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
- 1986-03-12 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 | $22.58 | $22.58 | 20,004,400 | — | — |
| 2007-12-28 | $22.97 | $22.97 | 21,955,900 | — | — |
| 2007-12-27 | $23.04 | $23.04 | 34,093,100 | — | — |
| 2007-12-26 | $23.00 | $23.00 | 24,286,900 | — | — |
| 2007-12-24 | $22.76 | $22.76 | 15,394,700 | — | — |
| 2007-12-21 | $22.71 | $22.71 | 58,166,900 | — | — |
| 2007-12-20 | $22.10 | $22.10 | 78,506,700 | — | — |
| 2007-12-19 | $20.76 | $20.76 | 68,576,400 | — | — |
| 2007-12-18 | $21.25 | $21.25 | 38,884,600 | — | — |
| 2007-12-17 | $20.94 | $20.94 | 36,971,900 | — | — |
| 2007-12-14 | $21.20 | $21.20 | 26,260,100 | — | — |
| 2007-12-13 | $21.61 | $21.61 | 30,334,600 | — | — |
| 2007-12-12 | $21.37 | $21.37 | 39,807,900 | — | — |
| 2007-12-11 | $21.07 | $21.07 | 30,365,600 | — | — |
| 2007-12-10 | $21.64 | $21.64 | 25,332,600 | — | — |
| 2007-12-07 | $21.14 | $21.14 | 24,556,300 | — | — |
| 2007-12-06 | $21.42 | $21.42 | 29,484,300 | — | — |
| 2007-12-05 | $21.22 | $21.22 | 56,410,100 | — | — |
| 2007-12-04 | $20.03 | $20.03 | 33,425,000 | — | — |
| 2007-12-03 | $20.24 | $20.24 | 36,709,300 | — | — |
| 2007-11-30 | $20.18 | $20.18 | 47,957,900 | — | — |
| 2007-11-29 | $20.48 | $20.48 | 25,080,700 | — | — |
| 2007-11-28 | $20.51 | $20.51 | 28,537,700 | — | — |
| 2007-11-27 | $19.89 | $19.89 | 33,108,300 | — | — |
| 2007-11-26 | $19.70 | $19.70 | 26,680,800 | — | — |
| 2007-11-23 | $20.31 | $20.31 | 11,207,000 | — | — |
| 2007-11-21 | $20.21 | $20.21 | 29,401,200 | — | — |
| 2007-11-20 | $20.69 | $20.69 | 34,611,400 | — | — |
| 2007-11-19 | $20.53 | $20.53 | 29,048,500 | — | — |
| 2007-11-16 | $20.80 | $20.80 | 44,728,400 | — | — |
| 2007-11-15 | $20.42 | $20.42 | 54,927,000 | — | — |
| 2007-11-14 | $20.18 | $20.18 | 47,248,500 | — | — |
| 2007-11-13 | $20.52 | $20.52 | 48,238,200 | — | — |
| 2007-11-12 | $19.44 | $19.44 | 55,312,900 | — | — |
| 2007-11-09 | $19.36 | $19.36 | 77,224,300 | — | — |
| 2007-11-08 | $20.35 | $20.35 | 94,813,800 | — | — |
| 2007-11-07 | $22.10 | $22.10 | 38,119,400 | — | — |
| 2007-11-06 | $22.83 | $22.83 | 34,111,500 | — | — |
| 2007-11-05 | $22.07 | $22.07 | 26,496,300 | — | — |
| 2007-11-02 | $22.03 | $22.03 | 30,857,000 | — | — |
| 2007-11-01 | $21.76 | $21.76 | 34,306,900 | — | — |
| 2007-10-31 | $22.17 | $22.17 | 31,540,300 | — | — |
| 2007-10-30 | $21.63 | $21.63 | 25,714,700 | — | — |
| 2007-10-29 | $21.77 | $21.77 | 29,398,500 | — | — |
| 2007-10-26 | $21.35 | $21.35 | 31,368,700 | — | — |
| 2007-10-25 | $21.00 | $21.00 | 40,656,800 | — | — |
| 2007-10-24 | $21.18 | $21.18 | 31,753,500 | — | — |
| 2007-10-23 | $21.45 | $21.45 | 30,083,700 | — | — |
| 2007-10-22 | $21.20 | $21.20 | 31,102,900 | — | — |
