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
- 1995-12-15 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 | $21.90 | $25.82 | 3,842,883 | — | — |
| 2007-12-28 | $21.96 | $25.89 | 3,332,931 | — | — |
| 2007-12-27 | $21.68 | $25.56 | 2,201,448 | — | — |
| 2007-12-26 | $21.81 | $25.72 | 1,699,337 | — | — |
| 2007-12-24 | $21.81 | $25.71 | 939,988 | — | — |
| 2007-12-21 | $21.54 | $25.40 | 5,285,283 | — | — |
| 2007-12-20 | $20.98 | $24.74 | 3,446,321 | — | — |
| 2007-12-19 | $20.56 | $24.24 | 3,465,320 | — | — |
| 2007-12-18 | $20.28 | $23.91 | 4,363,691 | — | — |
| 2007-12-17 | $20.12 | $23.72 | 2,882,388 | — | — |
| 2007-12-14 | $20.61 | $24.31 | 3,213,209 | — | — |
| 2007-12-13 | $21.25 | $25.06 | 2,950,844 | — | — |
| 2007-12-12 | $20.91 | $24.65 | 3,423,100 | — | — |
| 2007-12-11 | $20.98 | $24.74 | 3,423,703 | — | — |
| 2007-12-10 | $21.70 | $25.58 | 3,827,201 | — | — |
| 2007-12-07 | $21.87 | $25.78 | 3,648,372 | — | — |
| 2007-12-06 | $21.58 | $25.45 | 3,423,100 | — | — |
| 2007-12-05 | $21.17 | $24.96 | 3,559,409 | — | — |
| 2007-12-04 | $20.88 | $24.62 | 3,216,828 | — | — |
| 2007-12-03 | $20.92 | $24.67 | 3,155,609 | — | — |
| 2007-11-30 | $21.37 | $25.20 | 2,540,410 | — | — |
| 2007-11-29 | $21.38 | $25.21 | 2,572,075 | — | — |
| 2007-11-28 | $21.58 | $25.44 | 3,696,019 | — | — |
| 2007-11-27 | $20.98 | $24.74 | 5,913,752 | — | — |
| 2007-11-26 | $20.58 | $24.27 | 5,696,321 | — | — |
| 2007-11-23 | $20.28 | $23.92 | 1,082,931 | — | — |
| 2007-11-21 | $19.92 | $23.49 | 4,398,070 | — | — |
| 2007-11-20 | $20.66 | $24.36 | 5,240,048 | — | — |
| 2007-11-19 | $20.39 | $24.05 | 4,645,657 | — | — |
| 2007-11-16 | $20.74 | $24.45 | 4,731,604 | — | — |
| 2007-11-15 | $21.17 | $24.96 | 6,804,885 | — | — |
| 2007-11-14 | $21.31 | $25.12 | 5,585,042 | — | — |
| 2007-11-13 | $21.16 | $24.89 | 4,971,653 | — | — |
| 2007-11-12 | $20.60 | $24.24 | 3,797,045 | — | — |
| 2007-11-09 | $20.93 | $24.62 | 4,422,497 | — | — |
| 2007-11-08 | $21.20 | $24.94 | 4,764,475 | — | — |
| 2007-11-07 | $21.33 | $25.10 | 2,071,472 | — | — |
| 2007-11-06 | $22.00 | $25.88 | 2,332,630 | — | — |
| 2007-11-05 | $21.61 | $25.43 | 2,939,083 | — | — |
| 2007-11-02 | $21.52 | $25.32 | 2,980,398 | — | — |
| 2007-11-01 | $21.31 | $25.08 | 3,517,491 | — | — |
| 2007-10-31 | $22.19 | $26.11 | 3,437,575 | — | — |
| 2007-10-30 | $21.61 | $25.43 | 3,463,812 | — | — |
| 2007-10-29 | $21.92 | $25.79 | 3,050,362 | — | — |
| 2007-10-26 | $21.80 | $25.65 | 4,399,879 | — | — |
| 2007-10-25 | $20.85 | $24.54 | 4,529,855 | — | — |
| 2007-10-24 | $21.30 | $25.06 | 5,056,092 | — | — |
| 2007-10-23 | $21.29 | $25.04 | 3,019,300 | — | — |
| 2007-10-22 | $20.71 | $24.36 | 4,324,487 | — | — |
