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
- 1993-11-02 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 | $19.52 | $20.31 | 1,864,000 | — | — |
| 2007-12-28 | $19.73 | $20.53 | 1,841,300 | — | — |
| 2007-12-27 | $19.68 | $20.48 | 1,849,600 | — | — |
| 2007-12-26 | $19.84 | $20.64 | 1,267,600 | — | — |
| 2007-12-24 | $19.93 | $20.74 | 944,300 | — | — |
| 2007-12-21 | $19.82 | $20.62 | 8,108,000 | — | — |
| 2007-12-20 | $19.60 | $20.39 | 2,348,400 | — | — |
| 2007-12-19 | $19.09 | $19.86 | 2,655,400 | — | — |
| 2007-12-18 | $19.47 | $20.26 | 2,133,800 | — | — |
| 2007-12-17 | $19.12 | $19.89 | 2,510,600 | — | — |
| 2007-12-14 | $19.86 | $20.66 | 2,778,700 | — | — |
| 2007-12-13 | $20.21 | $21.03 | 3,299,900 | — | — |
| 2007-12-12 | $20.11 | $20.93 | 3,725,200 | — | — |
| 2007-12-11 | $19.68 | $20.48 | 2,216,400 | — | — |
| 2007-12-10 | $20.07 | $20.88 | 2,961,800 | — | — |
| 2007-12-07 | $20.04 | $20.73 | 2,401,400 | — | — |
| 2007-12-06 | $19.87 | $20.55 | 2,331,900 | — | — |
| 2007-12-05 | $19.37 | $20.03 | 4,300,500 | — | — |
| 2007-12-04 | $19.06 | $19.71 | 3,566,700 | — | — |
| 2007-12-03 | $18.89 | $19.54 | 2,558,700 | — | — |
| 2007-11-30 | $18.85 | $19.50 | 2,723,900 | — | — |
| 2007-11-29 | $18.93 | $19.58 | 2,821,200 | — | — |
| 2007-11-28 | $18.66 | $19.30 | 2,861,900 | — | — |
| 2007-11-27 | $18.69 | $19.33 | 2,985,900 | — | — |
| 2007-11-26 | $18.81 | $19.46 | 2,273,700 | — | — |
| 2007-11-23 | $19.36 | $20.02 | 1,016,400 | — | — |
| 2007-11-21 | $18.98 | $19.63 | 4,116,200 | — | — |
| 2007-11-20 | $19.64 | $20.31 | 2,999,300 | — | — |
| 2007-11-19 | $19.58 | $20.25 | 3,370,400 | — | — |
| 2007-11-16 | $20.03 | $20.72 | 4,107,700 | — | — |
| 2007-11-15 | $20.22 | $20.91 | 3,384,200 | — | — |
| 2007-11-14 | $20.54 | $21.24 | 4,629,600 | — | — |
| 2007-11-13 | $20.38 | $21.08 | 3,820,400 | — | — |
| 2007-11-12 | $19.92 | $20.60 | 3,854,400 | — | — |
| 2007-11-09 | $20.59 | $21.30 | 3,049,100 | — | — |
| 2007-11-08 | $20.74 | $21.45 | 3,856,300 | — | — |
| 2007-11-07 | $20.74 | $21.45 | 5,822,300 | — | — |
| 2007-11-06 | $20.91 | $21.63 | 4,201,400 | — | — |
| 2007-11-05 | $20.75 | $21.46 | 5,797,400 | — | — |
| 2007-11-02 | $20.80 | $21.51 | 5,194,000 | — | — |
| 2007-11-01 | $20.00 | $20.69 | 8,021,600 | — | — |
| 2007-10-31 | $19.94 | $20.62 | 5,860,800 | — | — |
| 2007-10-30 | $19.20 | $19.86 | 3,818,800 | — | — |
| 2007-10-29 | $19.71 | $20.39 | 3,763,600 | — | — |
| 2007-10-26 | $19.64 | $20.31 | 4,816,700 | — | — |
| 2007-10-25 | $20.09 | $20.78 | 4,810,000 | — | — |
| 2007-10-24 | $20.52 | $21.22 | 5,372,200 | — | — |
| 2007-10-23 | $20.99 | $21.71 | 3,782,000 | — | — |
| 2007-10-22 | $21.07 | $21.79 | 3,401,600 | — | — |
