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
- 2005-02-14 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 | $25.70 | $26.17 | 456,800 | — | — |
| 2007-12-28 | $25.35 | $25.82 | 405,300 | — | — |
| 2007-12-27 | $25.10 | $25.56 | 362,200 | — | — |
| 2007-12-26 | $25.25 | $25.71 | 212,900 | — | — |
| 2007-12-24 | $25.40 | $25.87 | 272,900 | — | — |
| 2007-12-21 | $25.29 | $25.75 | 600,600 | — | — |
| 2007-12-20 | $25.23 | $25.69 | 706,200 | — | — |
| 2007-12-19 | $24.69 | $25.14 | 231,400 | — | — |
| 2007-12-18 | $24.87 | $25.33 | 587,600 | — | — |
| 2007-12-17 | $24.92 | $25.38 | 360,800 | — | — |
| 2007-12-14 | $24.88 | $25.34 | 748,400 | — | — |
| 2007-12-13 | $24.52 | $24.97 | 1,364,600 | — | — |
| 2007-12-12 | $24.56 | $25.01 | 1,053,400 | — | — |
| 2007-12-11 | $24.60 | $24.95 | 1,198,800 | — | — |
| 2007-12-10 | $24.79 | $25.14 | 864,500 | — | — |
| 2007-12-07 | $24.75 | $25.10 | 668,800 | — | — |
| 2007-12-06 | $24.61 | $24.96 | 1,157,000 | — | — |
| 2007-12-05 | $24.55 | $24.90 | 2,070,800 | — | — |
| 2007-12-04 | $24.59 | $24.94 | 1,582,700 | — | — |
| 2007-12-03 | $24.70 | $25.05 | 4,969,900 | — | — |
| 2007-11-30 | $25.36 | $25.72 | 3,375,200 | — | — |
| 2007-11-29 | $25.15 | $25.51 | 6,515,100 | — | — |
| 2007-11-28 | $25.50 | $25.86 | 6,318,400 | — | — |
| 2007-11-27 | $25.42 | $25.78 | 3,728,500 | — | — |
| 2007-11-26 | $25.20 | $25.56 | 4,379,200 | — | — |
| 2007-11-23 | $24.75 | $25.10 | 319,500 | — | — |
| 2007-11-21 | $24.48 | $24.83 | 1,914,600 | — | — |
| 2007-11-20 | $24.06 | $24.40 | 3,921,900 | — | — |
| 2007-11-19 | $23.95 | $24.29 | 3,612,500 | — | — |
| 2007-11-16 | $24.55 | $24.90 | 7,490,800 | — | — |
| 2007-11-15 | $24.94 | $25.29 | 2,983,700 | — | — |
| 2007-11-14 | $25.51 | $25.87 | 1,665,600 | — | — |
| 2007-11-13 | $25.87 | $26.24 | 2,280,800 | — | — |
| 2007-11-12 | $25.89 | $26.26 | 856,800 | — | — |
| 2007-11-09 | $25.82 | $26.19 | 1,046,400 | — | — |
| 2007-11-08 | $26.15 | $26.52 | 1,053,900 | — | — |
| 2007-11-07 | $25.98 | $26.35 | 2,057,100 | — | — |
| 2007-11-06 | $26.27 | $26.64 | 1,179,900 | — | — |
| 2007-11-05 | $26.12 | $26.49 | 1,053,900 | — | — |
| 2007-11-02 | $26.35 | $26.72 | 1,388,000 | — | — |
| 2007-11-01 | $26.35 | $26.72 | 2,757,900 | — | — |
| 2007-10-31 | $26.35 | $26.72 | 2,237,300 | — | — |
| 2007-10-30 | $26.25 | $26.62 | 1,352,300 | — | — |
| 2007-10-29 | $26.33 | $26.70 | 395,400 | — | — |
| 2007-10-26 | $26.35 | $26.72 | 449,800 | — | — |
| 2007-10-25 | $26.39 | $26.77 | 1,925,800 | — | — |
| 2007-10-24 | $26.45 | $26.83 | 511,700 | — | — |
| 2007-10-23 | $26.45 | $26.83 | 590,200 | — | — |
