03-06 | $25.09 | $32.22 | 5,259,516 | — | — |
| 2007-03-05 | $24.34 | $31.25 | 6,271,336 | — | — |
| 2007-03-02 | $24.53 | $31.50 | 4,584,838 | — | — |
| 2007-03-01 | $25.27 | $32.45 | 10,731,160 | — | — |
| 2007-02-28 | $25.84 | $33.18 | 6,257,256 | — | — |
| 2007-02-27 | $26.01 | $33.40 | 10,166,363 | — | — |
| 2007-02-26 | $27.77 | $35.65 | 2,776,484 | — | — |
| 2007-02-23 | $27.81 | $35.71 | 3,501,694 | — | — |
| 2007-02-22 | $28.44 | $36.52 | 3,993,458 | — | — |
| 2007-02-21 | $28.56 | $36.67 | 4,656,951 | — | — |
| 2007-02-20 | $27.97 | $35.92 | 2,742,665 | — | — |
| 2007-02-16 | $27.74 | $35.61 | 1,543,851 | — | — |
| 2007-02-15 | $27.97 | $35.92 | 2,238,137 | — | — |
| 2007-02-14 | $28.08 | $36.05 | 3,892,000 | — | — |
| 2007-02-13 | $27.11 | $34.81 | 3,163,105 | — | — |
| 2007-02-12 | $26.86 | $34.49 | 3,098,361 | — | — |
| 2007-02-09 | $27.22 | $34.95 | 2,917,158 | — | — |
| 2007-02-08 | $27.74 | $35.61 | 2,198,132 | — | — |
| 2007-02-07 | $27.87 | $35.78 | 2,542,117 | — | — |
| 2007-02-06 | $27.63 | $35.48 | 1,685,709 | — | — |
| 2007-02-05 | $27.26 | $35.00 | 1,561,485 | — | — |
| 2007-02-02 | $27.69 | $35.55 | 2,533,432 | — | — |
| 2007-02-01 | $27.30 | $35.05 | 3,356,416 | — | — |
| 2007-01-31 | $26.89 | $34.52 | 4,039,779 | — | — |
| 2007-01-30 | $26.52 | $34.05 | 3,586,835 | — | — |
| 2007-01-29 | $25.72 | $33.03 | 5,000,672 | — | — |
| 2007-01-26 | $26.14 | $33.56 | 5,202,010 | — | — |
| 2007-01-25 | $26.15 | $33.57 | 3,657,106 | — | — |
| 2007-01-24 | $27.30 | $35.05 | 3,806,859 | — | — |
| 2007-01-23 | $27.12 | $34.82 | 2,765,431 | — | — |
| 2007-01-22 | $26.67 | $34.25 | 2,328,804 | — | — |
| 2007-01-19 | $26.60 | $34.15 | 1,941,263 | — | — |
| 2007-01-18 | $26.45 | $33.95 | 3,244,035 | — | — |
| 2007-01-17 | $26.46 | $33.97 | 3,593,283 | — | — |
| 2007-01-16 | $25.79 | $33.12 | 2,190,895 | — | — |
| 2007-01-12 | $25.33 | $32.52 | 2,659,630 | — | — |
| 2007-01-11 | $25.20 | $32.35 | 3,401,552 | — | — |
| 2007-01-10 | $24.93 | $32.00 | 3,914,634 | — | — |
| 2007-01-09 | $24.62 | $31.61 | 4,882,238 | — | — |
| 2007-01-08 | $25.31 | $32.49 | 2,995,587 | — | — |
| 2007-01-05 | $25.18 | $32.33 | 2,796,618 | — | — |
| 2007-01-04 | $25.62 | $32.89 | 2,232,083 | — | — |
| 2007-01-03 | $25.85 | $33.19 | 4,285,858 | — | — |