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
- 1992-01-22 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 | $23.00 | $23.00 | 6,341,400 | — | — |
| 2007-12-28 | $23.17 | $23.16 | 5,636,600 | — | — |
| 2007-12-27 | $23.16 | $23.15 | 5,010,600 | — | — |
| 2007-12-26 | $23.57 | $23.57 | 6,696,600 | — | — |
| 2007-12-24 | $23.46 | $23.45 | 4,249,000 | — | — |
| 2007-12-21 | $23.23 | $23.23 | 25,971,200 | — | — |
| 2007-12-20 | $22.96 | $22.96 | 13,967,800 | — | — |
| 2007-12-19 | $22.89 | $22.89 | 8,489,400 | — | — |
| 2007-12-18 | $22.78 | $22.77 | 10,214,200 | — | — |
| 2007-12-17 | $22.72 | $22.72 | 11,004,400 | — | — |
| 2007-12-14 | $22.92 | $22.92 | 9,932,400 | — | — |
| 2007-12-13 | $23.11 | $23.10 | 13,248,600 | — | — |
| 2007-12-12 | $23.42 | $23.42 | 17,783,200 | — | — |
| 2007-12-11 | $22.92 | $22.92 | 16,660,800 | — | — |
| 2007-12-10 | $23.87 | $23.87 | 13,028,200 | — | — |
| 2007-12-07 | $23.54 | $23.53 | 10,992,600 | — | — |
| 2007-12-06 | $23.81 | $23.80 | 14,186,200 | — | — |
| 2007-12-05 | $23.39 | $23.39 | 15,051,600 | — | — |
| 2007-12-04 | $22.61 | $22.60 | 12,674,400 | — | — |
| 2007-12-03 | $22.97 | $22.97 | 11,964,800 | — | — |
| 2007-11-30 | $23.27 | $23.27 | 15,787,000 | — | — |
| 2007-11-29 | $22.88 | $22.88 | 12,064,400 | — | — |
| 2007-11-28 | $22.92 | $22.91 | 15,948,000 | — | — |
| 2007-11-27 | $22.25 | $22.24 | 21,969,200 | — | — |
| 2007-11-26 | $20.96 | $20.95 | 13,726,000 | — | — |
| 2007-11-23 | $21.66 | $21.66 | 3,105,600 | — | — |
| 2007-11-21 | $21.53 | $21.53 | 10,899,600 | — | — |
| 2007-11-20 | $21.88 | $21.87 | 15,531,200 | — | — |
| 2007-11-19 | $21.64 | $21.64 | 14,694,000 | — | — |
| 2007-11-16 | $22.32 | $22.32 | 19,064,000 | — | — |
| 2007-11-15 | $21.83 | $21.82 | 14,064,800 | — | — |
| 2007-11-14 | $21.96 | $21.95 | 16,038,000 | — | — |
| 2007-11-13 | $21.56 | $21.55 | 16,585,400 | — | — |
| 2007-11-12 | $21.28 | $21.28 | 17,763,600 | — | — |
| 2007-11-09 | $21.79 | $21.78 | 14,372,400 | — | — |
| 2007-11-08 | $22.54 | $22.53 | 20,163,200 | — | — |
| 2007-11-07 | $22.31 | $22.31 | 15,647,200 | — | — |
| 2007-11-06 | $23.56 | $23.55 | 13,269,800 | — | — |
| 2007-11-05 | $23.60 | $23.60 | 16,470,800 | — | — |
| 2007-11-02 | $23.46 | $23.45 | 18,860,400 | — | — |
| 2007-11-01 | $22.89 | $22.89 | 14,578,000 | — | — |
| 2007-10-31 | $23.09 | $23.09 | 14,472,200 | — | — |
| 2007-10-30 | $22.74 | $22.74 | 11,472,200 | — | — |
| 2007-10-29 | $22.98 | $22.98 | 13,898,400 | — | — |
| 2007-10-26 | $23.18 | $23.18 | 17,721,800 | — | — |
| 2007-10-25 | $22.75 | $22.75 | 28,674,200 | — | — |
| 2007-10-24 | $21.98 | $21.98 | 16,435,000 | — | — |
| 2007-10-23 | $21.51 | $21.51 | 13,206,200 | — | — |
| 2007-10-22 | $21.29 | $21.28 | 14,480,800 | — | — |
