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
- 1992-02-26 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 | $25.93 | $25.93 | 802,600 | — | — |
| 2007-12-28 | $25.88 | $25.88 | 423,600 | — | — |
| 2007-12-27 | $26.01 | $26.01 | 931,600 | — | — |
| 2007-12-26 | $26.46 | $26.46 | 705,800 | — | — |
| 2007-12-24 | $26.26 | $26.26 | 399,300 | — | — |
| 2007-12-21 | $26.11 | $26.11 | 1,809,400 | — | — |
| 2007-12-20 | $25.88 | $25.88 | 1,067,000 | — | — |
| 2007-12-19 | $25.71 | $25.71 | 672,200 | — | — |
| 2007-12-18 | $25.71 | $25.71 | 899,600 | — | — |
| 2007-12-17 | $25.63 | $25.63 | 1,334,700 | — | — |
| 2007-12-14 | $26.03 | $26.03 | 1,361,200 | — | — |
| 2007-12-13 | $26.78 | $26.78 | 1,333,100 | — | — |
| 2007-12-12 | $26.62 | $26.62 | 1,793,800 | — | — |
| 2007-12-11 | $26.19 | $26.19 | 2,466,900 | — | — |
| 2007-12-10 | $27.14 | $27.14 | 1,747,400 | — | — |
| 2007-12-07 | $27.38 | $27.38 | 3,992,900 | — | — |
| 2007-12-06 | $25.06 | $25.06 | 1,941,300 | — | — |
| 2007-12-05 | $24.30 | $24.30 | 1,552,600 | — | — |
| 2007-12-04 | $23.99 | $23.99 | 2,102,200 | — | — |
| 2007-12-03 | $23.60 | $23.60 | 1,667,100 | — | — |
| 2007-11-30 | $24.61 | $24.61 | 1,208,000 | — | — |
| 2007-11-29 | $24.58 | $24.58 | 861,100 | — | — |
| 2007-11-28 | $24.54 | $24.54 | 1,384,800 | — | — |
| 2007-11-27 | $24.04 | $24.04 | 2,052,400 | — | — |
| 2007-11-26 | $23.67 | $23.67 | 1,423,500 | — | — |
| 2007-11-23 | $23.39 | $23.39 | 272,600 | — | — |
| 2007-11-21 | $23.30 | $23.30 | 1,178,100 | — | — |
| 2007-11-20 | $23.49 | $23.49 | 1,001,900 | — | — |
| 2007-11-19 | $23.97 | $23.97 | 932,800 | — | — |
| 2007-11-16 | $24.33 | $24.33 | 728,400 | — | — |
| 2007-11-15 | $24.22 | $24.22 | 592,400 | — | — |
| 2007-11-14 | $24.52 | $24.52 | 855,800 | — | — |
| 2007-11-13 | $24.34 | $24.34 | 1,938,400 | — | — |
| 2007-11-12 | $24.09 | $24.09 | 750,100 | — | — |
| 2007-11-09 | $24.35 | $24.35 | 1,602,200 | — | — |
| 2007-11-08 | $25.33 | $25.33 | 1,337,400 | — | — |
| 2007-11-07 | $25.77 | $25.77 | 1,804,400 | — | — |
| 2007-11-06 | $26.60 | $26.60 | 1,498,500 | — | — |
| 2007-11-05 | $27.70 | $27.70 | 773,100 | — | — |
| 2007-11-02 | $28.02 | $28.02 | 1,173,200 | — | — |
| 2007-11-01 | $27.85 | $27.85 | 987,100 | — | — |
| 2007-10-31 | $28.26 | $28.26 | 853,000 | — | — |
| 2007-10-30 | $27.44 | $27.44 | 682,400 | — | — |
| 2007-10-29 | $27.40 | $27.40 | 541,900 | — | — |
| 2007-10-26 | $27.59 | $27.59 | 503,400 | — | — |
| 2007-10-25 | $27.39 | $27.39 | 1,005,000 | — | — |
| 2007-10-24 | $27.86 | $27.86 | 655,000 | — | — |
| 2007-10-23 | $27.86 | $27.86 | 599,400 | — | — |
| 2007-10-22 | $28.03 | $28.03 | 769,600 | — | — |
