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
- 1976-06-17 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 | $19.04 | $25.63 | 3,339,200 | — | — |
| 2007-12-28 | $18.97 | $25.53 | 5,239,000 | — | — |
| 2007-12-27 | $19.73 | $26.55 | 2,797,700 | — | — |
| 2007-12-26 | $20.22 | $27.21 | 3,103,000 | — | — |
| 2007-12-24 | $20.33 | $27.36 | 1,161,500 | — | — |
| 2007-12-21 | $20.19 | $27.17 | 4,737,600 | — | — |
| 2007-12-20 | $19.96 | $26.86 | 3,242,500 | — | — |
| 2007-12-19 | $19.74 | $26.57 | 3,878,600 | — | — |
| 2007-12-18 | $19.90 | $26.78 | 3,213,400 | — | — |
| 2007-12-17 | $19.99 | $26.90 | 4,203,700 | — | — |
| 2007-12-14 | $19.77 | $26.61 | 3,801,600 | — | — |
| 2007-12-13 | $20.30 | $27.32 | 2,089,000 | — | — |
| 2007-12-12 | $20.51 | $27.60 | 2,855,400 | — | — |
| 2007-12-11 | $20.19 | $27.17 | 4,417,800 | — | — |
| 2007-12-10 | $20.63 | $27.77 | 2,837,600 | — | — |
| 2007-12-07 | $20.37 | $27.42 | 3,140,000 | — | — |
| 2007-12-06 | $20.03 | $26.96 | 4,176,900 | — | — |
| 2007-12-05 | $19.92 | $26.81 | 4,708,000 | — | — |
| 2007-12-04 | $19.85 | $26.72 | 3,451,500 | — | — |
| 2007-12-03 | $19.63 | $26.42 | 4,849,700 | — | — |
| 2007-11-30 | $19.98 | $26.89 | 5,980,400 | — | — |
| 2007-11-29 | $19.90 | $26.78 | 5,161,400 | — | — |
| 2007-11-28 | $20.05 | $26.98 | 5,099,300 | — | — |
| 2007-11-27 | $20.98 | $27.23 | 4,921,800 | — | — |
| 2007-11-26 | $20.90 | $27.12 | 6,450,700 | — | — |
| 2007-11-23 | $20.47 | $26.57 | 1,220,500 | — | — |
| 2007-11-21 | $19.96 | $25.90 | 3,009,800 | — | — |
| 2007-11-20 | $20.26 | $26.29 | 4,935,400 | — | — |
| 2007-11-19 | $19.72 | $25.59 | 4,031,700 | — | — |
| 2007-11-16 | $19.86 | $25.77 | 5,127,000 | — | — |
| 2007-11-15 | $20.05 | $26.02 | 5,307,200 | — | — |
| 2007-11-14 | $20.68 | $26.84 | 5,632,300 | — | — |
| 2007-11-13 | $21.19 | $27.50 | 4,409,800 | — | — |
| 2007-11-12 | $20.80 | $26.99 | 5,434,500 | — | — |
| 2007-11-09 | $19.96 | $25.90 | 3,752,500 | — | — |
| 2007-11-08 | $20.10 | $26.08 | 6,423,400 | — | — |
| 2007-11-07 | $20.61 | $26.75 | 8,894,200 | — | — |
| 2007-11-06 | $21.25 | $27.58 | 5,962,500 | — | — |
| 2007-11-05 | $21.26 | $27.59 | 6,222,900 | — | — |
| 2007-11-02 | $20.50 | $26.60 | 4,004,700 | — | — |
| 2007-11-01 | $20.54 | $26.66 | 5,295,400 | — | — |
| 2007-10-31 | $20.89 | $27.11 | 4,637,200 | — | — |
| 2007-10-30 | $20.47 | $26.57 | 3,476,600 | — | — |
| 2007-10-29 | $20.95 | $27.19 | 4,209,400 | — | — |
| 2007-10-26 | $21.09 | $27.37 | 4,295,400 | — | — |
| 2007-10-25 | $20.77 | $26.95 | 3,514,800 | — | — |
| 2007-10-24 | $20.90 | $27.12 | 5,160,800 | — | — |
| 2007-10-23 | $21.38 | $27.75 | 7,199,700 | — | — |
| 2007-10-22 | $20.74 | $26.92 | 4,703,500 | — | — |