| 2007-10-19 | $21.10 | $21.82 | 4,479,600 | — | — |
| 2007-10-18 | $22.12 | $22.88 | 2,411,400 | — | — |
| 2007-10-17 | $21.92 | $22.67 | 2,665,600 | — | — |
| 2007-10-16 | $21.88 | $22.63 | 2,332,700 | — | — |
| 2007-10-15 | $21.64 | $22.38 | 2,448,500 | — | — |
| 2007-10-12 | $21.72 | $22.47 | 2,851,300 | — | — |
| 2007-10-11 | $21.93 | $22.68 | 3,497,900 | — | — |
| 2007-10-10 | $22.04 | $22.80 | 3,876,900 | — | — |
| 2007-10-09 | $22.08 | $22.84 | 3,993,800 | — | — |
| 2007-10-08 | $21.51 | $22.25 | 2,999,200 | — | — |
| 2007-10-05 | $22.01 | $22.76 | 4,348,800 | — | — |
| 2007-10-04 | $22.41 | $23.18 | 3,016,500 | — | — |
| 2007-10-03 | $22.57 | $23.34 | 3,324,000 | — | — |
| 2007-10-02 | $23.18 | $23.98 | 3,415,200 | — | — |
| 2007-10-01 | $22.99 | $23.78 | 2,897,600 | — | — |
| 2007-09-28 | $22.57 | $23.34 | 2,620,200 | — | — |
| 2007-09-27 | $22.76 | $23.54 | 2,284,000 | — | — |
| 2007-09-26 | $22.53 | $23.30 | 3,114,400 | — | — |
| 2007-09-25 | $22.93 | $23.72 | 4,286,000 | — | — |
| 2007-09-24 | $22.87 | $23.65 | 3,604,900 | — | — |
| 2007-09-21 | $22.73 | $23.51 | 3,950,500 | — | — |
| 2007-09-20 | $22.50 | $23.27 | 3,124,200 | — | — |
| 2007-09-19 | $22.60 | $23.38 | 3,826,700 | — | — |
| 2007-09-18 | $22.57 | $23.34 | 3,391,700 | — | — |
| 2007-09-17 | $22.16 | $22.92 | 2,628,100 | — | — |
| 2007-09-14 | $22.46 | $23.23 | 2,211,200 | — | — |
| 2007-09-13 | $22.29 | $23.05 | 3,614,600 | — | — |
| 2007-09-12 | $22.82 | $23.60 | 4,069,700 | — | — |
| 2007-09-11 | $22.87 | $23.65 | 5,050,600 | — | — |
| 2007-09-10 | $22.13 | $22.89 | 3,557,900 | — | — |
| 2007-09-07 | $21.95 | $22.58 | 2,865,700 | — | — |
| 2007-09-06 | $21.94 | $22.57 | 3,224,700 | — | — |
| 2007-09-05 | $21.78 | $22.40 | 4,097,500 | — | — |
| 2007-09-04 | $22.27 | $22.91 | 3,159,300 | — | — |
| 2007-08-31 | $21.47 | $22.09 | 3,583,500 | — | — |
| 2007-08-30 | $21.48 | $22.10 | 2,681,400 | — | — |
| 2007-08-29 | $21.52 | $22.14 | 2,720,600 | — | — |
| 2007-08-28 | $20.88 | $21.48 | 2,410,200 | — | — |
| 2007-08-27 | $21.32 | $21.93 | 3,030,000 | — | — |
| 2007-08-24 | $21.67 | $22.29 | 3,488,400 | — | — |
| 2007-08-23 | $21.21 | $21.82 | 3,750,600 | — | — |
| 2007-08-22 | $21.07 | $21.67 | 4,016,600 | — | — |
| 2007-08-21 | $21.13 | $21.74 | 3,903,700 | — | — |
| 2007-08-20 | $21.87 | $22.50 | 3,964,200 | — | — |
| 2007-08-17 | $22.18 | $22.82 | 3,539,600 | — | — |
| 2007-08-16 | $21.94 | $22.57 | 5,649,700 | — | — |
| 2007-08-15 | $21.93 | $22.56 | 3,797,100 | — | — |
| 2007-08-14 | $22.45 | $23.09 | 3,345,900 | — | — |
| 2007-08-13 | $22.67 | $23.32 | 4,287,900 | — | — |
| 2007-08-10 | $22.36 | $23.00 | 5,536,000 | — | — |
