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
- 1987-09-22 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 | $25.55 | $30.27 | 6,349,400 | — | — |
| 2007-12-28 | $25.12 | $29.76 | 4,597,300 | — | — |
| 2007-12-27 | $24.90 | $29.50 | 5,105,100 | — | — |
| 2007-12-26 | $25.26 | $29.92 | 5,581,700 | — | — |
| 2007-12-24 | $25.29 | $29.96 | 2,696,200 | — | — |
| 2007-12-21 | $24.88 | $29.47 | 10,324,700 | — | — |
| 2007-12-20 | $23.98 | $28.41 | 6,651,900 | — | — |
| 2007-12-19 | $24.19 | $28.66 | 9,584,600 | — | — |
| 2007-12-18 | $23.61 | $27.97 | 9,414,400 | — | — |
| 2007-12-17 | $24.14 | $28.60 | 9,234,500 | — | — |
| 2007-12-14 | $24.25 | $28.73 | 11,578,800 | — | — |
| 2007-12-13 | $24.17 | $28.63 | 8,117,700 | — | — |
| 2007-12-12 | $24.07 | $28.52 | 8,539,400 | — | — |
| 2007-12-11 | $23.84 | $28.24 | 8,720,800 | — | — |
| 2007-12-10 | $24.71 | $29.27 | 13,595,800 | — | — |
| 2007-12-07 | $24.53 | $29.06 | 9,407,000 | — | — |
| 2007-12-06 | $23.98 | $28.41 | 10,281,600 | — | — |
| 2007-12-05 | $23.57 | $27.92 | 10,420,000 | — | — |
| 2007-12-04 | $23.63 | $27.99 | 7,559,400 | — | — |
| 2007-12-03 | $24.07 | $28.52 | 8,085,400 | — | — |
| 2007-11-30 | $24.31 | $28.80 | 16,154,000 | — | — |
| 2007-11-29 | $24.69 | $29.25 | 11,899,400 | — | — |
| 2007-11-28 | $24.35 | $28.85 | 11,102,400 | — | — |
| 2007-11-27 | $22.86 | $27.08 | 13,949,400 | — | — |
| 2007-11-26 | $22.54 | $26.70 | 14,113,200 | — | — |
| 2007-11-23 | $23.56 | $27.91 | 3,759,200 | — | — |
| 2007-11-21 | $22.81 | $27.02 | 10,025,700 | — | — |
| 2007-11-20 | $23.05 | $27.31 | 12,223,300 | — | — |
| 2007-11-19 | $22.93 | $27.16 | 12,804,300 | — | — |
| 2007-11-16 | $23.58 | $27.93 | 11,291,100 | — | — |
| 2007-11-15 | $23.89 | $28.30 | 14,601,100 | — | — |
| 2007-11-14 | $23.96 | $28.38 | 13,852,900 | — | — |
| 2007-11-13 | $23.38 | $27.70 | 9,911,800 | — | — |
| 2007-11-12 | $22.81 | $27.02 | 16,664,000 | — | — |
| 2007-11-09 | $22.23 | $26.34 | 7,842,800 | — | — |
| 2007-11-08 | $22.36 | $26.49 | 7,415,100 | — | — |
| 2007-11-07 | $21.95 | $26.00 | 8,128,000 | — | — |
| 2007-11-06 | $23.03 | $27.22 | 4,933,200 | — | — |
| 2007-11-05 | $22.37 | $26.44 | 6,740,200 | — | — |
| 2007-11-02 | $22.81 | $26.96 | 11,675,700 | — | — |
| 2007-11-01 | $22.65 | $26.77 | 7,848,100 | — | — |
| 2007-10-31 | $23.24 | $27.47 | 10,023,600 | — | — |
| 2007-10-30 | $22.98 | $27.16 | 8,400,600 | — | — |
| 2007-10-29 | $23.32 | $27.57 | 8,326,200 | — | — |
| 2007-10-26 | $22.75 | $26.89 | 8,309,800 | — | — |
| 2007-10-25 | $22.64 | $26.76 | 9,766,500 | — | — |
| 2007-10-24 | $22.36 | $26.43 | 6,225,500 | — | — |
| 2007-10-23 | $22.40 | $26.48 | 3,248,400 | — | — |
