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
- 1995-10-31 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 | $28.17 | $28.17 | 1,196,800 | — | — |
| 2007-12-28 | $28.00 | $28.00 | 624,400 | — | — |
| 2007-12-27 | $28.13 | $28.13 | 468,800 | — | — |
| 2007-12-26 | $28.87 | $28.87 | 494,000 | — | — |
| 2007-12-24 | $28.50 | $28.50 | 278,200 | — | — |
| 2007-12-21 | $28.40 | $28.40 | 963,200 | — | — |
| 2007-12-20 | $28.21 | $28.21 | 1,540,600 | — | — |
| 2007-12-19 | $28.57 | $28.57 | 1,780,800 | — | — |
| 2007-12-18 | $28.50 | $28.50 | 3,341,800 | — | — |
| 2007-12-17 | $27.86 | $27.86 | 3,633,200 | — | — |
| 2007-12-14 | $27.82 | $27.82 | 2,062,800 | — | — |
| 2007-12-13 | $28.60 | $28.60 | 1,311,000 | — | — |
| 2007-12-12 | $28.46 | $28.46 | 2,193,600 | — | — |
| 2007-12-11 | $28.77 | $28.77 | 5,510,000 | — | — |
| 2007-12-10 | $29.75 | $29.75 | 2,936,000 | — | — |
| 2007-12-07 | $30.56 | $30.56 | 931,600 | — | — |
| 2007-12-06 | $30.57 | $30.57 | 2,244,000 | — | — |
| 2007-12-05 | $29.92 | $29.92 | 1,872,800 | — | — |
| 2007-12-04 | $30.24 | $30.24 | 1,845,600 | — | — |
| 2007-12-03 | $30.98 | $30.98 | 2,003,400 | — | — |
| 2007-11-30 | $30.98 | $30.98 | 3,122,400 | — | — |
| 2007-11-29 | $31.00 | $31.00 | 1,393,600 | — | — |
| 2007-11-28 | $30.29 | $30.29 | 1,890,800 | — | — |
| 2007-11-27 | $29.70 | $29.70 | 1,982,400 | — | — |
| 2007-11-26 | $29.86 | $29.86 | 2,153,400 | — | — |
| 2007-11-23 | $29.16 | $29.16 | 374,600 | — | — |
| 2007-11-21 | $28.88 | $28.88 | 1,108,800 | — | — |
| 2007-11-20 | $29.00 | $29.00 | 3,734,600 | — | — |
| 2007-11-19 | $29.00 | $29.00 | 3,146,000 | — | — |
| 2007-11-16 | $29.77 | $29.77 | 1,292,600 | — | — |
| 2007-11-15 | $29.16 | $29.16 | 1,266,400 | — | — |
| 2007-11-14 | $29.66 | $29.66 | 1,704,800 | — | — |
| 2007-11-13 | $29.52 | $29.52 | 1,903,400 | — | — |
| 2007-11-12 | $29.55 | $29.55 | 1,638,400 | — | — |
| 2007-11-09 | $29.92 | $29.92 | 1,391,000 | — | — |
| 2007-11-08 | $30.05 | $30.05 | 2,339,000 | — | — |
| 2007-11-07 | $29.56 | $29.56 | 1,774,400 | — | — |
| 2007-11-06 | $29.97 | $29.97 | 2,401,000 | — | — |
| 2007-11-05 | $29.13 | $29.13 | 2,835,000 | — | — |
| 2007-11-02 | $29.75 | $29.75 | 9,001,000 | — | — |
| 2007-11-01 | $32.72 | $32.72 | 1,185,800 | — | — |
| 2007-10-31 | $32.60 | $32.60 | 1,021,000 | — | — |
| 2007-10-30 | $31.90 | $31.90 | 754,400 | — | — |
| 2007-10-29 | $32.11 | $32.11 | 1,170,600 | — | — |
| 2007-10-26 | $32.08 | $32.08 | 1,556,600 | — | — |
| 2007-10-25 | $33.06 | $33.06 | 612,000 | — | — |
| 2007-10-24 | $32.77 | $32.77 | 1,456,600 | — | — |
| 2007-10-23 | $32.97 | $32.97 | 700,800 | — | — |
| 2007-10-22 | $32.63 | $32.63 | 891,000 | — | — |
