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
- 2002-12-11 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 | $25.50 | $27.53 | 2,801,100 | — | — |
| 2007-12-28 | $25.85 | $27.91 | 2,424,500 | — | — |
| 2007-12-27 | $26.07 | $28.15 | 2,450,900 | — | — |
| 2007-12-26 | $26.20 | $28.29 | 2,307,200 | — | — |
| 2007-12-24 | $26.07 | $28.15 | 1,198,100 | — | — |
| 2007-12-21 | $25.97 | $28.04 | 4,463,800 | — | — |
| 2007-12-20 | $26.39 | $28.49 | 4,973,100 | — | — |
| 2007-12-19 | $26.29 | $28.38 | 6,262,900 | — | — |
| 2007-12-18 | $26.33 | $28.43 | 7,511,200 | — | — |
| 2007-12-17 | $27.24 | $29.41 | 6,969,500 | — | — |
| 2007-12-14 | $27.52 | $29.71 | 7,098,300 | — | — |
| 2007-12-13 | $27.63 | $29.83 | 6,256,400 | — | — |
| 2007-12-12 | $27.74 | $29.95 | 10,515,400 | — | — |
| 2007-12-11 | $27.87 | $30.09 | 7,354,700 | — | — |
| 2007-12-10 | $27.98 | $30.21 | 4,116,900 | — | — |
| 2007-12-07 | $27.87 | $30.09 | 4,753,300 | — | — |
| 2007-12-06 | $27.56 | $29.75 | 9,686,200 | — | — |
| 2007-12-05 | $27.19 | $29.35 | 11,110,800 | — | — |
| 2007-12-04 | $25.60 | $27.64 | 6,675,500 | — | — |
| 2007-12-03 | $25.52 | $27.55 | 5,663,000 | — | — |
| 2007-11-30 | $25.79 | $27.84 | 14,398,100 | — | — |
| 2007-11-29 | $27.09 | $29.25 | 6,870,800 | — | — |
| 2007-11-28 | $26.97 | $29.12 | 12,604,900 | — | — |
| 2007-11-27 | $26.02 | $28.09 | 7,183,700 | — | — |
| 2007-11-26 | $25.32 | $27.34 | 7,616,500 | — | — |
| 2007-11-23 | $25.00 | $26.99 | 3,005,200 | — | — |
| 2007-11-21 | $25.15 | $27.15 | 6,102,800 | — | — |
| 2007-11-20 | $25.57 | $27.61 | 6,824,100 | — | — |
| 2007-11-19 | $26.15 | $28.23 | 7,384,100 | — | — |
| 2007-11-16 | $26.63 | $28.75 | 6,968,100 | — | — |
| 2007-11-15 | $25.95 | $28.02 | 5,173,200 | — | — |
| 2007-11-14 | $26.29 | $28.38 | 9,348,000 | — | — |
| 2007-11-13 | $26.27 | $28.36 | 12,240,600 | — | — |
| 2007-11-12 | $25.92 | $27.98 | 8,491,300 | — | — |
| 2007-11-09 | $27.10 | $29.26 | 11,321,800 | — | — |
| 2007-11-08 | $27.77 | $29.98 | 10,642,700 | — | — |
| 2007-11-07 | $27.81 | $30.02 | 8,141,000 | — | — |
| 2007-11-06 | $27.98 | $30.21 | 6,764,300 | — | — |
| 2007-11-05 | $28.29 | $30.54 | 7,477,400 | — | — |
| 2007-11-02 | $28.60 | $30.88 | 21,170,200 | — | — |
| 2007-11-01 | $27.60 | $29.80 | 9,536,300 | — | — |
| 2007-10-31 | $27.84 | $30.06 | 13,377,200 | — | — |
| 2007-10-30 | $26.98 | $29.02 | 5,131,900 | — | — |
| 2007-10-29 | $27.30 | $29.36 | 7,765,600 | — | — |
| 2007-10-26 | $26.95 | $28.99 | 6,529,900 | — | — |
| 2007-10-25 | $26.21 | $28.19 | 9,139,100 | — | — |
| 2007-10-24 | $27.05 | $29.10 | 8,496,600 | — | — |
| 2007-10-23 | $27.77 | $29.87 | 6,772,500 | — | — |
| 2007-10-22 | $27.77 | $29.87 | 7,915,200 | — | — |
| 2007-10-19 | $26.87 | $28.90 | 8,069,500 | — | — |
| 2007-10-18 | $27.40 | $29.47 | 6,394,200 | — | — |
| 2007-10-17 | $27.01 | $29.05 | 14,726,300 | — | — |
| 2007-10-16 | $26.45 | $28.45 | 7,625,300 | — | — |
| 2007-10-15 | $26.89 | $28.92 | 6,817,600 | — | — |
| 2007-10-12 | $26.72 | $28.74 | 4,790,600 | — | — |
| 2007-10-11 | $26.21 | $28.19 | 5,906,200 | — | — |
| 2007-10-10 | $27.09 | $29.14 | 7,461,600 | — | — |
| 2007-10-09 | $26.75 | $28.77 | 6,583,100 | — | — |
| 2007-10-08 | $26.31 | $28.30 | 2,724,100 | — | — |
| 2007-10-05 | $25.81 | $27.76 | 4,004,100 | — | — |
| 2007-10-04 | $25.53 | $27.46 | 5,679,400 | — | — |
| 2007-10-03 | $25.92 | $27.88 | 6,573,800 | — | — |