| 2007-10-22 | $22.11 | $26.14 | 5,537,200 | — | — |
| 2007-10-19 | $21.60 | $25.53 | 8,173,100 | — | — |
| 2007-10-18 | $22.47 | $26.56 | 3,861,100 | — | — |
| 2007-10-17 | $22.43 | $26.51 | 5,916,200 | — | — |
| 2007-10-16 | $22.45 | $26.54 | 4,981,000 | — | — |
| 2007-10-15 | $22.36 | $26.43 | 6,143,500 | — | — |
| 2007-10-12 | $22.68 | $26.81 | 3,536,000 | — | — |
| 2007-10-11 | $22.30 | $26.36 | 8,169,700 | — | — |
| 2007-10-10 | $22.68 | $26.81 | 5,540,600 | — | — |
| 2007-10-09 | $23.01 | $27.20 | 3,901,900 | — | — |
| 2007-10-08 | $22.91 | $27.08 | 3,574,900 | — | — |
| 2007-10-05 | $22.83 | $26.99 | 5,128,400 | — | — |
| 2007-10-04 | $22.64 | $26.76 | 4,120,200 | — | — |
| 2007-10-03 | $22.41 | $26.49 | 5,090,700 | — | — |
| 2007-10-02 | $22.47 | $26.56 | 8,625,600 | — | — |
| 2007-10-01 | $22.41 | $26.49 | 8,575,400 | — | — |
| 2007-09-28 | $21.60 | $25.53 | 4,102,400 | — | — |
| 2007-09-27 | $21.90 | $25.89 | 5,315,100 | — | — |
| 2007-09-26 | $21.68 | $25.63 | 11,665,800 | — | — |
| 2007-09-25 | $21.09 | $24.93 | 5,631,400 | — | — |
| 2007-09-24 | $20.61 | $24.36 | 8,569,000 | — | — |
| 2007-09-21 | $20.87 | $24.67 | 9,716,200 | — | — |
| 2007-09-20 | $21.05 | $24.88 | 6,719,300 | — | — |
| 2007-09-19 | $21.37 | $25.26 | 18,142,000 | — | — |
| 2007-09-18 | $21.37 | $25.26 | 10,696,600 | — | — |
| 2007-09-17 | $20.04 | $23.69 | 9,027,000 | — | — |
| 2007-09-14 | $19.95 | $23.58 | 5,302,000 | — | — |
| 2007-09-13 | $19.81 | $23.42 | 4,411,600 | — | — |
| 2007-09-12 | $19.25 | $22.76 | 4,709,700 | — | — |
| 2007-09-11 | $19.25 | $22.76 | 5,588,000 | — | — |
| 2007-09-10 | $18.91 | $22.35 | 6,910,400 | — | — |
| 2007-09-07 | $18.98 | $22.44 | 8,860,400 | — | — |
| 2007-09-06 | $19.54 | $23.10 | 8,143,100 | — | — |
| 2007-09-05 | $19.47 | $23.02 | 7,076,400 | — | — |
| 2007-09-04 | $19.88 | $23.50 | 7,336,000 | — | — |
| 2007-08-31 | $19.80 | $23.41 | 6,948,800 | — | — |
| 2007-08-30 | $19.42 | $22.96 | 5,060,800 | — | — |
| 2007-08-29 | $19.51 | $23.06 | 5,134,100 | — | — |
| 2007-08-28 | $19.07 | $22.54 | 7,308,400 | — | — |
| 2007-08-27 | $19.96 | $23.59 | 6,865,400 | — | — |
| 2007-08-24 | $19.95 | $23.58 | 5,071,300 | — | — |
| 2007-08-23 | $19.64 | $23.22 | 6,560,200 | — | — |
| 2007-08-22 | $19.90 | $23.52 | 8,743,600 | — | — |
| 2007-08-21 | $19.26 | $22.77 | 9,963,900 | — | — |
| 2007-08-20 | $19.37 | $22.90 | 8,067,400 | — | — |
| 2007-08-17 | $19.66 | $23.24 | 14,956,800 | — | — |
| 2007-08-16 | $18.95 | $22.40 | 23,886,400 | — | — |
| 2007-08-15 | $18.04 | $21.33 | 17,387,100 | — | — |
| 2007-08-14 | $17.90 | $21.16 | 16,503,500 | — | — |
| 2007-08-13 | $18.35 | $21.69 | 12,119,600 | — | — |
| 2007-08-10 | $18.55 | $21.93 | 11,662,800 | — | — |