| 2007-10-19 | $32.90 | $32.90 | 1,584,600 | — | — |
| 2007-10-18 | $33.26 | $33.26 | 1,186,000 | — | — |
| 2007-10-17 | $33.12 | $33.12 | 990,600 | — | — |
| 2007-10-16 | $32.58 | $32.58 | 782,600 | — | — |
| 2007-10-15 | $32.49 | $32.49 | 807,200 | — | — |
| 2007-10-12 | $32.01 | $32.01 | 605,800 | — | — |
| 2007-10-11 | $32.24 | $32.24 | 756,600 | — | — |
| 2007-10-10 | $32.78 | $32.78 | 1,135,000 | — | — |
| 2007-10-09 | $32.45 | $32.45 | 1,470,800 | — | — |
| 2007-10-08 | $32.37 | $32.37 | 766,400 | — | — |
| 2007-10-05 | $32.13 | $32.13 | 852,600 | — | — |
| 2007-10-04 | $31.69 | $31.69 | 967,600 | — | — |
| 2007-10-03 | $31.97 | $31.97 | 1,014,600 | — | — |
| 2007-10-02 | $31.93 | $31.93 | 821,800 | — | — |
| 2007-10-01 | $31.72 | $31.72 | 1,237,400 | — | — |
| 2007-09-28 | $31.59 | $31.59 | 1,982,400 | — | — |
| 2007-09-27 | $30.75 | $30.75 | 750,000 | — | — |
| 2007-09-26 | $30.81 | $30.81 | 1,130,600 | — | — |
| 2007-09-25 | $30.76 | $30.76 | 823,800 | — | — |
| 2007-09-24 | $30.37 | $30.37 | 823,600 | — | — |
| 2007-09-21 | $30.81 | $30.81 | 753,600 | — | — |
| 2007-09-20 | $30.26 | $30.26 | 549,000 | — | — |
| 2007-09-19 | $30.33 | $30.33 | 1,055,600 | — | — |
| 2007-09-18 | $30.78 | $30.78 | 1,430,400 | — | — |
| 2007-09-17 | $30.89 | $30.89 | 1,271,800 | — | — |
| 2007-09-14 | $31.03 | $31.03 | 720,400 | — | — |
| 2007-09-13 | $31.00 | $31.00 | 1,575,200 | — | — |
| 2007-09-12 | $31.08 | $31.08 | 4,262,400 | — | — |
| 2007-09-11 | $30.08 | $30.08 | 2,477,000 | — | — |
| 2007-09-10 | $28.83 | $28.83 | 1,966,000 | — | — |
| 2007-09-07 | $29.23 | $29.23 | 1,574,600 | — | — |
| 2007-09-06 | $29.43 | $29.43 | 1,523,200 | — | — |
| 2007-09-05 | $29.50 | $29.50 | 1,385,200 | — | — |
| 2007-09-04 | $29.47 | $29.47 | 2,237,200 | — | — |
| 2007-08-31 | $28.76 | $28.76 | 1,149,800 | — | — |
| 2007-08-30 | $28.62 | $28.62 | 1,180,200 | — | — |
| 2007-08-29 | $28.17 | $28.17 | 890,000 | — | — |
| 2007-08-28 | $28.12 | $28.12 | 1,181,800 | — | — |
| 2007-08-27 | $27.96 | $27.96 | 718,600 | — | — |
| 2007-08-24 | $28.03 | $28.03 | 643,600 | — | — |
| 2007-08-23 | $27.75 | $27.75 | 845,600 | — | — |
| 2007-08-22 | $27.64 | $27.64 | 603,200 | — | — |
| 2007-08-21 | $27.48 | $27.48 | 1,091,800 | — | — |
| 2007-08-20 | $27.26 | $27.26 | 895,600 | — | — |
| 2007-08-17 | $27.12 | $27.12 | 2,006,800 | — | — |
| 2007-08-16 | $26.89 | $26.89 | 1,487,200 | — | — |
| 2007-08-15 | $27.12 | $27.12 | 1,358,600 | — | — |
| 2007-08-14 | $27.75 | $27.75 | 1,204,800 | — | — |
| 2007-08-13 | $27.92 | $27.92 | 1,082,000 | — | — |
| 2007-08-10 | $28.17 | $28.17 | 2,597,200 | — | — |
| 2007-08-09 | $28.48 | $28.48 | 2,337,400 | — | — |
