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
- 1995-11-17 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 | $21.81 | $24.04 | 976,800 | — | — |
| 2007-12-28 | $21.91 | $24.15 | 824,400 | — | — |
| 2007-12-27 | $21.90 | $24.14 | 1,802,200 | — | — |
| 2007-12-26 | $22.17 | $24.44 | 2,498,200 | — | — |
| 2007-12-24 | $22.29 | $24.57 | 766,400 | — | — |
| 2007-12-21 | $22.48 | $24.78 | 3,117,000 | — | — |
| 2007-12-20 | $22.12 | $24.39 | 2,279,400 | — | — |
| 2007-12-19 | $21.71 | $23.93 | 3,385,200 | — | — |
| 2007-12-18 | $21.61 | $23.83 | 3,403,000 | — | — |
| 2007-12-17 | $21.39 | $23.58 | 2,906,200 | — | — |
| 2007-12-14 | $21.65 | $23.87 | 3,023,400 | — | — |
| 2007-12-13 | $22.13 | $24.39 | 1,615,400 | — | — |
| 2007-12-12 | $22.24 | $24.52 | 3,052,800 | — | — |
| 2007-12-11 | $21.74 | $23.97 | 2,058,200 | — | — |
| 2007-12-10 | $22.01 | $24.27 | 2,447,200 | — | — |
| 2007-12-07 | $21.78 | $24.01 | 4,457,000 | — | — |
| 2007-12-06 | $21.60 | $23.82 | 1,879,000 | — | — |
| 2007-12-05 | $21.76 | $23.99 | 1,971,800 | — | — |
| 2007-12-04 | $21.87 | $23.81 | 2,265,000 | — | — |
| 2007-12-03 | $21.81 | $23.74 | 3,174,200 | — | — |
| 2007-11-30 | $22.44 | $24.43 | 3,058,800 | — | — |
| 2007-11-29 | $21.91 | $23.85 | 2,333,600 | — | — |
| 2007-11-28 | $22.05 | $24.01 | 2,932,200 | — | — |
| 2007-11-27 | $21.17 | $23.05 | 3,852,800 | — | — |
| 2007-11-26 | $21.08 | $22.95 | 3,045,600 | — | — |
| 2007-11-23 | $20.98 | $22.84 | 1,111,800 | — | — |
| 2007-11-21 | $21.12 | $22.99 | 2,165,800 | — | — |
| 2007-11-20 | $21.45 | $23.35 | 2,130,000 | — | — |
| 2007-11-19 | $21.45 | $23.35 | 2,681,600 | — | — |
| 2007-11-16 | $22.29 | $24.27 | 3,084,000 | — | — |
| 2007-11-15 | $21.92 | $23.86 | 2,035,800 | — | — |
| 2007-11-14 | $22.05 | $24.00 | 2,399,200 | — | — |
| 2007-11-13 | $22.23 | $24.20 | 4,149,200 | — | — |
| 2007-11-12 | $21.50 | $23.41 | 3,502,400 | — | — |
| 2007-11-09 | $22.13 | $24.09 | 7,814,600 | — | — |
| 2007-11-08 | $20.54 | $22.36 | 2,479,000 | — | — |
| 2007-11-07 | $20.62 | $22.44 | 3,040,200 | — | — |
| 2007-11-06 | $20.98 | $22.84 | 1,890,800 | — | — |
| 2007-11-05 | $20.88 | $22.73 | 2,097,800 | — | — |
| 2007-11-02 | $21.11 | $22.98 | 2,957,400 | — | — |
| 2007-11-01 | $21.59 | $23.50 | 2,309,000 | — | — |
| 2007-10-31 | $21.95 | $23.90 | 2,712,600 | — | — |
| 2007-10-30 | $21.97 | $23.92 | 1,973,000 | — | — |
| 2007-10-29 | $22.25 | $24.23 | 2,347,600 | — | — |
| 2007-10-26 | $22.56 | $24.56 | 1,830,200 | — | — |
| 2007-10-25 | $22.36 | $24.34 | 7,408,000 | — | — |
| 2007-10-24 | $21.66 | $23.58 | 3,427,400 | — | — |
| 2007-10-23 | $22.16 | $24.12 | 2,222,200 | — | — |
| 2007-10-22 | $22.17 | $24.14 | 1,942,000 | — | — |
