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
- 1983-11-22 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 | $27.55 | $33.00 | 678,000 | — | — |
| 2007-12-28 | $28.11 | $33.67 | 890,900 | — | — |
| 2007-12-27 | $27.71 | $33.19 | 688,400 | — | — |
| 2007-12-26 | $28.16 | $33.73 | 673,700 | — | — |
| 2007-12-24 | $28.13 | $33.69 | 459,400 | — | — |
| 2007-12-21 | $27.59 | $33.05 | 1,486,400 | — | — |
| 2007-12-20 | $27.73 | $33.21 | 1,461,100 | — | — |
| 2007-12-19 | $27.06 | $32.41 | 1,339,800 | — | — |
| 2007-12-18 | $27.40 | $32.82 | 1,449,400 | — | — |
| 2007-12-17 | $27.48 | $32.91 | 1,381,700 | — | — |
| 2007-12-14 | $27.26 | $32.65 | 1,613,000 | — | — |
| 2007-12-13 | $28.63 | $34.29 | 1,622,500 | — | — |
| 2007-12-12 | $27.83 | $33.33 | 2,229,500 | — | — |
| 2007-12-11 | $27.93 | $33.45 | 2,284,400 | — | — |
| 2007-12-10 | $28.70 | $34.38 | 1,937,700 | — | — |
| 2007-12-07 | $28.10 | $33.66 | 1,402,300 | — | — |
| 2007-12-06 | $27.50 | $32.94 | 1,836,800 | — | — |
| 2007-12-05 | $26.66 | $31.93 | 1,666,000 | — | — |
| 2007-12-04 | $26.01 | $31.15 | 1,382,900 | — | — |
| 2007-12-03 | $25.87 | $30.99 | 1,255,100 | — | — |
| 2007-11-30 | $26.29 | $31.49 | 1,174,300 | — | — |
| 2007-11-29 | $25.55 | $30.60 | 1,418,100 | — | — |
| 2007-11-28 | $26.03 | $31.18 | 2,435,400 | — | — |
| 2007-11-27 | $24.52 | $29.37 | 3,012,700 | — | — |
| 2007-11-26 | $24.13 | $28.90 | 1,833,800 | — | — |
| 2007-11-23 | $24.31 | $29.12 | 1,137,800 | — | — |
| 2007-11-21 | $24.35 | $29.17 | 3,357,900 | — | — |
| 2007-11-20 | $25.00 | $29.94 | 1,708,600 | — | — |
| 2007-11-19 | $25.34 | $30.35 | 1,728,300 | — | — |
| 2007-11-16 | $25.78 | $30.88 | 3,378,400 | — | — |
| 2007-11-15 | $26.47 | $31.70 | 2,056,700 | — | — |
| 2007-11-14 | $26.68 | $31.96 | 956,900 | — | — |
| 2007-11-13 | $26.85 | $32.16 | 1,313,100 | — | — |
| 2007-11-12 | $25.88 | $30.89 | 1,239,700 | — | — |
| 2007-11-09 | $26.10 | $31.15 | 1,212,400 | — | — |
| 2007-11-08 | $26.29 | $31.38 | 1,608,200 | — | — |
| 2007-11-07 | $26.05 | $31.09 | 2,660,400 | — | — |
| 2007-11-06 | $27.06 | $32.30 | 1,152,900 | — | — |
| 2007-11-05 | $26.96 | $32.18 | 1,800,200 | — | — |
| 2007-11-02 | $26.98 | $32.20 | 1,857,000 | — | — |
| 2007-11-01 | $26.96 | $32.18 | 1,291,900 | — | — |
| 2007-10-31 | $27.72 | $33.09 | 1,666,600 | — | — |
| 2007-10-30 | $27.11 | $32.36 | 1,276,300 | — | — |
| 2007-10-29 | $27.67 | $33.03 | 849,400 | — | — |
| 2007-10-26 | $27.89 | $33.29 | 1,073,800 | — | — |
| 2007-10-25 | $27.93 | $33.34 | 951,500 | — | — |
| 2007-10-24 | $27.93 | $33.34 | 1,724,800 | — | — |
| 2007-10-23 | $28.57 | $34.10 | 2,257,100 | — | — |
| 2007-10-22 | $27.45 | $32.76 | 1,756,200 | — | — |