| 2007-10-19 | $20.55 | $26.67 | 7,228,400 | — | — |
| 2007-10-18 | $21.44 | $27.82 | 7,278,900 | — | — |
| 2007-10-17 | $21.67 | $28.12 | 6,750,700 | — | — |
| 2007-10-16 | $22.04 | $28.60 | 4,709,600 | — | — |
| 2007-10-15 | $22.22 | $28.84 | 6,137,700 | — | — |
| 2007-10-12 | $22.45 | $29.13 | 2,202,500 | — | — |
| 2007-10-11 | $22.63 | $29.37 | 4,010,900 | — | — |
| 2007-10-10 | $22.66 | $29.41 | 1,626,500 | — | — |
| 2007-10-09 | $22.75 | $29.52 | 2,548,700 | — | — |
| 2007-10-08 | $22.87 | $29.68 | 2,120,300 | — | — |
| 2007-10-05 | $23.31 | $30.25 | 3,050,900 | — | — |
| 2007-10-04 | $23.00 | $29.85 | 3,821,000 | — | — |
| 2007-10-03 | $23.58 | $30.60 | 5,558,200 | — | — |
| 2007-10-02 | $24.08 | $31.25 | 4,653,600 | — | — |
| 2007-10-01 | $23.89 | $31.00 | 4,121,000 | — | — |
| 2007-09-28 | $23.46 | $30.45 | 5,971,500 | — | — |
| 2007-09-27 | $23.66 | $30.70 | 3,717,600 | — | — |
| 2007-09-26 | $23.73 | $30.80 | 3,922,500 | — | — |
| 2007-09-25 | $23.40 | $30.37 | 4,982,000 | — | — |
| 2007-09-24 | $23.42 | $30.39 | 3,988,200 | — | — |
| 2007-09-21 | $23.94 | $31.07 | 5,798,900 | — | — |
| 2007-09-20 | $23.56 | $30.58 | 4,235,500 | — | — |
| 2007-09-19 | $23.75 | $30.82 | 6,042,200 | — | — |
| 2007-09-18 | $23.35 | $30.30 | 4,118,900 | — | — |
| 2007-09-17 | $22.55 | $29.26 | 2,371,600 | — | — |
| 2007-09-14 | $22.46 | $29.15 | 3,924,900 | — | — |
| 2007-09-13 | $22.42 | $29.10 | 6,053,600 | — | — |
| 2007-09-12 | $22.82 | $29.61 | 8,930,200 | — | — |
| 2007-09-11 | $21.90 | $28.42 | 4,630,500 | — | — |
| 2007-09-10 | $21.17 | $27.47 | 4,151,900 | — | — |
| 2007-09-07 | $21.30 | $27.64 | 4,511,300 | — | — |
| 2007-09-06 | $21.92 | $28.45 | 6,704,500 | — | — |
| 2007-09-05 | $21.98 | $28.52 | 6,353,400 | — | — |
| 2007-09-04 | $21.97 | $28.51 | 3,932,100 | — | — |
| 2007-08-31 | $21.63 | $28.07 | 3,192,000 | — | — |
| 2007-08-30 | $21.68 | $28.14 | 3,432,400 | — | — |
| 2007-08-29 | $22.06 | $28.63 | 4,307,900 | — | — |
| 2007-08-28 | $21.43 | $27.81 | 4,578,000 | — | — |
| 2007-08-27 | $21.68 | $28.14 | 2,562,400 | — | — |
| 2007-08-24 | $22.23 | $28.85 | 2,744,200 | — | — |
| 2007-08-23 | $22.09 | $28.67 | 3,591,400 | — | — |
| 2007-08-22 | $22.46 | $29.15 | 2,087,000 | — | — |
| 2007-08-21 | $22.02 | $28.58 | 3,737,400 | — | — |
| 2007-08-20 | $22.56 | $29.28 | 3,604,200 | — | — |
| 2007-08-17 | $22.25 | $28.88 | 5,243,800 | — | — |
| 2007-08-16 | $22.07 | $28.64 | 7,291,200 | — | — |
| 2007-08-15 | $22.55 | $29.26 | 6,372,700 | — | — |
| 2007-08-14 | $23.00 | $29.85 | 7,304,200 | — | — |
| 2007-08-13 | $23.57 | $30.59 | 4,059,900 | — | — |
| 2007-08-10 | $23.04 | $29.90 | 4,350,300 | — | — |