| 2007-10-19 | $27.48 | $27.48 | 881,000 | — | — |
| 2007-10-18 | $28.59 | $28.59 | 604,100 | — | — |
| 2007-10-17 | $28.64 | $28.64 | 766,900 | — | — |
| 2007-10-16 | $28.34 | $28.34 | 1,009,300 | — | — |
| 2007-10-15 | $28.48 | $28.48 | 906,700 | — | — |
| 2007-10-12 | $28.60 | $28.60 | 1,867,200 | — | — |
| 2007-10-11 | $28.34 | $28.34 | 1,993,900 | — | — |
| 2007-10-10 | $28.00 | $28.00 | 1,582,600 | — | — |
| 2007-10-09 | $27.78 | $27.78 | 1,227,200 | — | — |
| 2007-10-08 | $26.83 | $26.83 | 706,100 | — | — |
| 2007-10-05 | $26.89 | $26.89 | 851,700 | — | — |
| 2007-10-04 | $26.94 | $26.94 | 713,900 | — | — |
| 2007-10-03 | $27.31 | $27.31 | 1,251,500 | — | — |
| 2007-10-02 | $27.22 | $27.22 | 929,700 | — | — |
| 2007-10-01 | $27.47 | $27.47 | 1,200,700 | — | — |
| 2007-09-28 | $27.08 | $27.08 | 1,050,200 | — | — |
| 2007-09-27 | $26.99 | $26.99 | 576,800 | — | — |
| 2007-09-26 | $26.44 | $26.44 | 751,300 | — | — |
| 2007-09-25 | $26.36 | $26.36 | 782,200 | — | — |
| 2007-09-24 | $26.20 | $26.20 | 1,109,300 | — | — |
| 2007-09-21 | $26.43 | $26.43 | 774,900 | — | — |
| 2007-09-20 | $26.38 | $26.38 | 452,300 | — | — |
| 2007-09-19 | $26.51 | $26.51 | 911,200 | — | — |
| 2007-09-18 | $26.43 | $26.43 | 1,000,300 | — | — |
| 2007-09-17 | $25.91 | $25.91 | 1,167,200 | — | — |
| 2007-09-14 | $25.89 | $25.89 | 1,097,600 | — | — |
| 2007-09-13 | $26.44 | $26.44 | 772,300 | — | — |
| 2007-09-12 | $26.65 | $26.65 | 646,400 | — | — |
| 2007-09-11 | $26.49 | $26.49 | 824,200 | — | — |
| 2007-09-10 | $26.40 | $26.40 | 739,300 | — | — |
| 2007-09-07 | $26.71 | $26.71 | 926,800 | — | — |
| 2007-09-06 | $27.07 | $27.07 | 972,000 | — | — |
| 2007-09-05 | $26.76 | $26.76 | 1,825,400 | — | — |
| 2007-09-04 | $26.91 | $26.91 | 1,429,400 | — | — |
| 2007-08-31 | $27.32 | $27.32 | 735,100 | — | — |
| 2007-08-30 | $27.00 | $27.00 | 951,300 | — | — |
| 2007-08-29 | $27.15 | $27.15 | 1,120,600 | — | — |
| 2007-08-28 | $26.80 | $26.80 | 1,871,200 | — | — |
| 2007-08-27 | $27.05 | $27.05 | 1,396,700 | — | — |
| 2007-08-24 | $27.04 | $27.04 | 1,951,100 | — | — |
| 2007-08-23 | $26.98 | $26.98 | 3,279,700 | — | — |
| 2007-08-22 | $25.76 | $25.76 | 1,332,200 | — | — |
| 2007-08-21 | $25.02 | $25.02 | 1,367,600 | — | — |
| 2007-08-20 | $24.31 | $24.31 | 933,400 | — | — |
| 2007-08-17 | $24.03 | $24.03 | 1,092,900 | — | — |
| 2007-08-16 | $23.62 | $23.62 | 1,822,400 | — | — |
| 2007-08-15 | $24.76 | $24.76 | 1,428,900 | — | — |
| 2007-08-14 | $24.82 | $24.82 | 1,035,900 | — | — |
| 2007-08-13 | $24.95 | $24.95 | 1,723,600 | — | — |
| 2007-08-10 | $24.92 | $24.92 | 3,195,300 | — | — |
