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
- 1995-11-21 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 | $24.96 | $24.96 | 4,771,200 | — | — |
| 2007-12-28 | $25.32 | $25.32 | 3,220,200 | — | — |
| 2007-12-27 | $25.32 | $25.32 | 2,801,600 | — | — |
| 2007-12-26 | $25.69 | $25.69 | 2,325,300 | — | — |
| 2007-12-24 | $25.77 | $25.77 | 1,232,100 | — | — |
| 2007-12-21 | $25.64 | $25.64 | 8,673,100 | — | — |
| 2007-12-20 | $25.03 | $25.03 | 4,778,300 | — | — |
| 2007-12-19 | $24.91 | $24.91 | 4,268,300 | — | — |
| 2007-12-18 | $25.24 | $25.24 | 3,349,900 | — | — |
| 2007-12-17 | $25.31 | $25.31 | 5,035,300 | — | — |
| 2007-12-14 | $25.57 | $25.57 | 4,394,200 | — | — |
| 2007-12-13 | $26.22 | $26.22 | 4,161,700 | — | — |
| 2007-12-12 | $26.48 | $26.48 | 6,884,900 | — | — |
| 2007-12-11 | $26.32 | $26.32 | 8,372,800 | — | — |
| 2007-12-10 | $27.02 | $27.02 | 5,447,600 | — | — |
| 2007-12-07 | $26.51 | $26.51 | 5,944,900 | — | — |
| 2007-12-06 | $26.07 | $26.07 | 5,136,400 | — | — |
| 2007-12-05 | $25.29 | $25.29 | 6,629,600 | — | — |
| 2007-12-04 | $24.76 | $24.76 | 5,360,300 | — | — |
| 2007-12-03 | $24.67 | $24.67 | 3,771,500 | — | — |
| 2007-11-30 | $24.71 | $24.71 | 6,219,600 | — | — |
| 2007-11-29 | $25.15 | $25.15 | 4,011,200 | — | — |
| 2007-11-28 | $25.43 | $25.43 | 8,786,300 | — | — |
| 2007-11-27 | $24.16 | $24.16 | 6,414,800 | — | — |
| 2007-11-26 | $23.90 | $23.90 | 6,070,800 | — | — |
| 2007-11-23 | $24.81 | $24.81 | 1,789,400 | — | — |
| 2007-11-21 | $24.44 | $24.44 | 6,267,400 | — | — |
| 2007-11-20 | $24.90 | $24.90 | 12,206,400 | — | — |
| 2007-11-19 | $25.47 | $25.47 | 8,836,000 | — | — |
| 2007-11-16 | $25.92 | $25.92 | 15,039,700 | — | — |
| 2007-11-15 | $26.20 | $26.20 | 23,143,300 | — | — |
| 2007-11-14 | $26.61 | $26.61 | 18,674,000 | — | — |
| 2007-11-13 | $26.95 | $26.95 | 12,804,700 | — | — |
| 2007-11-12 | $26.11 | $26.11 | 8,212,900 | — | — |
| 2007-11-09 | $26.88 | $26.88 | 15,927,500 | — | — |
| 2007-11-08 | $27.54 | $27.54 | 19,564,800 | — | — |
| 2007-11-07 | $29.14 | $29.14 | 9,278,700 | — | — |
| 2007-11-06 | $29.98 | $29.98 | 3,989,000 | — | — |
| 2007-11-05 | $29.71 | $29.71 | 5,811,000 | — | — |
| 2007-11-02 | $30.14 | $30.14 | 11,538,300 | — | — |
| 2007-11-01 | $30.85 | $30.85 | 7,424,400 | — | — |
| 2007-10-31 | $31.49 | $31.49 | 9,007,800 | — | — |
| 2007-10-30 | $30.81 | $30.81 | 4,666,700 | — | — |
| 2007-10-29 | $30.77 | $30.77 | 9,153,200 | — | — |
| 2007-10-26 | $31.49 | $31.49 | 8,250,000 | — | — |
| 2007-10-25 | $30.58 | $30.58 | 10,451,500 | — | — |
| 2007-10-24 | $31.56 | $31.56 | 10,724,800 | — | — |
| 2007-10-23 | $32.04 | $32.04 | 11,863,000 | — | — |
| 2007-10-22 | $30.07 | $30.07 | 8,195,800 | — | — |