| 2007-08-08 | $28.37 | $28.37 | 2,517,800 | — | — |
| 2007-08-07 | $28.82 | $28.82 | 2,346,600 | — | — |
| 2007-08-06 | $28.81 | $28.81 | 3,759,200 | — | — |
| 2007-08-03 | $27.98 | $27.98 | 8,252,600 | — | — |
| 2007-08-02 | $26.58 | $26.58 | 1,404,400 | — | — |
| 2007-08-01 | $26.39 | $26.39 | 1,805,800 | — | — |
| 2007-07-31 | $26.47 | $26.47 | 1,419,800 | — | — |
| 2007-07-30 | $27.07 | $27.07 | 2,070,600 | — | — |
| 2007-07-27 | $26.54 | $26.54 | 1,634,400 | — | — |
| 2007-07-26 | $26.46 | $26.46 | 2,421,800 | — | — |
| 2007-07-25 | $26.75 | $26.75 | 2,733,000 | — | — |
| 2007-07-24 | $26.42 | $26.42 | 1,054,400 | — | — |
| 2007-07-23 | $26.72 | $26.72 | 1,138,400 | — | — |
| 2007-07-20 | $26.95 | $26.95 | 3,106,000 | — | — |
| 2007-07-19 | $26.53 | $26.53 | 1,349,000 | — | — |
| 2007-07-18 | $26.80 | $26.80 | 2,942,400 | — | — |
| 2007-07-17 | $27.17 | $27.17 | 948,400 | — | — |
| 2007-07-16 | $27.33 | $27.33 | 666,200 | — | — |
| 2007-07-13 | $27.59 | $27.59 | 1,401,200 | — | — |
| 2007-07-12 | $26.90 | $26.90 | 917,000 | — | — |
| 2007-07-11 | $26.97 | $26.97 | 1,278,200 | — | — |
| 2007-07-10 | $26.98 | $26.98 | 1,277,200 | — | — |
| 2007-07-09 | $27.41 | $27.41 | 1,325,000 | — | — |
| 2007-07-06 | $27.88 | $27.88 | 677,800 | — | — |
| 2007-07-05 | $27.75 | $27.75 | 1,172,600 | — | — |
| 2007-07-03 | $27.46 | $27.46 | 379,800 | — | — |
| 2007-07-02 | $27.26 | $27.26 | 1,137,800 | — | — |
| 2007-06-29 | $26.94 | $26.94 | 1,770,400 | — | — |
| 2007-06-28 | $26.58 | $26.58 | 1,444,400 | — | — |
| 2007-06-27 | $26.28 | $26.28 | 1,157,400 | — | — |
| 2007-06-26 | $26.33 | $26.33 | 1,013,400 | — | — |
| 2007-06-25 | $26.34 | $26.34 | 2,412,200 | — | — |
| 2007-06-22 | $26.87 | $26.87 | 1,876,800 | — | — |
| 2007-06-21 | $26.60 | $26.60 | 954,000 | — | — |
| 2007-06-20 | $26.55 | $26.55 | 1,851,000 | — | — |
| 2007-06-19 | $26.81 | $26.81 | 1,321,600 | — | — |
| 2007-06-18 | $26.83 | $26.83 | 1,717,400 | — | — |
| 2007-06-15 | $27.22 | $27.22 | 819,800 | — | — |
| 2007-06-14 | $27.29 | $27.29 | 880,400 | — | — |
| 2007-06-13 | $27.40 | $27.40 | 2,588,000 | — | — |
| 2007-06-12 | $27.31 | $27.31 | 804,200 | — | — |
| 2007-06-11 | $27.56 | $27.56 | 1,034,000 | — | — |
| 2007-06-08 | $27.21 | $27.21 | 954,200 | — | — |
| 2007-06-07 | $27.31 | $27.31 | 1,782,400 | — | — |
| 2007-06-06 | $27.46 | $27.46 | 1,889,200 | — | — |
| 2007-06-05 | $27.78 | $27.78 | 2,299,400 | — | — |
| 2007-06-04 | $27.97 | $27.97 | 668,600 | — | — |
| 2007-06-01 | $27.98 | $27.98 | 1,487,800 | — | — |
| 2007-05-31 | $27.62 | $27.62 | 1,407,600 | — | — |
| 2007-05-30 | $27.67 | $27.67 | 1,831,200 | — | — |