| 2007-10-22 | $26.38 | $26.76 | 1,115,200 | — | — |
| 2007-10-19 | $26.41 | $26.79 | 2,347,700 | — | — |
| 2007-10-18 | $26.57 | $26.95 | 827,800 | — | — |
| 2007-10-17 | $26.63 | $27.01 | 1,945,300 | — | — |
| 2007-10-16 | $26.61 | $26.99 | 2,152,500 | — | — |
| 2007-10-15 | $26.60 | $26.98 | 133,100 | — | — |
| 2007-10-12 | $26.55 | $26.93 | 317,600 | — | — |
| 2007-10-11 | $26.51 | $26.89 | 593,600 | — | — |
| 2007-10-10 | $26.55 | $26.93 | 924,700 | — | — |
| 2007-10-09 | $27.00 | $27.38 | 1,320,200 | — | — |
| 2007-10-08 | $26.60 | $26.98 | 1,799,300 | — | — |
| 2007-10-05 | $26.48 | $26.86 | 2,719,100 | — | — |
| 2007-10-04 | $26.30 | $26.67 | 344,100 | — | — |
| 2007-10-03 | $26.40 | $26.78 | 1,152,300 | — | — |
| 2007-10-02 | $26.49 | $26.87 | 625,900 | — | — |
| 2007-10-01 | $26.46 | $26.84 | 392,000 | — | — |
| 2007-09-28 | $26.49 | $26.87 | 212,300 | — | — |
| 2007-09-27 | $26.42 | $26.80 | 1,905,700 | — | — |
| 2007-09-26 | $26.24 | $26.61 | 541,600 | — | — |
| 2007-09-25 | $26.14 | $26.51 | 333,700 | — | — |
| 2007-09-24 | $26.17 | $26.54 | 1,808,800 | — | — |
| 2007-09-21 | $26.00 | $26.37 | 1,389,400 | — | — |
| 2007-09-20 | $26.37 | $26.75 | 120,500 | — | — |
| 2007-09-19 | $26.33 | $26.70 | 726,400 | — | — |
| 2007-09-18 | $26.25 | $26.62 | 1,109,800 | — | — |
| 2007-09-17 | $25.97 | $26.34 | 589,100 | — | — |
| 2007-09-14 | $26.14 | $26.51 | 504,500 | — | — |
| 2007-09-13 | $26.07 | $26.44 | 645,200 | — | — |
| 2007-09-12 | $26.06 | $26.43 | 1,607,500 | — | — |
| 2007-09-11 | $26.18 | $26.45 | 2,452,300 | — | — |
| 2007-09-10 | $26.01 | $26.28 | 1,367,300 | — | — |
| 2007-09-07 | $25.96 | $26.23 | 2,008,700 | — | — |
| 2007-09-06 | $26.05 | $26.32 | 2,967,700 | — | — |
| 2007-09-05 | $25.80 | $26.07 | 5,443,100 | — | — |
| 2007-09-04 | $25.84 | $26.11 | 2,818,500 | — | — |
| 2007-08-31 | $25.95 | $26.22 | 1,408,500 | — | — |
| 2007-08-30 | $25.60 | $25.87 | 538,400 | — | — |
| 2007-08-29 | $25.60 | $25.87 | 2,474,600 | — | — |
| 2007-08-28 | $25.42 | $25.68 | 613,800 | — | — |
| 2007-08-27 | $25.59 | $25.85 | 541,700 | — | — |
| 2007-08-24 | $25.78 | $26.05 | 1,546,300 | — | — |
| 2007-08-23 | $25.52 | $25.78 | 1,435,300 | — | — |
| 2007-08-22 | $25.52 | $25.78 | 2,784,000 | — | — |
| 2007-08-21 | $25.25 | $25.51 | 5,782,200 | — | — |
| 2007-08-20 | $24.08 | $24.33 | 2,341,800 | — | — |
| 2007-08-17 | $23.80 | $24.05 | 3,969,300 | — | — |
| 2007-08-16 | $24.20 | $24.45 | 4,546,200 | — | — |
| 2007-08-15 | $24.30 | $24.55 | 3,494,800 | — | — |
| 2007-08-14 | $24.25 | $24.50 | 1,822,000 | — | — |
| 2007-08-13 | $24.79 | $25.05 | 1,423,900 | — | — |
| 2007-08-10 | $24.45 | $24.70 | 3,257,500 | — | — |
