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
- 2002-10-16 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 | $27.76 | $27.76 | 1,033,000 | — | — |
| 2007-12-28 | $27.67 | $27.67 | 753,400 | — | — |
| 2007-12-27 | $27.73 | $27.73 | 664,200 | — | — |
| 2007-12-26 | $28.57 | $28.57 | 709,500 | — | — |
| 2007-12-24 | $29.00 | $29.00 | 423,200 | — | — |
| 2007-12-21 | $28.50 | $28.50 | 1,335,000 | — | — |
| 2007-12-20 | $28.73 | $28.73 | 3,065,400 | — | — |
| 2007-12-19 | $28.64 | $28.64 | 2,942,800 | — | — |
| 2007-12-18 | $29.76 | $29.76 | 1,411,500 | — | — |
| 2007-12-17 | $29.38 | $29.38 | 1,191,100 | — | — |
| 2007-12-14 | $30.14 | $30.14 | 1,403,700 | — | — |
| 2007-12-13 | $31.17 | $31.17 | 2,728,100 | — | — |
| 2007-12-12 | $30.58 | $30.58 | 1,306,500 | — | — |
| 2007-12-11 | $30.94 | $30.94 | 1,190,100 | — | — |
| 2007-12-10 | $31.94 | $31.94 | 712,300 | — | — |
| 2007-12-07 | $31.84 | $31.84 | 1,251,300 | — | — |
| 2007-12-06 | $31.97 | $31.97 | 1,010,400 | — | — |
| 2007-12-05 | $31.42 | $31.42 | 941,200 | — | — |
| 2007-12-04 | $31.01 | $31.01 | 1,241,500 | — | — |
| 2007-12-03 | $31.68 | $31.68 | 1,795,600 | — | — |
| 2007-11-30 | $31.26 | $31.26 | 1,417,700 | — | — |
| 2007-11-29 | $31.29 | $31.29 | 944,400 | — | — |
| 2007-11-28 | $32.09 | $32.09 | 1,690,500 | — | — |
| 2007-11-27 | $30.68 | $30.68 | 2,290,400 | — | — |
| 2007-11-26 | $30.02 | $30.02 | 2,629,300 | — | — |
| 2007-11-23 | $32.01 | $32.01 | 1,493,000 | — | — |
| 2007-11-21 | $30.90 | $30.90 | 3,841,100 | — | — |
| 2007-11-20 | $30.54 | $30.54 | 5,162,900 | — | — |
| 2007-11-19 | $29.01 | $29.01 | 3,245,000 | — | — |
| 2007-11-16 | $28.96 | $28.96 | 2,678,100 | — | — |
| 2007-11-15 | $28.76 | $28.76 | 2,274,000 | — | — |
| 2007-11-14 | $29.97 | $29.97 | 1,893,300 | — | — |
| 2007-11-13 | $29.33 | $29.33 | 2,324,000 | — | — |
| 2007-11-12 | $27.93 | $27.93 | 2,621,400 | — | — |
| 2007-11-09 | $27.47 | $27.47 | 3,137,800 | — | — |
| 2007-11-08 | $28.07 | $28.07 | 5,328,800 | — | — |
| 2007-11-07 | $29.87 | $29.87 | 2,711,200 | — | — |
| 2007-11-06 | $30.04 | $30.04 | 2,359,100 | — | — |
| 2007-11-05 | $29.44 | $29.44 | 2,633,700 | — | — |
| 2007-11-02 | $30.32 | $30.32 | 2,076,900 | — | — |
| 2007-11-01 | $31.18 | $31.18 | 1,767,000 | — | — |
| 2007-10-31 | $33.37 | $33.37 | 882,200 | — | — |
| 2007-10-30 | $32.80 | $32.80 | 1,309,800 | — | — |
| 2007-10-29 | $33.13 | $33.13 | 1,691,400 | — | — |
| 2007-10-26 | $32.45 | $32.45 | 1,479,000 | — | — |
| 2007-10-25 | $32.25 | $32.25 | 1,929,700 | — | — |
| 2007-10-24 | $32.20 | $32.20 | 1,070,100 | — | — |
| 2007-10-23 | $32.73 | $32.73 | 2,045,000 | — | — |
| 2007-10-22 | $32.35 | $32.35 | 1,673,700 | — | — |