| 2007-10-19 | $21.83 | $23.77 | 2,830,600 | — | — |
| 2007-10-18 | $21.86 | $23.79 | 2,902,400 | — | — |
| 2007-10-17 | $21.00 | $22.87 | 1,458,800 | — | — |
| 2007-10-16 | $21.14 | $23.01 | 2,739,000 | — | — |
| 2007-10-15 | $21.45 | $23.35 | 2,664,000 | — | — |
| 2007-10-12 | $21.57 | $23.48 | 1,723,200 | — | — |
| 2007-10-11 | $21.57 | $23.48 | 1,939,600 | — | — |
| 2007-10-10 | $21.53 | $23.44 | 2,917,000 | — | — |
| 2007-10-09 | $21.71 | $23.63 | 3,316,800 | — | — |
| 2007-10-08 | $21.95 | $23.89 | 1,019,600 | — | — |
| 2007-10-05 | $21.98 | $23.93 | 1,201,600 | — | — |
| 2007-10-04 | $22.08 | $24.03 | 2,853,200 | — | — |
| 2007-10-03 | $21.89 | $23.83 | 2,081,800 | — | — |
| 2007-10-02 | $21.52 | $23.43 | 1,880,000 | — | — |
| 2007-10-01 | $21.46 | $23.36 | 1,909,000 | — | — |
| 2007-09-28 | $21.23 | $23.11 | 2,586,200 | — | — |
| 2007-09-27 | $21.40 | $23.29 | 1,691,400 | — | — |
| 2007-09-26 | $21.28 | $23.17 | 3,075,600 | — | — |
| 2007-09-25 | $21.35 | $23.24 | 2,944,800 | — | — |
| 2007-09-24 | $21.19 | $23.07 | 2,820,400 | — | — |
| 2007-09-21 | $21.29 | $23.18 | 6,000,400 | — | — |
| 2007-09-20 | $20.32 | $22.12 | 2,390,600 | — | — |
| 2007-09-19 | $20.57 | $22.39 | 3,052,400 | — | — |
| 2007-09-18 | $20.74 | $22.57 | 2,195,200 | — | — |
| 2007-09-17 | $20.08 | $21.86 | 2,021,800 | — | — |
| 2007-09-14 | $20.05 | $21.82 | 2,572,800 | — | — |
| 2007-09-13 | $20.26 | $22.06 | 2,615,000 | — | — |
| 2007-09-12 | $20.16 | $21.94 | 2,612,400 | — | — |
| 2007-09-11 | $20.06 | $21.83 | 3,896,000 | — | — |
| 2007-09-10 | $20.10 | $21.88 | 2,893,600 | — | — |
| 2007-09-07 | $20.43 | $22.25 | 2,506,000 | — | — |
| 2007-09-06 | $20.61 | $22.43 | 2,301,600 | — | — |
| 2007-09-05 | $20.74 | $22.57 | 2,248,000 | — | — |
| 2007-09-04 | $20.95 | $22.80 | 12,643,000 | — | — |
| 2007-08-31 | $20.80 | $22.64 | 2,332,000 | — | — |
| 2007-08-30 | $20.78 | $22.62 | 2,453,200 | — | — |
| 2007-08-29 | $20.82 | $22.66 | 2,351,000 | — | — |
| 2007-08-28 | $20.64 | $22.47 | 2,131,800 | — | — |
| 2007-08-27 | $21.21 | $23.09 | 2,455,000 | — | — |
| 2007-08-24 | $21.35 | $23.24 | 1,215,000 | — | — |
| 2007-08-23 | $20.94 | $22.80 | 3,081,000 | — | — |
| 2007-08-22 | $20.67 | $22.51 | 1,885,000 | — | — |
| 2007-08-21 | $20.72 | $22.55 | 2,429,400 | — | — |
| 2007-08-20 | $20.46 | $22.27 | 2,894,600 | — | — |
| 2007-08-17 | $20.16 | $21.94 | 5,363,200 | — | — |
| 2007-08-16 | $20.15 | $21.94 | 9,302,400 | — | — |
| 2007-08-15 | $21.58 | $23.49 | 3,044,600 | — | — |
| 2007-08-14 | $22.07 | $24.02 | 2,116,000 | — | — |
| 2007-08-13 | $22.11 | $24.07 | 2,264,400 | — | — |
| 2007-08-10 | $21.67 | $23.60 | 7,014,400 | — | — |