| 2007-05-29 | $27.53 | $27.53 | 2,782,800 | — | — |
| 2007-05-25 | $27.10 | $27.10 | 3,143,800 | — | — |
| 2007-05-24 | $27.01 | $27.01 | 1,746,200 | — | — |
| 2007-05-23 | $27.06 | $27.06 | 1,258,000 | — | — |
| 2007-05-22 | $26.92 | $26.92 | 1,653,800 | — | — |
| 2007-05-21 | $26.57 | $26.57 | 2,636,000 | — | — |
| 2007-05-18 | $26.50 | $26.50 | 1,524,200 | — | — |
| 2007-05-17 | $26.67 | $26.67 | 1,964,400 | — | — |
| 2007-05-16 | $26.49 | $26.49 | 3,284,800 | — | — |
| 2007-05-15 | $26.45 | $26.45 | 3,972,000 | — | — |
| 2007-05-14 | $26.76 | $26.76 | 1,351,800 | — | — |
| 2007-05-11 | $26.95 | $26.95 | 2,480,000 | — | — |
| 2007-05-10 | $27.21 | $27.21 | 2,092,800 | — | — |
| 2007-05-09 | $27.82 | $27.82 | 1,297,800 | — | — |
| 2007-05-08 | $27.56 | $27.56 | 1,285,400 | — | — |
| 2007-05-07 | $27.82 | $27.82 | 1,015,600 | — | — |
| 2007-05-04 | $27.63 | $27.63 | 822,000 | — | — |
| 2007-05-03 | $27.45 | $27.45 | 1,099,600 | — | — |
| 2007-05-02 | $27.65 | $27.65 | 2,959,000 | — | — |
| 2007-05-01 | $27.34 | $27.34 | 3,036,800 | — | — |
| 2007-04-30 | $27.31 | $27.31 | 5,223,800 | — | — |
| 2007-04-27 | $27.24 | $27.24 | 1,194,600 | — | — |
| 2007-04-26 | $27.57 | $27.57 | 1,899,800 | — | — |
| 2007-04-25 | $27.31 | $27.31 | 991,600 | — | — |
| 2007-04-24 | $27.46 | $27.46 | 1,136,200 | — | — |
| 2007-04-23 | $27.44 | $27.44 | 1,076,800 | — | — |
| 2007-04-20 | $27.48 | $27.48 | 2,232,400 | — | — |
| 2007-04-19 | $27.50 | $27.50 | 1,293,000 | — | — |
| 2007-04-18 | $27.64 | $27.64 | 2,236,200 | — | — |
| 2007-04-17 | $28.08 | $28.08 | 3,397,400 | — | — |
| 2007-04-16 | $28.46 | $28.46 | 1,820,800 | — | — |
| 2007-04-13 | $28.74 | $28.74 | 2,450,200 | — | — |
| 2007-04-12 | $28.47 | $28.47 | 3,561,600 | — | — |
| 2007-04-11 | $28.24 | $28.24 | 1,118,800 | — | — |
| 2007-04-10 | $28.04 | $28.04 | 2,265,600 | — | — |
| 2007-04-09 | $27.99 | $27.99 | 1,707,800 | — | — |
| 2007-04-05 | $27.99 | $27.99 | 2,429,400 | — | — |
| 2007-04-04 | $27.09 | $27.09 | 1,887,600 | — | — |
| 2007-04-03 | $26.74 | $26.74 | 1,647,000 | — | — |
| 2007-04-02 | $26.32 | $26.32 | 1,149,800 | — | — |
| 2007-03-30 | $26.66 | $26.66 | 1,749,400 | — | — |
| 2007-03-29 | $26.34 | $26.34 | 755,800 | — | — |
| 2007-03-28 | $26.47 | $26.47 | 1,478,200 | — | — |
| 2007-03-27 | $26.71 | $26.71 | 1,041,400 | — | — |
| 2007-03-26 | $26.62 | $26.62 | 1,469,200 | — | — |
| 2007-03-23 | $26.65 | $26.65 | 1,190,400 | — | — |
| 2007-03-22 | $26.69 | $26.69 | 1,541,000 | — | — |
| 2007-03-21 | $26.68 | $26.68 | 2,420,000 | — | — |
| 2007-03-20 | $26.38 | $26.38 | 2,406,200 | — | — |
| 2007-03-19 | $26.48 | $26.48 | 1,455,400 | — | — |
| 2007-03-16 | $26.38 | $26.38 | 1,350,800 | — | — |