| 2007-08-09 | $21.39 | $22.00 | 6,709,700 | — | — |
| 2007-08-08 | $22.42 | $23.06 | 8,639,200 | — | — |
| 2007-08-07 | $22.42 | $23.06 | 8,298,600 | — | — |
| 2007-08-06 | $21.80 | $22.42 | 7,260,800 | — | — |
| 2007-08-03 | $21.66 | $22.28 | 6,412,000 | — | — |
| 2007-08-02 | $22.77 | $23.42 | 8,623,700 | — | — |
| 2007-08-01 | $22.34 | $22.98 | 6,949,800 | — | — |
| 2007-07-31 | $22.90 | $23.56 | 4,896,600 | — | — |
| 2007-07-30 | $23.05 | $23.71 | 5,415,200 | — | — |
| 2007-07-27 | $23.00 | $23.66 | 5,681,500 | — | — |
| 2007-07-26 | $23.62 | $24.30 | 5,085,500 | — | — |
| 2007-07-25 | $24.29 | $24.99 | 6,909,700 | — | — |
| 2007-07-24 | $24.82 | $25.53 | 4,637,900 | — | — |
| 2007-07-23 | $25.46 | $26.19 | 3,523,700 | — | — |
| 2007-07-20 | $25.74 | $26.48 | 3,353,100 | — | — |
| 2007-07-19 | $25.76 | $26.50 | 4,476,300 | — | — |
| 2007-07-18 | $25.14 | $25.86 | 3,865,500 | — | — |
| 2007-07-17 | $24.65 | $25.36 | 3,007,300 | — | — |
| 2007-07-16 | $24.98 | $25.70 | 4,494,300 | — | — |
| 2007-07-13 | $25.04 | $25.76 | 4,188,400 | — | — |
| 2007-07-12 | $25.15 | $25.87 | 4,403,000 | — | — |
| 2007-07-11 | $25.09 | $25.81 | 4,374,800 | — | — |
| 2007-07-10 | $25.55 | $26.28 | 5,011,000 | — | — |
| 2007-07-09 | $25.32 | $26.05 | 2,855,600 | — | — |
| 2007-07-06 | $25.52 | $26.25 | 3,452,400 | — | — |
| 2007-07-05 | $25.17 | $25.89 | 6,414,500 | — | — |
| 2007-07-03 | $25.80 | $26.54 | 1,762,300 | — | — |
| 2007-07-02 | $25.89 | $26.63 | 5,793,800 | — | — |
| 2007-06-29 | $26.21 | $26.96 | 5,264,100 | — | — |
| 2007-06-28 | $26.15 | $26.90 | 3,786,200 | — | — |
| 2007-06-27 | $26.90 | $27.67 | 3,218,000 | — | — |
| 2007-06-26 | $26.34 | $27.09 | 3,701,400 | — | — |
| 2007-06-25 | $26.90 | $27.67 | 4,243,500 | — | — |
| 2007-06-22 | $27.66 | $28.45 | 8,384,700 | — | — |
| 2007-06-21 | $27.20 | $27.98 | 2,422,400 | — | — |
| 2007-06-20 | $26.62 | $27.38 | 2,706,300 | — | — |
| 2007-06-19 | $27.08 | $27.86 | 3,108,700 | — | — |
| 2007-06-18 | $26.98 | $27.75 | 3,644,000 | — | — |
| 2007-06-15 | $27.35 | $28.13 | 3,497,900 | — | — |
| 2007-06-14 | $27.23 | $28.01 | 2,981,800 | — | — |
| 2007-06-13 | $26.82 | $27.59 | 2,702,300 | — | — |
| 2007-06-12 | $26.13 | $26.88 | 2,917,700 | — | — |
| 2007-06-11 | $26.36 | $26.99 | 1,969,900 | — | — |
| 2007-06-08 | $25.95 | $26.57 | 3,448,700 | — | — |
| 2007-06-07 | $25.97 | $26.59 | 3,056,100 | — | — |
| 2007-06-06 | $26.61 | $27.25 | 3,044,900 | — | — |
| 2007-06-05 | $26.93 | $27.58 | 2,939,500 | — | — |
| 2007-06-04 | $26.73 | $27.37 | 3,863,400 | — | — |
| 2007-06-01 | $26.35 | $26.98 | 2,356,400 | — | — |
| 2007-05-31 | $26.42 | $27.05 | 3,012,000 | — | — |
| 2007-05-30 | $26.52 | $27.16 | 2,704,100 | — | — |