| 2007-10-19 | $31.80 | $31.79 | 2,523,400 | — | — |
| 2007-10-18 | $31.45 | $31.45 | 2,619,600 | — | — |
| 2007-10-17 | $31.55 | $31.55 | 3,880,200 | — | — |
| 2007-10-16 | $32.54 | $32.54 | 1,959,800 | — | — |
| 2007-10-15 | $33.35 | $33.35 | 1,865,600 | — | — |
| 2007-10-12 | $33.97 | $33.97 | 755,600 | — | — |
| 2007-10-11 | $33.79 | $33.79 | 2,219,200 | — | — |
| 2007-10-10 | $33.45 | $33.45 | 1,116,800 | — | — |
| 2007-10-09 | $33.38 | $33.38 | 2,033,200 | — | — |
| 2007-10-08 | $33.65 | $33.65 | 1,481,600 | — | — |
| 2007-10-05 | $34.13 | $34.13 | 1,717,800 | — | — |
| 2007-10-04 | $33.71 | $33.70 | 1,503,600 | — | — |
| 2007-10-03 | $34.15 | $34.16 | 1,328,200 | — | — |
| 2007-10-02 | $34.56 | $34.57 | 873,800 | — | — |
| 2007-10-01 | $34.26 | $34.26 | 1,510,400 | — | — |
| 2007-09-28 | $33.58 | $33.57 | 886,000 | — | — |
| 2007-09-27 | $33.74 | $33.75 | 1,599,200 | — | — |
| 2007-09-26 | $33.57 | $33.57 | 2,164,400 | — | — |
| 2007-09-25 | $34.37 | $34.37 | 1,498,200 | — | — |
| 2007-09-24 | $34.74 | $34.74 | 1,919,400 | — | — |
| 2007-09-21 | $34.63 | $34.64 | 1,679,000 | — | — |
| 2007-09-20 | $34.42 | $34.43 | 2,449,000 | — | — |
| 2007-09-19 | $35.84 | $35.84 | 1,935,200 | — | — |
| 2007-09-18 | $35.65 | $35.66 | 1,531,200 | — | — |
| 2007-09-17 | $34.55 | $34.55 | 1,104,800 | — | — |
| 2007-09-14 | $34.42 | $34.42 | 1,051,800 | — | — |
| 2007-09-13 | $33.91 | $33.91 | 1,830,800 | — | — |
| 2007-09-12 | $33.87 | $33.87 | 1,271,800 | — | — |
| 2007-09-11 | $33.40 | $33.40 | 966,400 | — | — |
| 2007-09-10 | $33.15 | $33.15 | 1,586,400 | — | — |
| 2007-09-07 | $32.63 | $32.63 | 2,179,800 | — | — |
| 2007-09-06 | $33.63 | $33.63 | 2,717,600 | — | — |
| 2007-09-05 | $32.46 | $32.46 | 1,984,400 | — | — |
| 2007-09-04 | $32.88 | $32.89 | 1,295,600 | — | — |
| 2007-08-31 | $32.45 | $32.45 | 1,541,000 | — | — |
| 2007-08-30 | $32.06 | $32.06 | 1,472,600 | — | — |
| 2007-08-29 | $32.15 | $32.15 | 1,836,800 | — | — |
| 2007-08-28 | $31.15 | $31.15 | 4,229,400 | — | — |
| 2007-08-27 | $31.38 | $31.38 | 1,893,600 | — | — |
| 2007-08-24 | $31.38 | $31.38 | 1,904,600 | — | — |
| 2007-08-23 | $30.47 | $30.47 | 2,643,000 | — | — |
| 2007-08-22 | $30.66 | $30.66 | 2,869,200 | — | — |
| 2007-08-21 | $30.22 | $30.22 | 7,861,800 | — | — |
| 2007-08-20 | $27.79 | $27.79 | 1,821,200 | — | — |
| 2007-08-17 | $27.21 | $27.21 | 2,398,800 | — | — |
| 2007-08-16 | $26.36 | $26.36 | 3,383,600 | — | — |
| 2007-08-15 | $26.58 | $26.58 | 3,340,200 | — | — |
| 2007-08-14 | $27.47 | $27.47 | 2,765,200 | — | — |
| 2007-08-13 | $29.08 | $29.07 | 1,651,600 | — | — |
| 2007-08-10 | $28.92 | $28.92 | 3,253,200 | — | — |
