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
- 1993-05-03 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 | $15.27 | $15.57 | 2,198,900 | — | — |
| 2007-12-28 | $15.18 | $15.48 | 2,713,200 | — | — |
| 2007-12-27 | $14.98 | $15.28 | 1,984,800 | — | — |
| 2007-12-26 | $15.03 | $15.33 | 3,159,000 | — | — |
| 2007-12-24 | $14.69 | $14.98 | 3,167,300 | — | — |
| 2007-12-21 | $14.43 | $14.71 | 13,136,000 | — | — |
| 2007-12-20 | $18.42 | $18.78 | 3,956,500 | — | — |
| 2007-12-19 | $18.02 | $18.37 | 2,546,400 | — | — |
| 2007-12-18 | $17.28 | $17.62 | 2,514,700 | — | — |
| 2007-12-17 | $17.29 | $17.63 | 3,419,900 | — | — |
| 2007-12-14 | $16.99 | $17.32 | 3,793,400 | — | — |
| 2007-12-13 | $17.49 | $17.83 | 1,699,700 | — | — |
| 2007-12-12 | $17.56 | $17.91 | 1,770,100 | — | — |
| 2007-12-11 | $17.24 | $17.58 | 2,589,200 | — | — |
| 2007-12-10 | $18.39 | $18.75 | 2,196,400 | — | — |
| 2007-12-07 | $17.85 | $18.20 | 2,183,500 | — | — |
| 2007-12-06 | $17.24 | $17.58 | 2,885,000 | — | — |
| 2007-12-05 | $17.09 | $17.43 | 4,230,200 | — | — |
| 2007-12-04 | $16.31 | $16.63 | 2,017,700 | — | — |
| 2007-12-03 | $16.35 | $16.67 | 1,767,300 | — | — |
| 2007-11-30 | $16.95 | $17.28 | 1,639,600 | — | — |
| 2007-11-29 | $17.18 | $17.52 | 2,108,500 | — | — |
| 2007-11-28 | $17.17 | $17.51 | 2,074,200 | — | — |
| 2007-11-27 | $17.05 | $17.39 | 2,475,100 | — | — |
| 2007-11-26 | $17.00 | $17.33 | 2,182,300 | — | — |
| 2007-11-23 | $17.35 | $17.69 | 716,100 | — | — |
| 2007-11-21 | $17.20 | $17.54 | 2,687,600 | — | — |
| 2007-11-20 | $17.01 | $17.34 | 3,546,700 | — | — |
| 2007-11-19 | $17.71 | $18.06 | 2,538,100 | — | — |
| 2007-11-16 | $17.81 | $18.16 | 2,739,900 | — | — |
| 2007-11-15 | $18.21 | $18.57 | 2,460,900 | — | — |
| 2007-11-14 | $18.51 | $18.87 | 3,397,800 | — | — |
| 2007-11-13 | $19.15 | $19.53 | 3,373,600 | — | — |
| 2007-11-12 | $18.72 | $19.02 | 2,322,600 | — | — |
| 2007-11-09 | $19.15 | $19.45 | 3,375,700 | — | — |
| 2007-11-08 | $19.80 | $20.11 | 2,817,000 | — | — |
| 2007-11-07 | $20.97 | $21.30 | 1,631,000 | — | — |
| 2007-11-06 | $21.41 | $21.75 | 1,272,000 | — | — |
| 2007-11-05 | $21.06 | $21.39 | 1,859,800 | — | — |
| 2007-11-02 | $20.73 | $21.06 | 2,340,400 | — | — |
| 2007-11-01 | $20.88 | $21.21 | 2,519,400 | — | — |
| 2007-10-31 | $21.73 | $22.08 | 2,722,000 | — | — |
| 2007-10-30 | $21.58 | $21.92 | 2,772,100 | — | — |
| 2007-10-29 | $20.80 | $21.13 | 1,578,600 | — | — |
| 2007-10-26 | $20.65 | $20.98 | 1,590,600 | — | — |
| 2007-10-25 | $20.50 | $20.83 | 2,463,100 | — | — |
| 2007-10-24 | $21.03 | $21.36 | 2,136,600 | — | — |
| 2007-10-23 | $21.56 | $21.90 | 1,167,600 | — | — |
| 2007-10-22 | $21.33 | $21.67 | 1,399,000 | — | — |
