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
- 1998-02-12 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 | $26.24 | $26.24 | 910,600 | — | — |
| 2007-12-28 | $26.39 | $26.39 | 990,500 | — | — |
| 2007-12-27 | $26.19 | $26.19 | 1,600,600 | — | — |
| 2007-12-26 | $27.02 | $27.02 | 1,334,700 | — | — |
| 2007-12-24 | $27.05 | $27.05 | 528,900 | — | — |
| 2007-12-21 | $26.65 | $26.65 | 2,495,900 | — | — |
| 2007-12-20 | $25.67 | $25.67 | 1,590,500 | — | — |
| 2007-12-19 | $25.40 | $25.40 | 2,961,300 | — | — |
| 2007-12-18 | $25.27 | $25.27 | 6,673,400 | — | — |
| 2007-12-17 | $24.20 | $24.20 | 2,456,100 | — | — |
| 2007-12-14 | $24.96 | $24.96 | 3,534,800 | — | — |
| 2007-12-13 | $25.63 | $25.63 | 2,019,600 | — | — |
| 2007-12-12 | $26.46 | $26.46 | 4,804,700 | — | — |
| 2007-12-11 | $26.00 | $26.00 | 4,800,200 | — | — |
| 2007-12-10 | $26.57 | $26.57 | 2,456,000 | — | — |
| 2007-12-07 | $26.50 | $26.50 | 3,757,600 | — | — |
| 2007-12-06 | $26.21 | $26.21 | 3,090,500 | — | — |
| 2007-12-05 | $26.57 | $26.57 | 2,131,400 | — | — |
| 2007-12-04 | $26.40 | $26.40 | 1,557,900 | — | — |
| 2007-12-03 | $27.38 | $27.38 | 1,238,500 | — | — |
| 2007-11-30 | $27.38 | $27.38 | 3,872,300 | — | — |
| 2007-11-29 | $27.39 | $27.39 | 1,176,400 | — | — |
| 2007-11-28 | $27.36 | $27.36 | 1,706,900 | — | — |
| 2007-11-27 | $26.45 | $26.45 | 2,411,400 | — | — |
| 2007-11-26 | $25.60 | $25.60 | 1,334,600 | — | — |
| 2007-11-23 | $25.80 | $25.80 | 604,400 | — | — |
| 2007-11-21 | $25.25 | $25.25 | 2,186,200 | — | — |
| 2007-11-20 | $26.47 | $26.47 | 2,069,100 | — | — |
| 2007-11-19 | $26.32 | $26.32 | 3,239,300 | — | — |
| 2007-11-16 | $27.29 | $27.29 | 3,009,300 | — | — |
| 2007-11-15 | $27.28 | $27.28 | 2,240,700 | — | — |
| 2007-11-14 | $28.18 | $28.18 | 2,856,200 | — | — |
| 2007-11-13 | $27.71 | $27.71 | 3,729,700 | — | — |
| 2007-11-12 | $27.74 | $27.74 | 2,266,200 | — | — |
| 2007-11-09 | $29.27 | $29.27 | 2,406,000 | — | — |
| 2007-11-08 | $30.46 | $30.46 | 5,233,900 | — | — |
| 2007-11-07 | $29.30 | $29.30 | 2,737,300 | — | — |
| 2007-11-06 | $30.59 | $30.59 | 2,216,500 | — | — |
| 2007-11-05 | $31.47 | $31.47 | 2,336,100 | — | — |
| 2007-11-02 | $30.71 | $30.71 | 2,490,400 | — | — |
| 2007-11-01 | $32.19 | $32.19 | 2,905,900 | — | — |
| 2007-10-31 | $33.00 | $33.00 | 2,244,900 | — | — |
| 2007-10-30 | $31.65 | $31.65 | 1,007,700 | — | — |
| 2007-10-29 | $32.61 | $32.61 | 1,172,600 | — | — |
| 2007-10-26 | $32.31 | $32.31 | 1,469,000 | — | — |
| 2007-10-25 | $31.21 | $31.21 | 1,213,800 | — | — |
| 2007-10-24 | $30.91 | $30.91 | 1,400,800 | — | — |
| 2007-10-23 | $30.50 | $30.50 | 1,222,700 | — | — |
