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
- 1981-12-31 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 | $24.58 | $24.58 | 2,068,985 | — | — |
| 2007-12-28 | $24.76 | $24.76 | 2,051,272 | — | — |
| 2007-12-27 | $24.65 | $24.65 | 2,229,005 | — | — |
| 2007-12-26 | $25.14 | $25.14 | 2,105,619 | — | — |
| 2007-12-24 | $25.89 | $25.89 | 897,721 | — | — |
| 2007-12-21 | $25.76 | $25.77 | 3,674,819 | — | — |
| 2007-12-20 | $25.23 | $25.23 | 2,794,408 | — | — |
| 2007-12-19 | $25.16 | $25.16 | 2,273,086 | — | — |
| 2007-12-18 | $25.54 | $25.54 | 2,652,504 | — | — |
| 2007-12-17 | $25.25 | $25.25 | 2,820,977 | — | — |
| 2007-12-14 | $25.60 | $25.60 | 3,498,898 | — | — |
| 2007-12-13 | $26.10 | $26.10 | 1,595,166 | — | — |
| 2007-12-12 | $26.13 | $26.13 | 2,204,046 | — | — |
| 2007-12-11 | $26.17 | $26.17 | 1,889,642 | — | — |
| 2007-12-10 | $26.73 | $26.73 | 1,206,690 | — | — |
| 2007-12-07 | $26.64 | $26.65 | 1,568,194 | — | — |
| 2007-12-06 | $26.65 | $26.65 | 1,925,068 | — | — |
| 2007-12-05 | $26.44 | $26.44 | 2,276,709 | — | — |
| 2007-12-04 | $25.71 | $25.71 | 3,602,558 | — | — |
| 2007-12-03 | $26.06 | $26.06 | 2,239,874 | — | — |
| 2007-11-30 | $26.24 | $26.24 | 2,143,460 | — | — |
| 2007-11-29 | $26.14 | $26.14 | 1,776,924 | — | — |
| 2007-11-28 | $25.94 | $25.94 | 2,493,088 | — | — |
| 2007-11-27 | $25.51 | $25.51 | 2,250,140 | — | — |
| 2007-11-26 | $25.03 | $25.03 | 2,624,525 | — | — |
| 2007-11-23 | $25.50 | $25.50 | 1,389,052 | — | — |
| 2007-11-21 | $25.40 | $25.40 | 1,922,854 | — | — |
| 2007-11-20 | $25.75 | $25.76 | 3,444,551 | — | — |
| 2007-11-19 | $25.60 | $25.60 | 2,909,944 | — | — |
| 2007-11-16 | $25.83 | $25.84 | 2,311,128 | — | — |
| 2007-11-15 | $25.78 | $25.78 | 2,450,215 | — | — |
| 2007-11-14 | $26.25 | $26.25 | 2,713,694 | — | — |
| 2007-11-13 | $26.65 | $26.65 | 1,971,564 | — | — |
| 2007-11-12 | $25.96 | $25.96 | 2,428,476 | — | — |
| 2007-11-09 | $26.41 | $26.41 | 2,428,073 | — | — |
| 2007-11-08 | $26.69 | $26.69 | 3,209,654 | — | — |
| 2007-11-07 | $26.74 | $26.74 | 2,417,405 | — | — |
| 2007-11-06 | $27.77 | $27.77 | 2,451,020 | — | — |
| 2007-11-05 | $27.43 | $27.43 | 2,035,975 | — | — |
| 2007-11-02 | $27.97 | $27.97 | 2,498,925 | — | — |
| 2007-11-01 | $28.16 | $28.17 | 2,195,592 | — | — |
| 2007-10-31 | $29.01 | $29.01 | 2,282,949 | — | — |
| 2007-10-30 | $28.49 | $28.49 | 1,453,865 | — | — |
| 2007-10-29 | $28.28 | $28.28 | 1,170,258 | — | — |
| 2007-10-26 | $28.25 | $28.25 | 954,281 | — | — |
| 2007-10-25 | $27.97 | $27.97 | 1,734,252 | — | — |
| 2007-10-24 | $28.08 | $28.09 | 2,355,813 | — | — |
| 2007-10-23 | $28.25 | $28.25 | 2,381,980 | — | — |
| 2007-10-22 | $28.26 | $28.26 | 1,588,523 | — | — |