| 2007-10-19 | $21.37 | $21.71 | 1,984,400 | — | — |
| 2007-10-18 | $21.72 | $22.06 | 1,687,700 | — | — |
| 2007-10-17 | $21.90 | $22.25 | 2,149,500 | — | — |
| 2007-10-16 | $21.58 | $21.92 | 1,513,400 | — | — |
| 2007-10-15 | $21.77 | $22.12 | 1,954,300 | — | — |
| 2007-10-12 | $21.89 | $22.24 | 1,293,800 | — | — |
| 2007-10-11 | $21.71 | $22.05 | 1,434,100 | — | — |
| 2007-10-10 | $21.77 | $22.12 | 3,090,400 | — | — |
| 2007-10-09 | $22.03 | $22.38 | 1,838,500 | — | — |
| 2007-10-08 | $22.26 | $22.61 | 1,785,400 | — | — |
| 2007-10-05 | $22.58 | $22.94 | 3,100,800 | — | — |
| 2007-10-04 | $22.57 | $22.93 | 2,959,800 | — | — |
| 2007-10-03 | $23.06 | $23.43 | 1,532,000 | — | — |
| 2007-10-02 | $23.19 | $23.56 | 1,938,800 | — | — |
| 2007-10-01 | $23.17 | $23.54 | 3,893,800 | — | — |
| 2007-09-28 | $22.84 | $23.20 | 6,453,300 | — | — |
| 2007-09-27 | $24.50 | $24.89 | 2,426,700 | — | — |
| 2007-09-26 | $24.43 | $24.82 | 3,236,100 | — | — |
| 2007-09-25 | $25.20 | $25.60 | 1,672,300 | — | — |
| 2007-09-24 | $24.87 | $25.26 | 2,511,600 | — | — |
| 2007-09-21 | $24.74 | $25.13 | 7,106,900 | — | — |
| 2007-09-20 | $25.32 | $25.72 | 3,329,200 | — | — |
| 2007-09-19 | $24.63 | $25.02 | 2,461,000 | — | — |
| 2007-09-18 | $24.27 | $24.66 | 1,852,000 | — | — |
| 2007-09-17 | $23.78 | $24.16 | 3,717,700 | — | — |
| 2007-09-14 | $23.39 | $23.76 | 2,085,400 | — | — |
| 2007-09-13 | $23.01 | $23.38 | 1,564,900 | — | — |
| 2007-09-12 | $22.83 | $23.19 | 1,929,200 | — | — |
| 2007-09-11 | $22.89 | $23.25 | 1,648,000 | — | — |
| 2007-09-10 | $22.51 | $22.87 | 1,424,200 | — | — |
| 2007-09-07 | $22.32 | $22.67 | 1,501,700 | — | — |
| 2007-09-06 | $22.26 | $22.61 | 1,502,500 | — | — |
| 2007-09-05 | $21.82 | $22.17 | 1,698,600 | — | — |
| 2007-09-04 | $22.56 | $22.92 | 2,127,200 | — | — |
| 2007-08-31 | $22.20 | $22.55 | 1,472,700 | — | — |
| 2007-08-30 | $21.79 | $22.14 | 1,239,800 | — | — |
| 2007-08-29 | $22.00 | $22.35 | 1,800,800 | — | — |
| 2007-08-28 | $21.36 | $21.70 | 1,777,300 | — | — |
| 2007-08-27 | $21.33 | $21.67 | 1,586,100 | — | — |
| 2007-08-24 | $21.67 | $22.01 | 2,485,800 | — | — |
| 2007-08-23 | $21.52 | $21.86 | 3,697,600 | — | — |
| 2007-08-22 | $21.80 | $22.15 | 2,458,400 | — | — |
| 2007-08-21 | $21.94 | $22.29 | 1,900,600 | — | — |
| 2007-08-20 | $22.44 | $22.80 | 1,924,300 | — | — |
| 2007-08-17 | $22.42 | $22.78 | 4,004,500 | — | — |
| 2007-08-16 | $22.74 | $23.10 | 2,403,400 | — | — |
| 2007-08-15 | $23.26 | $23.63 | 1,687,400 | — | — |
| 2007-08-14 | $23.53 | $23.90 | 2,035,900 | — | — |
| 2007-08-13 | $23.91 | $24.29 | 2,501,500 | — | — |
| 2007-08-10 | $24.08 | $24.39 | 2,927,600 | — | — |