| 2007-08-09 | $21.63 | $23.54 | 5,124,400 | — | — |
| 2007-08-08 | $22.00 | $23.95 | 4,173,400 | — | — |
| 2007-08-07 | $22.24 | $24.21 | 3,905,800 | — | — |
| 2007-08-06 | $22.49 | $24.48 | 2,740,400 | — | — |
| 2007-08-03 | $22.27 | $24.25 | 3,934,000 | — | — |
| 2007-08-02 | $22.41 | $24.39 | 2,471,200 | — | — |
| 2007-08-01 | $22.50 | $24.49 | 3,436,600 | — | — |
| 2007-07-31 | $22.51 | $24.51 | 3,231,000 | — | — |
| 2007-07-30 | $22.75 | $24.77 | 1,888,400 | — | — |
| 2007-07-27 | $22.92 | $24.95 | 3,435,000 | — | — |
| 2007-07-26 | $23.17 | $25.23 | 3,660,400 | — | — |
| 2007-07-25 | $23.30 | $25.36 | 3,120,000 | — | — |
| 2007-07-24 | $23.41 | $25.48 | 2,731,800 | — | — |
| 2007-07-23 | $23.50 | $25.58 | 2,087,000 | — | — |
| 2007-07-20 | $23.56 | $25.65 | 1,776,800 | — | — |
| 2007-07-19 | $23.75 | $25.85 | 1,006,600 | — | — |
| 2007-07-18 | $23.61 | $25.70 | 1,497,400 | — | — |
| 2007-07-17 | $23.74 | $25.85 | 1,930,400 | — | — |
| 2007-07-16 | $23.53 | $25.62 | 1,221,000 | — | — |
| 2007-07-13 | $23.56 | $25.64 | 1,506,600 | — | — |
| 2007-07-12 | $23.63 | $25.72 | 2,410,000 | — | — |
| 2007-07-11 | $23.30 | $25.36 | 2,002,400 | — | — |
| 2007-07-10 | $22.92 | $24.95 | 1,659,400 | — | — |
| 2007-07-09 | $23.19 | $25.25 | 1,729,400 | — | — |
| 2007-07-06 | $23.04 | $25.08 | 1,361,200 | — | — |
| 2007-07-05 | $22.93 | $24.96 | 1,357,200 | — | — |
| 2007-07-03 | $22.58 | $24.58 | 1,194,600 | — | — |
| 2007-07-02 | $22.78 | $24.79 | 1,491,400 | — | — |
| 2007-06-29 | $22.75 | $24.77 | 2,019,800 | — | — |
| 2007-06-28 | $22.90 | $24.93 | 1,825,800 | — | — |
| 2007-06-27 | $22.54 | $24.54 | 2,374,800 | — | — |
| 2007-06-26 | $22.60 | $24.60 | 1,887,000 | — | — |
| 2007-06-25 | $22.65 | $24.65 | 2,231,400 | — | — |
| 2007-06-22 | $22.71 | $24.72 | 1,986,800 | — | — |
| 2007-06-21 | $22.92 | $24.96 | 1,257,000 | — | — |
| 2007-06-20 | $22.79 | $24.81 | 1,830,600 | — | — |
| 2007-06-19 | $23.08 | $25.12 | 2,144,400 | — | — |
| 2007-06-18 | $23.09 | $25.14 | 1,329,000 | — | — |
| 2007-06-15 | $23.04 | $25.08 | 3,526,600 | — | — |
| 2007-06-14 | $23.23 | $25.28 | 2,193,400 | — | — |
| 2007-06-13 | $23.38 | $25.45 | 2,673,600 | — | — |
| 2007-06-12 | $23.07 | $25.12 | 3,209,800 | — | — |
| 2007-06-11 | $23.23 | $25.29 | 2,838,800 | — | — |
| 2007-06-08 | $22.98 | $25.01 | 2,305,200 | — | — |
| 2007-06-07 | $22.86 | $24.88 | 2,480,600 | — | — |
| 2007-06-06 | $23.05 | $25.09 | 1,977,400 | — | — |
| 2007-06-05 | $23.37 | $25.44 | 2,329,600 | — | — |
| 2007-06-04 | $23.68 | $25.78 | 1,700,000 | — | — |
| 2007-06-01 | $23.61 | $25.70 | 2,800,000 | — | — |
| 2007-05-31 | $23.65 | $25.75 | 2,962,000 | — | — |
| 2007-05-30 | $23.70 | $25.80 | 1,611,400 | — | — |