| 2007-10-19 | $29.38 | $29.38 | 7,060,400 | — | — |
| 2007-10-18 | $29.98 | $29.98 | 8,575,300 | — | — |
| 2007-10-17 | $29.60 | $29.60 | 15,628,400 | — | — |
| 2007-10-16 | $29.18 | $29.18 | 9,686,500 | — | — |
| 2007-10-15 | $29.54 | $29.54 | 10,012,900 | — | — |
| 2007-10-12 | $28.70 | $28.70 | 6,729,900 | — | — |
| 2007-10-11 | $28.53 | $28.53 | 14,841,700 | — | — |
| 2007-10-10 | $28.18 | $28.18 | 8,034,600 | — | — |
| 2007-10-09 | $27.56 | $27.56 | 6,072,500 | — | — |
| 2007-10-08 | $27.12 | $27.12 | 4,954,200 | — | — |
| 2007-10-05 | $26.69 | $26.69 | 10,746,800 | — | — |
| 2007-10-04 | $25.91 | $25.91 | 17,169,700 | — | — |
| 2007-10-03 | $26.33 | $26.33 | 12,076,400 | — | — |
| 2007-10-02 | $26.38 | $26.38 | 8,764,700 | — | — |
| 2007-10-01 | $26.71 | $26.71 | 7,427,100 | — | — |
| 2007-09-28 | $26.91 | $26.91 | 9,179,700 | — | — |
| 2007-09-27 | $27.62 | $27.62 | 8,894,600 | — | — |
| 2007-09-26 | $27.13 | $27.13 | 6,934,500 | — | — |
| 2007-09-25 | $26.90 | $26.90 | 6,685,000 | — | — |
| 2007-09-24 | $27.27 | $27.27 | 6,419,600 | — | — |
| 2007-09-21 | $26.94 | $26.94 | 8,375,300 | — | — |
| 2007-09-20 | $26.75 | $26.75 | 7,580,600 | — | — |
| 2007-09-19 | $27.02 | $27.02 | 7,866,300 | — | — |
| 2007-09-18 | $27.41 | $27.41 | 8,117,700 | — | — |
| 2007-09-17 | $26.66 | $26.66 | 6,624,700 | — | — |
| 2007-09-14 | $26.98 | $26.98 | 6,024,600 | — | — |
| 2007-09-13 | $27.32 | $27.32 | 4,015,200 | — | — |
| 2007-09-12 | $27.04 | $27.04 | 5,361,700 | — | — |
| 2007-09-11 | $27.75 | $27.75 | 4,665,900 | — | — |
| 2007-09-10 | $27.14 | $27.14 | 4,645,900 | — | — |
| 2007-09-07 | $27.12 | $27.12 | 5,874,800 | — | — |
| 2007-09-06 | $28.27 | $28.27 | 5,980,300 | — | — |
| 2007-09-05 | $28.22 | $28.22 | 5,183,500 | — | — |
| 2007-09-04 | $28.22 | $28.22 | 5,055,300 | — | — |
| 2007-08-31 | $27.86 | $27.86 | 5,893,000 | — | — |
| 2007-08-30 | $28.17 | $28.17 | 4,370,300 | — | — |
| 2007-08-29 | $28.39 | $28.39 | 4,554,000 | — | — |
| 2007-08-28 | $27.69 | $27.69 | 6,721,700 | — | — |
| 2007-08-27 | $28.40 | $28.40 | 7,381,300 | — | — |
| 2007-08-24 | $28.09 | $28.09 | 6,124,200 | — | — |
| 2007-08-23 | $27.34 | $27.34 | 6,299,200 | — | — |
| 2007-08-22 | $27.45 | $27.45 | 17,158,700 | — | — |
| 2007-08-21 | $25.99 | $25.99 | 7,297,500 | — | — |
| 2007-08-20 | $25.62 | $25.62 | 7,336,600 | — | — |
| 2007-08-17 | $25.98 | $25.98 | 13,344,800 | — | — |
| 2007-08-16 | $25.27 | $25.27 | 27,223,500 | — | — |
| 2007-08-15 | $24.16 | $24.16 | 13,436,800 | — | — |
| 2007-08-14 | $23.43 | $23.43 | 5,155,000 | — | — |
| 2007-08-13 | $24.15 | $24.15 | 9,510,600 | — | — |
| 2007-08-10 | $23.46 | $23.46 | 14,078,600 | — | — |