| 2007-08-09 | $23.45 | $23.75 | 4,379,200 | — | — |
| 2007-08-08 | $22.91 | $23.21 | 4,460,400 | — | — |
| 2007-08-07 | $21.34 | $21.62 | 3,140,800 | — | — |
| 2007-08-06 | $22.03 | $22.31 | 1,799,400 | — | — |
| 2007-08-03 | $21.89 | $22.17 | 1,588,000 | — | — |
| 2007-08-02 | $22.68 | $22.97 | 1,482,500 | — | — |
| 2007-08-01 | $22.65 | $22.94 | 1,916,900 | — | — |
| 2007-07-31 | $22.53 | $22.82 | 1,789,700 | — | — |
| 2007-07-30 | $23.07 | $23.37 | 1,524,800 | — | — |
| 2007-07-27 | $22.69 | $22.98 | 2,137,100 | — | — |
| 2007-07-26 | $23.12 | $23.42 | 2,869,000 | — | — |
| 2007-07-25 | $23.59 | $23.89 | 2,205,600 | — | — |
| 2007-07-24 | $23.61 | $23.92 | 2,747,400 | — | — |
| 2007-07-23 | $24.12 | $24.43 | 1,631,900 | — | — |
| 2007-07-20 | $24.47 | $24.79 | 2,086,700 | — | — |
| 2007-07-19 | $24.73 | $25.05 | 1,706,000 | — | — |
| 2007-07-18 | $24.52 | $24.84 | 2,959,800 | — | — |
| 2007-07-17 | $24.83 | $25.15 | 3,140,200 | — | — |
| 2007-07-16 | $24.69 | $25.01 | 4,781,100 | — | — |
| 2007-07-13 | $24.81 | $25.13 | 5,387,800 | — | — |
| 2007-07-12 | $24.00 | $24.31 | 4,439,400 | — | — |
| 2007-07-11 | $23.83 | $24.14 | 5,346,200 | — | — |
| 2007-07-10 | $23.31 | $23.61 | 4,689,900 | — | — |
| 2007-07-09 | $22.22 | $22.51 | 1,327,300 | — | — |
| 2007-07-06 | $22.31 | $22.60 | 1,727,100 | — | — |
| 2007-07-05 | $22.21 | $22.50 | 1,885,800 | — | — |
| 2007-07-03 | $22.37 | $22.66 | 740,400 | — | — |
| 2007-07-02 | $22.16 | $22.45 | 2,279,900 | — | — |
| 2007-06-29 | $22.07 | $22.36 | 2,767,100 | — | — |
| 2007-06-28 | $22.52 | $22.81 | 2,022,700 | — | — |
| 2007-06-27 | $22.68 | $22.97 | 2,516,500 | — | — |
| 2007-06-26 | $22.67 | $22.96 | 2,394,800 | — | — |
| 2007-06-25 | $22.87 | $23.17 | 4,020,000 | — | — |
| 2007-06-22 | $23.13 | $23.43 | 11,047,200 | — | — |
| 2007-06-21 | $21.20 | $21.47 | 4,690,200 | — | — |
| 2007-06-20 | $20.63 | $20.90 | 3,486,400 | — | — |
| 2007-06-19 | $20.16 | $20.42 | 2,129,200 | — | — |
| 2007-06-18 | $20.33 | $20.59 | 1,586,800 | — | — |
| 2007-06-15 | $20.58 | $20.85 | 2,528,400 | — | — |
| 2007-06-14 | $20.28 | $20.54 | 4,103,800 | — | — |
| 2007-06-13 | $20.20 | $20.46 | 2,026,300 | — | — |
| 2007-06-12 | $20.07 | $20.33 | 2,593,100 | — | — |
| 2007-06-11 | $20.38 | $20.64 | 3,301,800 | — | — |
| 2007-06-08 | $20.53 | $20.80 | 4,689,700 | — | — |
| 2007-06-07 | $20.45 | $20.71 | 4,984,500 | — | — |
| 2007-06-06 | $21.00 | $21.27 | 4,802,300 | — | — |
| 2007-06-05 | $21.62 | $21.90 | 3,997,400 | — | — |
| 2007-06-04 | $22.25 | $22.54 | 4,155,100 | — | — |
| 2007-06-01 | $22.61 | $22.90 | 2,761,100 | — | — |
| 2007-05-31 | $23.00 | $23.30 | 2,390,000 | — | — |
| 2007-05-30 | $23.04 | $23.34 | 3,035,200 | — | — |