| 2007-10-19 | $20.75 | $20.75 | 40,513,300 | — | — |
| 2007-10-18 | $21.43 | $21.43 | 32,349,900 | — | — |
| 2007-10-17 | $21.49 | $21.49 | 42,188,200 | — | — |
| 2007-10-16 | $21.75 | $21.75 | 31,324,300 | — | — |
| 2007-10-15 | $22.07 | $22.07 | 34,244,900 | — | — |
| 2007-10-12 | $22.44 | $22.44 | 39,710,600 | — | — |
| 2007-10-11 | $22.46 | $22.46 | 35,055,400 | — | — |
| 2007-10-10 | $22.92 | $22.92 | 32,204,900 | — | — |
| 2007-10-09 | $22.58 | $22.58 | 24,543,300 | — | — |
| 2007-10-08 | $22.51 | $22.51 | 23,281,300 | — | — |
| 2007-10-05 | $22.18 | $22.18 | 31,341,400 | — | — |
| 2007-10-04 | $21.76 | $21.76 | 18,636,800 | — | — |
| 2007-10-03 | $21.57 | $21.57 | 25,149,500 | — | — |
| 2007-10-02 | $21.85 | $21.85 | 24,202,300 | — | — |
| 2007-10-01 | $21.97 | $21.97 | 23,641,200 | — | — |
| 2007-09-28 | $21.65 | $21.65 | 20,381,400 | — | — |
| 2007-09-27 | $21.63 | $21.63 | 21,078,400 | — | — |
| 2007-09-26 | $21.77 | $21.77 | 32,477,400 | — | — |
| 2007-09-25 | $21.94 | $21.94 | 30,826,800 | — | — |
| 2007-09-24 | $21.79 | $21.79 | 37,448,700 | — | — |
| 2007-09-21 | $21.98 | $21.98 | 95,941,900 | — | — |
| 2007-09-20 | $21.04 | $21.04 | 56,499,400 | — | — |
| 2007-09-19 | $20.84 | $20.84 | 46,209,900 | — | — |
| 2007-09-18 | $20.73 | $20.73 | 28,759,700 | — | — |
| 2007-09-17 | $20.02 | $20.02 | 23,329,200 | — | — |
| 2007-09-14 | $20.07 | $20.07 | 35,461,300 | — | — |
| 2007-09-13 | $20.45 | $20.45 | 24,506,800 | — | — |
| 2007-09-12 | $20.54 | $20.54 | 30,815,500 | — | — |
| 2007-09-11 | $20.46 | $20.46 | 20,869,100 | — | — |
| 2007-09-10 | $20.17 | $20.17 | 25,314,200 | — | — |
| 2007-09-07 | $20.16 | $20.16 | 29,191,800 | — | — |
| 2007-09-06 | $20.54 | $20.54 | 26,360,100 | — | — |
| 2007-09-05 | $20.73 | $20.73 | 30,545,000 | — | — |
| 2007-09-04 | $20.72 | $20.72 | 36,903,900 | — | — |
| 2007-08-31 | $20.28 | $20.28 | 24,050,700 | — | — |
| 2007-08-30 | $20.21 | $20.21 | 30,459,800 | — | — |
| 2007-08-29 | $20.13 | $20.13 | 30,989,600 | — | — |
| 2007-08-28 | $19.36 | $19.36 | 21,875,400 | — | — |
| 2007-08-27 | $19.86 | $19.86 | 18,113,200 | — | — |
| 2007-08-24 | $19.94 | $19.94 | 26,753,000 | — | — |
| 2007-08-23 | $19.37 | $19.37 | 31,203,800 | — | — |
| 2007-08-22 | $19.32 | $19.32 | 23,664,200 | — | — |
| 2007-08-21 | $19.27 | $19.27 | 23,766,700 | — | — |
| 2007-08-20 | $19.11 | $19.11 | 23,960,800 | — | — |
| 2007-08-17 | $19.35 | $19.35 | 36,236,800 | — | — |
| 2007-08-16 | $19.14 | $19.14 | 42,493,800 | — | — |
| 2007-08-15 | $19.18 | $19.18 | 27,172,500 | — | — |
| 2007-08-14 | $19.35 | $19.35 | 22,266,300 | — | — |
| 2007-08-13 | $19.72 | $19.72 | 22,088,400 | — | — |
| 2007-08-10 | $19.99 | $19.99 | 36,769,100 | — | — |