| 2007-05-29 | $26.23 | $26.86 | 2,499,200 | — | — |
| 2007-05-25 | $26.44 | $27.07 | 2,023,800 | — | — |
| 2007-05-24 | $26.15 | $26.78 | 3,730,900 | — | — |
| 2007-05-23 | $26.78 | $27.42 | 2,958,100 | — | — |
| 2007-05-22 | $26.84 | $27.48 | 3,748,900 | — | — |
| 2007-05-21 | $26.72 | $27.36 | 2,004,700 | — | — |
| 2007-05-18 | $26.55 | $27.19 | 2,935,100 | — | — |
| 2007-05-17 | $26.24 | $26.87 | 3,646,100 | — | — |
| 2007-05-16 | $25.60 | $26.21 | 2,808,100 | — | — |
| 2007-05-15 | $25.71 | $26.33 | 3,131,000 | — | — |
| 2007-05-14 | $25.56 | $26.17 | 3,822,400 | — | — |
| 2007-05-11 | $25.50 | $26.11 | 2,376,300 | — | — |
| 2007-05-10 | $24.90 | $25.50 | 3,846,900 | — | — |
| 2007-05-09 | $25.76 | $26.38 | 2,493,500 | — | — |
| 2007-05-08 | $25.65 | $26.26 | 3,888,100 | — | — |
| 2007-05-07 | $25.39 | $26.00 | 2,325,200 | — | — |
| 2007-05-04 | $25.59 | $26.20 | 4,147,100 | — | — |
| 2007-05-03 | $25.92 | $26.54 | 5,979,400 | — | — |
| 2007-05-02 | $24.46 | $25.05 | 3,346,400 | — | — |
| 2007-05-01 | $24.45 | $25.04 | 4,628,200 | — | — |
| 2007-04-30 | $24.39 | $24.97 | 3,521,300 | — | — |
| 2007-04-27 | $25.04 | $25.64 | 2,818,600 | — | — |
| 2007-04-26 | $24.80 | $25.39 | 2,741,900 | — | — |
| 2007-04-25 | $24.78 | $25.37 | 2,883,700 | — | — |
| 2007-04-24 | $24.20 | $24.78 | 2,873,800 | — | — |
| 2007-04-23 | $24.17 | $24.75 | 1,808,800 | — | — |
| 2007-04-20 | $24.31 | $24.89 | 2,840,900 | — | — |
| 2007-04-19 | $23.83 | $24.40 | 2,499,900 | — | — |
| 2007-04-18 | $24.20 | $24.78 | 2,823,400 | — | — |
| 2007-04-17 | $24.20 | $24.78 | 3,406,700 | — | — |
| 2007-04-16 | $24.84 | $25.44 | 4,415,000 | — | — |
| 2007-04-13 | $24.21 | $24.79 | 2,785,100 | — | — |
| 2007-04-12 | $24.22 | $24.80 | 7,408,300 | — | — |
| 2007-04-11 | $23.37 | $23.93 | 5,229,600 | — | — |
| 2007-04-10 | $22.89 | $23.44 | 2,867,500 | — | — |
| 2007-04-09 | $22.72 | $23.26 | 3,719,300 | — | — |
| 2007-04-05 | $22.96 | $23.51 | 3,648,300 | — | — |
| 2007-04-04 | $22.32 | $22.85 | 3,186,500 | — | — |
| 2007-04-03 | $22.43 | $22.97 | 3,295,200 | — | — |
| 2007-04-02 | $22.58 | $23.12 | 4,302,700 | — | — |
| 2007-03-30 | $22.44 | $22.98 | 3,204,800 | — | — |
| 2007-03-29 | $22.60 | $23.14 | 5,255,500 | — | — |
| 2007-03-28 | $22.77 | $23.32 | 4,435,700 | — | — |
| 2007-03-27 | $23.28 | $23.84 | 3,062,700 | — | — |
| 2007-03-26 | $23.66 | $24.23 | 2,742,300 | — | — |
| 2007-03-23 | $23.15 | $23.70 | 2,900,800 | — | — |
| 2007-03-22 | $23.23 | $23.79 | 3,867,200 | — | — |
| 2007-03-21 | $22.65 | $23.19 | 4,086,100 | — | — |
| 2007-03-20 | $22.04 | $22.57 | 4,146,400 | — | — |
| 2007-03-19 | $22.27 | $22.80 | 4,395,000 | — | — |