| 2007-05-29 | $22.86 | $23.16 | 3,542,600 | — | — |
| 2007-05-25 | $23.12 | $23.42 | 3,714,100 | — | — |
| 2007-05-24 | $22.99 | $23.29 | 5,388,700 | — | — |
| 2007-05-23 | $23.46 | $23.76 | 2,310,700 | — | — |
| 2007-05-22 | $23.18 | $23.48 | 1,997,400 | — | — |
| 2007-05-21 | $22.61 | $22.90 | 3,145,000 | — | — |
| 2007-05-18 | $22.57 | $22.86 | 2,678,800 | — | — |
| 2007-05-17 | $22.48 | $22.77 | 2,365,000 | — | — |
| 2007-05-16 | $22.80 | $23.09 | 1,988,200 | — | — |
| 2007-05-15 | $22.84 | $23.14 | 1,095,400 | — | — |
| 2007-05-14 | $23.15 | $23.45 | 921,200 | — | — |
| 2007-05-11 | $23.40 | $23.70 | 1,409,400 | — | — |
| 2007-05-10 | $23.14 | $23.37 | 2,052,600 | — | — |
| 2007-05-09 | $23.95 | $24.19 | 1,319,000 | — | — |
| 2007-05-08 | $24.07 | $24.31 | 1,417,600 | — | — |
| 2007-05-07 | $23.69 | $23.92 | 1,178,400 | — | — |
| 2007-05-04 | $23.87 | $24.11 | 2,445,000 | — | — |
| 2007-05-03 | $24.20 | $24.44 | 1,686,100 | — | — |
| 2007-05-02 | $23.74 | $23.97 | 1,358,500 | — | — |
| 2007-05-01 | $23.42 | $23.65 | 1,494,900 | — | — |
| 2007-04-30 | $23.30 | $23.53 | 1,924,400 | — | — |
| 2007-04-27 | $23.60 | $23.83 | 1,885,100 | — | — |
| 2007-04-26 | $23.92 | $24.16 | 3,309,100 | — | — |
| 2007-04-25 | $23.36 | $23.59 | 2,176,000 | — | — |
| 2007-04-24 | $23.15 | $23.38 | 3,563,200 | — | — |
| 2007-04-23 | $23.00 | $23.23 | 1,762,100 | — | — |
| 2007-04-20 | $22.81 | $23.03 | 2,073,100 | — | — |
| 2007-04-19 | $22.50 | $22.72 | 1,706,900 | — | — |
| 2007-04-18 | $22.31 | $22.53 | 1,544,800 | — | — |
| 2007-04-17 | $22.12 | $22.34 | 1,514,300 | — | — |
| 2007-04-16 | $22.37 | $22.59 | 3,751,300 | — | — |
| 2007-04-13 | $21.85 | $22.07 | 3,362,700 | — | — |
| 2007-04-12 | $21.53 | $21.74 | 1,987,900 | — | — |
| 2007-04-11 | $21.46 | $21.67 | 2,956,000 | — | — |
| 2007-04-10 | $21.35 | $21.56 | 1,489,300 | — | — |
| 2007-04-09 | $21.25 | $21.46 | 1,279,200 | — | — |
| 2007-04-05 | $21.33 | $21.54 | 1,389,700 | — | — |
| 2007-04-04 | $21.39 | $21.60 | 2,245,500 | — | — |
| 2007-04-03 | $21.48 | $21.69 | 2,166,200 | — | — |
| 2007-04-02 | $21.35 | $21.56 | 2,667,700 | — | — |
| 2007-03-30 | $21.41 | $21.62 | 3,179,100 | — | — |
| 2007-03-29 | $21.39 | $21.60 | 4,900,400 | — | — |
| 2007-03-28 | $22.04 | $22.26 | 3,637,100 | — | — |
| 2007-03-27 | $22.24 | $22.46 | 4,703,500 | — | — |
| 2007-03-26 | $22.10 | $22.32 | 4,758,200 | — | — |
| 2007-03-23 | $22.26 | $22.48 | 17,175,900 | — | — |
| 2007-03-22 | $24.93 | $25.18 | 5,825,800 | — | — |
| 2007-03-21 | $26.00 | $26.26 | 2,438,100 | — | — |
| 2007-03-20 | $25.79 | $26.04 | 1,903,000 | — | — |
| 2007-03-19 | $25.94 | $26.20 | 1,820,100 | — | — |