| 2007-10-19 | $21.00 | $21.00 | 26,702,400 | — | — |
| 2007-10-18 | $21.75 | $21.75 | 28,330,800 | — | — |
| 2007-10-17 | $21.36 | $21.36 | 15,034,400 | — | — |
| 2007-10-16 | $21.20 | $21.20 | 16,620,200 | — | — |
| 2007-10-15 | $21.00 | $21.00 | 14,976,800 | — | — |
| 2007-10-12 | $21.65 | $21.65 | 11,815,600 | — | — |
| 2007-10-11 | $21.16 | $21.16 | 15,719,400 | — | — |
| 2007-10-10 | $21.49 | $21.49 | 13,648,200 | — | — |
| 2007-10-09 | $21.05 | $21.04 | 9,652,400 | — | — |
| 2007-10-08 | $20.61 | $20.60 | 12,561,800 | — | — |
| 2007-10-05 | $21.06 | $21.05 | 12,638,400 | — | — |
| 2007-10-04 | $20.76 | $20.76 | 9,138,800 | — | — |
| 2007-10-03 | $20.66 | $20.65 | 8,448,600 | — | — |
| 2007-10-02 | $20.70 | $20.70 | 10,653,000 | — | — |
| 2007-10-01 | $20.93 | $20.93 | 15,589,800 | — | — |
| 2007-09-28 | $20.43 | $20.43 | 10,559,600 | — | — |
| 2007-09-27 | $20.56 | $20.56 | 11,336,400 | — | — |
| 2007-09-26 | $20.40 | $20.40 | 12,791,400 | — | — |
| 2007-09-25 | $20.36 | $20.36 | 15,339,600 | — | — |
| 2007-09-24 | $19.89 | $19.88 | 10,154,000 | — | — |
| 2007-09-21 | $20.07 | $20.06 | 22,357,400 | — | — |
| 2007-09-20 | $19.73 | $19.73 | 15,240,600 | — | — |
| 2007-09-19 | $19.32 | $19.32 | 13,976,800 | — | — |
| 2007-09-18 | $19.26 | $19.26 | 15,291,600 | — | — |
| 2007-09-17 | $18.62 | $18.61 | 10,422,400 | — | — |
| 2007-09-14 | $19.01 | $19.01 | 11,857,200 | — | — |
| 2007-09-13 | $19.25 | $19.25 | 12,985,400 | — | — |
| 2007-09-12 | $19.13 | $19.12 | 11,777,400 | — | — |
| 2007-09-11 | $19.06 | $19.05 | 14,733,800 | — | — |
| 2007-09-10 | $18.73 | $18.72 | 11,019,400 | — | — |
| 2007-09-07 | $18.83 | $18.83 | 16,744,800 | — | — |
| 2007-09-06 | $18.80 | $18.79 | 14,630,200 | — | — |
| 2007-09-05 | $18.24 | $18.23 | 16,816,000 | — | — |
| 2007-09-04 | $18.57 | $18.56 | 18,354,400 | — | — |
| 2007-08-31 | $18.18 | $18.18 | 12,115,600 | — | — |
| 2007-08-30 | $18.07 | $18.07 | 11,622,400 | — | — |
| 2007-08-29 | $18.03 | $18.02 | 21,349,400 | — | — |
| 2007-08-28 | $17.83 | $17.83 | 14,815,000 | — | — |
| 2007-08-27 | $18.37 | $18.36 | 8,567,000 | — | — |
| 2007-08-24 | $18.65 | $18.64 | 11,202,200 | — | — |
| 2007-08-23 | $18.59 | $18.59 | 11,692,600 | — | — |
| 2007-08-22 | $18.75 | $18.74 | 12,436,800 | — | — |
| 2007-08-21 | $18.87 | $18.86 | 6,661,800 | — | — |
| 2007-08-20 | $18.91 | $18.91 | 9,521,400 | — | — |
| 2007-08-17 | $19.00 | $19.00 | 17,190,400 | — | — |
| 2007-08-16 | $18.80 | $18.80 | 20,718,200 | — | — |
| 2007-08-15 | $18.91 | $18.90 | 15,608,600 | — | — |
| 2007-08-14 | $18.83 | $18.83 | 11,976,400 | — | — |
| 2007-08-13 | $18.71 | $18.70 | 11,473,800 | — | — |
| 2007-08-10 | $18.53 | $18.53 | 16,336,200 | — | — |