| 2007-03-16 | $21.52 | $22.04 | 2,922,100 | — | — |
| 2007-03-15 | $21.61 | $22.13 | 3,587,900 | — | — |
| 2007-03-14 | $21.45 | $21.96 | 6,315,100 | — | — |
| 2007-03-13 | $21.60 | $22.12 | 4,591,800 | — | — |
| 2007-03-12 | $22.04 | $22.49 | 3,887,400 | — | — |
| 2007-03-09 | $22.18 | $22.63 | 3,445,500 | — | — |
| 2007-03-08 | $22.28 | $22.73 | 3,804,000 | — | — |
| 2007-03-07 | $22.23 | $22.68 | 5,359,300 | — | — |
| 2007-03-06 | $21.85 | $22.29 | 4,692,000 | — | — |
| 2007-03-05 | $21.39 | $21.82 | 4,062,700 | — | — |
| 2007-03-02 | $21.78 | $22.22 | 4,896,300 | — | — |
| 2007-03-01 | $22.26 | $22.71 | 6,953,900 | — | — |
| 2007-02-28 | $22.29 | $22.74 | 6,405,700 | — | — |
| 2007-02-27 | $22.87 | $23.33 | 6,606,700 | — | — |
| 2007-02-26 | $24.01 | $24.50 | 4,656,900 | — | — |
| 2007-02-23 | $23.50 | $23.98 | 3,759,400 | — | — |
| 2007-02-22 | $23.53 | $24.01 | 5,270,800 | — | — |
| 2007-02-21 | $23.52 | $24.00 | 2,953,800 | — | — |
| 2007-02-20 | $23.21 | $23.68 | 3,489,700 | — | — |
| 2007-02-16 | $23.49 | $23.97 | 2,317,700 | — | — |
| 2007-02-15 | $23.20 | $23.67 | 2,521,100 | — | — |
| 2007-02-14 | $23.42 | $23.89 | 2,757,200 | — | — |
| 2007-02-13 | $23.42 | $23.89 | 2,355,900 | — | — |
| 2007-02-12 | $23.23 | $23.70 | 3,494,800 | — | — |
| 2007-02-09 | $23.43 | $23.90 | 3,073,000 | — | — |
| 2007-02-08 | $23.66 | $24.14 | 4,668,700 | — | — |
| 2007-02-07 | $23.70 | $24.18 | 4,638,700 | — | — |
| 2007-02-06 | $23.92 | $24.40 | 4,200,200 | — | — |
| 2007-02-05 | $24.30 | $24.79 | 3,602,000 | — | — |
| 2007-02-02 | $24.30 | $24.79 | 4,204,500 | — | — |
| 2007-02-01 | $24.10 | $24.59 | 5,660,100 | — | — |
| 2007-01-31 | $24.15 | $24.64 | 4,336,200 | — | — |
| 2007-01-30 | $24.17 | $24.66 | 3,470,000 | — | — |
| 2007-01-29 | $23.49 | $23.97 | 2,607,400 | — | — |
| 2007-01-26 | $23.21 | $23.68 | 2,720,400 | — | — |
| 2007-01-25 | $23.22 | $23.69 | 3,449,700 | — | — |
| 2007-01-24 | $23.96 | $24.45 | 4,061,700 | — | — |
| 2007-01-23 | $24.14 | $24.63 | 4,005,500 | — | — |
| 2007-01-22 | $23.76 | $24.24 | 5,277,600 | — | — |
| 2007-01-19 | $23.61 | $24.09 | 3,574,000 | — | — |
| 2007-01-18 | $22.73 | $23.19 | 3,521,700 | — | — |
| 2007-01-17 | $23.00 | $23.47 | 3,537,700 | — | — |
| 2007-01-16 | $23.06 | $23.53 | 3,849,500 | — | — |
| 2007-01-12 | $23.27 | $23.74 | 4,572,700 | — | — |
| 2007-01-11 | $22.21 | $22.66 | 6,149,100 | — | — |
| 2007-01-10 | $22.07 | $22.52 | 5,120,200 | — | — |
| 2007-01-09 | $22.08 | $22.53 | 6,348,400 | — | — |
| 2007-01-08 | $21.77 | $22.21 | 5,322,300 | — | — |
| 2007-01-05 | $21.93 | $22.37 | 4,538,800 | — | — |
| 2007-01-04 | $21.74 | $22.18 | 7,905,600 | — | — |
| 2007-01-03 | $21.95 | $22.39 | 7,296,500 | — | — |