| 2007-03-16 | $26.09 | $26.35 | 1,404,700 | — | — |
| 2007-03-15 | $26.30 | $26.56 | 1,954,700 | — | — |
| 2007-03-14 | $26.20 | $26.46 | 2,356,300 | — | — |
| 2007-03-13 | $25.52 | $25.77 | 2,190,500 | — | — |
| 2007-03-12 | $25.94 | $26.20 | 2,310,200 | — | — |
| 2007-03-09 | $26.29 | $26.55 | 2,077,200 | — | — |
| 2007-03-08 | $26.54 | $26.80 | 2,223,200 | — | — |
| 2007-03-07 | $25.90 | $26.16 | 3,348,100 | — | — |
| 2007-03-06 | $26.51 | $26.77 | 2,176,500 | — | — |
| 2007-03-05 | $26.45 | $26.71 | 3,042,500 | — | — |
| 2007-03-02 | $26.35 | $26.61 | 2,749,400 | — | — |
| 2007-03-01 | $26.52 | $26.78 | 2,790,200 | — | — |
| 2007-02-28 | $26.72 | $26.98 | 2,861,300 | — | — |
| 2007-02-27 | $26.70 | $26.96 | 2,807,100 | — | — |
| 2007-02-26 | $27.45 | $27.72 | 2,500,400 | — | — |
| 2007-02-23 | $27.64 | $27.91 | 1,860,800 | — | — |
| 2007-02-22 | $27.35 | $27.62 | 2,617,800 | — | — |
| 2007-02-21 | $26.84 | $27.10 | 1,558,600 | — | — |
| 2007-02-20 | $26.34 | $26.60 | 1,559,800 | — | — |
| 2007-02-16 | $26.49 | $26.75 | 1,877,000 | — | — |
| 2007-02-15 | $26.89 | $27.16 | 1,554,200 | — | — |
| 2007-02-14 | $26.39 | $26.65 | 1,496,500 | — | — |
| 2007-02-13 | $26.03 | $26.29 | 2,614,600 | — | — |
| 2007-02-12 | $26.08 | $26.27 | 1,531,700 | — | — |
| 2007-02-09 | $25.87 | $26.06 | 2,840,800 | — | — |
| 2007-02-08 | $25.70 | $25.88 | 2,441,100 | — | — |
| 2007-02-07 | $25.51 | $25.69 | 3,182,100 | — | — |
| 2007-02-06 | $24.77 | $24.95 | 2,139,700 | — | — |
| 2007-02-05 | $24.47 | $24.65 | 2,484,000 | — | — |
| 2007-02-02 | $24.47 | $24.65 | 1,988,100 | — | — |
| 2007-02-01 | $24.24 | $24.41 | 2,644,900 | — | — |
| 2007-01-31 | $23.99 | $24.16 | 2,481,100 | — | — |
| 2007-01-30 | $23.82 | $23.99 | 2,406,400 | — | — |
| 2007-01-29 | $23.95 | $24.12 | 2,615,600 | — | — |
| 2007-01-26 | $24.61 | $24.79 | 1,941,100 | — | — |
| 2007-01-25 | $24.41 | $24.58 | 2,014,000 | — | — |
| 2007-01-24 | $24.29 | $24.46 | 2,490,100 | — | — |
| 2007-01-23 | $24.17 | $24.34 | 2,023,300 | — | — |
| 2007-01-22 | $23.98 | $24.15 | 2,158,300 | — | — |
| 2007-01-19 | $24.21 | $24.38 | 2,354,500 | — | — |
| 2007-01-18 | $24.47 | $24.65 | 1,891,500 | — | — |
| 2007-01-17 | $24.81 | $24.99 | 2,314,000 | — | — |
| 2007-01-16 | $25.08 | $25.26 | 2,785,700 | — | — |
| 2007-01-12 | $24.92 | $25.10 | 3,051,400 | — | — |
| 2007-01-11 | $24.45 | $24.62 | 2,002,900 | — | — |
| 2007-01-10 | $24.48 | $24.66 | 2,034,300 | — | — |
| 2007-01-09 | $24.64 | $24.82 | 2,163,200 | — | — |
| 2007-01-08 | $25.04 | $25.22 | 1,879,300 | — | — |
| 2007-01-05 | $25.03 | $25.21 | 3,708,900 | — | — |
| 2007-01-04 | $25.23 | $25.41 | 3,115,000 | — | — |
| 2007-01-03 | $24.98 | $25.16 | 4,130,500 | — | — |