| 2007-10-19 | $27.11 | $32.36 | 2,391,900 | — | — |
| 2007-10-18 | $26.76 | $31.94 | 1,686,800 | — | — |
| 2007-10-17 | $26.99 | $32.22 | 1,963,000 | — | — |
| 2007-10-16 | $26.90 | $32.11 | 2,294,000 | — | — |
| 2007-10-15 | $27.32 | $32.61 | 2,928,200 | — | — |
| 2007-10-12 | $27.96 | $33.37 | 3,489,800 | — | — |
| 2007-10-11 | $27.09 | $32.33 | 1,925,600 | — | — |
| 2007-10-10 | $26.93 | $32.14 | 1,904,100 | — | — |
| 2007-10-09 | $26.75 | $31.93 | 1,688,700 | — | — |
| 2007-10-08 | $26.27 | $31.36 | 1,480,800 | — | — |
| 2007-10-05 | $27.07 | $32.31 | 1,845,600 | — | — |
| 2007-10-04 | $25.74 | $30.72 | 2,625,000 | — | — |
| 2007-10-03 | $26.31 | $31.40 | 2,218,700 | — | — |
| 2007-10-02 | $26.94 | $32.16 | 1,277,400 | — | — |
| 2007-10-01 | $26.62 | $31.77 | 1,384,200 | — | — |
| 2007-09-28 | $26.30 | $31.39 | 1,274,700 | — | — |
| 2007-09-27 | $26.10 | $31.15 | 753,300 | — | — |
| 2007-09-26 | $25.99 | $31.02 | 1,059,300 | — | — |
| 2007-09-25 | $26.19 | $31.26 | 2,401,300 | — | — |
| 2007-09-24 | $25.78 | $30.77 | 1,627,100 | — | — |
| 2007-09-21 | $26.35 | $31.45 | 3,301,400 | — | — |
| 2007-09-20 | $26.85 | $32.05 | 2,624,100 | — | — |
| 2007-09-19 | $28.09 | $33.53 | 1,681,300 | — | — |
| 2007-09-18 | $28.71 | $34.27 | 1,606,000 | — | — |
| 2007-09-17 | $27.15 | $32.41 | 755,100 | — | — |
| 2007-09-14 | $27.68 | $33.04 | 1,927,000 | — | — |
| 2007-09-13 | $27.11 | $32.36 | 1,851,400 | — | — |
| 2007-09-12 | $27.07 | $32.31 | 1,080,200 | — | — |
| 2007-09-11 | $27.39 | $32.69 | 1,595,100 | — | — |
| 2007-09-10 | $26.64 | $31.80 | 1,303,300 | — | — |
| 2007-09-07 | $26.98 | $32.20 | 1,466,700 | — | — |
| 2007-09-06 | $27.92 | $33.33 | 675,200 | — | — |
| 2007-09-05 | $27.99 | $33.41 | 990,500 | — | — |
| 2007-09-04 | $28.77 | $34.34 | 1,395,600 | — | — |
| 2007-08-31 | $28.77 | $34.34 | 1,255,400 | — | — |
| 2007-08-30 | $28.23 | $33.70 | 1,462,100 | — | — |
| 2007-08-29 | $28.42 | $33.92 | 1,068,800 | — | — |
| 2007-08-28 | $27.99 | $33.41 | 1,265,600 | — | — |
| 2007-08-27 | $28.94 | $34.54 | 991,500 | — | — |
| 2007-08-24 | $29.03 | $34.65 | 1,113,700 | — | — |
| 2007-08-23 | $28.86 | $34.45 | 1,234,500 | — | — |
| 2007-08-22 | $29.17 | $34.82 | 904,500 | — | — |
| 2007-08-21 | $28.61 | $34.15 | 1,104,100 | — | — |
| 2007-08-20 | $28.71 | $34.27 | 1,450,700 | — | — |
| 2007-08-17 | $28.31 | $33.79 | 1,356,700 | — | — |
| 2007-08-16 | $27.13 | $32.38 | 1,754,500 | — | — |
| 2007-08-15 | $26.96 | $32.18 | 1,699,700 | — | — |
| 2007-08-14 | $27.39 | $32.69 | 1,193,700 | — | — |
| 2007-08-13 | $28.22 | $33.68 | 1,363,800 | — | — |
| 2007-08-10 | $27.43 | $32.74 | 2,370,300 | — | — |