| 2007-08-09 | $18.66 | $18.65 | 18,033,000 | — | — |
| 2007-08-08 | $19.21 | $19.21 | 14,469,200 | — | — |
| 2007-08-07 | $18.93 | $18.93 | 15,077,800 | — | — |
| 2007-08-06 | $19.08 | $19.07 | 16,636,600 | — | — |
| 2007-08-03 | $18.47 | $18.46 | 12,866,400 | — | — |
| 2007-08-02 | $18.86 | $18.85 | 15,988,600 | — | — |
| 2007-08-01 | $18.55 | $18.55 | 16,272,200 | — | — |
| 2007-07-31 | $18.62 | $18.61 | 19,867,600 | — | — |
| 2007-07-30 | $18.71 | $18.71 | 16,352,800 | — | — |
| 2007-07-27 | $18.48 | $18.48 | 18,471,000 | — | — |
| 2007-07-26 | $18.64 | $18.63 | 29,911,000 | — | — |
| 2007-07-25 | $18.96 | $18.96 | 23,935,600 | — | — |
| 2007-07-24 | $18.93 | $18.93 | 31,844,800 | — | — |
| 2007-07-23 | $19.00 | $19.00 | 25,818,600 | — | — |
| 2007-07-20 | $19.38 | $19.37 | 36,433,400 | — | — |
| 2007-07-19 | $20.21 | $20.21 | 19,784,400 | — | — |
| 2007-07-18 | $19.67 | $19.67 | 18,993,600 | — | — |
| 2007-07-17 | $19.62 | $19.61 | 16,191,200 | — | — |
| 2007-07-16 | $19.81 | $19.81 | 16,875,000 | — | — |
| 2007-07-13 | $19.98 | $19.98 | 8,161,400 | — | — |
| 2007-07-12 | $19.97 | $19.97 | 14,977,000 | — | — |
| 2007-07-11 | $19.86 | $19.86 | 15,784,400 | — | — |
| 2007-07-10 | $19.93 | $19.93 | 14,950,600 | — | — |
| 2007-07-09 | $19.68 | $19.68 | 15,772,200 | — | — |
| 2007-07-06 | $19.56 | $19.56 | 7,689,600 | — | — |
| 2007-07-05 | $19.49 | $19.49 | 9,348,400 | — | — |
| 2007-07-03 | $19.53 | $19.52 | 4,730,000 | — | — |
| 2007-07-02 | $19.67 | $19.67 | 10,252,800 | — | — |
| 2007-06-29 | $19.40 | $19.40 | 13,077,600 | — | — |
| 2007-06-28 | $19.80 | $19.79 | 12,012,200 | — | — |
| 2007-06-27 | $19.90 | $19.90 | 17,103,000 | — | — |
| 2007-06-26 | $19.40 | $19.40 | 14,594,000 | — | — |
| 2007-06-25 | $19.36 | $19.36 | 14,433,600 | — | — |
| 2007-06-22 | $19.62 | $19.62 | 18,750,000 | — | — |
| 2007-06-21 | $19.84 | $19.84 | 10,457,200 | — | — |
| 2007-06-20 | $19.78 | $19.77 | 15,165,600 | — | — |
| 2007-06-19 | $20.20 | $20.20 | 13,902,400 | — | — |
| 2007-06-18 | $20.13 | $20.13 | 17,433,200 | — | — |
| 2007-06-15 | $20.21 | $20.21 | 26,931,200 | — | — |
| 2007-06-14 | $20.16 | $20.16 | 13,992,000 | — | — |
| 2007-06-13 | $20.08 | $20.08 | 16,784,400 | — | — |
| 2007-06-12 | $19.73 | $19.73 | 15,662,000 | — | — |
| 2007-06-11 | $19.81 | $19.80 | 13,803,200 | — | — |
| 2007-06-08 | $19.75 | $19.75 | 18,299,600 | — | — |
| 2007-06-07 | $19.65 | $19.64 | 27,385,600 | — | — |
| 2007-06-06 | $20.35 | $20.35 | 20,388,000 | — | — |
| 2007-06-05 | $20.82 | $20.82 | 13,372,000 | — | — |
| 2007-06-04 | $20.95 | $20.94 | 13,974,400 | — | — |
| 2007-06-01 | $20.75 | $20.75 | 9,448,400 | — | — |
| 2007-05-31 | $20.69 | $20.69 | 15,461,200 | — | — |
| 2007-05-30 | $20.57 | $20.56 | 16,941,200 | — | — |