| 2007-10-19 | $28.29 | $28.29 | 2,366,682 | — | — |
| 2007-10-18 | $28.67 | $28.67 | 1,226,214 | — | — |
| 2007-10-17 | $28.65 | $28.65 | 2,086,899 | — | — |
| 2007-10-16 | $28.84 | $28.84 | 2,202,033 | — | — |
| 2007-10-15 | $29.29 | $29.29 | 3,733,996 | — | — |
| 2007-10-12 | $29.40 | $29.40 | 2,954,428 | — | — |
| 2007-10-11 | $28.84 | $28.85 | 2,800,648 | — | — |
| 2007-10-10 | $28.60 | $28.60 | 2,509,392 | — | — |
| 2007-10-09 | $28.02 | $28.02 | 2,330,854 | — | — |
| 2007-10-08 | $28.14 | $28.15 | 1,428,101 | — | — |
| 2007-10-05 | $28.17 | $28.18 | 1,837,711 | — | — |
| 2007-10-04 | $27.98 | $27.98 | 1,466,345 | — | — |
| 2007-10-03 | $28.27 | $28.27 | 2,020,476 | — | — |
| 2007-10-02 | $28.23 | $28.23 | 2,906,925 | — | — |
| 2007-10-01 | $28.96 | $28.97 | 2,163,185 | — | — |
| 2007-09-28 | $27.77 | $27.77 | 1,190,386 | — | — |
| 2007-09-27 | $27.80 | $27.80 | 1,835,296 | — | — |
| 2007-09-26 | $28.04 | $28.04 | 2,005,178 | — | — |
| 2007-09-25 | $27.91 | $27.91 | 2,645,861 | — | — |
| 2007-09-24 | $27.23 | $27.23 | 2,030,943 | — | — |
| 2007-09-21 | $27.59 | $27.59 | 2,660,756 | — | — |
| 2007-09-20 | $27.62 | $27.62 | 3,153,496 | — | — |
| 2007-09-19 | $27.65 | $27.65 | 3,772,441 | — | — |
| 2007-09-18 | $27.05 | $27.05 | 2,455,850 | — | — |
| 2007-09-17 | $26.78 | $26.78 | 1,892,460 | — | — |
| 2007-09-14 | $26.85 | $26.85 | 2,256,782 | — | — |
| 2007-09-13 | $27.09 | $27.09 | 2,696,786 | — | — |
| 2007-09-12 | $27.49 | $27.49 | 2,274,897 | — | — |
| 2007-09-11 | $27.65 | $27.65 | 2,317,368 | — | — |
| 2007-09-10 | $27.13 | $27.13 | 2,159,361 | — | — |
| 2007-09-07 | $27.49 | $27.49 | 2,638,816 | — | — |
| 2007-09-06 | $28.12 | $28.12 | 1,803,694 | — | — |
| 2007-09-05 | $28.13 | $28.14 | 2,773,877 | — | — |
| 2007-09-04 | $28.60 | $28.60 | 3,276,883 | — | — |
| 2007-08-31 | $27.80 | $27.80 | 1,916,614 | — | — |
| 2007-08-30 | $27.63 | $27.63 | 1,663,803 | — | — |
| 2007-08-29 | $27.67 | $27.67 | 2,017,658 | — | — |
| 2007-08-28 | $27.38 | $27.38 | 2,616,877 | — | — |
| 2007-08-27 | $28.08 | $28.08 | 1,765,652 | — | — |
| 2007-08-24 | $28.62 | $28.62 | 1,622,339 | — | — |
| 2007-08-23 | $28.68 | $28.68 | 4,273,836 | — | — |
| 2007-08-22 | $27.70 | $27.70 | 2,515,430 | — | — |
| 2007-08-21 | $27.15 | $27.15 | 2,602,787 | — | — |
| 2007-08-20 | $27.44 | $27.45 | 2,120,513 | — | — |
| 2007-08-17 | $27.23 | $27.23 | 3,196,370 | — | — |
| 2007-08-16 | $26.70 | $26.70 | 3,384,368 | — | — |
| 2007-08-15 | $26.82 | $26.82 | 2,746,704 | — | — |
| 2007-08-14 | $27.63 | $27.63 | 3,950,375 | — | — |
| 2007-08-13 | $28.65 | $28.65 | 7,095,216 | — | — |
| 2007-08-10 | $26.23 | $26.23 | 6,982,095 | — | — |