| 2007-08-09 | $25.01 | $25.27 | 2,458,300 | — | — |
| 2007-08-08 | $25.06 | $25.32 | 3,956,200 | — | — |
| 2007-08-07 | $24.85 | $25.11 | 3,600,600 | — | — |
| 2007-08-06 | $24.78 | $25.04 | 3,145,900 | — | — |
| 2007-08-03 | $25.00 | $25.26 | 8,302,700 | — | — |
| 2007-08-02 | $25.45 | $25.71 | 2,129,700 | — | — |
| 2007-08-01 | $25.06 | $25.32 | 4,283,400 | — | — |
| 2007-07-31 | $25.46 | $25.72 | 1,999,600 | — | — |
| 2007-07-30 | $25.58 | $25.84 | 1,696,800 | — | — |
| 2007-07-27 | $25.43 | $25.69 | 3,866,000 | — | — |
| 2007-07-26 | $25.18 | $25.44 | 6,739,200 | — | — |
| 2007-07-25 | $25.56 | $25.82 | 1,084,200 | — | — |
| 2007-07-24 | $26.07 | $26.34 | 1,152,000 | — | — |
| 2007-07-23 | $26.20 | $26.47 | 1,518,000 | — | — |
| 2007-07-20 | $26.27 | $26.54 | 2,511,600 | — | — |
| 2007-07-19 | $26.27 | $26.54 | 2,373,800 | — | — |
| 2007-07-18 | $26.36 | $26.63 | 1,336,800 | — | — |
| 2007-07-17 | $26.44 | $26.71 | 8,323,800 | — | — |
| 2007-07-16 | $26.56 | $26.83 | 2,434,600 | — | — |
| 2007-07-13 | $26.49 | $26.76 | 2,736,300 | — | — |
| 2007-07-12 | $26.39 | $26.66 | 19,226,800 | — | — |
| 2007-07-11 | $27.57 | $27.86 | 2,823,500 | — | — |
| 2007-07-10 | $27.72 | $28.01 | 4,619,700 | — | — |
| 2007-07-09 | $28.07 | $28.36 | 10,822,500 | — | — |
| 2007-07-06 | $28.00 | $28.29 | 6,619,200 | — | — |
| 2007-07-05 | $27.46 | $27.74 | 22,223,000 | — | — |
| 2007-07-03 | $24.40 | $24.65 | 2,426,100 | — | — |
| 2007-07-02 | $24.35 | $24.60 | 4,873,900 | — | — |
| 2007-06-29 | $24.31 | $24.56 | 4,432,400 | — | — |
| 2007-06-28 | $24.35 | $24.60 | 5,366,100 | — | — |
| 2007-06-27 | $24.26 | $24.51 | 12,979,300 | — | — |
| 2007-06-26 | $24.21 | $24.46 | 24,091,600 | — | — |
| 2007-06-25 | $18.90 | $19.10 | 824,700 | — | — |
| 2007-06-22 | $19.16 | $19.36 | 591,300 | — | — |
| 2007-06-21 | $19.23 | $19.43 | 590,500 | — | — |
| 2007-06-20 | $19.30 | $19.50 | 1,009,600 | — | — |
| 2007-06-19 | $19.60 | $19.80 | 1,483,100 | — | — |
| 2007-06-18 | $20.00 | $20.21 | 832,100 | — | — |
| 2007-06-15 | $20.04 | $20.25 | 1,118,200 | — | — |
| 2007-06-14 | $19.89 | $20.10 | 480,500 | — | — |
| 2007-06-13 | $19.63 | $19.83 | 329,900 | — | — |
| 2007-06-12 | $19.60 | $19.70 | 350,200 | — | — |
| 2007-06-11 | $19.88 | $19.98 | 1,750,800 | — | — |
| 2007-06-08 | $19.88 | $19.98 | 324,100 | — | — |
| 2007-06-07 | $19.66 | $19.76 | 735,700 | — | — |
| 2007-06-06 | $20.13 | $20.23 | 711,400 | — | — |
| 2007-06-05 | $20.70 | $20.81 | 857,200 | — | — |
| 2007-06-04 | $20.40 | $20.51 | 328,500 | — | — |
| 2007-06-01 | $20.38 | $20.49 | 438,100 | — | — |
| 2007-05-31 | $20.00 | $20.10 | 677,600 | — | — |
