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
- 1996-11-22 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 | $29.79 | $31.33 | 1,965,600 | — | — |
| 2007-12-28 | $30.23 | $31.80 | 2,038,800 | — | — |
| 2007-12-27 | $29.98 | $31.53 | 2,769,800 | — | — |
| 2007-12-26 | $30.21 | $31.69 | 3,892,600 | — | — |
| 2007-12-24 | $29.48 | $30.92 | 1,711,200 | — | — |
| 2007-12-21 | $28.55 | $29.95 | 10,475,400 | — | — |
| 2007-12-20 | $27.37 | $28.72 | 5,129,600 | — | — |
| 2007-12-19 | $26.18 | $27.47 | 2,909,600 | — | — |
| 2007-12-18 | $25.99 | $27.26 | 3,823,000 | — | — |
| 2007-12-17 | $25.75 | $27.02 | 5,309,000 | — | — |
| 2007-12-14 | $27.32 | $28.66 | 3,405,400 | — | — |
| 2007-12-13 | $27.80 | $29.17 | 3,992,800 | — | — |
| 2007-12-12 | $27.81 | $29.17 | 4,564,600 | — | — |
| 2007-12-11 | $26.83 | $28.14 | 2,958,200 | — | — |
| 2007-12-10 | $27.87 | $29.23 | 2,603,000 | — | — |
| 2007-12-07 | $27.69 | $29.05 | 3,274,400 | — | — |
| 2007-12-06 | $27.24 | $28.58 | 4,202,600 | — | — |
| 2007-12-05 | $25.34 | $26.59 | 4,039,400 | — | — |
| 2007-12-04 | $24.86 | $26.08 | 2,549,200 | — | — |
| 2007-12-03 | $25.19 | $26.43 | 2,737,800 | — | — |
| 2007-11-30 | $25.16 | $26.39 | 5,368,000 | — | — |
| 2007-11-29 | $25.75 | $27.01 | 6,649,600 | — | — |
| 2007-11-28 | $25.22 | $26.46 | 2,760,200 | — | — |
| 2007-11-27 | $23.89 | $25.06 | 3,995,000 | — | — |
| 2007-11-26 | $23.61 | $24.77 | 3,194,600 | — | — |
| 2007-11-23 | $24.59 | $25.80 | 1,313,400 | — | — |
| 2007-11-21 | $24.25 | $25.45 | 2,875,400 | — | — |
| 2007-11-20 | $24.76 | $25.98 | 5,053,000 | — | — |
| 2007-11-19 | $24.43 | $25.63 | 6,233,600 | — | — |
| 2007-11-16 | $24.68 | $25.89 | 9,968,000 | — | — |
| 2007-11-15 | $24.38 | $25.57 | 5,624,000 | — | — |
| 2007-11-14 | $24.89 | $26.11 | 3,095,000 | — | — |
| 2007-11-13 | $24.31 | $25.50 | 3,543,400 | — | — |
| 2007-11-12 | $23.40 | $24.55 | 6,054,400 | — | — |
| 2007-11-09 | $24.79 | $26.01 | 3,824,600 | — | — |
| 2007-11-08 | $25.95 | $27.22 | 3,534,200 | — | — |
| 2007-11-07 | $25.55 | $26.81 | 2,842,000 | — | — |
| 2007-11-06 | $26.47 | $27.77 | 2,747,800 | — | — |
| 2007-11-05 | $25.16 | $26.39 | 2,455,200 | — | — |
| 2007-11-02 | $25.89 | $27.16 | 3,428,800 | — | — |
| 2007-11-01 | $25.52 | $26.77 | 3,432,000 | — | — |
| 2007-10-31 | $26.61 | $27.92 | 3,164,200 | — | — |
| 2007-10-30 | $26.14 | $27.43 | 4,656,000 | — | — |
| 2007-10-29 | $27.25 | $28.59 | 9,115,000 | — | — |
| 2007-10-26 | $27.41 | $28.75 | 5,205,600 | — | — |
| 2007-10-25 | $27.00 | $28.33 | 8,183,600 | — | — |
| 2007-10-24 | $26.00 | $27.27 | 5,715,800 | — | — |
| 2007-10-23 | $25.76 | $27.03 | 4,867,800 | — | — |
| 2007-10-22 | $25.55 | $26.81 | 7,482,600 | — | — |