| 2007-08-09 | $23.66 | $23.66 | 4,973,400 | — | — |
| 2007-08-08 | $23.64 | $23.64 | 3,387,200 | — | — |
| 2007-08-07 | $23.40 | $23.40 | 2,976,200 | — | — |
| 2007-08-06 | $23.95 | $23.95 | 1,981,100 | — | — |
| 2007-08-03 | $24.00 | $24.00 | 1,542,600 | — | — |
| 2007-08-02 | $25.13 | $25.13 | 2,097,400 | — | — |
| 2007-08-01 | $24.22 | $24.22 | 2,552,800 | — | — |
| 2007-07-31 | $24.46 | $24.46 | 1,577,100 | — | — |
| 2007-07-30 | $25.03 | $25.03 | 1,298,600 | — | — |
| 2007-07-27 | $25.42 | $25.42 | 1,313,700 | — | — |
| 2007-07-26 | $25.60 | $25.60 | 1,071,100 | — | — |
| 2007-07-25 | $26.55 | $26.55 | 796,600 | — | — |
| 2007-07-24 | $26.41 | $26.41 | 711,400 | — | — |
| 2007-07-23 | $27.09 | $27.09 | 795,700 | — | — |
| 2007-07-20 | $26.90 | $26.90 | 575,700 | — | — |
| 2007-07-19 | $27.45 | $27.45 | 1,287,400 | — | — |
| 2007-07-18 | $26.83 | $26.83 | 777,800 | — | — |
| 2007-07-17 | $27.20 | $27.20 | 659,100 | — | — |
| 2007-07-16 | $26.87 | $26.87 | 1,084,400 | — | — |
| 2007-07-13 | $26.86 | $26.86 | 1,276,500 | — | — |
| 2007-07-12 | $27.14 | $27.14 | 1,460,400 | — | — |
| 2007-07-11 | $26.45 | $26.45 | 819,100 | — | — |
| 2007-07-10 | $26.29 | $26.29 | 1,331,800 | — | — |
| 2007-07-09 | $26.57 | $26.57 | 1,177,200 | — | — |
| 2007-07-06 | $26.80 | $26.80 | 1,390,400 | — | — |
| 2007-07-05 | $26.57 | $26.57 | 823,700 | — | — |
| 2007-07-03 | $26.87 | $26.87 | 324,800 | — | — |
| 2007-07-02 | $26.88 | $26.88 | 1,012,200 | — | — |
| 2007-06-29 | $26.43 | $26.43 | 1,385,000 | — | — |
| 2007-06-28 | $26.80 | $26.80 | 1,102,600 | — | — |
| 2007-06-27 | $26.86 | $26.86 | 926,600 | — | — |
| 2007-06-26 | $26.36 | $26.36 | 1,326,900 | — | — |
| 2007-06-25 | $26.32 | $26.32 | 883,800 | — | — |
| 2007-06-22 | $26.59 | $26.59 | 2,546,600 | — | — |
| 2007-06-21 | $26.87 | $26.87 | 961,400 | — | — |
| 2007-06-20 | $26.66 | $26.66 | 1,009,200 | — | — |
| 2007-06-19 | $27.12 | $27.12 | 974,000 | — | — |
| 2007-06-18 | $26.88 | $26.88 | 1,493,500 | — | — |
| 2007-06-15 | $27.03 | $27.03 | 1,009,000 | — | — |
| 2007-06-14 | $26.99 | $26.99 | 1,314,000 | — | — |
| 2007-06-13 | $26.85 | $26.85 | 1,851,500 | — | — |
| 2007-06-12 | $26.69 | $26.69 | 1,733,900 | — | — |
| 2007-06-11 | $27.01 | $27.01 | 2,003,800 | — | — |
| 2007-06-08 | $27.48 | $27.48 | 930,000 | — | — |
| 2007-06-07 | $27.37 | $27.37 | 1,546,100 | — | — |
| 2007-06-06 | $27.50 | $27.50 | 1,200,800 | — | — |
| 2007-06-05 | $27.54 | $27.54 | 1,141,700 | — | — |
| 2007-06-04 | $27.78 | $27.78 | 2,412,000 | — | — |
| 2007-06-01 | $27.26 | $27.26 | 1,557,800 | — | — |
| 2007-05-31 | $26.52 | $26.52 | 2,194,900 | — | — |