| 2007-05-30 | $19.58 | $19.68 | 417,600 | — | — |
| 2007-05-29 | $19.63 | $19.73 | 367,800 | — | — |
| 2007-05-25 | $19.70 | $19.80 | 325,000 | — | — |
| 2007-05-24 | $19.56 | $19.66 | 717,900 | — | — |
| 2007-05-23 | $19.96 | $20.06 | 534,500 | — | — |
| 2007-05-22 | $20.10 | $20.20 | 410,000 | — | — |
| 2007-05-21 | $20.09 | $20.19 | 588,000 | — | — |
| 2007-05-18 | $20.04 | $20.14 | 560,500 | — | — |
| 2007-05-17 | $20.13 | $20.23 | 786,700 | — | — |
| 2007-05-16 | $20.00 | $20.10 | 889,800 | — | — |
| 2007-05-15 | $19.90 | $20.00 | 571,300 | — | — |
| 2007-05-14 | $19.93 | $20.03 | 1,317,900 | — | — |
| 2007-05-11 | $20.14 | $20.24 | 1,673,900 | — | — |
| 2007-05-10 | $20.09 | $20.19 | 603,600 | — | — |
| 2007-05-09 | $20.28 | $20.39 | 956,100 | — | — |
| 2007-05-08 | $20.10 | $20.20 | 1,248,900 | — | — |
| 2007-05-07 | $20.19 | $20.29 | 1,347,400 | — | — |
| 2007-05-04 | $19.98 | $20.08 | 1,024,400 | — | — |
| 2007-05-03 | $19.93 | $20.03 | 1,118,900 | — | — |
| 2007-05-02 | $19.25 | $19.35 | 1,120,600 | — | — |
| 2007-05-01 | $19.02 | $19.12 | 1,531,300 | — | — |
| 2007-04-30 | $19.60 | $19.70 | 1,150,900 | — | — |
| 2007-04-27 | $19.82 | $19.92 | 683,400 | — | — |
| 2007-04-26 | $19.94 | $20.04 | 404,100 | — | — |
| 2007-04-25 | $19.98 | $20.08 | 575,000 | — | — |
| 2007-04-24 | $19.79 | $19.89 | 432,200 | — | — |
| 2007-04-23 | $19.86 | $19.96 | 266,100 | — | — |
| 2007-04-20 | $19.98 | $20.08 | 629,100 | — | — |
| 2007-04-19 | $19.69 | $19.79 | 436,600 | — | — |
| 2007-04-18 | $19.77 | $19.87 | 837,400 | — | — |
| 2007-04-17 | $19.58 | $19.68 | 357,200 | — | — |
| 2007-04-16 | $19.63 | $19.73 | 626,900 | — | — |
| 2007-04-13 | $19.29 | $19.39 | 392,400 | — | — |
| 2007-04-12 | $19.31 | $19.41 | 1,378,400 | — | — |
| 2007-04-11 | $18.98 | $19.08 | 2,111,600 | — | — |
| 2007-04-10 | $18.54 | $18.64 | 1,249,100 | — | — |
| 2007-04-09 | $18.70 | $18.80 | 889,000 | — | — |
| 2007-04-05 | $18.70 | $18.80 | 1,067,500 | — | — |
| 2007-04-04 | $18.49 | $18.59 | 828,500 | — | — |
| 2007-04-03 | $18.86 | $18.96 | 1,052,900 | — | — |
| 2007-04-02 | $19.04 | $19.14 | 504,100 | — | — |
| 2007-03-30 | $19.09 | $19.19 | 665,000 | — | — |
| 2007-03-29 | $19.07 | $19.17 | 353,900 | — | — |
| 2007-03-28 | $19.03 | $19.13 | 332,300 | — | — |
| 2007-03-27 | $19.23 | $19.33 | 639,600 | — | — |
| 2007-03-26 | $19.64 | $19.74 | 396,500 | — | — |
| 2007-03-23 | $19.36 | $19.46 | 374,000 | — | — |
| 2007-03-22 | $19.69 | $19.79 | 612,400 | — | — |
| 2007-03-21 | $19.70 | $19.80 | 843,600 | — | — |
| 2007-03-20 | $19.21 | $19.31 | 1,195,200 | — | — |
| 2007-03-19 | $18.94 | $19.04 | 1,650,100 | — | — |