| 2007-10-19 | $20.81 | $24.49 | 5,122,738 | — | — |
| 2007-10-18 | $21.86 | $25.72 | 1,889,626 | — | — |
| 2007-10-17 | $21.81 | $25.66 | 2,005,730 | — | — |
| 2007-10-16 | $21.79 | $25.64 | 2,710,495 | — | — |
| 2007-10-15 | $22.31 | $26.25 | 2,006,936 | — | — |
| 2007-10-12 | $22.58 | $26.56 | 1,606,454 | — | — |
| 2007-10-11 | $22.38 | $26.33 | 2,284,982 | — | — |
| 2007-10-10 | $22.32 | $26.26 | 1,496,984 | — | — |
| 2007-10-09 | $22.56 | $26.55 | 2,491,556 | — | — |
| 2007-10-08 | $22.31 | $26.25 | 2,066,948 | — | — |
| 2007-10-05 | $22.28 | $26.22 | 2,386,610 | — | — |
| 2007-10-04 | $21.97 | $25.85 | 3,287,998 | — | — |
| 2007-10-03 | $22.23 | $26.16 | 3,475,875 | — | — |
| 2007-10-02 | $22.82 | $26.85 | 2,134,198 | — | — |
| 2007-10-01 | $22.96 | $27.01 | 2,021,110 | — | — |
| 2007-09-28 | $22.53 | $26.50 | 2,564,234 | — | — |
| 2007-09-27 | $22.90 | $26.94 | 3,928,227 | — | — |
| 2007-09-26 | $22.52 | $26.50 | 2,673,703 | — | — |
| 2007-09-25 | $22.14 | $26.05 | 1,954,463 | — | — |
| 2007-09-24 | $22.14 | $26.05 | 1,853,136 | — | — |
| 2007-09-21 | $22.20 | $26.12 | 2,278,046 | — | — |
| 2007-09-20 | $21.96 | $25.83 | 1,334,138 | — | — |
| 2007-09-19 | $22.10 | $26.00 | 2,731,303 | — | — |
| 2007-09-18 | $21.83 | $25.68 | 2,756,936 | — | — |
| 2007-09-17 | $21.06 | $24.77 | 1,942,400 | — | — |
| 2007-09-14 | $21.32 | $25.08 | 2,298,552 | — | — |
| 2007-09-13 | $21.46 | $25.25 | 2,581,423 | — | — |
| 2007-09-12 | $21.21 | $24.95 | 2,267,189 | — | — |
| 2007-09-11 | $21.38 | $25.16 | 1,957,479 | — | — |
| 2007-09-10 | $21.14 | $24.87 | 2,582,630 | — | — |
| 2007-09-07 | $21.19 | $24.93 | 3,474,668 | — | — |
| 2007-09-06 | $22.11 | $26.02 | 2,127,563 | — | — |
| 2007-09-05 | $21.89 | $25.75 | 2,820,869 | — | — |
| 2007-09-04 | $22.27 | $26.21 | 3,857,961 | — | — |
| 2007-08-31 | $22.55 | $26.53 | 8,725,875 | — | — |
| 2007-08-30 | $21.42 | $25.20 | 2,807,600 | — | — |
| 2007-08-29 | $21.48 | $25.28 | 2,903,197 | — | — |
| 2007-08-28 | $20.77 | $24.44 | 3,652,593 | — | — |
| 2007-08-27 | $21.38 | $25.16 | 2,175,513 | — | — |
| 2007-08-24 | $21.21 | $24.95 | 1,566,043 | — | — |
| 2007-08-23 | $20.76 | $24.43 | 2,196,321 | — | — |
| 2007-08-22 | $21.27 | $25.03 | 3,029,252 | — | — |
| 2007-08-21 | $20.72 | $24.33 | 2,515,983 | — | — |
| 2007-08-20 | $20.66 | $24.25 | 2,661,037 | — | — |
| 2007-08-17 | $20.16 | $23.66 | 5,279,855 | — | — |
| 2007-08-16 | $19.83 | $23.28 | 9,020,507 | — | — |
| 2007-08-15 | $20.35 | $23.89 | 2,997,587 | — | — |
| 2007-08-14 | $20.51 | $24.07 | 3,723,462 | — | — |
| 2007-08-13 | $21.36 | $25.07 | 3,584,138 | — | — |
| 2007-08-10 | $21.15 | $24.83 | 4,491,556 | — | — |