| 2007-08-09 | $27.75 | $33.12 | 3,578,700 | — | — |
| 2007-08-08 | $28.99 | $34.60 | 3,397,300 | — | — |
| 2007-08-07 | $27.93 | $33.34 | 3,971,600 | — | — |
| 2007-08-06 | $26.88 | $32.08 | 2,671,200 | — | — |
| 2007-08-03 | $26.55 | $31.69 | 2,174,800 | — | — |
| 2007-08-02 | $27.90 | $33.30 | 1,625,800 | — | — |
| 2007-08-01 | $28.05 | $33.48 | 1,608,900 | — | — |
| 2007-07-31 | $27.93 | $33.34 | 1,437,500 | — | — |
| 2007-07-30 | $28.06 | $33.38 | 1,409,400 | — | — |
| 2007-07-27 | $27.70 | $32.96 | 2,079,000 | — | — |
| 2007-07-26 | $27.68 | $32.93 | 2,255,200 | — | — |
| 2007-07-25 | $28.26 | $33.62 | 1,802,000 | — | — |
| 2007-07-24 | $28.32 | $33.69 | 1,555,100 | — | — |
| 2007-07-23 | $28.87 | $34.35 | 2,034,600 | — | — |
| 2007-07-20 | $29.74 | $35.38 | 2,365,800 | — | — |
| 2007-07-19 | $29.86 | $35.53 | 1,432,800 | — | — |
| 2007-07-18 | $29.74 | $35.38 | 1,915,900 | — | — |
| 2007-07-17 | $30.40 | $36.17 | 2,593,800 | — | — |
| 2007-07-16 | $30.98 | $36.86 | 1,664,200 | — | — |
| 2007-07-13 | $31.65 | $37.66 | 2,424,100 | — | — |
| 2007-07-12 | $31.55 | $37.54 | 1,425,200 | — | — |
| 2007-07-11 | $30.87 | $36.73 | 1,278,600 | — | — |
| 2007-07-10 | $30.12 | $35.84 | 1,294,900 | — | — |
| 2007-07-09 | $30.67 | $36.49 | 1,220,600 | — | — |
| 2007-07-06 | $30.70 | $36.53 | 761,900 | — | — |
| 2007-07-05 | $30.50 | $36.29 | 1,229,200 | — | — |
| 2007-07-03 | $30.76 | $36.60 | 868,900 | — | — |
| 2007-07-02 | $30.36 | $36.12 | 1,524,100 | — | — |
| 2007-06-29 | $29.32 | $34.88 | 1,349,100 | — | — |
| 2007-06-28 | $29.73 | $35.37 | 1,347,000 | — | — |
| 2007-06-27 | $29.38 | $34.96 | 2,138,900 | — | — |
| 2007-06-26 | $28.12 | $33.46 | 550,900 | — | — |
| 2007-06-25 | $28.41 | $33.80 | 823,200 | — | — |
| 2007-06-22 | $28.07 | $33.40 | 1,153,400 | — | — |
| 2007-06-21 | $28.49 | $33.90 | 779,100 | — | — |
| 2007-06-20 | $28.30 | $33.67 | 1,017,900 | — | — |
| 2007-06-19 | $28.86 | $34.34 | 671,200 | — | — |
| 2007-06-18 | $29.17 | $34.71 | 651,400 | — | — |
| 2007-06-15 | $29.54 | $35.15 | 1,361,100 | — | — |
| 2007-06-14 | $29.38 | $34.96 | 1,236,100 | — | — |
| 2007-06-13 | $28.50 | $33.91 | 1,364,400 | — | — |
| 2007-06-12 | $27.97 | $33.28 | 1,560,200 | — | — |
| 2007-06-11 | $28.67 | $34.11 | 858,000 | — | — |
| 2007-06-08 | $28.72 | $34.17 | 1,077,700 | — | — |
| 2007-06-07 | $28.45 | $33.85 | 973,700 | — | — |
| 2007-06-06 | $29.00 | $34.50 | 1,056,200 | — | — |
| 2007-06-05 | $29.48 | $35.07 | 1,088,100 | — | — |
| 2007-06-04 | $29.13 | $34.66 | 1,102,400 | — | — |
| 2007-06-01 | $29.32 | $34.88 | 1,989,600 | — | — |
| 2007-05-31 | $29.14 | $34.67 | 1,195,200 | — | — |
| 2007-05-30 | $29.17 | $34.71 | 841,500 | — | — |