| 2007-10-22 | $30.30 | $30.30 | 1,686,500 | — | — |
| 2007-10-19 | $30.56 | $30.56 | 2,027,000 | — | — |
| 2007-10-18 | $32.00 | $32.00 | 1,457,200 | — | — |
| 2007-10-17 | $31.36 | $31.36 | 2,010,800 | — | — |
| 2007-10-16 | $30.50 | $30.50 | 1,785,400 | — | — |
| 2007-10-15 | $30.90 | $30.90 | 1,192,200 | — | — |
| 2007-10-12 | $31.37 | $31.37 | 1,559,100 | — | — |
| 2007-10-11 | $31.57 | $31.57 | 3,713,700 | — | — |
| 2007-10-10 | $31.31 | $31.31 | 2,831,600 | — | — |
| 2007-10-09 | $30.23 | $30.23 | 1,794,300 | — | — |
| 2007-10-08 | $29.55 | $29.55 | 1,508,700 | — | — |
| 2007-10-05 | $29.33 | $29.33 | 1,824,600 | — | — |
| 2007-10-04 | $28.94 | $28.94 | 2,507,800 | — | — |
| 2007-10-03 | $28.12 | $28.12 | 3,422,000 | — | — |
| 2007-10-02 | $26.50 | $26.50 | 2,383,000 | — | — |
| 2007-10-01 | $26.87 | $26.87 | 1,852,200 | — | — |
| 2007-09-28 | $26.45 | $26.45 | 1,475,000 | — | — |
| 2007-09-27 | $26.83 | $26.83 | 1,604,400 | — | — |
| 2007-09-26 | $26.87 | $26.87 | 1,547,700 | — | — |
| 2007-09-25 | $26.35 | $26.35 | 1,463,700 | — | — |
| 2007-09-24 | $26.65 | $26.65 | 2,028,000 | — | — |
| 2007-09-21 | $27.55 | $27.55 | 1,336,000 | — | — |
| 2007-09-20 | $27.12 | $27.12 | 1,086,100 | — | — |
| 2007-09-19 | $27.81 | $27.81 | 1,677,300 | — | — |
| 2007-09-18 | $27.39 | $27.39 | 1,959,100 | — | — |
| 2007-09-17 | $25.76 | $25.76 | 1,180,200 | — | — |
| 2007-09-14 | $25.98 | $25.98 | 1,273,400 | — | — |
| 2007-09-13 | $26.35 | $26.35 | 1,904,600 | — | — |
| 2007-09-12 | $26.06 | $26.06 | 1,663,400 | — | — |
| 2007-09-11 | $26.29 | $26.29 | 1,754,600 | — | — |
| 2007-09-10 | $26.04 | $26.04 | 1,467,600 | — | — |
| 2007-09-07 | $26.21 | $26.21 | 2,100,100 | — | — |
| 2007-09-06 | $27.32 | $27.32 | 2,006,000 | — | — |
| 2007-09-05 | $27.48 | $27.48 | 2,732,100 | — | — |
| 2007-09-04 | $27.87 | $27.87 | 2,069,600 | — | — |
| 2007-08-31 | $28.27 | $28.27 | 1,997,500 | — | — |
| 2007-08-30 | $27.39 | $27.39 | 7,808,100 | — | — |
| 2007-08-29 | $26.67 | $26.67 | 1,721,900 | — | — |
| 2007-08-28 | $25.25 | $25.25 | 978,400 | — | — |
| 2007-08-27 | $26.30 | $26.30 | 1,103,700 | — | — |
| 2007-08-24 | $27.03 | $27.03 | 1,152,300 | — | — |
| 2007-08-23 | $25.90 | $25.90 | 1,089,600 | — | — |
| 2007-08-22 | $26.44 | $26.44 | 1,809,300 | — | — |
| 2007-08-21 | $25.04 | $25.04 | 1,456,600 | — | — |
| 2007-08-20 | $25.08 | $25.08 | 1,569,200 | — | — |
| 2007-08-17 | $24.98 | $24.98 | 3,024,900 | — | — |
| 2007-08-16 | $24.16 | $24.16 | 6,408,800 | — | — |
| 2007-08-15 | $24.50 | $24.50 | 3,052,300 | — | — |
| 2007-08-14 | $25.01 | $25.01 | 2,949,300 | — | — |
| 2007-08-13 | $26.03 | $26.03 | 1,772,000 | — | — |
| 2007-08-10 | $25.70 | $25.70 | 3,389,000 | — | — |