| 2007-08-09 | $23.40 | $23.40 | 10,770,600 | — | — |
| 2007-08-08 | $24.54 | $24.54 | 13,614,800 | — | — |
| 2007-08-07 | $24.63 | $24.63 | 11,274,100 | — | — |
| 2007-08-06 | $23.18 | $23.18 | 14,588,000 | — | — |
| 2007-08-03 | $22.97 | $22.97 | 47,630,600 | — | — |
| 2007-08-02 | $28.71 | $28.71 | 18,347,500 | — | — |
| 2007-08-01 | $29.09 | $29.09 | 10,255,300 | — | — |
| 2007-07-31 | $28.34 | $28.34 | 13,345,700 | — | — |
| 2007-07-30 | $29.92 | $29.92 | 7,831,800 | — | — |
| 2007-07-27 | $29.24 | $29.24 | 10,938,000 | — | — |
| 2007-07-26 | $30.35 | $30.35 | 9,994,000 | — | — |
| 2007-07-25 | $31.09 | $31.09 | 9,671,400 | — | — |
| 2007-07-24 | $30.85 | $30.85 | 7,190,300 | — | — |
| 2007-07-23 | $31.39 | $31.39 | 6,287,700 | — | — |
| 2007-07-20 | $31.84 | $31.84 | 8,592,800 | — | — |
| 2007-07-19 | $32.66 | $32.66 | 13,585,400 | — | — |
| 2007-07-18 | $31.23 | $31.23 | 11,460,200 | — | — |
| 2007-07-17 | $30.42 | $30.42 | 10,753,900 | — | — |
| 2007-07-16 | $29.48 | $29.48 | 5,131,100 | — | — |
| 2007-07-13 | $29.86 | $29.86 | 5,830,900 | — | — |
| 2007-07-12 | $30.00 | $30.00 | 6,963,900 | — | — |
| 2007-07-11 | $29.25 | $29.25 | 7,644,200 | — | — |
| 2007-07-10 | $29.58 | $29.58 | 11,835,200 | — | — |
| 2007-07-09 | $29.31 | $29.31 | 7,693,200 | — | — |
| 2007-07-06 | $29.62 | $29.62 | 11,251,100 | — | — |
| 2007-07-05 | $28.98 | $28.98 | 9,471,900 | — | — |
| 2007-07-03 | $28.68 | $28.68 | 5,972,700 | — | — |
| 2007-07-02 | $28.91 | $28.91 | 11,028,700 | — | — |
| 2007-06-29 | $29.19 | $29.19 | 15,211,600 | — | — |
| 2007-06-28 | $30.25 | $30.25 | 14,875,900 | — | — |
| 2007-06-27 | $31.53 | $31.53 | 5,264,300 | — | — |
| 2007-06-26 | $30.98 | $30.98 | 6,507,600 | — | — |
| 2007-06-25 | $31.28 | $31.28 | 6,705,400 | — | — |
| 2007-06-22 | $31.20 | $31.20 | 8,750,800 | — | — |
| 2007-06-21 | $32.40 | $32.40 | 12,810,100 | — | — |
| 2007-06-20 | $32.03 | $32.03 | 10,518,400 | — | — |
| 2007-06-19 | $33.21 | $33.21 | 13,223,000 | — | — |
| 2007-06-18 | $31.91 | $31.91 | 8,854,600 | — | — |
| 2007-06-15 | $31.89 | $31.89 | 6,619,200 | — | — |
| 2007-06-14 | $31.21 | $31.21 | 5,700,400 | — | — |
| 2007-06-13 | $30.86 | $30.86 | 6,543,700 | — | — |
| 2007-06-12 | $30.58 | $30.58 | 6,137,400 | — | — |
| 2007-06-11 | $31.23 | $31.23 | 4,334,600 | — | — |
| 2007-06-08 | $31.47 | $31.47 | 7,971,900 | — | — |
| 2007-06-07 | $30.54 | $30.54 | 8,307,700 | — | — |
| 2007-06-06 | $31.25 | $31.25 | 7,495,800 | — | — |
| 2007-06-05 | $31.75 | $31.75 | 9,897,900 | — | — |
| 2007-06-04 | $31.20 | $31.20 | 10,901,500 | — | — |
| 2007-06-01 | $30.74 | $30.74 | 15,058,200 | — | — |
| 2007-05-31 | $32.16 | $32.16 | 9,054,700 | — | — |