| 2007-10-19 | $24.37 | $25.57 | 5,762,400 | — | — |
| 2007-10-18 | $25.27 | $26.51 | 8,949,000 | — | — |
| 2007-10-17 | $24.12 | $25.31 | 10,844,800 | — | — |
| 2007-10-16 | $22.45 | $23.55 | 2,738,000 | — | — |
| 2007-10-15 | $22.92 | $24.05 | 4,269,000 | — | — |
| 2007-10-12 | $23.00 | $24.13 | 2,202,200 | — | — |
| 2007-10-11 | $23.23 | $24.37 | 3,122,800 | — | — |
| 2007-10-10 | $23.68 | $24.85 | 2,497,000 | — | — |
| 2007-10-09 | $23.95 | $25.13 | 2,966,000 | — | — |
| 2007-10-08 | $22.79 | $23.91 | 2,487,000 | — | — |
| 2007-10-05 | $22.64 | $23.75 | 2,718,000 | — | — |
| 2007-10-04 | $22.32 | $23.41 | 2,491,200 | — | — |
| 2007-10-03 | $22.94 | $24.07 | 2,734,800 | — | — |
| 2007-10-02 | $23.82 | $24.99 | 3,241,800 | — | — |
| 2007-10-01 | $23.71 | $24.87 | 1,825,600 | — | — |
| 2007-09-28 | $23.35 | $24.50 | 1,978,000 | — | — |
| 2007-09-27 | $23.46 | $24.61 | 1,938,200 | — | — |
| 2007-09-26 | $23.00 | $24.13 | 2,642,000 | — | — |
| 2007-09-25 | $22.93 | $23.98 | 2,051,000 | — | — |
| 2007-09-24 | $22.56 | $23.59 | 2,400,600 | — | — |
| 2007-09-21 | $23.14 | $24.20 | 4,248,800 | — | — |
| 2007-09-20 | $22.90 | $23.95 | 2,416,400 | — | — |
| 2007-09-19 | $22.75 | $23.79 | 2,931,400 | — | — |
| 2007-09-18 | $22.36 | $23.38 | 3,321,000 | — | — |
| 2007-09-17 | $21.44 | $22.42 | 1,764,400 | — | — |
| 2007-09-14 | $21.76 | $22.76 | 1,657,000 | — | — |
| 2007-09-13 | $21.47 | $22.45 | 2,218,600 | — | — |
| 2007-09-12 | $20.91 | $21.86 | 2,675,800 | — | — |
| 2007-09-11 | $21.48 | $22.46 | 2,587,800 | — | — |
| 2007-09-10 | $20.85 | $21.80 | 2,824,400 | — | — |
| 2007-09-07 | $21.58 | $22.57 | 2,246,000 | — | — |
| 2007-09-06 | $21.99 | $22.99 | 2,701,800 | — | — |
| 2007-09-05 | $21.91 | $22.91 | 4,321,400 | — | — |
| 2007-09-04 | $21.78 | $22.77 | 2,889,000 | — | — |
| 2007-08-31 | $21.69 | $22.68 | 2,688,800 | — | — |
| 2007-08-30 | $21.34 | $22.32 | 3,401,600 | — | — |
| 2007-08-29 | $21.10 | $22.06 | 2,347,400 | — | — |
| 2007-08-28 | $20.63 | $21.57 | 2,624,600 | — | — |
| 2007-08-27 | $21.64 | $22.63 | 2,186,800 | — | — |
| 2007-08-24 | $22.26 | $23.28 | 5,610,000 | — | — |
| 2007-08-23 | $20.64 | $21.58 | 3,959,200 | — | — |
| 2007-08-22 | $20.60 | $21.54 | 3,186,600 | — | — |
| 2007-08-21 | $19.30 | $20.18 | 2,473,000 | — | — |
| 2007-08-20 | $19.00 | $19.86 | 2,520,200 | — | — |
| 2007-08-17 | $18.76 | $19.62 | 4,173,400 | — | — |
| 2007-08-16 | $18.11 | $18.94 | 6,863,800 | — | — |
| 2007-08-15 | $18.30 | $19.14 | 3,921,400 | — | — |
| 2007-08-14 | $19.14 | $20.02 | 3,773,000 | — | — |
| 2007-08-13 | $19.46 | $20.34 | 4,053,200 | — | — |
| 2007-08-10 | $19.06 | $19.93 | 9,976,600 | — | — |