| 2007-08-09 | $24.80 | $24.80 | 7,331,321 | — | — |
| 2007-08-08 | $26.32 | $26.32 | 5,402,629 | — | — |
| 2007-08-07 | $26.64 | $26.65 | 5,053,605 | — | — |
| 2007-08-06 | $26.80 | $26.80 | 3,650,061 | — | — |
| 2007-08-03 | $26.80 | $26.80 | 3,164,164 | — | — |
| 2007-08-02 | $28.01 | $28.01 | 3,409,125 | — | — |
| 2007-08-01 | $28.02 | $28.02 | 4,869,029 | — | — |
| 2007-07-31 | $27.66 | $27.66 | 4,252,097 | — | — |
| 2007-07-30 | $27.85 | $27.85 | 3,909,112 | — | — |
| 2007-07-27 | $28.09 | $28.10 | 4,490,819 | — | — |
| 2007-07-26 | $28.74 | $28.74 | 5,325,337 | — | — |
| 2007-07-25 | $30.28 | $30.28 | 3,373,700 | — | — |
| 2007-07-24 | $30.35 | $30.35 | 3,493,865 | — | — |
| 2007-07-23 | $30.51 | $30.51 | 3,288,758 | — | — |
| 2007-07-20 | $30.49 | $30.50 | 2,503,152 | — | — |
| 2007-07-19 | $30.70 | $30.70 | 2,271,274 | — | — |
| 2007-07-18 | $30.61 | $30.61 | 3,035,947 | — | — |
| 2007-07-17 | $30.59 | $30.59 | 5,260,926 | — | — |
| 2007-07-16 | $29.93 | $29.93 | 2,150,706 | — | — |
| 2007-07-13 | $29.89 | $29.89 | 2,340,515 | — | — |
| 2007-07-12 | $30.03 | $30.03 | 2,608,825 | — | — |
| 2007-07-11 | $29.71 | $29.71 | 2,610,838 | — | — |
| 2007-07-10 | $29.59 | $29.59 | 3,090,897 | — | — |
| 2007-07-09 | $30.46 | $30.46 | 4,269,206 | — | — |
| 2007-07-06 | $29.64 | $29.65 | 2,102,398 | — | — |
| 2007-07-05 | $29.63 | $29.64 | 3,714,673 | — | — |
| 2007-07-03 | $29.30 | $29.30 | 1,181,731 | — | — |
| 2007-07-02 | $29.45 | $29.45 | 2,645,459 | — | — |
| 2007-06-29 | $29.39 | $29.39 | 3,093,715 | — | — |
| 2007-06-28 | $29.46 | $29.46 | 2,795,817 | — | — |
| 2007-06-27 | $29.49 | $29.49 | 3,581,625 | — | — |
| 2007-06-26 | $28.92 | $28.92 | 4,198,959 | — | — |
| 2007-06-25 | $29.19 | $29.19 | 4,983,156 | — | — |
| 2007-06-22 | $28.59 | $28.59 | 3,184,091 | — | — |
| 2007-06-21 | $28.64 | $28.64 | 3,873,283 | — | — |
| 2007-06-20 | $28.52 | $28.52 | 7,037,448 | — | — |
| 2007-06-19 | $28.42 | $28.42 | 7,794,673 | — | — |
| 2007-06-18 | $27.44 | $27.44 | 2,254,769 | — | — |
| 2007-06-15 | $27.40 | $27.40 | 3,373,096 | — | — |
| 2007-06-14 | $27.25 | $27.25 | 3,386,582 | — | — |
| 2007-06-13 | $27.84 | $27.84 | 3,418,586 | — | — |
| 2007-06-12 | $27.20 | $27.20 | 2,409,354 | — | — |
| 2007-06-11 | $27.62 | $27.62 | 2,353,196 | — | — |
| 2007-06-08 | $27.81 | $27.81 | 1,660,381 | — | — |
| 2007-06-07 | $27.52 | $27.52 | 2,869,688 | — | — |
| 2007-06-06 | $27.63 | $27.63 | 2,598,962 | — | — |
| 2007-06-05 | $28.30 | $28.30 | 3,821,554 | — | — |
| 2007-06-04 | $27.99 | $27.99 | 2,781,325 | — | — |
| 2007-06-01 | $27.85 | $27.85 | 2,776,091 | — | — |
| 2007-05-31 | $27.52 | $27.52 | 3,732,989 | — | — |
| 2007-05-30 | $28.16 | $28.16 | 3,217,706 | — | — |