| 2007-05-30 | $31.48 | $31.48 | 8,503,200 | — | — |
| 2007-05-29 | $31.36 | $31.36 | 10,583,100 | — | — |
| 2007-05-25 | $31.80 | $31.80 | 11,077,200 | — | — |
| 2007-05-24 | $31.76 | $31.76 | 43,630,700 | — | — |
| 2007-05-23 | $38.06 | $38.06 | 13,351,500 | — | — |
| 2007-05-22 | $37.84 | $37.84 | 3,256,800 | — | — |
| 2007-05-21 | $38.21 | $38.21 | 2,420,600 | — | — |
| 2007-05-18 | $37.99 | $37.99 | 3,677,400 | — | — |
| 2007-05-17 | $37.13 | $37.13 | 4,150,100 | — | — |
| 2007-05-16 | $37.39 | $37.39 | 5,117,100 | — | — |
| 2007-05-15 | $37.48 | $37.48 | 4,290,400 | — | — |
| 2007-05-14 | $38.68 | $38.68 | 4,075,600 | — | — |
| 2007-05-11 | $39.05 | $39.05 | 4,453,500 | — | — |
| 2007-05-10 | $38.23 | $38.23 | 5,564,900 | — | — |
| 2007-05-09 | $38.52 | $38.52 | 2,841,400 | — | — |
| 2007-05-08 | $38.57 | $38.57 | 3,719,800 | — | — |
| 2007-05-07 | $37.91 | $37.91 | 2,472,700 | — | — |
| 2007-05-04 | $38.16 | $38.16 | 2,958,700 | — | — |
| 2007-05-03 | $38.42 | $38.42 | 4,170,800 | — | — |
| 2007-05-02 | $37.80 | $37.80 | 3,601,800 | — | — |
| 2007-05-01 | $37.08 | $37.08 | 2,989,000 | — | — |
| 2007-04-30 | $37.21 | $37.21 | 4,354,100 | — | — |
| 2007-04-27 | $37.81 | $37.81 | 7,434,200 | — | — |
| 2007-04-26 | $37.24 | $37.24 | 8,342,700 | — | — |
| 2007-04-25 | $36.12 | $36.12 | 5,818,200 | — | — |
| 2007-04-24 | $35.65 | $35.65 | 6,610,400 | — | — |
| 2007-04-23 | $35.25 | $35.25 | 4,171,200 | — | — |
| 2007-04-20 | $34.93 | $34.93 | 6,115,900 | — | — |
| 2007-04-19 | $35.19 | $35.19 | 4,127,300 | — | — |
| 2007-04-18 | $35.47 | $35.47 | 3,551,700 | — | — |
| 2007-04-17 | $35.35 | $35.35 | 3,973,600 | — | — |
| 2007-04-16 | $35.83 | $35.83 | 2,928,400 | — | — |
| 2007-04-13 | $35.91 | $35.91 | 3,804,600 | — | — |
| 2007-04-12 | $35.59 | $35.59 | 4,915,100 | — | — |
| 2007-04-11 | $35.17 | $35.17 | 3,691,900 | — | — |
| 2007-04-10 | $35.62 | $35.62 | 7,792,500 | — | — |
| 2007-04-09 | $36.07 | $36.07 | 3,987,600 | — | — |
| 2007-04-05 | $36.51 | $36.51 | 3,076,100 | — | — |
| 2007-04-04 | $36.25 | $36.25 | 3,146,400 | — | — |
| 2007-04-03 | $36.42 | $36.42 | 5,818,900 | — | — |
| 2007-04-02 | $35.91 | $35.91 | 5,257,800 | — | — |
| 2007-03-30 | $36.52 | $36.52 | 4,618,100 | — | — |
| 2007-03-29 | $36.39 | $36.39 | 4,857,100 | — | — |
| 2007-03-28 | $36.42 | $36.42 | 6,741,600 | — | — |
| 2007-03-27 | $38.02 | $38.02 | 3,588,900 | — | — |
| 2007-03-26 | $38.52 | $38.52 | 2,747,300 | — | — |
| 2007-03-23 | $38.13 | $38.13 | 5,734,200 | — | — |
| 2007-03-22 | $37.65 | $37.65 | 3,109,800 | — | — |
| 2007-03-21 | $37.98 | $37.98 | 6,394,400 | — | — |
| 2007-03-20 | $36.82 | $36.82 | 3,572,900 | — | — |
| 2007-03-19 | $36.37 | $36.37 | 4,677,300 | — | — |