| 2007-08-09 | $21.14 | $24.81 | 4,393,848 | — | — |
| 2007-08-08 | $22.22 | $26.09 | 4,560,314 | — | — |
| 2007-08-07 | $22.13 | $25.98 | 4,865,802 | — | — |
| 2007-08-06 | $21.89 | $25.69 | 5,449,638 | — | — |
| 2007-08-03 | $21.07 | $24.74 | 4,179,131 | — | — |
| 2007-08-02 | $21.98 | $25.80 | 4,959,891 | — | — |
| 2007-08-01 | $21.81 | $25.60 | 8,182,147 | — | — |
| 2007-07-31 | $20.85 | $24.48 | 7,976,779 | — | — |
| 2007-07-30 | $21.70 | $25.47 | 7,913,752 | — | — |
| 2007-07-27 | $21.29 | $25.00 | 8,393,245 | — | — |
| 2007-07-26 | $22.31 | $26.19 | 6,642,943 | — | — |
| 2007-07-25 | $23.24 | $27.28 | 4,472,256 | — | — |
| 2007-07-24 | $23.07 | $27.09 | 3,035,283 | — | — |
| 2007-07-23 | $23.55 | $27.65 | 3,047,346 | — | — |
| 2007-07-20 | $23.47 | $27.55 | 4,080,820 | — | — |
| 2007-07-19 | $24.14 | $28.34 | 3,476,176 | — | — |
| 2007-07-18 | $23.83 | $27.97 | 2,978,287 | — | — |
| 2007-07-17 | $23.89 | $28.04 | 2,305,489 | — | — |
| 2007-07-16 | $23.57 | $27.67 | 1,817,551 | — | — |
| 2007-07-13 | $23.58 | $27.68 | 2,254,825 | — | — |
| 2007-07-12 | $23.68 | $27.80 | 2,647,768 | — | — |
| 2007-07-11 | $23.10 | $27.12 | 3,166,466 | — | — |
| 2007-07-10 | $22.98 | $26.98 | 2,632,087 | — | — |
| 2007-07-09 | $23.36 | $27.42 | 2,329,916 | — | — |
| 2007-07-06 | $23.21 | $27.25 | 1,987,937 | — | — |
| 2007-07-05 | $23.11 | $27.13 | 2,308,203 | — | — |
| 2007-07-03 | $23.04 | $27.05 | 1,205,368 | — | — |
| 2007-07-02 | $22.88 | $26.86 | 1,990,350 | — | — |
| 2007-06-29 | $22.64 | $26.58 | 2,570,869 | — | — |
| 2007-06-28 | $22.52 | $26.43 | 2,868,818 | — | — |
| 2007-06-27 | $22.56 | $26.48 | 4,249,095 | — | — |
| 2007-06-26 | $22.66 | $26.60 | 3,386,610 | — | — |
| 2007-06-25 | $22.66 | $26.61 | 2,383,896 | — | — |
| 2007-06-22 | $22.87 | $26.85 | 3,666,466 | — | — |
| 2007-06-21 | $23.08 | $27.09 | 2,799,156 | — | — |
| 2007-06-20 | $22.90 | $26.88 | 2,874,548 | — | — |
| 2007-06-19 | $23.00 | $27.00 | 2,040,712 | — | — |
| 2007-06-18 | $22.71 | $26.66 | 2,652,292 | — | — |
| 2007-06-15 | $23.00 | $27.00 | 4,110,072 | — | — |
| 2007-06-14 | $22.90 | $26.88 | 3,315,440 | — | — |
| 2007-06-13 | $22.58 | $26.51 | 3,714,717 | — | — |
| 2007-06-12 | $21.89 | $25.69 | 3,462,606 | — | — |
| 2007-06-11 | $21.93 | $25.74 | 2,066,647 | — | — |
| 2007-06-08 | $21.75 | $25.54 | 3,418,878 | — | — |
| 2007-06-07 | $21.67 | $25.44 | 3,276,236 | — | — |
| 2007-06-06 | $21.94 | $25.75 | 2,792,823 | — | — |
| 2007-06-05 | $22.19 | $26.05 | 2,355,549 | — | — |
| 2007-06-04 | $22.33 | $26.22 | 2,139,324 | — | — |
| 2007-06-01 | $22.26 | $26.14 | 2,936,369 | — | — |
| 2007-05-31 | $22.32 | $26.20 | 3,473,764 | — | — |
| 2007-05-30 | $22.23 | $26.10 | 2,452,352 | — | — |