| 2007-08-09 | $18.95 | $22.40 | 10,138,900 | — | — |
| 2007-08-08 | $19.63 | $23.20 | 12,509,500 | — | — |
| 2007-08-07 | $18.90 | $22.34 | 12,989,100 | — | — |
| 2007-08-06 | $19.15 | $22.64 | 15,390,800 | — | — |
| 2007-08-03 | $18.65 | $22.05 | 11,315,600 | — | — |
| 2007-08-02 | $19.54 | $23.10 | 14,102,000 | — | — |
| 2007-08-01 | $19.51 | $23.06 | 26,052,100 | — | — |
| 2007-07-31 | $20.13 | $23.80 | 25,684,100 | — | — |
| 2007-07-30 | $20.13 | $23.80 | 18,034,300 | — | — |
| 2007-07-27 | $19.61 | $23.18 | 14,347,900 | — | — |
| 2007-07-26 | $19.25 | $22.76 | 20,130,400 | — | — |
| 2007-07-25 | $19.73 | $23.32 | 15,514,200 | — | — |
| 2007-07-24 | $19.73 | $23.32 | 18,773,000 | — | — |
| 2007-07-23 | $20.28 | $23.97 | 16,070,600 | — | — |
| 2007-07-20 | $20.03 | $23.68 | 18,640,000 | — | — |
| 2007-07-19 | $21.45 | $24.11 | 20,537,100 | — | — |
| 2007-07-18 | $21.81 | $24.52 | 20,592,700 | — | — |
| 2007-07-17 | $22.25 | $25.01 | 14,227,900 | — | — |
| 2007-07-16 | $22.25 | $25.01 | 14,000,300 | — | — |
| 2007-07-13 | $22.22 | $24.98 | 11,985,300 | — | — |
| 2007-07-12 | $22.48 | $25.27 | 23,850,900 | — | — |
| 2007-07-11 | $21.71 | $24.41 | 19,286,200 | — | — |
| 2007-07-10 | $21.37 | $24.03 | 13,572,600 | — | — |
| 2007-07-09 | $21.94 | $24.67 | 20,814,400 | — | — |
| 2007-07-06 | $22.06 | $24.80 | 22,471,700 | — | — |
| 2007-07-05 | $22.08 | $24.82 | 8,604,300 | — | — |
| 2007-07-03 | $22.10 | $24.85 | 9,024,400 | — | — |
| 2007-07-02 | $22.00 | $24.73 | 23,396,700 | — | — |
| 2007-06-29 | $20.52 | $23.07 | 8,810,800 | — | — |
| 2007-06-28 | $20.57 | $23.13 | 7,180,700 | — | — |
| 2007-06-27 | $20.66 | $23.23 | 8,672,800 | — | — |
| 2007-06-26 | $20.46 | $23.00 | 8,194,700 | — | — |
| 2007-06-25 | $20.56 | $23.11 | 8,190,200 | — | — |
| 2007-06-22 | $20.65 | $23.22 | 13,824,700 | — | — |
| 2007-06-21 | $21.36 | $24.01 | 6,249,000 | — | — |
| 2007-06-20 | $21.05 | $23.67 | 5,296,900 | — | — |
| 2007-06-19 | $21.60 | $24.28 | 3,870,000 | — | — |
| 2007-06-18 | $21.79 | $24.50 | 5,723,400 | — | — |
| 2007-06-15 | $21.80 | $24.51 | 9,312,500 | — | — |
| 2007-06-14 | $21.37 | $24.03 | 6,701,400 | — | — |
| 2007-06-13 | $21.57 | $24.25 | 7,179,200 | — | — |
| 2007-06-12 | $21.27 | $23.91 | 4,461,900 | — | — |
| 2007-06-11 | $21.76 | $24.46 | 4,661,300 | — | — |
| 2007-06-08 | $21.73 | $24.43 | 6,585,800 | — | — |
| 2007-06-07 | $21.22 | $23.86 | 9,039,500 | — | — |
| 2007-06-06 | $21.80 | $24.51 | 10,733,200 | — | — |
| 2007-06-05 | $22.05 | $24.79 | 9,070,700 | — | — |
| 2007-06-04 | $22.48 | $25.27 | 6,436,800 | — | — |
| 2007-06-01 | $22.69 | $25.51 | 13,155,300 | — | — |
| 2007-05-31 | $22.47 | $25.26 | 16,310,200 | — | — |
| 2007-05-30 | $22.08 | $24.82 | 13,224,300 | — | — |