| 2007-08-09 | $20.09 | $20.09 | 33,581,200 | — | — |
| 2007-08-08 | $20.20 | $20.20 | 26,724,900 | — | — |
| 2007-08-07 | $19.68 | $19.68 | 34,504,100 | — | — |
| 2007-08-06 | $20.08 | $20.08 | 29,746,300 | — | — |
| 2007-08-03 | $19.66 | $19.66 | 35,123,900 | — | — |
| 2007-08-02 | $20.09 | $20.09 | 31,437,400 | — | — |
| 2007-08-01 | $19.79 | $19.79 | 54,801,800 | — | — |
| 2007-07-31 | $19.12 | $19.12 | 35,952,300 | — | — |
| 2007-07-30 | $19.58 | $19.58 | 21,879,400 | — | — |
| 2007-07-27 | $19.62 | $19.62 | 32,531,300 | — | — |
| 2007-07-26 | $20.01 | $20.01 | 41,746,500 | — | — |
| 2007-07-25 | $20.58 | $20.58 | 31,017,700 | — | — |
| 2007-07-24 | $20.64 | $20.64 | 39,526,500 | — | — |
| 2007-07-23 | $20.78 | $20.78 | 29,403,500 | — | — |
| 2007-07-20 | $20.61 | $20.61 | 43,965,400 | — | — |
| 2007-07-19 | $20.60 | $20.60 | 29,326,400 | — | — |
| 2007-07-18 | $20.41 | $20.41 | 30,676,900 | — | — |
| 2007-07-17 | $20.38 | $20.38 | 21,767,500 | — | — |
| 2007-07-16 | $20.20 | $20.20 | 19,827,000 | — | — |
| 2007-07-13 | $20.40 | $20.40 | 23,160,700 | — | — |
| 2007-07-12 | $20.50 | $20.50 | 36,005,900 | — | — |
| 2007-07-11 | $19.98 | $19.98 | 29,842,800 | — | — |
| 2007-07-10 | $19.72 | $19.72 | 29,259,100 | — | — |
| 2007-07-09 | $20.16 | $20.16 | 27,335,100 | — | — |
| 2007-07-06 | $20.40 | $20.40 | 26,765,700 | — | — |
| 2007-07-05 | $20.49 | $20.49 | 36,504,600 | — | — |
| 2007-07-03 | $20.07 | $20.07 | 18,749,800 | — | — |
| 2007-07-02 | $19.92 | $19.92 | 23,759,900 | — | — |
| 2007-06-29 | $19.71 | $19.71 | 31,480,800 | — | — |
| 2007-06-28 | $19.85 | $19.85 | 46,529,500 | — | — |
| 2007-06-27 | $19.69 | $19.69 | 76,122,400 | — | — |
| 2007-06-26 | $19.16 | $19.16 | 49,101,000 | — | — |
| 2007-06-25 | $19.48 | $19.48 | 28,377,000 | — | — |
| 2007-06-22 | $19.39 | $19.39 | 39,685,600 | — | — |
| 2007-06-21 | $19.68 | $19.68 | 27,977,300 | — | — |
| 2007-06-20 | $19.53 | $19.53 | 34,945,000 | — | — |
| 2007-06-19 | $19.88 | $19.88 | 24,366,900 | — | — |
| 2007-06-18 | $19.79 | $19.79 | 36,639,100 | — | — |
| 2007-06-15 | $19.86 | $19.86 | 40,671,500 | — | — |
| 2007-06-14 | $19.64 | $19.64 | 41,226,700 | — | — |
| 2007-06-13 | $19.30 | $19.30 | 29,790,400 | — | — |
| 2007-06-12 | $18.84 | $18.84 | 33,775,600 | — | — |
| 2007-06-11 | $19.21 | $19.21 | 24,997,700 | — | — |
| 2007-06-08 | $19.06 | $19.06 | 35,495,100 | — | — |
| 2007-06-07 | $18.73 | $18.73 | 39,857,800 | — | — |
| 2007-06-06 | $19.35 | $19.35 | 31,111,800 | — | — |
| 2007-06-05 | $19.48 | $19.48 | 26,304,900 | — | — |
| 2007-06-04 | $19.67 | $19.67 | 21,916,500 | — | — |
| 2007-06-01 | $19.66 | $19.66 | 25,854,400 | — | — |
| 2007-05-31 | $19.38 | $19.38 | 32,588,100 | — | — |
| 2007-05-30 | $19.42 | $19.42 | 28,823,700 | — | — |