| 2007-08-09 | $30.25 | $30.25 | 5,973,200 | — | — |
| 2007-08-08 | $30.02 | $30.02 | 3,240,400 | — | — |
| 2007-08-07 | $29.70 | $29.70 | 2,558,200 | — | — |
| 2007-08-06 | $29.24 | $29.24 | 2,160,200 | — | — |
| 2007-08-03 | $28.73 | $28.73 | 2,292,800 | — | — |
| 2007-08-02 | $29.15 | $29.15 | 2,561,800 | — | — |
| 2007-08-01 | $28.71 | $28.71 | 2,278,400 | — | — |
| 2007-07-31 | $28.12 | $28.12 | 1,917,800 | — | — |
| 2007-07-30 | $27.89 | $27.89 | 1,310,000 | — | — |
| 2007-07-27 | $27.41 | $27.41 | 2,173,600 | — | — |
| 2007-07-26 | $27.47 | $27.47 | 3,026,000 | — | — |
| 2007-07-25 | $28.20 | $28.20 | 2,146,800 | — | — |
| 2007-07-24 | $28.31 | $28.31 | 1,745,400 | — | — |
| 2007-07-23 | $28.32 | $28.32 | 1,137,600 | — | — |
| 2007-07-20 | $28.50 | $28.50 | 1,460,400 | — | — |
| 2007-07-19 | $28.50 | $28.50 | 1,836,000 | — | — |
| 2007-07-18 | $28.35 | $28.35 | 1,437,000 | — | — |
| 2007-07-17 | $28.52 | $28.52 | 1,477,400 | — | — |
| 2007-07-16 | $29.00 | $29.00 | 1,044,600 | — | — |
| 2007-07-13 | $29.34 | $29.35 | 448,400 | — | — |
| 2007-07-12 | $29.29 | $29.29 | 1,928,400 | — | — |
| 2007-07-11 | $29.03 | $29.02 | 2,355,600 | — | — |
| 2007-07-10 | $28.55 | $28.55 | 1,531,600 | — | — |
| 2007-07-09 | $29.41 | $29.41 | 1,379,200 | — | — |
| 2007-07-06 | $29.54 | $29.53 | 924,400 | — | — |
| 2007-07-05 | $29.33 | $29.33 | 1,299,800 | — | — |
| 2007-07-03 | $29.18 | $29.18 | 717,000 | — | — |
| 2007-07-02 | $29.15 | $29.15 | 1,658,600 | — | — |
| 2007-06-29 | $29.08 | $29.08 | 2,693,200 | — | — |
| 2007-06-28 | $28.50 | $28.51 | 2,210,000 | — | — |
| 2007-06-27 | $28.02 | $28.02 | 1,694,000 | — | — |
| 2007-06-26 | $27.32 | $27.32 | 1,827,400 | — | — |
| 2007-06-25 | $27.53 | $27.52 | 1,708,800 | — | — |
| 2007-06-22 | $27.52 | $27.52 | 1,387,000 | — | — |
| 2007-06-21 | $27.86 | $27.86 | 1,176,400 | — | — |
| 2007-06-20 | $27.67 | $27.67 | 1,362,800 | — | — |
| 2007-06-19 | $27.61 | $27.61 | 1,266,800 | — | — |
| 2007-06-18 | $27.39 | $27.39 | 1,270,000 | — | — |
| 2007-06-15 | $27.51 | $27.51 | 1,160,400 | — | — |
| 2007-06-14 | $27.20 | $27.20 | 1,159,800 | — | — |
| 2007-06-13 | $27.18 | $27.19 | 2,322,800 | — | — |
| 2007-06-12 | $26.20 | $26.20 | 1,192,200 | — | — |
| 2007-06-11 | $26.47 | $26.46 | 1,406,800 | — | — |
| 2007-06-08 | $26.80 | $26.80 | 988,800 | — | — |
| 2007-06-07 | $26.39 | $26.39 | 1,515,000 | — | — |
| 2007-06-06 | $26.83 | $26.83 | 1,221,000 | — | — |
| 2007-06-05 | $27.19 | $27.19 | 1,578,000 | — | — |
| 2007-06-04 | $27.46 | $27.46 | 1,359,400 | — | — |
| 2007-06-01 | $27.65 | $27.65 | 1,514,600 | — | — |
| 2007-05-31 | $27.79 | $27.79 | 1,338,600 | — | — |
| 2007-05-30 | $27.63 | $27.62 | 2,243,200 | — | — |