| 2007-05-29 | $28.84 | $34.31 | 1,123,800 | — | — |
| 2007-05-25 | $28.69 | $34.13 | 607,200 | — | — |
| 2007-05-24 | $28.37 | $33.75 | 842,700 | — | — |
| 2007-05-23 | $28.97 | $34.47 | 2,016,800 | — | — |
| 2007-05-22 | $29.21 | $34.75 | 1,115,900 | — | — |
| 2007-05-21 | $29.15 | $34.68 | 1,467,200 | — | — |
| 2007-05-18 | $29.03 | $34.54 | 1,100,600 | — | — |
| 2007-05-17 | $28.91 | $34.40 | 1,578,000 | — | — |
| 2007-05-16 | $29.04 | $34.55 | 1,497,900 | — | — |
| 2007-05-15 | $28.50 | $33.91 | 2,469,100 | — | — |
| 2007-05-14 | $28.32 | $33.69 | 1,946,600 | — | — |
| 2007-05-11 | $28.71 | $34.16 | 1,597,000 | — | — |
| 2007-05-10 | $28.43 | $33.82 | 1,931,600 | — | — |
| 2007-05-09 | $29.03 | $34.54 | 1,678,400 | — | — |
| 2007-05-08 | $28.97 | $34.36 | 2,104,600 | — | — |
| 2007-05-07 | $28.35 | $33.63 | 1,713,600 | — | — |
| 2007-05-04 | $28.23 | $33.48 | 2,323,400 | — | — |
| 2007-05-03 | $28.73 | $34.08 | 4,995,800 | — | — |
| 2007-05-02 | $27.23 | $32.30 | 4,674,000 | — | — |
| 2007-05-01 | $27.07 | $32.11 | 2,067,200 | — | — |
| 2007-04-30 | $27.06 | $32.09 | 2,071,300 | — | — |
| 2007-04-27 | $27.67 | $32.82 | 1,372,200 | — | — |
| 2007-04-26 | $28.09 | $33.32 | 1,890,200 | — | — |
| 2007-04-25 | $28.45 | $33.74 | 2,283,700 | — | — |
| 2007-04-24 | $28.03 | $33.25 | 1,584,000 | — | — |
| 2007-04-23 | $28.27 | $33.53 | 1,485,400 | — | — |
| 2007-04-20 | $28.20 | $33.45 | 2,514,300 | — | — |
| 2007-04-19 | $27.99 | $33.20 | 3,126,100 | — | — |
| 2007-04-18 | $28.39 | $33.67 | 2,483,000 | — | — |
| 2007-04-17 | $28.68 | $34.02 | 3,046,500 | — | — |
| 2007-04-16 | $28.79 | $34.15 | 3,691,200 | — | — |
| 2007-04-13 | $27.84 | $33.02 | 2,020,400 | — | — |
| 2007-04-12 | $28.49 | $33.79 | 1,596,700 | — | — |
| 2007-04-11 | $27.94 | $33.14 | 1,206,400 | — | — |
| 2007-04-10 | $28.12 | $33.35 | 737,300 | — | — |
| 2007-04-09 | $28.26 | $33.52 | 1,086,500 | — | — |
| 2007-04-05 | $27.93 | $33.13 | 1,387,100 | — | — |
| 2007-04-04 | $27.77 | $32.94 | 1,517,000 | — | — |
| 2007-04-03 | $27.65 | $32.79 | 2,236,300 | — | — |
| 2007-04-02 | $27.60 | $32.74 | 4,099,800 | — | — |
| 2007-03-30 | $26.24 | $31.12 | 833,700 | — | — |
| 2007-03-29 | $26.28 | $31.17 | 1,716,800 | — | — |
| 2007-03-28 | $26.43 | $31.35 | 1,172,100 | — | — |
| 2007-03-27 | $26.71 | $31.68 | 2,053,700 | — | — |
| 2007-03-26 | $27.43 | $32.53 | 2,337,600 | — | — |
| 2007-03-23 | $27.51 | $32.63 | 2,123,500 | — | — |
| 2007-03-22 | $27.38 | $32.47 | 3,661,200 | — | — |
| 2007-03-21 | $26.49 | $31.42 | 1,187,700 | — | — |
| 2007-03-20 | $26.34 | $31.24 | 1,330,400 | — | — |
| 2007-03-19 | $25.79 | $30.59 | 1,022,400 | — | — |
| 2007-03-16 | $25.49 | $30.23 | 1,146,300 | — | — |