| 2007-08-09 | $22.48 | $29.17 | 6,708,700 | — | — |
| 2007-08-08 | $22.97 | $29.81 | 5,589,500 | — | — |
| 2007-08-07 | $23.43 | $30.41 | 5,334,200 | — | — |
| 2007-08-06 | $23.64 | $30.68 | 4,729,300 | — | — |
| 2007-08-03 | $22.72 | $29.48 | 3,997,600 | — | — |
| 2007-08-02 | $23.18 | $30.08 | 5,068,300 | — | — |
| 2007-08-01 | $23.58 | $30.60 | 5,073,600 | — | — |
| 2007-07-31 | $22.91 | $29.73 | 4,560,300 | — | — |
| 2007-07-30 | $23.33 | $30.28 | 3,469,600 | — | — |
| 2007-07-27 | $23.48 | $30.47 | 4,318,400 | — | — |
| 2007-07-26 | $23.90 | $31.02 | 6,053,800 | — | — |
| 2007-07-25 | $24.26 | $31.48 | 4,952,700 | — | — |
| 2007-07-24 | $24.33 | $31.57 | 5,963,400 | — | — |
| 2007-07-23 | $24.56 | $31.87 | 2,429,200 | — | — |
| 2007-07-20 | $24.68 | $32.03 | 3,388,700 | — | — |
| 2007-07-19 | $25.26 | $32.78 | 2,769,700 | — | — |
| 2007-07-18 | $25.60 | $33.22 | 4,192,300 | — | — |
| 2007-07-17 | $26.46 | $34.34 | 5,572,500 | — | — |
| 2007-07-16 | $27.20 | $35.30 | 5,927,300 | — | — |
| 2007-07-13 | $26.53 | $34.43 | 5,202,000 | — | — |
| 2007-07-12 | $26.06 | $33.82 | 3,683,200 | — | — |
| 2007-07-11 | $25.75 | $33.42 | 3,959,500 | — | — |
| 2007-07-10 | $25.06 | $32.52 | 2,803,900 | — | — |
| 2007-07-09 | $25.64 | $33.27 | 2,781,400 | — | — |
| 2007-07-06 | $25.89 | $33.60 | 1,740,800 | — | — |
| 2007-07-05 | $25.73 | $33.39 | 2,545,300 | — | — |
| 2007-07-03 | $25.64 | $33.27 | 1,214,700 | — | — |
| 2007-07-02 | $25.70 | $33.35 | 2,187,000 | — | — |
| 2007-06-29 | $25.29 | $32.82 | 2,696,600 | — | — |
| 2007-06-28 | $25.20 | $32.70 | 2,868,600 | — | — |
| 2007-06-27 | $25.30 | $32.83 | 3,846,300 | — | — |
| 2007-06-26 | $25.14 | $32.63 | 3,189,900 | — | — |
| 2007-06-25 | $25.14 | $32.63 | 3,257,400 | — | — |
| 2007-06-22 | $25.33 | $32.87 | 4,766,600 | — | — |
| 2007-06-21 | $25.58 | $33.20 | 2,544,100 | — | — |
| 2007-06-20 | $25.47 | $33.05 | 2,497,400 | — | — |
| 2007-06-19 | $25.92 | $33.64 | 2,670,500 | — | — |
| 2007-06-18 | $25.91 | $33.62 | 2,988,600 | — | — |
| 2007-06-15 | $25.85 | $33.55 | 2,967,300 | — | — |
| 2007-06-14 | $25.97 | $33.70 | 2,379,300 | — | — |
| 2007-06-13 | $25.92 | $33.64 | 4,519,100 | — | — |
| 2007-06-12 | $25.72 | $33.38 | 3,876,400 | — | — |
| 2007-06-11 | $26.33 | $34.17 | 3,113,300 | — | — |
| 2007-06-08 | $26.22 | $34.03 | 3,984,100 | — | — |
| 2007-06-07 | $26.40 | $34.26 | 3,700,000 | — | — |
| 2007-06-06 | $27.35 | $35.49 | 3,230,500 | — | — |
| 2007-06-05 | $27.42 | $35.58 | 3,523,500 | — | — |
| 2007-06-04 | $27.83 | $36.12 | 3,013,400 | — | — |
| 2007-06-01 | $28.35 | $36.79 | 3,291,000 | — | — |
| 2007-05-31 | $28.01 | $36.35 | 3,926,900 | — | — |
| 2007-05-30 | $27.68 | $35.92 | 4,561,100 | — | — |