| 2007-08-09 | $18.63 | $19.48 | 7,442,600 | — | — |
| 2007-08-08 | $19.79 | $20.69 | 4,516,200 | — | — |
| 2007-08-07 | $19.66 | $20.56 | 3,621,400 | — | — |
| 2007-08-06 | $19.90 | $20.81 | 4,654,000 | — | — |
| 2007-08-03 | $19.97 | $20.88 | 5,529,600 | — | — |
| 2007-08-02 | $21.19 | $22.16 | 4,692,600 | — | — |
| 2007-08-01 | $21.11 | $22.07 | 5,922,200 | — | — |
| 2007-07-31 | $20.97 | $21.92 | 5,923,400 | — | — |
| 2007-07-30 | $21.18 | $22.15 | 4,933,200 | — | — |
| 2007-07-27 | $20.80 | $21.75 | 6,729,000 | — | — |
| 2007-07-26 | $21.07 | $22.03 | 7,891,800 | — | — |
| 2007-07-25 | $22.47 | $23.49 | 7,460,000 | — | — |
| 2007-07-24 | $23.30 | $24.36 | 9,759,000 | — | — |
| 2007-07-23 | $23.08 | $24.14 | 4,691,800 | — | — |
| 2007-07-20 | $23.82 | $24.90 | 4,174,800 | — | — |
| 2007-07-19 | $23.89 | $24.98 | 3,580,000 | — | — |
| 2007-07-18 | $24.20 | $25.31 | 2,937,000 | — | — |
| 2007-07-17 | $23.81 | $24.90 | 2,363,000 | — | — |
| 2007-07-16 | $23.68 | $24.77 | 3,417,800 | — | — |
| 2007-07-13 | $23.96 | $25.05 | 2,428,800 | — | — |
| 2007-07-12 | $23.89 | $24.98 | 3,418,000 | — | — |
| 2007-07-11 | $23.20 | $24.26 | 4,599,000 | — | — |
| 2007-07-10 | $22.58 | $23.61 | 2,172,000 | — | — |
| 2007-07-09 | $22.93 | $23.98 | 3,313,200 | — | — |
| 2007-07-06 | $23.15 | $24.20 | 3,923,800 | — | — |
| 2007-07-05 | $22.68 | $23.72 | 5,156,000 | — | — |
| 2007-07-03 | $22.01 | $23.02 | 1,734,400 | — | — |
| 2007-07-02 | $21.73 | $22.72 | 3,825,600 | — | — |
| 2007-06-29 | $20.96 | $21.91 | 3,858,600 | — | — |
| 2007-06-28 | $20.75 | $21.70 | 2,606,600 | — | — |
| 2007-06-27 | $20.45 | $21.38 | 4,549,200 | — | — |
| 2007-06-26 | $20.17 | $21.01 | 3,571,400 | — | — |
| 2007-06-25 | $20.52 | $21.38 | 2,514,400 | — | — |
| 2007-06-22 | $20.91 | $21.78 | 3,425,000 | — | — |
| 2007-06-21 | $21.21 | $22.10 | 5,677,400 | — | — |
| 2007-06-20 | $21.49 | $22.38 | 2,886,400 | — | — |
| 2007-06-19 | $21.71 | $22.61 | 2,185,400 | — | — |
| 2007-06-18 | $21.52 | $22.42 | 2,619,200 | — | — |
| 2007-06-15 | $21.61 | $22.51 | 4,146,000 | — | — |
| 2007-06-14 | $21.67 | $22.57 | 4,339,400 | — | — |
| 2007-06-13 | $21.00 | $21.87 | 5,774,000 | — | — |
| 2007-06-12 | $20.92 | $21.79 | 8,443,000 | — | — |
| 2007-06-11 | $21.73 | $22.63 | 6,174,800 | — | — |
| 2007-06-08 | $22.88 | $23.84 | 4,738,000 | — | — |
| 2007-06-07 | $22.40 | $23.33 | 5,749,400 | — | — |
| 2007-06-06 | $23.37 | $24.34 | 2,432,000 | — | — |
| 2007-06-05 | $23.85 | $24.85 | 2,540,600 | — | — |
| 2007-06-04 | $24.00 | $25.00 | 2,082,800 | — | — |
| 2007-06-01 | $24.25 | $25.26 | 3,918,800 | — | — |
| 2007-05-31 | $23.45 | $24.43 | 6,005,800 | — | — |
| 2007-05-30 | $23.73 | $24.72 | 5,912,800 | — | — |