| 2007-05-29 | $21.99 | $25.81 | 2,441,194 | — | — |
| 2007-05-25 | $21.98 | $25.80 | 1,925,814 | — | — |
| 2007-05-24 | $21.82 | $25.61 | 2,550,060 | — | — |
| 2007-05-23 | $21.85 | $25.65 | 2,527,744 | — | — |
| 2007-05-22 | $22.10 | $25.95 | 2,076,297 | — | — |
| 2007-05-21 | $22.13 | $25.98 | 3,435,766 | — | — |
| 2007-05-18 | $22.26 | $26.13 | 2,667,370 | — | — |
| 2007-05-17 | $22.14 | $26.00 | 1,987,033 | — | — |
| 2007-05-16 | $22.02 | $25.85 | 2,318,456 | — | — |
| 2007-05-15 | $21.94 | $25.70 | 2,187,274 | — | — |
| 2007-05-14 | $21.89 | $25.64 | 3,240,048 | — | — |
| 2007-05-11 | $21.86 | $25.60 | 4,491,556 | — | — |
| 2007-05-10 | $21.86 | $25.61 | 2,357,961 | — | — |
| 2007-05-09 | $22.09 | $25.88 | 2,262,364 | — | — |
| 2007-05-08 | $21.93 | $25.68 | 2,034,680 | — | — |
| 2007-05-07 | $21.87 | $25.62 | 2,051,267 | — | — |
| 2007-05-04 | $21.63 | $25.34 | 2,194,813 | — | — |
| 2007-05-03 | $21.67 | $25.39 | 2,191,194 | — | — |
| 2007-05-02 | $21.72 | $25.44 | 2,841,074 | — | — |
| 2007-05-01 | $21.55 | $25.25 | 4,886,007 | — | — |
| 2007-04-30 | $21.16 | $24.79 | 3,271,110 | — | — |
| 2007-04-27 | $21.45 | $25.13 | 5,884,801 | — | — |
| 2007-04-26 | $20.88 | $24.46 | 2,956,574 | — | — |
| 2007-04-25 | $20.89 | $24.47 | 2,363,993 | — | — |
| 2007-04-24 | $20.59 | $24.12 | 2,303,981 | — | — |
| 2007-04-23 | $20.60 | $24.13 | 1,562,123 | — | — |
| 2007-04-20 | $20.49 | $24.00 | 3,294,331 | — | — |
| 2007-04-19 | $20.26 | $23.73 | 2,399,578 | — | — |
| 2007-04-18 | $20.16 | $23.62 | 3,020,808 | — | — |
| 2007-04-17 | $20.27 | $23.75 | 3,158,926 | — | — |
| 2007-04-16 | $20.28 | $23.75 | 3,507,238 | — | — |
| 2007-04-13 | $20.39 | $23.89 | 1,582,328 | — | — |
| 2007-04-12 | $20.33 | $23.82 | 1,968,938 | — | — |
| 2007-04-11 | $20.24 | $23.71 | 1,516,285 | — | — |
| 2007-04-10 | $20.45 | $23.96 | 1,889,023 | — | — |
| 2007-04-09 | $20.57 | $24.10 | 2,735,525 | — | — |
| 2007-04-05 | $20.48 | $23.99 | 2,020,205 | — | — |
| 2007-04-04 | $20.47 | $23.98 | 2,430,639 | — | — |
| 2007-04-03 | $20.41 | $23.91 | 3,222,256 | — | — |
| 2007-04-02 | $20.15 | $23.60 | 3,363,088 | — | — |
| 2007-03-30 | $20.00 | $23.43 | 2,569,059 | — | — |
| 2007-03-29 | $19.96 | $23.38 | 4,505,428 | — | — |
| 2007-03-28 | $19.89 | $23.30 | 3,445,718 | — | — |
| 2007-03-27 | $20.17 | $23.63 | 7,818,154 | — | — |
| 2007-03-26 | $20.29 | $23.77 | 2,994,572 | — | — |
| 2007-03-23 | $20.55 | $24.08 | 3,355,247 | — | — |
| 2007-03-22 | $20.31 | $23.79 | 3,140,832 | — | — |
| 2007-03-21 | $20.36 | $23.85 | 2,634,198 | — | — |
| 2007-03-20 | $20.03 | $23.47 | 2,145,054 | — | — |
| 2007-03-19 | $19.95 | $23.37 | 2,397,768 | — | — |