| 2007-05-29 | $19.31 | $19.31 | 27,015,400 | — | — |
| 2007-05-25 | $19.24 | $19.24 | 24,639,600 | — | — |
| 2007-05-24 | $18.75 | $18.75 | 33,424,600 | — | — |
| 2007-05-23 | $19.16 | $19.16 | 23,079,900 | — | — |
| 2007-05-22 | $19.37 | $19.37 | 22,231,100 | — | — |
| 2007-05-21 | $19.32 | $19.32 | 18,449,000 | — | — |
| 2007-05-18 | $19.25 | $19.25 | 25,941,800 | — | — |
| 2007-05-17 | $19.05 | $19.05 | 21,129,600 | — | — |
| 2007-05-16 | $18.99 | $18.99 | 24,453,400 | — | — |
| 2007-05-15 | $18.84 | $18.84 | 23,631,300 | — | — |
| 2007-05-14 | $18.94 | $18.94 | 17,521,100 | — | — |
| 2007-05-11 | $18.98 | $18.98 | 30,915,000 | — | — |
| 2007-05-10 | $18.49 | $18.49 | 30,821,500 | — | — |
| 2007-05-09 | $18.83 | $18.83 | 22,497,800 | — | — |
| 2007-05-08 | $18.95 | $18.95 | 17,168,600 | — | — |
| 2007-05-07 | $19.05 | $19.05 | 16,307,300 | — | — |
| 2007-05-04 | $19.03 | $19.03 | 24,433,600 | — | — |
| 2007-05-03 | $19.02 | $19.02 | 18,260,900 | — | — |
| 2007-05-02 | $18.86 | $18.86 | 22,342,300 | — | — |
| 2007-05-01 | $18.59 | $18.59 | 33,335,900 | — | — |
| 2007-04-30 | $18.80 | $18.80 | 27,161,900 | — | — |
| 2007-04-27 | $19.10 | $19.10 | 25,063,000 | — | — |
| 2007-04-26 | $18.95 | $18.95 | 16,645,600 | — | — |
| 2007-04-25 | $18.90 | $18.90 | 24,759,100 | — | — |
| 2007-04-24 | $18.82 | $18.82 | 21,191,800 | — | — |
| 2007-04-23 | $18.94 | $18.94 | 24,752,500 | — | — |
| 2007-04-20 | $19.00 | $19.00 | 37,574,200 | — | — |
| 2007-04-19 | $18.76 | $18.76 | 31,511,200 | — | — |
| 2007-04-18 | $18.73 | $18.73 | 31,580,800 | — | — |
| 2007-04-17 | $18.89 | $18.89 | 26,270,500 | — | — |
| 2007-04-16 | $18.90 | $18.90 | 26,629,500 | — | — |
| 2007-04-13 | $18.63 | $18.63 | 32,228,500 | — | — |
| 2007-04-12 | $18.70 | $18.70 | 22,695,500 | — | — |
| 2007-04-11 | $18.59 | $18.59 | 29,857,300 | — | — |
| 2007-04-10 | $18.85 | $18.85 | 24,388,700 | — | — |
| 2007-04-09 | $18.57 | $18.57 | 19,737,500 | — | — |
| 2007-04-05 | $18.67 | $18.67 | 21,896,000 | — | — |
| 2007-04-04 | $18.56 | $18.56 | 23,413,200 | — | — |
| 2007-04-03 | $18.36 | $18.36 | 32,084,400 | — | — |
| 2007-04-02 | $18.14 | $18.14 | 20,713,000 | — | — |
| 2007-03-30 | $18.13 | $18.13 | 20,829,000 | — | — |
| 2007-03-29 | $18.16 | $18.16 | 28,826,400 | — | — |
| 2007-03-28 | $18.17 | $18.17 | 33,674,900 | — | — |
| 2007-03-27 | $18.49 | $18.49 | 33,079,800 | — | — |
| 2007-03-26 | $18.39 | $18.39 | 50,457,200 | — | — |
| 2007-03-23 | $18.24 | $18.24 | 34,168,200 | — | — |
| 2007-03-22 | $18.49 | $18.49 | 49,522,300 | — | — |
| 2007-03-21 | $18.17 | $18.17 | 95,212,000 | — | — |
| 2007-03-20 | $17.55 | $17.55 | 65,763,900 | — | — |
| 2007-03-19 | $17.18 | $17.18 | 29,509,600 | — | — |