| 2007-05-30 | $26.73 | $26.73 | 1,759,200 | — | — |
| 2007-05-29 | $26.35 | $26.35 | 1,781,300 | — | — |
| 2007-05-25 | $26.66 | $26.66 | 2,859,900 | — | — |
| 2007-05-24 | $25.39 | $25.39 | 5,612,100 | — | — |
| 2007-05-23 | $28.30 | $28.30 | 1,513,800 | — | — |
| 2007-05-22 | $28.29 | $28.29 | 921,400 | — | — |
| 2007-05-21 | $28.31 | $28.31 | 720,200 | — | — |
| 2007-05-18 | $27.83 | $27.83 | 781,200 | — | — |
| 2007-05-17 | $27.48 | $27.48 | 1,000,000 | — | — |
| 2007-05-16 | $27.78 | $27.78 | 965,300 | — | — |
| 2007-05-15 | $28.07 | $28.07 | 786,000 | — | — |
| 2007-05-14 | $28.21 | $28.21 | 642,700 | — | — |
| 2007-05-11 | $28.38 | $28.38 | 525,800 | — | — |
| 2007-05-10 | $28.03 | $28.03 | 736,000 | — | — |
| 2007-05-09 | $28.42 | $28.42 | 730,200 | — | — |
| 2007-05-08 | $28.14 | $28.14 | 538,400 | — | — |
| 2007-05-07 | $28.15 | $28.15 | 738,000 | — | — |
| 2007-05-04 | $28.25 | $28.25 | 595,900 | — | — |
| 2007-05-03 | $27.99 | $27.99 | 954,300 | — | — |
| 2007-05-02 | $27.87 | $27.87 | 491,600 | — | — |
| 2007-05-01 | $27.68 | $27.68 | 478,700 | — | — |
| 2007-04-30 | $27.66 | $27.66 | 733,900 | — | — |
| 2007-04-27 | $28.02 | $28.02 | 501,300 | — | — |
| 2007-04-26 | $27.95 | $27.95 | 921,500 | — | — |
| 2007-04-25 | $28.08 | $28.08 | 1,011,800 | — | — |
| 2007-04-24 | $28.08 | $28.08 | 1,174,000 | — | — |
| 2007-04-23 | $27.70 | $27.70 | 931,500 | — | — |
| 2007-04-20 | $27.70 | $27.70 | 797,800 | — | — |
| 2007-04-19 | $27.34 | $27.34 | 647,000 | — | — |
| 2007-04-18 | $27.43 | $27.43 | 980,800 | — | — |
| 2007-04-17 | $27.49 | $27.49 | 1,432,100 | — | — |
| 2007-04-16 | $27.12 | $27.12 | 760,300 | — | — |
| 2007-04-13 | $26.75 | $26.75 | 478,600 | — | — |
| 2007-04-12 | $26.95 | $26.95 | 700,200 | — | — |
| 2007-04-11 | $26.65 | $26.65 | 698,000 | — | — |
| 2007-04-10 | $26.46 | $26.46 | 863,200 | — | — |
| 2007-04-09 | $26.94 | $26.94 | 670,300 | — | — |
| 2007-04-05 | $26.90 | $26.90 | 376,000 | — | — |
| 2007-04-04 | $26.68 | $26.68 | 756,000 | — | — |
| 2007-04-03 | $26.65 | $26.65 | 695,200 | — | — |
| 2007-04-02 | $26.25 | $26.25 | 627,100 | — | — |
| 2007-03-30 | $26.23 | $26.23 | 667,300 | — | — |
| 2007-03-29 | $26.11 | $26.11 | 658,900 | — | — |
| 2007-03-28 | $26.29 | $26.29 | 1,044,300 | — | — |
| 2007-03-27 | $26.49 | $26.49 | 976,800 | — | — |
| 2007-03-26 | $26.49 | $26.49 | 977,600 | — | — |
| 2007-03-23 | $26.65 | $26.65 | 876,300 | — | — |
| 2007-03-22 | $27.01 | $27.01 | 1,003,300 | — | — |
| 2007-03-21 | $26.94 | $26.94 | 725,300 | — | — |
| 2007-03-20 | $26.75 | $26.75 | 1,146,300 | — | — |
| 2007-03-19 | $26.36 | $26.36 | 1,269,700 | — | — |
| 2007-03-16 | $26.51 | $26.51 | 1,113,600 | — | — |