| 2007-03-16 | $36.72 | $36.72 | 4,952,000 | — | — |
| 2007-03-15 | $36.55 | $36.55 | 4,850,900 | — | — |
| 2007-03-14 | $36.30 | $36.30 | 8,376,800 | — | — |
| 2007-03-13 | $36.16 | $36.16 | 8,106,400 | — | — |
| 2007-03-12 | $38.23 | $38.23 | 4,769,400 | — | — |
| 2007-03-09 | $37.69 | $37.69 | 3,215,500 | — | — |
| 2007-03-08 | $37.72 | $37.72 | 5,267,300 | — | — |
| 2007-03-07 | $36.47 | $36.47 | 4,835,700 | — | — |
| 2007-03-06 | $37.31 | $37.31 | 3,617,200 | — | — |
| 2007-03-05 | $36.80 | $36.80 | 3,794,800 | — | — |
| 2007-03-02 | $37.32 | $37.32 | 3,565,700 | — | — |
| 2007-03-01 | $38.15 | $38.15 | 4,150,300 | — | — |
| 2007-02-28 | $38.67 | $38.67 | 6,614,400 | — | — |
| 2007-02-27 | $37.75 | $37.75 | 5,744,800 | — | — |
| 2007-02-26 | $39.65 | $39.65 | 4,059,300 | — | — |
| 2007-02-23 | $40.09 | $40.09 | 3,884,400 | — | — |
| 2007-02-22 | $39.88 | $39.88 | 3,435,600 | — | — |
| 2007-02-21 | $40.10 | $40.10 | 4,629,400 | — | — |
| 2007-02-20 | $40.49 | $40.49 | 5,210,300 | — | — |
| 2007-02-16 | $40.01 | $40.01 | 4,303,000 | — | — |
| 2007-02-15 | $40.30 | $40.30 | 13,992,400 | — | — |
| 2007-02-14 | $38.41 | $38.41 | 6,151,900 | — | — |
| 2007-02-13 | $37.34 | $37.34 | 3,802,500 | — | — |
| 2007-02-12 | $37.76 | $37.76 | 2,628,700 | — | — |
| 2007-02-09 | $37.70 | $37.70 | 2,521,900 | — | — |
| 2007-02-08 | $38.24 | $38.24 | 3,283,500 | — | — |
| 2007-02-07 | $38.12 | $38.12 | 4,142,400 | — | — |
| 2007-02-06 | $37.12 | $37.12 | 3,458,400 | — | — |
| 2007-02-05 | $37.52 | $37.52 | 3,731,000 | — | — |
| 2007-02-02 | $37.33 | $37.33 | 3,012,000 | — | — |
| 2007-02-01 | $37.31 | $37.31 | 4,070,700 | — | — |
| 2007-01-31 | $37.60 | $37.60 | 3,682,900 | — | — |
| 2007-01-30 | $37.68 | $37.68 | 6,537,800 | — | — |
| 2007-01-29 | $36.91 | $36.91 | 3,208,700 | — | — |
| 2007-01-26 | $36.73 | $36.73 | 3,882,300 | — | — |
| 2007-01-25 | $37.15 | $37.15 | 4,757,000 | — | — |
| 2007-01-24 | $37.64 | $37.64 | 4,351,600 | — | — |
| 2007-01-23 | $37.20 | $37.20 | 6,445,000 | — | — |
| 2007-01-22 | $36.50 | $36.50 | 5,873,100 | — | — |
| 2007-01-19 | $37.06 | $37.06 | 7,430,900 | — | — |
| 2007-01-18 | $37.71 | $37.71 | 7,064,600 | — | — |
| 2007-01-17 | $38.89 | $38.89 | 5,356,300 | — | — |
| 2007-01-16 | $39.83 | $39.83 | 3,602,000 | — | — |
| 2007-01-12 | $39.80 | $39.80 | 3,446,000 | — | — |
| 2007-01-11 | $40.06 | $40.06 | 4,112,300 | — | — |
| 2007-01-10 | $39.73 | $39.73 | 2,943,600 | — | — |
| 2007-01-09 | $39.74 | $39.74 | 4,263,100 | — | — |
| 2007-01-08 | $40.23 | $40.23 | 5,272,800 | — | — |
| 2007-01-05 | $39.07 | $39.07 | 3,965,900 | — | — |
| 2007-01-04 | $39.57 | $39.57 | 5,140,500 | — | — |
| 2007-01-03 | $39.95 | $39.95 | 5,794,700 | — | — |