| 2007-03-16 | $19.72 | $23.10 | 3,740,651 | — | — |
| 2007-03-15 | $19.65 | $23.02 | 2,413,148 | — | — |
| 2007-03-14 | $19.73 | $23.11 | 2,127,262 | — | — |
| 2007-03-13 | $19.62 | $22.98 | 2,627,865 | — | — |
| 2007-03-12 | $19.95 | $23.37 | 1,945,718 | — | — |
| 2007-03-09 | $19.93 | $23.34 | 5,867,612 | — | — |
| 2007-03-08 | $19.56 | $22.92 | 3,133,896 | — | — |
| 2007-03-07 | $19.23 | $22.53 | 2,254,222 | — | — |
| 2007-03-06 | $19.25 | $22.50 | 2,444,511 | — | — |
| 2007-03-05 | $18.93 | $22.12 | 3,503,016 | — | — |
| 2007-03-02 | $19.06 | $22.27 | 2,504,825 | — | — |
| 2007-03-01 | $19.36 | $22.62 | 4,132,388 | — | — |
| 2007-02-28 | $19.64 | $22.95 | 3,123,341 | — | — |
| 2007-02-27 | $19.84 | $23.18 | 3,030,157 | — | — |
| 2007-02-26 | $20.32 | $23.74 | 1,889,928 | — | — |
| 2007-02-23 | $20.21 | $23.62 | 1,303,378 | — | — |
| 2007-02-22 | $20.28 | $23.70 | 3,254,524 | — | — |
| 2007-02-21 | $20.31 | $23.74 | 2,109,469 | — | — |
| 2007-02-20 | $20.11 | $23.51 | 1,933,353 | — | — |
| 2007-02-16 | $20.00 | $23.37 | 3,060,314 | — | — |
| 2007-02-15 | $20.12 | $23.51 | 2,361,279 | — | — |
| 2007-02-14 | $20.08 | $23.46 | 2,400,784 | — | — |
| 2007-02-13 | $20.13 | $23.52 | 2,335,947 | — | — |
| 2007-02-12 | $19.85 | $23.20 | 1,408,926 | — | — |
| 2007-02-09 | $19.79 | $23.13 | 2,507,238 | — | — |
| 2007-02-08 | $20.00 | $23.37 | 2,628,166 | — | — |
| 2007-02-07 | $19.89 | $23.24 | 2,417,973 | — | — |
| 2007-02-06 | $19.90 | $23.26 | 2,959,288 | — | — |
| 2007-02-05 | $19.74 | $23.07 | 3,332,328 | — | — |
| 2007-02-02 | $19.73 | $23.06 | 5,990,048 | — | — |
| 2007-02-01 | $20.09 | $23.48 | 4,132,690 | — | — |
| 2007-01-31 | $19.78 | $23.12 | 3,715,923 | — | — |
| 2007-01-30 | $19.48 | $22.76 | 2,592,280 | — | — |
| 2007-01-29 | $19.40 | $22.67 | 1,954,463 | — | — |
| 2007-01-26 | $19.38 | $22.64 | 3,394,451 | — | — |
| 2007-01-25 | $19.41 | $22.68 | 2,158,625 | — | — |
| 2007-01-24 | $19.62 | $22.93 | 2,331,725 | — | — |
| 2007-01-23 | $19.59 | $22.89 | 4,982,509 | — | — |
| 2007-01-22 | $19.62 | $22.93 | 2,383,896 | — | — |
| 2007-01-19 | $19.73 | $23.06 | 4,202,051 | — | — |
| 2007-01-18 | $19.55 | $22.85 | 3,316,948 | — | — |
| 2007-01-17 | $19.70 | $23.02 | 4,917,973 | — | — |
| 2007-01-16 | $19.80 | $23.13 | 5,366,707 | — | — |
| 2007-01-12 | $19.83 | $23.18 | 3,296,743 | — | — |
| 2007-01-11 | $19.90 | $23.25 | 4,716,828 | — | — |
| 2007-01-10 | $19.66 | $22.97 | 4,229,493 | — | — |
| 2007-01-09 | $19.45 | $22.73 | 4,219,240 | — | — |
| 2007-01-08 | $19.36 | $22.63 | 5,891,435 | — | — |
| 2007-01-05 | $19.13 | $22.35 | 4,729,795 | — | — |
| 2007-01-04 | $18.86 | $22.05 | 4,157,117 | — | — |
| 2007-01-03 | $18.79 | $21.95 | 5,322,678 | — | — |