| 2007-03-15 | $26.49 | $26.49 | 1,474,000 | — | — |
| 2007-03-14 | $26.17 | $26.17 | 1,769,900 | — | — |
| 2007-03-13 | $26.03 | $26.03 | 1,816,100 | — | — |
| 2007-03-12 | $26.16 | $26.16 | 1,362,900 | — | — |
| 2007-03-09 | $25.68 | $25.68 | 1,203,600 | — | — |
| 2007-03-08 | $25.15 | $25.15 | 642,400 | — | — |
| 2007-03-07 | $25.35 | $25.35 | 1,575,600 | — | — |
| 2007-03-06 | $25.45 | $25.45 | 1,585,800 | — | — |
| 2007-03-05 | $24.33 | $24.33 | 1,300,800 | — | — |
| 2007-03-02 | $24.60 | $24.60 | 977,600 | — | — |
| 2007-03-01 | $24.88 | $24.88 | 1,616,100 | — | — |
| 2007-02-28 | $25.58 | $25.58 | 1,480,300 | — | — |
| 2007-02-27 | $25.58 | $25.58 | 1,835,800 | — | — |
| 2007-02-26 | $26.29 | $26.29 | 1,346,800 | — | — |
| 2007-02-23 | $26.37 | $26.37 | 1,146,100 | — | — |
| 2007-02-22 | $26.13 | $26.13 | 2,709,300 | — | — |
| 2007-02-21 | $26.82 | $26.82 | 1,386,900 | — | — |
| 2007-02-20 | $26.66 | $26.66 | 1,289,200 | — | — |
| 2007-02-16 | $26.16 | $26.16 | 564,800 | — | — |
| 2007-02-15 | $26.32 | $26.32 | 1,058,100 | — | — |
| 2007-02-14 | $26.07 | $26.07 | 756,100 | — | — |
| 2007-02-13 | $25.86 | $25.86 | 948,400 | — | — |
| 2007-02-12 | $25.84 | $25.84 | 749,700 | — | — |
| 2007-02-09 | $26.09 | $26.09 | 1,192,100 | — | — |
| 2007-02-08 | $26.72 | $26.72 | 1,302,000 | — | — |
| 2007-02-07 | $26.74 | $26.74 | 1,202,600 | — | — |
| 2007-02-06 | $26.26 | $26.26 | 770,700 | — | — |
| 2007-02-05 | $26.41 | $26.41 | 716,200 | — | — |
| 2007-02-02 | $26.39 | $26.39 | 1,301,100 | — | — |
| 2007-02-01 | $26.57 | $26.57 | 1,444,000 | — | — |
| 2007-01-31 | $26.60 | $26.60 | 1,634,000 | — | — |
| 2007-01-30 | $27.00 | $27.00 | 1,438,000 | — | — |
| 2007-01-29 | $26.19 | $26.19 | 712,600 | — | — |
| 2007-01-26 | $26.34 | $26.34 | 608,300 | — | — |
| 2007-01-25 | $26.51 | $26.51 | 923,700 | — | — |
| 2007-01-24 | $26.75 | $26.75 | 787,600 | — | — |
| 2007-01-23 | $26.14 | $26.14 | 1,281,100 | — | — |
| 2007-01-22 | $26.26 | $26.26 | 1,092,000 | — | — |
| 2007-01-19 | $26.39 | $26.39 | 866,800 | — | — |
| 2007-01-18 | $26.55 | $26.55 | 887,400 | — | — |
| 2007-01-17 | $27.45 | $27.45 | 848,000 | — | — |
| 2007-01-16 | $27.14 | $27.14 | 1,418,100 | — | — |
| 2007-01-12 | $26.97 | $26.97 | 854,800 | — | — |
| 2007-01-11 | $26.95 | $26.95 | 1,118,200 | — | — |
| 2007-01-10 | $26.91 | $26.91 | 841,400 | — | — |
| 2007-01-09 | $26.63 | $26.63 | 1,354,500 | — | — |
| 2007-01-08 | $26.79 | $26.79 | 1,086,700 | — | — |
| 2007-01-05 | $26.54 | $26.54 | 1,301,400 | — | — |
| 2007-01-04 | $26.90 | $26.90 | 1,298,800 | — | — |
| 2007-01-03 | $26.49 | $26.49 | 1,480,500 | — | — |