| 2007-05-29 | $20.49 | $20.49 | 8,858,000 | — | — |
| 2007-05-25 | $20.43 | $20.43 | 10,074,800 | — | — |
| 2007-05-24 | $20.58 | $20.58 | 15,988,400 | — | — |
| 2007-05-23 | $20.64 | $20.64 | 17,005,200 | — | — |
| 2007-05-22 | $20.93 | $20.93 | 12,098,400 | — | — |
| 2007-05-21 | $20.67 | $20.67 | 11,449,600 | — | — |
| 2007-05-18 | $20.75 | $20.75 | 13,230,000 | — | — |
| 2007-05-17 | $20.73 | $20.73 | 13,160,800 | — | — |
| 2007-05-16 | $21.00 | $21.00 | 18,181,200 | — | — |
| 2007-05-15 | $20.46 | $20.46 | 16,963,600 | — | — |
| 2007-05-14 | $20.42 | $20.42 | 12,825,200 | — | — |
| 2007-05-11 | $20.54 | $20.53 | 15,459,200 | — | — |
| 2007-05-10 | $20.26 | $20.26 | 14,438,000 | — | — |
| 2007-05-09 | $20.77 | $20.77 | 14,957,200 | — | — |
| 2007-05-08 | $20.71 | $20.70 | 13,862,800 | — | — |
| 2007-05-07 | $20.74 | $20.74 | 7,425,600 | — | — |
| 2007-05-04 | $20.78 | $20.78 | 10,452,800 | — | — |
| 2007-05-03 | $20.80 | $20.80 | 11,734,800 | — | — |
| 2007-05-02 | $20.85 | $20.85 | 23,016,000 | — | — |
| 2007-05-01 | $20.65 | $20.64 | 18,251,200 | — | — |
| 2007-04-30 | $20.43 | $20.43 | 21,806,800 | — | — |
| 2007-04-27 | $20.47 | $20.46 | 24,223,600 | — | — |
| 2007-04-26 | $21.00 | $20.99 | 14,198,800 | — | — |
| 2007-04-25 | $21.06 | $21.05 | 21,923,200 | — | — |
| 2007-04-24 | $20.84 | $20.84 | 18,571,600 | — | — |
| 2007-04-23 | $20.80 | $20.80 | 26,818,000 | — | — |
| 2007-04-20 | $20.60 | $20.60 | 21,096,800 | — | — |
| 2007-04-19 | $20.43 | $20.43 | 39,368,400 | — | — |
| 2007-04-18 | $19.61 | $19.61 | 22,090,400 | — | — |
| 2007-04-17 | $19.84 | $19.84 | 15,038,400 | — | — |
| 2007-04-16 | $19.92 | $19.92 | 15,571,600 | — | — |
| 2007-04-13 | $19.61 | $19.60 | 13,474,400 | — | — |
| 2007-04-12 | $19.75 | $19.75 | 19,768,800 | — | — |
| 2007-04-11 | $19.17 | $19.17 | 16,884,800 | — | — |
| 2007-04-10 | $19.32 | $19.32 | 16,879,200 | — | — |
| 2007-04-09 | $19.42 | $19.42 | 15,048,400 | — | — |
| 2007-04-05 | $19.58 | $19.58 | 10,428,000 | — | — |
| 2007-04-04 | $19.49 | $19.48 | 12,250,000 | — | — |
| 2007-04-03 | $19.48 | $19.47 | 11,279,600 | — | — |
| 2007-04-02 | $19.13 | $19.13 | 10,138,800 | — | — |
| 2007-03-30 | $19.13 | $19.12 | 16,267,600 | — | — |
| 2007-03-29 | $19.06 | $19.06 | 18,065,200 | — | — |
| 2007-03-28 | $18.76 | $18.76 | 14,098,000 | — | — |
| 2007-03-27 | $18.75 | $18.75 | 11,868,400 | — | — |
| 2007-03-26 | $18.83 | $18.82 | 15,195,200 | — | — |
| 2007-03-23 | $18.65 | $18.64 | 20,673,200 | — | — |
| 2007-03-22 | $18.68 | $18.68 | 20,185,600 | — | — |
| 2007-03-21 | $18.60 | $18.60 | 25,686,400 | — | — |
| 2007-03-20 | $18.20 | $18.20 | 27,260,800 | — | — |
| 2007-03-19 | $17.69 | $17.69 | 13,022,800 | — | — |