| 2007-03-15 | $26.20 | $26.20 | 2,677,200 | — | — |
| 2007-03-14 | $26.06 | $26.06 | 2,245,400 | — | — |
| 2007-03-13 | $26.05 | $26.05 | 4,626,200 | — | — |
| 2007-03-12 | $25.77 | $25.77 | 5,245,600 | — | — |
| 2007-03-09 | $26.50 | $26.50 | 1,233,400 | — | — |
| 2007-03-08 | $26.76 | $26.76 | 669,800 | — | — |
| 2007-03-07 | $26.75 | $26.75 | 1,088,600 | — | — |
| 2007-03-06 | $26.86 | $26.86 | 1,791,400 | — | — |
| 2007-03-05 | $26.48 | $26.48 | 2,503,600 | — | — |
| 2007-03-02 | $26.61 | $26.61 | 3,387,200 | — | — |
| 2007-03-01 | $27.22 | $27.22 | 3,032,400 | — | — |
| 2007-02-28 | $27.25 | $27.25 | 2,883,800 | — | — |
| 2007-02-27 | $27.48 | $27.48 | 1,720,200 | — | — |
| 2007-02-26 | $28.38 | $28.38 | 892,000 | — | — |
| 2007-02-23 | $28.40 | $28.40 | 1,205,200 | — | — |
| 2007-02-22 | $28.54 | $28.54 | 2,253,200 | — | — |
| 2007-02-21 | $28.78 | $28.78 | 1,667,200 | — | — |
| 2007-02-20 | $29.04 | $29.04 | 1,435,800 | — | — |
| 2007-02-16 | $29.05 | $29.05 | 2,679,600 | — | — |
| 2007-02-15 | $29.27 | $29.27 | 1,971,800 | — | — |
| 2007-02-14 | $28.73 | $28.73 | 3,319,600 | — | — |
| 2007-02-13 | $28.28 | $28.28 | 2,390,400 | — | — |
| 2007-02-12 | $28.05 | $28.05 | 2,138,800 | — | — |
| 2007-02-09 | $27.52 | $27.52 | 915,400 | — | — |
| 2007-02-08 | $27.45 | $27.45 | 1,271,400 | — | — |
| 2007-02-07 | $27.54 | $27.54 | 1,293,800 | — | — |
| 2007-02-06 | $27.50 | $27.50 | 2,226,400 | — | — |
| 2007-02-05 | $27.51 | $27.51 | 2,096,800 | — | — |
| 2007-02-02 | $27.00 | $27.00 | 3,234,400 | — | — |
| 2007-02-01 | $27.45 | $27.45 | 1,303,800 | — | — |
| 2007-01-31 | $27.30 | $27.30 | 3,201,000 | — | — |
| 2007-01-30 | $26.78 | $26.78 | 2,818,400 | — | — |
| 2007-01-29 | $26.18 | $26.18 | 1,982,400 | — | — |
| 2007-01-26 | $25.90 | $25.90 | 1,059,200 | — | — |
| 2007-01-25 | $26.00 | $26.00 | 854,000 | — | — |
| 2007-01-24 | $26.13 | $26.13 | 1,883,000 | — | — |
| 2007-01-23 | $26.28 | $26.28 | 2,687,600 | — | — |
| 2007-01-22 | $26.65 | $26.65 | 1,266,800 | — | — |
| 2007-01-19 | $26.87 | $26.87 | 1,063,200 | — | — |
| 2007-01-18 | $26.53 | $26.53 | 936,400 | — | — |
| 2007-01-17 | $26.50 | $26.50 | 1,990,200 | — | — |
| 2007-01-16 | $26.75 | $26.75 | 1,104,200 | — | — |
| 2007-01-12 | $26.92 | $26.92 | 1,352,200 | — | — |
| 2007-01-11 | $26.40 | $26.40 | 3,046,200 | — | — |
| 2007-01-10 | $26.17 | $26.17 | 2,146,400 | — | — |
| 2007-01-09 | $26.55 | $26.55 | 2,668,200 | — | — |
| 2007-01-08 | $27.24 | $27.24 | 1,017,200 | — | — |
| 2007-01-05 | $27.42 | $27.42 | 985,200 | — | — |
| 2007-01-04 | $27.75 | $27.75 | 1,024,200 | — | — |
| 2007-01-03 | $27.72 | $27.72 | 1,406,000 | — | — |