| 2007-05-29 | $27.80 | $27.80 | 3,381,147 | — | — |
| 2007-05-25 | $28.07 | $28.07 | 2,305,291 | — | — |
| 2007-05-24 | $27.72 | $27.72 | 2,414,588 | — | — |
| 2007-05-23 | $27.85 | $27.85 | 6,679,970 | — | — |
| 2007-05-22 | $28.69 | $28.69 | 4,870,841 | — | — |
| 2007-05-21 | $28.35 | $28.35 | 3,692,129 | — | — |
| 2007-05-18 | $28.48 | $28.48 | 3,230,789 | — | — |
| 2007-05-17 | $28.25 | $28.25 | 2,927,053 | — | — |
| 2007-05-16 | $28.58 | $28.58 | 8,474,606 | — | — |
| 2007-05-15 | $27.88 | $27.88 | 3,888,782 | — | — |
| 2007-05-14 | $27.78 | $27.78 | 4,396,216 | — | — |
| 2007-05-11 | $28.04 | $28.04 | 3,831,417 | — | — |
| 2007-05-10 | $27.24 | $27.24 | 2,460,681 | — | — |
| 2007-05-09 | $27.67 | $27.67 | 3,127,128 | — | — |
| 2007-05-08 | $27.27 | $27.27 | 4,040,952 | — | — |
| 2007-05-07 | $27.66 | $27.66 | 3,014,007 | — | — |
| 2007-05-04 | $27.65 | $27.65 | 2,464,103 | — | — |
| 2007-05-03 | $27.60 | $27.60 | 2,971,134 | — | — |
| 2007-05-02 | $27.75 | $27.75 | 1,949,021 | — | — |
| 2007-05-01 | $27.93 | $27.93 | 1,759,614 | — | — |
| 2007-04-30 | $27.59 | $27.59 | 1,908,160 | — | — |
| 2007-04-27 | $28.01 | $28.01 | 2,741,873 | — | — |
| 2007-04-26 | $27.74 | $27.74 | 2,575,614 | — | — |
| 2007-04-25 | $27.81 | $27.81 | 2,638,414 | — | — |
| 2007-04-24 | $27.50 | $27.50 | 2,343,333 | — | — |
| 2007-04-23 | $27.26 | $27.26 | 2,684,508 | — | — |
| 2007-04-20 | $27.23 | $27.23 | 2,897,062 | — | — |
| 2007-04-19 | $27.11 | $27.11 | 2,382,181 | — | — |
| 2007-04-18 | $26.98 | $26.98 | 2,107,430 | — | — |
| 2007-04-17 | $26.88 | $26.88 | 2,639,219 | — | — |
| 2007-04-16 | $26.67 | $26.67 | 2,487,452 | — | — |
| 2007-04-13 | $26.72 | $26.72 | 1,359,262 | — | — |
| 2007-04-12 | $26.87 | $26.87 | 2,554,680 | — | — |
| 2007-04-11 | $26.65 | $26.66 | 3,950,979 | — | — |
| 2007-04-10 | $26.26 | $26.26 | 2,916,385 | — | — |
| 2007-04-09 | $26.60 | $26.61 | 1,719,961 | — | — |
| 2007-04-05 | $26.73 | $26.73 | 1,977,200 | — | — |
| 2007-04-04 | $26.71 | $26.71 | 3,435,695 | — | — |
| 2007-04-03 | $26.73 | $26.73 | 4,740,208 | — | — |
| 2007-04-02 | $25.70 | $25.70 | 2,009,808 | — | — |
| 2007-03-30 | $25.90 | $25.90 | 1,378,183 | — | — |
| 2007-03-29 | $25.99 | $25.99 | 2,994,684 | — | — |
| 2007-03-28 | $25.83 | $25.84 | 2,537,571 | — | — |
| 2007-03-27 | $25.91 | $25.91 | 2,022,086 | — | — |
| 2007-03-26 | $25.96 | $25.96 | 1,428,705 | — | — |
| 2007-03-23 | $26.04 | $26.04 | 1,714,124 | — | — |
| 2007-03-22 | $26.21 | $26.21 | 1,571,414 | — | — |
| 2007-03-21 | $26.06 | $26.06 | 1,673,263 | — | — |
| 2007-03-20 | $25.89 | $25.89 | 3,808,470 | — | — |
| 2007-03-19 | $25.30 | $25.30 | 1,728,616 | — | — |