| 2007-03-16 | $16.70 | $16.70 | 34,226,000 | — | — |
| 2007-03-15 | $16.72 | $16.72 | 24,015,100 | — | — |
| 2007-03-14 | $16.88 | $16.88 | 33,735,600 | — | — |
| 2007-03-13 | $16.65 | $16.65 | 31,390,600 | — | — |
| 2007-03-12 | $17.07 | $17.07 | 30,612,500 | — | — |
| 2007-03-09 | $16.63 | $16.63 | 24,208,200 | — | — |
| 2007-03-08 | $16.69 | $16.69 | 30,462,200 | — | — |
| 2007-03-07 | $16.49 | $16.49 | 30,652,900 | — | — |
| 2007-03-06 | $16.88 | $16.88 | 38,263,800 | — | — |
| 2007-03-05 | $16.37 | $16.37 | 34,056,700 | — | — |
| 2007-03-02 | $16.71 | $16.71 | 37,306,400 | — | — |
| 2007-03-01 | $16.77 | $16.77 | 81,590,400 | — | — |
| 2007-02-28 | $16.43 | $16.43 | 47,578,000 | — | — |
| 2007-02-27 | $16.29 | $16.29 | 39,847,100 | — | — |
| 2007-02-26 | $16.82 | $16.82 | 32,784,400 | — | — |
| 2007-02-23 | $16.82 | $16.82 | 54,223,900 | — | — |
| 2007-02-22 | $17.27 | $17.27 | 32,971,700 | — | — |
| 2007-02-21 | $17.20 | $17.20 | 50,679,300 | — | — |
| 2007-02-20 | $16.98 | $16.98 | 31,925,200 | — | — |
| 2007-02-16 | $16.70 | $16.70 | 34,121,000 | — | — |
| 2007-02-15 | $16.91 | $16.91 | 33,887,400 | — | — |
| 2007-02-14 | $16.77 | $16.77 | 42,296,700 | — | — |
| 2007-02-13 | $16.62 | $16.62 | 28,212,500 | — | — |
| 2007-02-12 | $16.65 | $16.65 | 31,935,900 | — | — |
| 2007-02-09 | $16.70 | $16.70 | 41,419,200 | — | — |
| 2007-02-08 | $16.71 | $16.71 | 45,789,500 | — | — |
| 2007-02-07 | $16.91 | $16.91 | 45,225,900 | — | — |
| 2007-02-06 | $17.02 | $17.02 | 31,442,200 | — | — |
| 2007-02-05 | $17.16 | $17.16 | 28,521,100 | — | — |
| 2007-02-02 | $17.42 | $17.42 | 41,177,800 | — | — |
| 2007-02-01 | $17.05 | $17.05 | 29,262,300 | — | — |
| 2007-01-31 | $17.16 | $17.16 | 39,756,700 | — | — |
| 2007-01-30 | $17.16 | $17.16 | 42,647,400 | — | — |
| 2007-01-29 | $17.27 | $17.27 | 33,492,500 | — | — |
| 2007-01-26 | $17.15 | $17.15 | 36,013,400 | — | — |
| 2007-01-25 | $16.98 | $16.98 | 35,851,900 | — | — |
| 2007-01-24 | $17.14 | $17.14 | 31,268,600 | — | — |
| 2007-01-23 | $17.12 | $17.12 | 33,062,000 | — | — |
| 2007-01-22 | $17.00 | $17.00 | 52,768,300 | — | — |
| 2007-01-19 | $17.27 | $17.27 | 28,871,700 | — | — |
| 2007-01-18 | $17.12 | $17.12 | 61,438,500 | — | — |
| 2007-01-17 | $17.52 | $17.52 | 31,417,600 | — | — |
| 2007-01-16 | $17.30 | $17.30 | 35,736,000 | — | — |
| 2007-01-12 | $17.50 | $17.50 | 42,526,400 | — | — |
| 2007-01-11 | $17.39 | $17.39 | 65,380,200 | — | — |
| 2007-01-10 | $17.77 | $17.77 | 27,822,400 | — | — |
| 2007-01-09 | $17.82 | $17.82 | 31,417,000 | — | — |
| 2007-01-08 | $17.86 | $17.86 | 31,018,100 | — | — |
| 2007-01-05 | $17.64 | $17.64 | 36,154,800 | — | — |
| 2007-01-04 | $17.68 | $17.68 | 33,559,800 | — | — |
| 2007-01-03 | $17.51 | $17.51 | 52,241,700 | — | — |