| 2007-05-29 | $23.15 | $24.12 | 3,888,400 | — | — |
| 2007-05-25 | $23.50 | $24.48 | 3,657,600 | — | — |
| 2007-05-24 | $22.88 | $23.84 | 4,560,400 | — | — |
| 2007-05-23 | $23.50 | $24.48 | 3,471,000 | — | — |
| 2007-05-22 | $23.57 | $24.56 | 4,566,000 | — | — |
| 2007-05-21 | $24.39 | $25.41 | 3,353,200 | — | — |
| 2007-05-18 | $24.18 | $25.19 | 3,340,800 | — | — |
| 2007-05-17 | $23.78 | $24.77 | 2,756,800 | — | — |
| 2007-05-16 | $24.10 | $25.11 | 3,037,000 | — | — |
| 2007-05-15 | $23.99 | $24.99 | 2,935,200 | — | — |
| 2007-05-14 | $24.00 | $25.00 | 2,720,400 | — | — |
| 2007-05-11 | $24.08 | $25.08 | 1,882,400 | — | — |
| 2007-05-10 | $23.75 | $24.74 | 4,017,800 | — | — |
| 2007-05-09 | $24.34 | $25.36 | 4,770,200 | — | — |
| 2007-05-08 | $24.08 | $25.09 | 9,094,200 | — | — |
| 2007-05-07 | $22.49 | $23.43 | 3,663,200 | — | — |
| 2007-05-04 | $22.45 | $23.39 | 3,211,600 | — | — |
| 2007-05-03 | $22.73 | $23.68 | 2,917,000 | — | — |
| 2007-05-02 | $22.45 | $23.38 | 2,095,600 | — | — |
| 2007-05-01 | $22.11 | $23.03 | 3,086,600 | — | — |
| 2007-04-30 | $22.16 | $23.08 | 3,311,000 | — | — |
| 2007-04-27 | $22.58 | $23.52 | 2,290,400 | — | — |
| 2007-04-26 | $22.92 | $23.88 | 2,884,800 | — | — |
| 2007-04-25 | $23.32 | $24.30 | 4,199,400 | — | — |
| 2007-04-24 | $22.50 | $23.44 | 3,906,800 | — | — |
| 2007-04-23 | $23.00 | $23.96 | 4,254,800 | — | — |
| 2007-04-20 | $22.55 | $23.49 | 2,802,000 | — | — |
| 2007-04-19 | $22.41 | $23.35 | 4,004,800 | — | — |
| 2007-04-18 | $22.30 | $23.23 | 3,912,000 | — | — |
| 2007-04-17 | $22.66 | $23.61 | 6,480,000 | — | — |
| 2007-04-16 | $22.99 | $23.95 | 5,975,000 | — | — |
| 2007-04-13 | $22.39 | $23.32 | 3,743,600 | — | — |
| 2007-04-12 | $21.83 | $22.75 | 2,492,000 | — | — |
| 2007-04-11 | $21.66 | $22.56 | 3,050,400 | — | — |
| 2007-04-10 | $21.85 | $22.76 | 4,627,200 | — | — |
| 2007-04-09 | $21.86 | $22.77 | 3,888,600 | — | — |
| 2007-04-05 | $21.89 | $22.80 | 3,844,000 | — | — |
| 2007-04-04 | $21.63 | $22.53 | 3,189,800 | — | — |
| 2007-04-03 | $21.65 | $22.55 | 2,863,600 | — | — |
| 2007-04-02 | $21.62 | $22.52 | 4,121,000 | — | — |
| 2007-03-30 | $21.60 | $22.50 | 5,916,200 | — | — |
| 2007-03-29 | $21.35 | $22.24 | 3,883,800 | — | — |
| 2007-03-28 | $20.37 | $21.22 | 2,158,800 | — | — |
| 2007-03-27 | $20.77 | $21.56 | 3,739,800 | — | — |
| 2007-03-26 | $21.11 | $21.91 | 4,165,400 | — | — |
| 2007-03-23 | $20.67 | $21.46 | 3,103,000 | — | — |
| 2007-03-22 | $20.53 | $21.31 | 3,368,200 | — | — |
| 2007-03-21 | $20.82 | $21.61 | 4,221,200 | — | — |
| 2007-03-20 | $20.09 | $20.85 | 4,112,600 | — | — |
| 2007-03-19 | $20.06 | $20.82 | 3,667,600 | — | — |