| 2007-03-16 | $25.16 | $25.16 | 2,328,841 | — | — |
| 2007-03-15 | $25.46 | $25.46 | 1,225,610 | — | — |
| 2007-03-14 | $25.40 | $25.40 | 2,550,453 | — | — |
| 2007-03-13 | $25.35 | $25.35 | 2,486,043 | — | — |
| 2007-03-12 | $25.56 | $25.56 | 2,255,172 | — | — |
| 2007-03-09 | $25.71 | $25.71 | 2,860,630 | — | — |
| 2007-03-08 | $25.61 | $25.61 | 2,066,368 | — | — |
| 2007-03-07 | $25.50 | $25.50 | 1,965,123 | — | — |
| 2007-03-06 | $25.63 | $25.63 | 2,462,895 | — | — |
| 2007-03-05 | $25.54 | $25.54 | 1,827,446 | — | — |
| 2007-03-02 | $25.73 | $25.73 | 1,773,502 | — | — |
| 2007-03-01 | $25.91 | $25.91 | 2,872,304 | — | — |
| 2007-02-28 | $26.30 | $26.30 | 3,411,340 | — | — |
| 2007-02-27 | $26.08 | $26.08 | 3,640,802 | — | — |
| 2007-02-26 | $26.66 | $26.66 | 1,471,377 | — | — |
| 2007-02-23 | $26.82 | $26.82 | 1,071,025 | — | — |
| 2007-02-22 | $27.02 | $27.02 | 1,359,262 | — | — |
| 2007-02-21 | $27.03 | $27.03 | 1,926,074 | — | — |
| 2007-02-20 | $27.10 | $27.10 | 1,817,583 | — | — |
| 2007-02-16 | $27.17 | $27.17 | 4,351,732 | — | — |
| 2007-02-15 | $27.01 | $27.01 | 2,591,314 | — | — |
| 2007-02-14 | $26.92 | $26.92 | 2,253,159 | — | — |
| 2007-02-13 | $27.01 | $27.01 | 2,882,369 | — | — |
| 2007-02-12 | $26.62 | $26.62 | 1,564,571 | — | — |
| 2007-02-09 | $26.85 | $26.85 | 1,728,817 | — | — |
| 2007-02-08 | $27.05 | $27.05 | 2,754,755 | — | — |
| 2007-02-07 | $27.18 | $27.18 | 7,179,151 | — | — |
| 2007-02-06 | $26.45 | $26.45 | 3,198,584 | — | — |
| 2007-02-05 | $26.52 | $26.52 | 2,204,448 | — | — |
| 2007-02-02 | $26.76 | $26.76 | 2,726,173 | — | — |
| 2007-02-01 | $26.41 | $26.41 | 1,721,571 | — | — |
| 2007-01-31 | $26.06 | $26.06 | 2,937,721 | — | — |
| 2007-01-30 | $26.04 | $26.04 | 2,739,860 | — | — |
| 2007-01-29 | $26.00 | $26.00 | 1,849,989 | — | — |
| 2007-01-26 | $26.15 | $26.15 | 2,382,986 | — | — |
| 2007-01-25 | $25.96 | $25.96 | 2,444,579 | — | — |
| 2007-01-24 | $25.63 | $25.63 | 1,636,227 | — | — |
| 2007-01-23 | $25.51 | $25.51 | 1,684,736 | — | — |
| 2007-01-22 | $25.44 | $25.44 | 1,701,644 | — | — |
| 2007-01-19 | $25.73 | $25.73 | 1,555,110 | — | — |
| 2007-01-18 | $25.89 | $25.89 | 2,627,142 | — | — |
| 2007-01-17 | $25.84 | $25.84 | 2,042,214 | — | — |
| 2007-01-16 | $25.52 | $25.52 | 2,058,518 | — | — |
| 2007-01-12 | $25.45 | $25.45 | 1,804,298 | — | — |
| 2007-01-11 | $25.60 | $25.60 | 1,885,214 | — | — |
| 2007-01-10 | $25.67 | $25.67 | 1,709,695 | — | — |
| 2007-01-09 | $25.78 | $25.78 | 2,127,961 | — | — |
| 2007-01-08 | $25.91 | $25.91 | 2,596,950 | — | — |
| 2007-01-05 | $25.75 | $25.75 | 2,143,460 | — | — |
| 2007-01-04 | $25.73 | $25.74 | 4,051,821 | — | — |
| 2007-01-03 | $25.80 | $25.81 | 3,087,677 | — | — |