| 2007-03-16 | $19.18 | $19.28 | 363,500 | — | — |
| 2007-03-15 | $19.17 | $19.27 | 556,800 | — | — |
| 2007-03-14 | $18.94 | $19.04 | 895,000 | — | — |
| 2007-03-13 | $18.81 | $18.91 | 1,513,100 | — | — |
| 2007-03-12 | $19.34 | $19.34 | 1,386,900 | — | — |
| 2007-03-09 | $19.49 | $19.49 | 1,281,100 | — | — |
| 2007-03-08 | $19.60 | $19.60 | 1,737,500 | — | — |
| 2007-03-07 | $19.28 | $19.28 | 639,100 | — | — |
| 2007-03-06 | $19.55 | $19.55 | 813,600 | — | — |
| 2007-03-05 | $18.95 | $18.95 | 996,200 | — | — |
| 2007-03-02 | $19.37 | $19.37 | 1,221,400 | — | — |
| 2007-03-01 | $19.98 | $19.98 | 1,244,600 | — | — |
| 2007-02-28 | $20.41 | $20.41 | 1,180,700 | — | — |
| 2007-02-27 | $20.34 | $20.34 | 1,045,700 | — | — |
| 2007-02-26 | $21.21 | $21.21 | 1,233,500 | — | — |
| 2007-02-23 | $21.40 | $21.40 | 708,000 | — | — |
| 2007-02-22 | $21.30 | $21.30 | 819,300 | — | — |
| 2007-02-21 | $21.59 | $21.59 | 3,844,600 | — | — |
| 2007-02-20 | $20.66 | $20.66 | 906,400 | — | — |
| 2007-02-16 | $20.60 | $20.60 | 1,274,300 | — | — |
| 2007-02-15 | $20.69 | $20.69 | 1,846,800 | — | — |
| 2007-02-14 | $21.06 | $21.06 | 1,546,300 | — | — |
| 2007-02-13 | $20.59 | $20.59 | 541,600 | — | — |
| 2007-02-12 | $20.76 | $20.76 | 410,200 | — | — |
| 2007-02-09 | $20.65 | $20.65 | 402,700 | — | — |
| 2007-02-08 | $20.68 | $20.68 | 265,600 | — | — |
| 2007-02-07 | $20.90 | $20.90 | 388,300 | — | — |
| 2007-02-06 | $20.73 | $20.73 | 466,300 | — | — |
| 2007-02-05 | $20.71 | $20.71 | 325,500 | — | — |
| 2007-02-02 | $21.00 | $21.00 | 487,400 | — | — |
| 2007-02-01 | $21.04 | $21.04 | 421,400 | — | — |
| 2007-01-31 | $20.91 | $20.91 | 675,000 | — | — |
| 2007-01-30 | $20.50 | $20.50 | 901,300 | — | — |
| 2007-01-29 | $20.88 | $20.88 | 455,900 | — | — |
| 2007-01-26 | $21.07 | $21.07 | 394,300 | — | — |
| 2007-01-25 | $20.92 | $20.92 | 1,085,500 | — | — |
| 2007-01-24 | $21.00 | $21.00 | 799,600 | — | — |
| 2007-01-23 | $20.78 | $20.78 | 448,900 | — | — |
| 2007-01-22 | $20.85 | $20.85 | 975,400 | — | — |
| 2007-01-19 | $20.81 | $20.81 | 1,015,400 | — | — |
| 2007-01-18 | $20.46 | $20.46 | 506,400 | — | — |
| 2007-01-17 | $20.44 | $20.44 | 425,400 | — | — |
| 2007-01-16 | $20.40 | $20.40 | 588,900 | — | — |
| 2007-01-12 | $20.70 | $20.70 | 581,100 | — | — |
| 2007-01-11 | $20.40 | $20.40 | 426,000 | — | — |
| 2007-01-10 | $19.99 | $19.99 | 401,700 | — | — |
| 2007-01-09 | $20.16 | $20.16 | 584,900 | — | — |
| 2007-01-08 | $19.92 | $19.92 | 694,100 | — | — |
| 2007-01-05 | $19.61 | $19.61 | 403,800 | — | — |
| 2007-01-04 | $19.57 | $19.57 | 862,400 | — | — |
| 2007-01-03 | $19.52 | $19.52 | 1,073,900 | — | — |