| 2007-03-16 | $19.50 | $20.24 | 2,706,800 | — | — |
| 2007-03-15 | $19.82 | $20.57 | 2,904,800 | — | — |
| 2007-03-14 | $19.67 | $20.42 | 4,879,600 | — | — |
| 2007-03-13 | $18.95 | $19.67 | 5,475,600 | — | — |
| 2007-03-12 | $19.50 | $20.25 | 6,454,800 | — | — |
| 2007-03-09 | $19.39 | $20.13 | 3,348,200 | — | — |
| 2007-03-08 | $19.12 | $19.85 | 3,566,600 | — | — |
| 2007-03-07 | $18.41 | $19.11 | 3,858,800 | — | — |
| 2007-03-06 | $18.36 | $19.06 | 3,707,400 | — | — |
| 2007-03-05 | $17.50 | $18.17 | 4,230,800 | — | — |
| 2007-03-02 | $18.16 | $18.85 | 3,762,800 | — | — |
| 2007-03-01 | $18.81 | $19.52 | 4,963,400 | — | — |
| 2007-02-28 | $18.87 | $19.59 | 6,241,000 | — | — |
| 2007-02-27 | $18.61 | $19.31 | 6,305,600 | — | — |
| 2007-02-26 | $20.07 | $20.83 | 1,892,200 | — | — |
| 2007-02-23 | $20.07 | $20.83 | 1,497,000 | — | — |
| 2007-02-22 | $20.07 | $20.83 | 2,018,200 | — | — |
| 2007-02-21 | $20.30 | $21.07 | 3,425,000 | — | — |
| 2007-02-20 | $19.64 | $20.38 | 3,249,000 | — | — |
| 2007-02-16 | $20.02 | $20.78 | 4,814,200 | — | — |
| 2007-02-15 | $19.87 | $20.63 | 4,813,200 | — | — |
| 2007-02-14 | $19.50 | $20.24 | 2,739,600 | — | — |
| 2007-02-13 | $19.66 | $20.41 | 3,792,000 | — | — |
| 2007-02-12 | $18.97 | $19.69 | 2,599,600 | — | — |
| 2007-02-09 | $18.78 | $19.50 | 2,412,000 | — | — |
| 2007-02-08 | $19.12 | $19.84 | 1,787,400 | — | — |
| 2007-02-07 | $19.22 | $19.95 | 2,278,800 | — | — |
| 2007-02-06 | $19.35 | $20.09 | 3,031,800 | — | — |
| 2007-02-05 | $19.15 | $19.88 | 3,127,400 | — | — |
| 2007-02-02 | $19.59 | $20.34 | 2,514,000 | — | — |
| 2007-02-01 | $19.84 | $20.60 | 2,895,800 | — | — |
| 2007-01-31 | $19.61 | $20.35 | 3,750,400 | — | — |
| 2007-01-30 | $19.66 | $20.41 | 5,023,200 | — | — |
| 2007-01-29 | $19.38 | $20.11 | 6,051,600 | — | — |
| 2007-01-26 | $18.54 | $19.25 | 3,463,600 | — | — |
| 2007-01-25 | $18.76 | $19.48 | 5,597,200 | — | — |
| 2007-01-24 | $17.88 | $18.56 | 3,673,800 | — | — |
| 2007-01-23 | $17.46 | $18.12 | 3,221,600 | — | — |
| 2007-01-22 | $16.70 | $17.33 | 2,627,000 | — | — |
| 2007-01-19 | $16.68 | $17.32 | 2,650,000 | — | — |
| 2007-01-18 | $16.38 | $17.00 | 2,449,600 | — | — |
| 2007-01-17 | $16.57 | $17.20 | 2,032,400 | — | — |
| 2007-01-16 | $16.46 | $17.08 | 2,223,600 | — | — |
| 2007-01-12 | $16.53 | $17.15 | 2,065,600 | — | — |
| 2007-01-11 | $16.38 | $17.00 | 1,772,200 | — | — |
| 2007-01-10 | $16.29 | $16.91 | 1,606,400 | — | — |
| 2007-01-09 | $16.07 | $16.68 | 2,452,600 | — | — |
| 2007-01-08 | $16.13 | $16.74 | 2,641,600 | — | — |
| 2007-01-05 | $15.87 | $16.47 | 1,871,800 | — | — |
| 2007-01-04 | $15.85 | $16.45 | 2,295,000 | — | — |
| 2007-01-03 | $15.76 | $16.35 | 3,576,400 | — | — |