| 2007-03-15 | $25.73 | $30.52 | 2,157,200 | — | — |
| 2007-03-14 | $25.28 | $29.98 | 2,104,700 | — | — |
| 2007-03-13 | $25.68 | $30.46 | 1,602,200 | — | — |
| 2007-03-12 | $26.60 | $31.55 | 1,378,300 | — | — |
| 2007-03-09 | $26.44 | $31.36 | 1,589,900 | — | — |
| 2007-03-08 | $25.88 | $30.70 | 1,337,700 | — | — |
| 2007-03-07 | $26.06 | $30.91 | 2,049,500 | — | — |
| 2007-03-06 | $25.45 | $30.19 | 2,488,000 | — | — |
| 2007-03-05 | $25.31 | $30.02 | 1,869,500 | — | — |
| 2007-03-02 | $25.81 | $30.61 | 1,868,700 | — | — |
| 2007-03-01 | $26.39 | $31.30 | 2,015,800 | — | — |
| 2007-02-28 | $26.56 | $31.50 | 2,209,400 | — | — |
| 2007-02-27 | $26.25 | $31.13 | 2,561,800 | — | — |
| 2007-02-26 | $27.12 | $32.17 | 2,308,400 | — | — |
| 2007-02-23 | $28.07 | $33.29 | 2,169,900 | — | — |
| 2007-02-22 | $27.86 | $33.04 | 2,240,200 | — | — |
| 2007-02-21 | $27.56 | $32.69 | 2,267,600 | — | — |
| 2007-02-20 | $27.31 | $32.39 | 2,509,700 | — | — |
| 2007-02-16 | $26.72 | $31.69 | 1,416,200 | — | — |
| 2007-02-15 | $26.90 | $31.91 | 2,246,800 | — | — |
| 2007-02-14 | $26.55 | $31.49 | 3,102,800 | — | — |
| 2007-02-13 | $26.65 | $31.61 | 4,097,500 | — | — |
| 2007-02-12 | $25.80 | $30.60 | 2,201,200 | — | — |
| 2007-02-09 | $25.37 | $30.09 | 1,657,500 | — | — |
| 2007-02-08 | $25.53 | $30.28 | 2,895,900 | — | — |
| 2007-02-07 | $25.39 | $30.11 | 2,381,000 | — | — |
| 2007-02-06 | $25.08 | $29.75 | 2,072,900 | — | — |
| 2007-02-05 | $24.72 | $29.32 | 1,788,400 | — | — |
| 2007-02-02 | $25.04 | $29.59 | 3,121,400 | — | — |
| 2007-02-01 | $25.30 | $29.90 | 2,373,400 | — | — |
| 2007-01-31 | $25.13 | $29.70 | 3,385,900 | — | — |
| 2007-01-30 | $24.55 | $29.01 | 3,359,100 | — | — |
| 2007-01-29 | $23.89 | $28.23 | 4,389,400 | — | — |
| 2007-01-26 | $23.35 | $27.60 | 1,472,100 | — | — |
| 2007-01-25 | $23.57 | $27.86 | 1,630,000 | — | — |
| 2007-01-24 | $24.16 | $28.55 | 2,123,700 | — | — |
| 2007-01-23 | $24.05 | $28.42 | 1,718,600 | — | — |
| 2007-01-22 | $24.35 | $28.78 | 2,510,500 | — | — |
| 2007-01-19 | $24.01 | $28.38 | 1,240,400 | — | — |
| 2007-01-18 | $23.88 | $28.22 | 2,033,000 | — | — |
| 2007-01-17 | $23.88 | $28.22 | 1,277,400 | — | — |
| 2007-01-16 | $23.84 | $28.17 | 1,060,800 | — | — |
| 2007-01-12 | $23.61 | $27.90 | 1,541,600 | — | — |
| 2007-01-11 | $22.96 | $27.13 | 2,564,700 | — | — |
| 2007-01-10 | $23.20 | $27.42 | 1,345,500 | — | — |
| 2007-01-09 | $23.43 | $27.69 | 2,158,600 | — | — |
| 2007-01-08 | $22.78 | $26.92 | 1,522,200 | — | — |
| 2007-01-05 | $22.67 | $26.79 | 1,902,300 | — | — |
| 2007-01-04 | $23.15 | $27.36 | 2,838,000 | — | — |
| 2007-01-03 | $22.42 | $26.50 | 4,251,000 | — | — |