| 2007-08-09 | $25.11 | $25.11 | 2,651,300 | — | — |
| 2007-08-08 | $26.95 | $26.95 | 3,466,800 | — | — |
| 2007-08-07 | $26.24 | $26.24 | 2,373,000 | — | — |
| 2007-08-06 | $25.91 | $25.91 | 2,830,500 | — | — |
| 2007-08-03 | $26.35 | $26.35 | 2,282,500 | — | — |
| 2007-08-02 | $27.16 | $27.16 | 4,974,000 | — | — |
| 2007-08-01 | $27.20 | $27.20 | 3,847,500 | — | — |
| 2007-07-31 | $28.43 | $28.43 | 2,595,800 | — | — |
| 2007-07-30 | $28.94 | $28.94 | 2,288,200 | — | — |
| 2007-07-27 | $27.93 | $27.93 | 1,921,100 | — | — |
| 2007-07-26 | $28.74 | $28.74 | 3,062,900 | — | — |
| 2007-07-25 | $30.28 | $30.28 | 2,452,500 | — | — |
| 2007-07-24 | $30.87 | $30.87 | 1,896,400 | — | — |
| 2007-07-23 | $31.39 | $31.39 | 872,900 | — | — |
| 2007-07-20 | $31.42 | $31.42 | 1,415,000 | — | — |
| 2007-07-19 | $32.25 | $32.25 | 1,923,800 | — | — |
| 2007-07-18 | $32.17 | $32.17 | 1,034,900 | — | — |
| 2007-07-17 | $32.01 | $32.01 | 1,080,900 | — | — |
| 2007-07-16 | $32.29 | $32.29 | 1,690,400 | — | — |
| 2007-07-13 | $32.19 | $32.19 | 1,052,400 | — | — |
| 2007-07-12 | $32.14 | $32.14 | 1,408,900 | — | — |
| 2007-07-11 | $31.15 | $31.15 | 731,500 | — | — |
| 2007-07-10 | $30.92 | $30.92 | 1,798,100 | — | — |
| 2007-07-09 | $31.57 | $31.57 | 894,400 | — | — |
| 2007-07-06 | $31.09 | $31.09 | 648,400 | — | — |
| 2007-07-05 | $30.70 | $30.70 | 991,000 | — | — |
| 2007-07-03 | $31.08 | $31.08 | 507,100 | — | — |
| 2007-07-02 | $30.97 | $30.97 | 1,212,700 | — | — |
| 2007-06-29 | $30.67 | $30.67 | 988,900 | — | — |
| 2007-06-28 | $31.01 | $31.01 | 1,613,200 | — | — |
| 2007-06-27 | $30.27 | $30.27 | 1,537,300 | — | — |
| 2007-06-26 | $29.82 | $29.82 | 1,606,500 | — | — |
| 2007-06-25 | $30.00 | $30.00 | 1,886,200 | — | — |
| 2007-06-22 | $29.75 | $29.75 | 2,238,900 | — | — |
| 2007-06-21 | $30.32 | $30.32 | 2,245,600 | — | — |
| 2007-06-20 | $30.51 | $30.51 | 1,156,700 | — | — |
| 2007-06-19 | $31.00 | $31.00 | 1,098,800 | — | — |
| 2007-06-18 | $31.29 | $31.29 | 1,240,000 | — | — |
| 2007-06-15 | $31.62 | $31.62 | 3,660,300 | — | — |
| 2007-06-14 | $30.40 | $30.40 | 2,217,700 | — | — |
| 2007-06-13 | $29.45 | $29.45 | 1,260,900 | — | — |
| 2007-06-12 | $29.12 | $29.12 | 1,036,000 | — | — |
| 2007-06-11 | $29.39 | $29.39 | 974,100 | — | — |
| 2007-06-08 | $29.27 | $29.27 | 1,189,400 | — | — |
| 2007-06-07 | $28.78 | $28.78 | 1,473,200 | — | — |
| 2007-06-06 | $30.04 | $30.04 | 985,300 | — | — |
| 2007-06-05 | $30.55 | $30.55 | 1,102,600 | — | — |
| 2007-06-04 | $30.85 | $30.85 | 1,815,600 | — | — |
| 2007-06-01 | $30.69 | $30.69 | 2,015,800 | — | — |
| 2007-05-31 | $30.01 | $30.01 | 3,834,400 | — | — |