| 2007-05-29 | $21.36 | $24.01 | 5,854,200 | — | — |
| 2007-05-25 | $21.09 | $23.71 | 7,022,500 | — | — |
| 2007-05-24 | $21.05 | $23.67 | 12,373,700 | — | — |
| 2007-05-23 | $21.13 | $23.76 | 8,291,400 | — | — |
| 2007-05-22 | $20.97 | $23.58 | 10,948,200 | — | — |
| 2007-05-21 | $21.12 | $23.74 | 19,064,200 | — | — |
| 2007-05-18 | $20.97 | $23.58 | 29,186,400 | — | — |
| 2007-05-17 | $19.73 | $22.18 | 11,345,400 | — | — |
| 2007-05-16 | $19.82 | $22.28 | 7,174,300 | — | — |
| 2007-05-15 | $19.62 | $22.06 | 16,288,200 | — | — |
| 2007-05-14 | $19.42 | $21.83 | 9,022,600 | — | — |
| 2007-05-11 | $19.42 | $21.83 | 12,278,500 | — | — |
| 2007-05-10 | $18.93 | $21.28 | 9,838,500 | — | — |
| 2007-05-09 | $19.45 | $21.87 | 10,200,100 | — | — |
| 2007-05-08 | $19.38 | $21.73 | 5,969,500 | — | — |
| 2007-05-07 | $19.38 | $21.73 | 5,326,500 | — | — |
| 2007-05-04 | $19.51 | $21.88 | 6,818,500 | — | — |
| 2007-05-03 | $19.45 | $21.81 | 5,585,300 | — | — |
| 2007-05-02 | $19.39 | $21.74 | 8,642,200 | — | — |
| 2007-05-01 | $19.13 | $21.45 | 8,913,500 | — | — |
| 2007-04-30 | $19.12 | $21.44 | 7,398,500 | — | — |
| 2007-04-27 | $19.61 | $21.99 | 5,251,500 | — | — |
| 2007-04-26 | $19.73 | $22.12 | 9,040,900 | — | — |
| 2007-04-25 | $19.43 | $21.79 | 6,712,600 | — | — |
| 2007-04-24 | $19.15 | $21.47 | 7,854,100 | — | — |
| 2007-04-23 | $19.52 | $21.89 | 4,572,200 | — | — |
| 2007-04-20 | $19.42 | $21.78 | 12,157,500 | — | — |
| 2007-04-19 | $19.31 | $21.65 | 8,069,200 | — | — |
| 2007-04-18 | $19.29 | $21.63 | 9,966,500 | — | — |
| 2007-04-17 | $19.05 | $21.36 | 9,192,700 | — | — |
| 2007-04-16 | $19.51 | $21.88 | 5,286,900 | — | — |
| 2007-04-13 | $19.01 | $21.32 | 6,676,200 | — | — |
| 2007-04-12 | $18.90 | $21.19 | 8,648,000 | — | — |
| 2007-04-11 | $18.86 | $21.15 | 5,226,400 | — | — |
| 2007-04-10 | $19.11 | $21.43 | 4,319,300 | — | — |
| 2007-04-09 | $19.19 | $21.52 | 4,491,900 | — | — |
| 2007-04-05 | $19.13 | $21.45 | 3,084,400 | — | — |
| 2007-04-04 | $19.06 | $21.37 | 3,841,300 | — | — |
| 2007-04-03 | $19.02 | $21.33 | 5,653,100 | — | — |
| 2007-04-02 | $18.55 | $20.80 | 4,527,300 | — | — |
| 2007-03-30 | $18.29 | $20.51 | 5,542,700 | — | — |
| 2007-03-29 | $18.36 | $20.59 | 5,886,400 | — | — |
| 2007-03-28 | $18.41 | $20.64 | 6,559,600 | — | — |
| 2007-03-27 | $18.60 | $20.86 | 4,481,100 | — | — |
| 2007-03-26 | $18.79 | $21.07 | 6,233,700 | — | — |
| 2007-03-23 | $19.00 | $21.31 | 8,063,700 | — | — |
| 2007-03-22 | $18.60 | $20.86 | 8,235,200 | — | — |
| 2007-03-21 | $18.70 | $20.97 | 6,597,600 | — | — |
| 2007-03-20 | $18.25 | $20.46 | 4,211,300 | — | — |
| 2007-03-19 | $18.41 | $20.64 | 9,211,900 | — | — |