| 2007-05-29 | $23.72 | $25.82 | 1,236,800 | — | — |
| 2007-05-25 | $23.63 | $25.72 | 1,198,200 | — | — |
| 2007-05-24 | $23.49 | $25.57 | 2,791,800 | — | — |
| 2007-05-23 | $23.52 | $25.61 | 1,481,000 | — | — |
| 2007-05-22 | $23.63 | $25.73 | 1,911,000 | — | — |
| 2007-05-21 | $23.58 | $25.67 | 1,631,600 | — | — |
| 2007-05-18 | $23.50 | $25.58 | 1,668,200 | — | — |
| 2007-05-17 | $23.49 | $25.57 | 2,696,600 | — | — |
| 2007-05-16 | $23.49 | $25.57 | 3,216,400 | — | — |
| 2007-05-15 | $23.51 | $25.60 | 2,783,400 | — | — |
| 2007-05-14 | $23.59 | $25.69 | 2,277,800 | — | — |
| 2007-05-11 | $23.53 | $25.62 | 3,109,400 | — | — |
| 2007-05-10 | $23.50 | $25.58 | 4,228,000 | — | — |
| 2007-05-09 | $23.68 | $25.78 | 4,455,800 | — | — |
| 2007-05-08 | $23.79 | $25.89 | 4,000,000 | — | — |
| 2007-05-07 | $23.90 | $26.02 | 3,925,400 | — | — |
| 2007-05-04 | $23.97 | $26.09 | 5,578,000 | — | — |
| 2007-05-03 | $23.65 | $25.75 | 14,406,400 | — | — |
| 2007-05-02 | $25.50 | $27.76 | 9,995,600 | — | — |
| 2007-05-01 | $25.43 | $27.69 | 3,523,400 | — | — |
| 2007-04-30 | $25.71 | $27.99 | 1,982,600 | — | — |
| 2007-04-27 | $25.45 | $27.71 | 1,470,200 | — | — |
| 2007-04-26 | $25.50 | $27.77 | 1,453,600 | — | — |
| 2007-04-25 | $25.74 | $28.02 | 2,364,400 | — | — |
| 2007-04-24 | $25.42 | $27.68 | 1,602,600 | — | — |
| 2007-04-23 | $25.51 | $27.78 | 1,995,000 | — | — |
| 2007-04-20 | $25.35 | $27.60 | 1,715,600 | — | — |
| 2007-04-19 | $25.08 | $27.30 | 1,116,000 | — | — |
| 2007-04-18 | $25.07 | $27.29 | 1,491,800 | — | — |
| 2007-04-17 | $25.22 | $27.46 | 1,861,400 | — | — |
| 2007-04-16 | $25.13 | $27.36 | 1,717,800 | — | — |
| 2007-04-13 | $24.92 | $27.14 | 1,722,400 | — | — |
| 2007-04-12 | $24.76 | $26.96 | 2,295,400 | — | — |
| 2007-04-11 | $24.56 | $26.74 | 2,144,200 | — | — |
| 2007-04-10 | $24.67 | $26.86 | 1,284,400 | — | — |
| 2007-04-09 | $24.63 | $26.81 | 1,555,600 | — | — |
| 2007-04-05 | $24.65 | $26.83 | 1,533,800 | — | — |
| 2007-04-04 | $24.56 | $26.73 | 1,550,600 | — | — |
| 2007-04-03 | $24.65 | $26.84 | 3,281,200 | — | — |
| 2007-04-02 | $24.56 | $26.73 | 2,147,000 | — | — |
| 2007-03-30 | $24.42 | $26.59 | 2,006,000 | — | — |
| 2007-03-29 | $24.39 | $26.55 | 4,758,200 | — | — |
| 2007-03-28 | $24.34 | $26.50 | 3,048,000 | — | — |
| 2007-03-27 | $24.32 | $26.47 | 3,081,200 | — | — |
| 2007-03-26 | $24.39 | $26.55 | 4,032,200 | — | — |
| 2007-03-23 | $24.74 | $26.93 | 3,000,800 | — | — |
| 2007-03-22 | $24.73 | $26.92 | 1,777,200 | — | — |
| 2007-03-21 | $24.63 | $26.81 | 2,746,200 | — | — |
| 2007-03-20 | $24.41 | $26.57 | 1,989,800 | — | — |
| 2007-03-19 | $24.00 | $26.12 | 1,981,800 | — | — |