| 2007-05-30 | $30.79 | $30.79 | 2,522,500 | — | — |
| 2007-05-29 | $29.66 | $29.66 | 907,700 | — | — |
| 2007-05-25 | $29.00 | $29.00 | 781,200 | — | — |
| 2007-05-24 | $28.82 | $28.82 | 1,819,500 | — | — |
| 2007-05-23 | $29.65 | $29.65 | 1,942,100 | — | — |
| 2007-05-22 | $29.60 | $29.60 | 887,500 | — | — |
| 2007-05-21 | $29.57 | $29.57 | 849,000 | — | — |
| 2007-05-18 | $29.15 | $29.15 | 1,076,000 | — | — |
| 2007-05-17 | $28.97 | $28.97 | 1,178,000 | — | — |
| 2007-05-16 | $29.38 | $29.38 | 981,200 | — | — |
| 2007-05-15 | $29.45 | $29.45 | 1,557,400 | — | — |
| 2007-05-14 | $29.67 | $29.67 | 1,975,100 | — | — |
| 2007-05-11 | $29.08 | $29.08 | 1,070,000 | — | — |
| 2007-05-10 | $28.89 | $28.89 | 1,537,300 | — | — |
| 2007-05-09 | $29.37 | $29.37 | 1,668,900 | — | — |
| 2007-05-08 | $28.99 | $28.99 | 2,185,800 | — | — |
| 2007-05-07 | $29.76 | $29.76 | 1,771,800 | — | — |
| 2007-05-04 | $29.38 | $29.38 | 4,064,700 | — | — |
| 2007-05-03 | $28.53 | $28.53 | 4,231,200 | — | — |
| 2007-05-02 | $27.19 | $27.19 | 2,224,400 | — | — |
| 2007-05-01 | $27.23 | $27.23 | 1,972,600 | — | — |
| 2007-04-30 | $27.49 | $27.49 | 1,749,300 | — | — |
| 2007-04-27 | $27.99 | $27.99 | 1,178,500 | — | — |
| 2007-04-26 | $28.19 | $28.19 | 1,304,900 | — | — |
| 2007-04-25 | $28.15 | $28.15 | 1,103,400 | — | — |
| 2007-04-24 | $27.46 | $27.46 | 1,926,700 | — | — |
| 2007-04-23 | $27.61 | $27.61 | 2,470,300 | — | — |
| 2007-04-20 | $26.90 | $26.90 | 1,817,100 | — | — |
| 2007-04-19 | $26.68 | $26.68 | 1,679,400 | — | — |
| 2007-04-18 | $26.58 | $26.58 | 1,058,500 | — | — |
| 2007-04-17 | $26.40 | $26.40 | 931,200 | — | — |
| 2007-04-16 | $26.50 | $26.50 | 1,280,500 | — | — |
| 2007-04-13 | $26.00 | $26.00 | 2,266,700 | — | — |
| 2007-04-12 | $26.15 | $26.15 | 1,347,100 | — | — |
| 2007-04-11 | $25.71 | $25.71 | 1,522,300 | — | — |
| 2007-04-10 | $25.76 | $25.76 | 1,127,000 | — | — |
| 2007-04-09 | $25.69 | $25.69 | 862,000 | — | — |
| 2007-04-05 | $25.72 | $25.72 | 987,400 | — | — |
| 2007-04-04 | $25.51 | $25.51 | 2,605,800 | — | — |
| 2007-04-03 | $25.52 | $25.52 | 1,613,500 | — | — |
| 2007-04-02 | $25.40 | $25.40 | 971,000 | — | — |
| 2007-03-30 | $25.22 | $25.22 | 1,663,500 | — | — |
| 2007-03-29 | $25.29 | $25.29 | 4,333,300 | — | — |
| 2007-03-28 | $25.55 | $25.55 | 1,916,600 | — | — |
| 2007-03-27 | $25.43 | $25.43 | 1,518,700 | — | — |
| 2007-03-26 | $25.47 | $25.47 | 1,902,300 | — | — |
| 2007-03-23 | $25.71 | $25.71 | 3,421,500 | — | — |
| 2007-03-22 | $25.43 | $25.43 | 3,928,000 | — | — |
| 2007-03-21 | $24.86 | $24.86 | 4,562,200 | — | — |
| 2007-03-20 | $24.28 | $24.28 | 4,001,400 | — | — |
| 2007-03-19 | $24.67 | $24.67 | 7,604,200 | — | — |