| 2007-05-29 | $26.97 | $26.96 | 1,571,600 | — | — |
| 2007-05-25 | $27.11 | $27.11 | 1,009,200 | — | — |
| 2007-05-24 | $27.42 | $27.42 | 2,176,600 | — | — |
| 2007-05-23 | $27.55 | $27.55 | 5,458,600 | — | — |
| 2007-05-22 | $27.08 | $27.08 | 2,770,400 | — | — |
| 2007-05-21 | $27.26 | $27.27 | 3,402,800 | — | — |
| 2007-05-18 | $26.75 | $26.75 | 1,613,800 | — | — |
| 2007-05-17 | $26.14 | $26.14 | 2,181,600 | — | — |
| 2007-05-16 | $25.90 | $25.90 | 2,571,000 | — | — |
| 2007-05-15 | $25.11 | $25.11 | 2,159,800 | — | — |
| 2007-05-14 | $25.83 | $25.83 | 2,044,600 | — | — |
| 2007-05-11 | $25.96 | $25.96 | 4,371,400 | — | — |
| 2007-05-10 | $26.91 | $26.91 | 1,271,400 | — | — |
| 2007-05-09 | $27.47 | $27.46 | 1,188,000 | — | — |
| 2007-05-08 | $27.21 | $27.21 | 1,322,000 | — | — |
| 2007-05-07 | $27.29 | $27.29 | 1,567,800 | — | — |
| 2007-05-04 | $27.28 | $27.28 | 2,079,400 | — | — |
| 2007-05-03 | $27.45 | $27.45 | 890,600 | — | — |
| 2007-05-02 | $27.88 | $27.87 | 641,800 | — | — |
| 2007-05-01 | $27.72 | $27.72 | 1,150,400 | — | — |
| 2007-04-30 | $28.05 | $28.05 | 806,400 | — | — |
| 2007-04-27 | $28.80 | $28.80 | 969,000 | — | — |
| 2007-04-26 | $28.48 | $28.48 | 962,400 | — | — |
| 2007-04-25 | $28.31 | $28.31 | 937,800 | — | — |
| 2007-04-24 | $28.48 | $28.48 | 719,200 | — | — |
| 2007-04-23 | $28.95 | $28.95 | 1,221,000 | — | — |
| 2007-04-20 | $28.48 | $28.47 | 996,400 | — | — |
| 2007-04-19 | $28.39 | $28.38 | 1,110,600 | — | — |
| 2007-04-18 | $28.42 | $28.42 | 1,220,600 | — | — |
| 2007-04-17 | $28.96 | $28.95 | 657,200 | — | — |
| 2007-04-16 | $29.14 | $29.14 | 946,400 | — | — |
| 2007-04-13 | $28.89 | $28.88 | 1,155,000 | — | — |
| 2007-04-12 | $29.25 | $29.25 | 1,397,600 | — | — |
| 2007-04-11 | $29.07 | $29.06 | 1,172,600 | — | — |
| 2007-04-10 | $29.22 | $29.22 | 1,008,200 | — | — |
| 2007-04-09 | $29.33 | $29.33 | 965,200 | — | — |
| 2007-04-05 | $29.32 | $29.32 | 1,292,000 | — | — |
| 2007-04-04 | $29.30 | $29.30 | 1,316,200 | — | — |
| 2007-04-03 | $29.54 | $29.54 | 1,226,400 | — | — |
| 2007-04-02 | $29.28 | $29.27 | 1,155,600 | — | — |
| 2007-03-30 | $29.13 | $29.13 | 1,005,400 | — | — |
| 2007-03-29 | $29.25 | $29.25 | 2,690,800 | — | — |
| 2007-03-28 | $29.28 | $29.28 | 1,328,400 | — | — |
| 2007-03-27 | $28.99 | $28.99 | 1,104,600 | — | — |
| 2007-03-26 | $29.28 | $29.27 | 1,708,600 | — | — |
| 2007-03-23 | $28.75 | $28.75 | 1,753,600 | — | — |
| 2007-03-22 | $28.50 | $28.51 | 856,800 | — | — |
| 2007-03-21 | $28.26 | $28.26 | 1,810,400 | — | — |
| 2007-03-20 | $28.23 | $28.23 | 1,520,000 | — | — |
| 2007-03-19 | $27.87 | $27.87 | 2,335,800 | — | — |