| 2007-03-16 | $17.97 | $20.15 | 10,675,700 | — | — |
| 2007-03-15 | $18.11 | $20.31 | 6,048,200 | — | — |
| 2007-03-14 | $18.19 | $20.40 | 9,318,800 | — | — |
| 2007-03-13 | $17.92 | $20.09 | 8,234,800 | — | — |
| 2007-03-12 | $18.46 | $20.70 | 8,899,100 | — | — |
| 2007-03-09 | $18.40 | $20.63 | 10,209,800 | — | — |
| 2007-03-08 | $18.18 | $20.39 | 7,536,400 | — | — |
| 2007-03-07 | $17.99 | $20.17 | 5,810,000 | — | — |
| 2007-03-06 | $18.04 | $20.23 | 8,310,300 | — | — |
| 2007-03-05 | $17.76 | $19.92 | 8,385,800 | — | — |
| 2007-03-02 | $18.11 | $20.31 | 6,402,300 | — | — |
| 2007-03-01 | $18.27 | $20.49 | 9,102,500 | — | — |
| 2007-02-28 | $18.48 | $20.72 | 8,721,900 | — | — |
| 2007-02-27 | $18.36 | $20.59 | 11,464,300 | — | — |
| 2007-02-26 | $18.87 | $21.16 | 4,888,800 | — | — |
| 2007-02-23 | $19.23 | $21.56 | 6,830,300 | — | — |
| 2007-02-22 | $19.75 | $22.15 | 8,279,400 | — | — |
| 2007-02-21 | $19.69 | $22.08 | 6,662,800 | — | — |
| 2007-02-20 | $19.56 | $21.93 | 6,159,600 | — | — |
| 2007-02-16 | $19.53 | $21.90 | 4,961,000 | — | — |
| 2007-02-15 | $19.53 | $21.90 | 9,197,700 | — | — |
| 2007-02-14 | $19.30 | $21.64 | 8,925,500 | — | — |
| 2007-02-13 | $18.79 | $21.07 | 10,685,500 | — | — |
| 2007-02-12 | $18.79 | $21.07 | 4,408,600 | — | — |
| 2007-02-09 | $18.70 | $20.97 | 8,690,200 | — | — |
| 2007-02-08 | $19.35 | $21.70 | 4,576,300 | — | — |
| 2007-02-07 | $19.37 | $21.72 | 4,593,600 | — | — |
| 2007-02-06 | $19.19 | $21.46 | 5,433,300 | — | — |
| 2007-02-05 | $19.40 | $21.70 | 6,500,700 | — | — |
| 2007-02-02 | $19.33 | $21.62 | 6,573,600 | — | — |
| 2007-02-01 | $19.24 | $21.52 | 8,847,100 | — | — |
| 2007-01-31 | $18.92 | $21.16 | 11,253,800 | — | — |
| 2007-01-30 | $18.43 | $20.61 | 8,809,300 | — | — |
| 2007-01-29 | $18.05 | $20.19 | 13,625,100 | — | — |
| 2007-01-26 | $18.78 | $21.00 | 8,976,400 | — | — |
| 2007-01-25 | $18.35 | $20.52 | 8,245,300 | — | — |
| 2007-01-24 | $18.91 | $21.15 | 9,234,900 | — | — |
| 2007-01-23 | $18.84 | $21.07 | 9,607,700 | — | — |
| 2007-01-22 | $18.90 | $21.14 | 5,307,600 | — | — |
| 2007-01-19 | $19.05 | $21.31 | 6,359,000 | — | — |
| 2007-01-18 | $19.19 | $21.46 | 8,976,200 | — | — |
| 2007-01-17 | $19.69 | $22.02 | 11,294,500 | — | — |
| 2007-01-16 | $20.18 | $22.57 | 9,616,200 | — | — |
| 2007-01-12 | $20.35 | $22.76 | 9,677,000 | — | — |
| 2007-01-11 | $20.28 | $22.68 | 10,159,400 | — | — |
| 2007-01-10 | $19.97 | $22.33 | 10,301,800 | — | — |
| 2007-01-09 | $19.75 | $22.09 | 6,722,900 | — | — |
| 2007-01-08 | $19.44 | $21.74 | 4,168,200 | — | — |
| 2007-01-05 | $19.20 | $21.47 | 5,390,400 | — | — |
| 2007-01-04 | $19.61 | $21.93 | 5,287,200 | — | — |
| 2007-01-03 | $19.76 | $22.10 | 7,944,200 | — | — |