| 2007-03-16 | $24.64 | $24.64 | 718,400 | — | — |
| 2007-03-15 | $24.90 | $24.90 | 1,446,800 | — | — |
| 2007-03-14 | $24.32 | $24.32 | 1,073,100 | — | — |
| 2007-03-13 | $23.95 | $23.95 | 793,400 | — | — |
| 2007-03-12 | $24.46 | $24.46 | 1,143,400 | — | — |
| 2007-03-09 | $24.17 | $24.17 | 885,800 | — | — |
| 2007-03-08 | $24.07 | $24.07 | 1,348,500 | — | — |
| 2007-03-07 | $24.02 | $24.02 | 1,976,400 | — | — |
| 2007-03-06 | $22.87 | $22.87 | 1,597,600 | — | — |
| 2007-03-05 | $21.67 | $21.67 | 1,521,400 | — | — |
| 2007-03-02 | $22.38 | $22.38 | 1,138,900 | — | — |
| 2007-03-01 | $23.42 | $23.42 | 1,585,100 | — | — |
| 2007-02-28 | $23.18 | $23.18 | 1,857,000 | — | — |
| 2007-02-27 | $22.68 | $22.68 | 1,968,500 | — | — |
| 2007-02-26 | $23.68 | $23.68 | 1,746,800 | — | — |
| 2007-02-23 | $23.62 | $23.62 | 1,318,500 | — | — |
| 2007-02-22 | $23.01 | $23.01 | 2,199,100 | — | — |
| 2007-02-21 | $22.25 | $22.25 | 967,700 | — | — |
| 2007-02-20 | $22.25 | $22.25 | 1,948,100 | — | — |
| 2007-02-16 | $21.76 | $21.76 | 915,900 | — | — |
| 2007-02-15 | $21.77 | $21.77 | 1,602,600 | — | — |
| 2007-02-14 | $21.50 | $21.50 | 1,142,000 | — | — |
| 2007-02-13 | $21.00 | $21.00 | 696,000 | — | — |
| 2007-02-12 | $20.68 | $20.68 | 808,500 | — | — |
| 2007-02-09 | $20.93 | $20.93 | 562,200 | — | — |
| 2007-02-08 | $21.25 | $21.25 | 805,600 | — | — |
| 2007-02-07 | $21.26 | $21.26 | 685,300 | — | — |
| 2007-02-06 | $21.14 | $21.14 | 1,239,000 | — | — |
| 2007-02-05 | $20.79 | $20.79 | 770,500 | — | — |
| 2007-02-02 | $20.98 | $20.98 | 1,978,600 | — | — |
| 2007-02-01 | $21.00 | $21.00 | 1,650,800 | — | — |
| 2007-01-31 | $20.57 | $20.57 | 2,675,600 | — | — |
| 2007-01-30 | $20.80 | $20.80 | 3,375,500 | — | — |
| 2007-01-29 | $20.82 | $20.82 | 1,347,100 | — | — |
| 2007-01-26 | $20.91 | $20.91 | 1,667,000 | — | — |
| 2007-01-25 | $20.72 | $20.72 | 2,061,600 | — | — |
| 2007-01-24 | $20.94 | $20.94 | 4,016,200 | — | — |
| 2007-01-23 | $19.90 | $19.90 | 4,327,900 | — | — |
| 2007-01-22 | $20.00 | $20.00 | 1,425,000 | — | — |
| 2007-01-19 | $20.31 | $20.31 | 985,800 | — | — |
| 2007-01-18 | $20.35 | $20.35 | 1,016,400 | — | — |
| 2007-01-17 | $20.65 | $20.65 | 713,900 | — | — |
| 2007-01-16 | $20.73 | $20.73 | 1,311,600 | — | — |
| 2007-01-12 | $20.60 | $20.60 | 1,264,100 | — | — |
| 2007-01-11 | $19.72 | $19.72 | 1,655,200 | — | — |
| 2007-01-10 | $19.73 | $19.73 | 1,135,400 | — | — |
| 2007-01-09 | $19.17 | $19.17 | 700,700 | — | — |
| 2007-01-08 | $19.03 | $19.03 | 824,900 | — | — |
| 2007-01-05 | $18.80 | $18.80 | 892,100 | — | — |
| 2007-01-04 | $19.20 | $19.20 | 1,431,400 | — | — |
| 2007-01-03 | $19.16 | $19.16 | 1,472,600 | — | — |