| 2007-03-16 | $27.49 | $27.49 | 2,101,400 | — | — |
| 2007-03-15 | $27.70 | $27.70 | 2,202,200 | — | — |
| 2007-03-14 | $27.52 | $27.52 | 1,821,200 | — | — |
| 2007-03-13 | $27.22 | $27.22 | 5,779,600 | — | — |
| 2007-03-12 | $26.95 | $26.94 | 1,440,400 | — | — |
| 2007-03-09 | $26.57 | $26.57 | 979,200 | — | — |
| 2007-03-08 | $26.29 | $26.28 | 1,308,200 | — | — |
| 2007-03-07 | $26.21 | $26.21 | 1,692,400 | — | — |
| 2007-03-06 | $25.91 | $25.90 | 1,626,000 | — | — |
| 2007-03-05 | $24.67 | $24.67 | 1,428,400 | — | — |
| 2007-03-02 | $25.26 | $25.26 | 853,600 | — | — |
| 2007-03-01 | $25.77 | $25.77 | 1,947,200 | — | — |
| 2007-02-28 | $26.14 | $26.14 | 1,787,600 | — | — |
| 2007-02-27 | $26.03 | $26.03 | 1,962,400 | — | — |
| 2007-02-26 | $27.17 | $27.18 | 713,800 | — | — |
| 2007-02-23 | $27.17 | $27.18 | 785,800 | — | — |
| 2007-02-22 | $27.34 | $27.34 | 1,037,400 | — | — |
| 2007-02-21 | $27.42 | $27.42 | 1,045,000 | — | — |
| 2007-02-20 | $27.57 | $27.57 | 1,226,800 | — | — |
| 2007-02-16 | $27.08 | $27.08 | 1,131,000 | — | — |
| 2007-02-15 | $26.61 | $26.61 | 739,600 | — | — |
| 2007-02-14 | $26.42 | $26.42 | 1,066,000 | — | — |
| 2007-02-13 | $26.00 | $26.01 | 605,800 | — | — |
| 2007-02-12 | $25.91 | $25.91 | 891,400 | — | — |
| 2007-02-09 | $25.86 | $25.86 | 1,650,600 | — | — |
| 2007-02-08 | $26.38 | $26.38 | 962,600 | — | — |
| 2007-02-07 | $26.54 | $26.54 | 1,089,600 | — | — |
| 2007-02-06 | $26.28 | $26.28 | 900,600 | — | — |
| 2007-02-05 | $26.15 | $26.15 | 1,336,600 | — | — |
| 2007-02-02 | $26.42 | $26.42 | 1,102,400 | — | — |
| 2007-02-01 | $26.57 | $26.56 | 3,241,200 | — | — |
| 2007-01-31 | $25.75 | $25.74 | 4,112,400 | — | — |
| 2007-01-30 | $25.57 | $25.57 | 2,005,800 | — | — |
| 2007-01-29 | $25.43 | $25.43 | 2,869,000 | — | — |
| 2007-01-26 | $25.09 | $25.10 | 2,730,000 | — | — |
| 2007-01-25 | $24.32 | $24.32 | 1,743,800 | — | — |
| 2007-01-24 | $24.64 | $24.64 | 1,528,200 | — | — |
| 2007-01-23 | $24.70 | $24.70 | 2,521,200 | — | — |
| 2007-01-22 | $24.83 | $24.84 | 2,710,600 | — | — |
| 2007-01-19 | $25.49 | $25.49 | 1,215,000 | — | — |
| 2007-01-18 | $25.80 | $25.79 | 1,090,800 | — | — |
| 2007-01-17 | $26.00 | $26.00 | 907,600 | — | — |
| 2007-01-16 | $25.99 | $25.98 | 1,081,400 | — | — |
| 2007-01-12 | $26.18 | $26.19 | 2,354,000 | — | — |
| 2007-01-11 | $25.65 | $25.65 | 2,016,600 | — | — |
| 2007-01-10 | $25.12 | $25.11 | 1,016,000 | — | — |
| 2007-01-09 | $25.12 | $25.12 | 1,763,400 | — | — |
| 2007-01-08 | $24.75 | $24.75 | 1,762,600 | — | — |
| 2007-01-05 | $24.79 | $24.79 | 1,861,800 | — | — |
| 2007-01-04 | $24.96 | $24.96 | 2,140,600 | — | — |
| 2007-01-03 | $24.46 | $24.45 | 2,377,600 | — | — |