| 2007-03-16 | $23.92 | $26.04 | 6,412,800 | — | — |
| 2007-03-15 | $23.96 | $26.08 | 3,703,400 | — | — |
| 2007-03-14 | $24.13 | $26.26 | 3,197,200 | — | — |
| 2007-03-13 | $24.21 | $26.36 | 2,722,800 | — | — |
| 2007-03-12 | $24.67 | $26.85 | 4,866,600 | — | — |
| 2007-03-09 | $23.81 | $25.92 | 3,360,600 | — | — |
| 2007-03-08 | $24.04 | $26.17 | 4,065,800 | — | — |
| 2007-03-07 | $23.50 | $25.58 | 34,745,200 | — | — |
| 2007-03-06 | $23.59 | $25.69 | 4,894,400 | — | — |
| 2007-03-05 | $23.03 | $25.07 | 3,022,000 | — | — |
| 2007-03-02 | $22.97 | $25.00 | 2,654,600 | — | — |
| 2007-03-01 | $23.46 | $25.54 | 4,983,800 | — | — |
| 2007-02-28 | $23.93 | $26.06 | 4,595,000 | — | — |
| 2007-02-27 | $22.88 | $24.91 | 5,032,200 | — | — |
| 2007-02-26 | $23.66 | $25.75 | 2,044,600 | — | — |
| 2007-02-23 | $23.68 | $25.78 | 1,729,200 | — | — |
| 2007-02-22 | $23.35 | $25.42 | 2,687,800 | — | — |
| 2007-02-21 | $23.52 | $25.61 | 2,429,800 | — | — |
| 2007-02-20 | $24.12 | $26.25 | 1,747,800 | — | — |
| 2007-02-16 | $23.88 | $25.99 | 2,528,000 | — | — |
| 2007-02-15 | $23.76 | $25.87 | 2,812,000 | — | — |
| 2007-02-14 | $23.57 | $25.66 | 2,470,200 | — | — |
| 2007-02-13 | $23.33 | $25.39 | 1,462,400 | — | — |
| 2007-02-12 | $23.21 | $25.27 | 2,363,200 | — | — |
| 2007-02-09 | $23.32 | $25.38 | 4,523,000 | — | — |
| 2007-02-08 | $23.13 | $25.18 | 2,084,400 | — | — |
| 2007-02-07 | $22.93 | $24.97 | 3,145,000 | — | — |
| 2007-02-06 | $23.25 | $25.31 | 3,158,400 | — | — |
| 2007-02-05 | $23.31 | $25.38 | 4,171,200 | — | — |
| 2007-02-02 | $23.07 | $25.11 | 5,164,800 | — | — |
| 2007-02-01 | $23.73 | $25.83 | 6,161,000 | — | — |
| 2007-01-31 | $23.75 | $25.86 | 15,571,600 | — | — |
| 2007-01-30 | $20.67 | $22.50 | 3,159,200 | — | — |
| 2007-01-29 | $20.38 | $22.19 | 1,148,200 | — | — |
| 2007-01-26 | $20.27 | $22.07 | 1,829,400 | — | — |
| 2007-01-25 | $20.39 | $22.19 | 1,383,400 | — | — |
| 2007-01-24 | $20.61 | $22.44 | 2,109,400 | — | — |
| 2007-01-23 | $20.16 | $21.95 | 1,318,800 | — | — |
| 2007-01-22 | $20.26 | $22.06 | 995,600 | — | — |
| 2007-01-19 | $20.47 | $22.29 | 1,320,800 | — | — |
| 2007-01-18 | $20.26 | $22.06 | 2,026,800 | — | — |
| 2007-01-17 | $20.40 | $22.21 | 1,769,400 | — | — |
| 2007-01-16 | $20.66 | $22.49 | 1,208,600 | — | — |
| 2007-01-12 | $20.47 | $22.29 | 1,671,200 | — | — |
| 2007-01-11 | $20.40 | $22.21 | 915,200 | — | — |
| 2007-01-10 | $20.26 | $22.06 | 667,400 | — | — |
| 2007-01-09 | $20.21 | $22.00 | 2,024,600 | — | — |
| 2007-01-08 | $20.08 | $21.87 | 3,255,600 | — | — |
| 2007-01-05 | $20.29 | $22.09 | 1,725,200 | — | — |
| 2007-01-04 | $20.55 | $22.37 | 1,374,600 | — | — |
| 2007-01-03 | $20.55 | $22.37 | 1,956,800 | — | — |