| 2007-05-29 | $28.41 | $36.87 | 2,105,700 | — | — |
| 2007-05-25 | $28.48 | $36.96 | 2,229,300 | — | — |
| 2007-05-24 | $28.81 | $37.39 | 2,221,900 | — | — |
| 2007-05-23 | $28.71 | $37.26 | 1,733,100 | — | — |
| 2007-05-22 | $29.05 | $37.70 | 2,384,600 | — | — |
| 2007-05-21 | $28.70 | $37.25 | 2,518,000 | — | — |
| 2007-05-18 | $28.83 | $37.41 | 2,005,200 | — | — |
| 2007-05-17 | $28.53 | $37.02 | 2,242,600 | — | — |
| 2007-05-16 | $28.56 | $37.06 | 2,345,300 | — | — |
| 2007-05-15 | $28.95 | $37.57 | 1,882,400 | — | — |
| 2007-05-14 | $29.05 | $37.70 | 2,121,000 | — | — |
| 2007-05-11 | $29.23 | $37.93 | 2,234,900 | — | — |
| 2007-05-10 | $29.21 | $37.91 | 3,151,500 | — | — |
| 2007-05-09 | $29.07 | $37.73 | 2,571,500 | — | — |
| 2007-05-08 | $28.66 | $37.19 | 2,314,400 | — | — |
| 2007-05-07 | $28.83 | $37.41 | 1,918,900 | — | — |
| 2007-05-04 | $29.13 | $37.80 | 2,623,300 | — | — |
| 2007-05-03 | $29.13 | $37.80 | 2,813,700 | — | — |
| 2007-05-02 | $28.81 | $37.39 | 2,135,500 | — | — |
| 2007-05-01 | $28.59 | $37.10 | 2,462,400 | — | — |
| 2007-04-30 | $28.30 | $36.73 | 3,052,700 | — | — |
| 2007-04-27 | $28.41 | $36.87 | 3,199,000 | — | — |
| 2007-04-26 | $28.67 | $37.21 | 2,834,400 | — | — |
| 2007-04-25 | $28.50 | $36.99 | 2,952,400 | — | — |
| 2007-04-24 | $28.24 | $36.65 | 3,808,400 | — | — |
| 2007-04-23 | $28.64 | $37.17 | 4,228,700 | — | — |
| 2007-04-20 | $28.39 | $36.84 | 4,556,100 | — | — |
| 2007-04-19 | $28.10 | $36.47 | 4,809,700 | — | — |
| 2007-04-18 | $28.38 | $36.83 | 5,779,900 | — | — |
| 2007-04-17 | $28.30 | $36.73 | 7,963,600 | — | — |
| 2007-04-16 | $28.10 | $36.47 | 9,945,300 | — | — |
| 2007-04-13 | $28.34 | $36.78 | 6,506,000 | — | — |
| 2007-04-12 | $28.78 | $37.35 | 6,217,800 | — | — |
| 2007-04-11 | $29.20 | $37.89 | 3,797,100 | — | — |
| 2007-04-10 | $29.24 | $37.95 | 2,769,100 | — | — |
| 2007-04-09 | $29.28 | $38.00 | 2,403,200 | — | — |
| 2007-04-05 | $29.65 | $38.48 | 3,259,500 | — | — |
| 2007-04-04 | $29.05 | $37.70 | 4,486,000 | — | — |
| 2007-04-03 | $28.57 | $37.08 | 3,340,200 | — | — |
| 2007-04-02 | $28.24 | $36.65 | 3,639,200 | — | — |
| 2007-03-30 | $27.57 | $35.78 | 2,589,200 | — | — |
| 2007-03-29 | $27.68 | $35.92 | 3,283,200 | — | — |
| 2007-03-28 | $27.49 | $35.68 | 3,872,200 | — | — |
| 2007-03-27 | $28.26 | $36.67 | 3,573,900 | — | — |
| 2007-03-26 | $28.73 | $37.28 | 2,303,600 | — | — |
| 2007-03-23 | $28.73 | $37.28 | 2,690,400 | — | — |
| 2007-03-22 | $28.50 | $36.99 | 2,372,800 | — | — |
| 2007-03-21 | $28.61 | $37.13 | 3,259,000 | — | — |
| 2007-03-20 | $28.15 | $36.53 | 4,911,800 | — | — |
| 2007-03-19 | $27.66 | $35.90 | 4,253,200 | — | — |