| 2007-03-16 | $17.39 | $17.38 | 22,675,200 | — | — |
| 2007-03-15 | $17.53 | $17.53 | 14,900,000 | — | — |
| 2007-03-14 | $17.39 | $17.39 | 17,505,200 | — | — |
| 2007-03-13 | $17.21 | $17.21 | 16,384,800 | — | — |
| 2007-03-12 | $17.71 | $17.70 | 12,385,600 | — | — |
| 2007-03-09 | $17.57 | $17.56 | 11,760,800 | — | — |
| 2007-03-08 | $17.51 | $17.51 | 12,599,200 | — | — |
| 2007-03-07 | $17.52 | $17.52 | 15,337,200 | — | — |
| 2007-03-06 | $17.68 | $17.68 | 17,934,400 | — | — |
| 2007-03-05 | $17.50 | $17.50 | 17,417,200 | — | — |
| 2007-03-02 | $17.61 | $17.61 | 18,421,600 | — | — |
| 2007-03-01 | $17.65 | $17.65 | 30,936,800 | — | — |
| 2007-02-28 | $17.89 | $17.89 | 27,783,600 | — | — |
| 2007-02-27 | $17.65 | $17.64 | 30,714,000 | — | — |
| 2007-02-26 | $18.51 | $18.51 | 12,863,600 | — | — |
| 2007-02-23 | $18.41 | $18.41 | 9,770,800 | — | — |
| 2007-02-22 | $18.51 | $18.51 | 13,809,200 | — | — |
| 2007-02-21 | $18.56 | $18.56 | 21,812,000 | — | — |
| 2007-02-20 | $18.17 | $18.17 | 14,271,600 | — | — |
| 2007-02-16 | $18.01 | $18.01 | 13,825,200 | — | — |
| 2007-02-15 | $18.05 | $18.05 | 14,607,200 | — | — |
| 2007-02-14 | $17.93 | $17.93 | 16,182,000 | — | — |
| 2007-02-13 | $17.64 | $17.64 | 14,736,800 | — | — |
| 2007-02-12 | $17.70 | $17.70 | 10,948,000 | — | — |
| 2007-02-09 | $17.79 | $17.79 | 19,386,800 | — | — |
| 2007-02-08 | $18.04 | $18.04 | 13,833,600 | — | — |
| 2007-02-07 | $18.06 | $18.06 | 31,304,000 | — | — |
| 2007-02-06 | $17.58 | $17.58 | 18,983,200 | — | — |
| 2007-02-05 | $17.50 | $17.50 | 18,828,800 | — | — |
| 2007-02-02 | $17.67 | $17.67 | 28,588,000 | — | — |
| 2007-02-01 | $17.88 | $17.88 | 74,481,200 | — | — |
| 2007-01-31 | $16.08 | $16.08 | 24,699,600 | — | — |
| 2007-01-30 | $15.87 | $15.87 | 12,757,600 | — | — |
| 2007-01-29 | $15.80 | $15.80 | 15,867,600 | — | — |
| 2007-01-26 | $15.68 | $15.68 | 23,048,000 | — | — |
| 2007-01-25 | $15.85 | $15.85 | 15,518,800 | — | — |
| 2007-01-24 | $16.06 | $16.06 | 12,464,800 | — | — |
| 2007-01-23 | $15.96 | $15.96 | 13,597,200 | — | — |
| 2007-01-22 | $16.06 | $16.06 | 15,188,000 | — | — |
| 2007-01-19 | $16.40 | $16.39 | 12,762,000 | — | — |
| 2007-01-18 | $16.54 | $16.54 | 14,631,200 | — | — |
| 2007-01-17 | $16.60 | $16.60 | 18,442,800 | — | — |
| 2007-01-16 | $16.59 | $16.59 | 14,289,600 | — | — |
| 2007-01-12 | $16.54 | $16.54 | 15,242,800 | — | — |
| 2007-01-11 | $16.56 | $16.56 | 17,697,600 | — | — |
| 2007-01-10 | $16.17 | $16.17 | 12,706,800 | — | — |
| 2007-01-09 | $16.25 | $16.25 | 20,593,600 | — | — |
| 2007-01-08 | $16.06 | $16.06 | 12,984,000 | — | — |
| 2007-01-05 | $16.05 | $16.05 | 14,022,000 | — | — |
| 2007-01-04 | $16.05 | $16.05 | 18,666,400 | — | — |
| 2007-01-03 | $15.79 | $15.79 | 33,461,200 | — | — |