| 2007-03-16 | $27.71 | $35.96 | 3,661,800 | — | — |
| 2007-03-15 | $27.81 | $36.09 | 2,582,000 | — | — |
| 2007-03-14 | $27.36 | $35.51 | 3,200,000 | — | — |
| 2007-03-13 | $27.38 | $35.53 | 3,517,700 | — | — |
| 2007-03-12 | $27.73 | $35.99 | 3,346,500 | — | — |
| 2007-03-09 | $27.70 | $35.95 | 2,372,800 | — | — |
| 2007-03-08 | $27.51 | $35.70 | 2,424,000 | — | — |
| 2007-03-07 | $26.89 | $34.90 | 3,775,900 | — | — |
| 2007-03-06 | $27.06 | $35.12 | 4,662,200 | — | — |
| 2007-03-05 | $26.27 | $34.09 | 3,476,500 | — | — |
| 2007-03-02 | $26.40 | $34.26 | 5,334,500 | — | — |
| 2007-03-01 | $26.45 | $34.33 | 4,759,200 | — | — |
| 2007-02-28 | $26.01 | $33.75 | 4,031,900 | — | — |
| 2007-02-27 | $26.20 | $34.00 | 3,031,300 | — | — |
| 2007-02-26 | $26.60 | $34.52 | 2,739,200 | — | — |
| 2007-02-23 | $26.93 | $34.95 | 2,618,600 | — | — |
| 2007-02-22 | $26.82 | $34.81 | 3,439,400 | — | — |
| 2007-02-21 | $27.36 | $35.51 | 4,168,500 | — | — |
| 2007-02-20 | $26.93 | $34.95 | 3,633,200 | — | — |
| 2007-02-16 | $26.36 | $34.21 | 2,513,300 | — | — |
| 2007-02-15 | $26.71 | $34.66 | 2,437,300 | — | — |
| 2007-02-14 | $26.63 | $34.56 | 2,610,800 | — | — |
| 2007-02-13 | $26.42 | $34.29 | 3,244,100 | — | — |
| 2007-02-12 | $26.17 | $33.96 | 3,420,700 | — | — |
| 2007-02-09 | $26.03 | $33.78 | 5,836,600 | — | — |
| 2007-02-08 | $26.46 | $34.34 | 5,205,000 | — | — |
| 2007-02-07 | $25.82 | $33.51 | 4,516,300 | — | — |
| 2007-02-06 | $25.39 | $32.95 | 4,574,000 | — | — |
| 2007-02-05 | $25.12 | $32.60 | 4,946,500 | — | — |
| 2007-02-02 | $24.99 | $32.43 | 3,757,500 | — | — |
| 2007-02-01 | $24.90 | $32.31 | 5,058,700 | — | — |
| 2007-01-31 | $24.36 | $31.61 | 3,573,100 | — | — |
| 2007-01-30 | $24.19 | $31.39 | 6,262,700 | — | — |
| 2007-01-29 | $23.97 | $31.11 | 7,285,500 | — | — |
| 2007-01-26 | $23.96 | $31.09 | 3,122,400 | — | — |
| 2007-01-25 | $23.85 | $30.95 | 2,110,500 | — | — |
| 2007-01-24 | $24.04 | $31.20 | 2,089,100 | — | — |
| 2007-01-23 | $23.96 | $31.09 | 3,834,500 | — | — |
| 2007-01-22 | $23.61 | $30.64 | 3,153,600 | — | — |
| 2007-01-19 | $23.51 | $30.51 | 4,349,300 | — | — |
| 2007-01-18 | $23.25 | $30.17 | 3,393,500 | — | — |
| 2007-01-17 | $23.33 | $30.28 | 4,682,300 | — | — |
| 2007-01-16 | $23.07 | $29.94 | 4,528,100 | — | — |
| 2007-01-12 | $23.36 | $30.32 | 3,279,400 | — | — |
| 2007-01-11 | $23.56 | $30.58 | 3,644,600 | — | — |
| 2007-01-10 | $23.43 | $30.41 | 3,884,500 | — | — |
| 2007-01-09 | $23.34 | $30.29 | 7,937,000 | — | — |
| 2007-01-08 | $23.22 | $30.13 | 3,156,000 | — | — |
| 2007-01-05 | $22.93 | $29.76 | 2,371,700 | — | — |
| 2007-01-04 | $23.12 | $30.00 | 2,171,900 | — | — |
| 2007-01-03 | $23.05 | $29.91 | 3,299,200 | — | — |