| 2007-10-02 | $26.66 | $28.68 | 5,523,200 | — | — |
| 2007-10-01 | $26.63 | $28.64 | 6,131,200 | — | — |
| 2007-09-28 | $25.58 | $27.51 | 4,305,200 | — | — |
| 2007-09-27 | $25.76 | $27.71 | 5,830,800 | — | — |
| 2007-09-26 | $26.35 | $28.34 | 5,398,300 | — | — |
| 2007-09-25 | $26.56 | $28.57 | 6,183,000 | — | — |
| 2007-09-24 | $25.91 | $27.87 | 6,764,800 | — | — |
| 2007-09-21 | $25.38 | $27.30 | 4,992,600 | — | — |
| 2007-09-20 | $25.40 | $27.32 | 6,344,800 | — | — |
| 2007-09-19 | $25.41 | $27.33 | 6,360,600 | — | — |
| 2007-09-18 | $25.03 | $26.92 | 6,487,900 | — | — |
| 2007-09-17 | $24.66 | $26.52 | 3,379,200 | — | — |
| 2007-09-14 | $24.67 | $26.54 | 4,824,000 | — | — |
| 2007-09-13 | $24.76 | $26.63 | 3,931,300 | — | — |
| 2007-09-12 | $24.69 | $26.56 | 4,262,000 | — | — |
| 2007-09-11 | $25.41 | $27.33 | 5,491,600 | — | — |
| 2007-09-10 | $24.85 | $26.73 | 5,679,800 | — | — |
| 2007-09-07 | $25.14 | $27.04 | 7,489,600 | — | — |
| 2007-09-06 | $25.99 | $27.96 | 5,397,800 | — | — |
| 2007-09-05 | $25.48 | $27.41 | 7,859,200 | — | — |
| 2007-09-04 | $25.95 | $27.91 | 4,861,000 | — | — |
| 2007-08-31 | $25.82 | $27.77 | 4,818,000 | — | — |
| 2007-08-30 | $25.40 | $27.32 | 6,966,400 | — | — |
| 2007-08-29 | $25.39 | $27.31 | 14,751,600 | — | — |
| 2007-08-28 | $24.46 | $26.31 | 8,206,300 | — | — |
| 2007-08-27 | $24.89 | $26.77 | 8,291,300 | — | — |
| 2007-08-24 | $24.96 | $26.85 | 3,849,200 | — | — |
| 2007-08-23 | $24.70 | $26.57 | 7,439,400 | — | — |
| 2007-08-22 | $24.47 | $26.32 | 4,925,700 | — | — |
| 2007-08-21 | $24.25 | $26.08 | 6,069,600 | — | — |
| 2007-08-20 | $24.23 | $26.06 | 5,812,000 | — | — |
| 2007-08-17 | $23.75 | $25.55 | 9,573,200 | — | — |
| 2007-08-16 | $22.67 | $24.38 | 13,356,700 | — | — |
| 2007-08-15 | $23.36 | $25.13 | 6,467,400 | — | — |
| 2007-08-14 | $24.30 | $26.14 | 6,160,900 | — | — |
| 2007-08-13 | $24.30 | $26.14 | 5,374,700 | — | — |
| 2007-08-10 | $23.85 | $25.65 | 7,006,100 | — | — |
| 2007-08-09 | $23.22 | $24.98 | 9,490,700 | — | — |
| 2007-08-08 | $23.86 | $25.66 | 8,682,800 | — | — |
| 2007-08-07 | $23.00 | $24.74 | 7,449,200 | — | — |
| 2007-08-06 | $23.93 | $25.74 | 5,434,600 | — | — |
| 2007-08-03 | $23.48 | $25.26 | 5,090,700 | — | — |
| 2007-08-02 | $24.15 | $25.98 | 4,902,900 | — | — |
| 2007-08-01 | $23.78 | $25.58 | 6,752,300 | — | — |
| 2007-07-31 | $23.51 | $25.18 | 4,524,800 | — | — |
| 2007-07-30 | $24.16 | $25.88 | 4,292,800 | — | — |
| 2007-07-27 | $23.81 | $25.50 | 4,878,400 | — | — |
| 2007-07-26 | $24.61 | $26.36 | 9,845,800 | — | — |
| 2007-07-25 | $24.96 | $26.73 | 5,239,300 | — | — |
| 2007-07-24 | $24.33 | $26.06 | 6,325,300 | — | — |
| 2007-07-23 | $24.88 | $26.65 | 5,129,700 | — | — |
| 2007-07-20 | $24.63 | $26.38 | 10,743,400 | — | — |
| 2007-07-19 | $24.12 | $25.83 | 10,931,200 | — | — |
| 2007-07-18 | $23.41 | $25.07 | 11,852,400 | — | — |
| 2007-07-17 | $23.20 | $24.85 | 7,692,300 | — | — |
| 2007-07-16 | $22.78 | $24.40 | 5,855,300 | — | — |
| 2007-07-13 | $22.80 | $24.42 | 13,817,600 | — | — |
| 2007-07-12 | $23.05 | $24.69 | 6,510,800 | — | — |
| 2007-07-11 | $22.68 | $24.29 | 6,083,800 | — | — |
| 2007-07-10 | $23.00 | $24.63 | 4,654,700 | — | — |
| 2007-07-09 | $23.52 | $25.19 | 3,506,100 | — | — |
| 2007-07-06 | $23.57 | $25.24 | 5,731,700 | — | — |
| 2007-07-05 | $23.12 | $24.76 | 4,780,300 | — | — |
| 2007-07-03 | $22.74 | $24.36 | 2,951,600 | — | — |
| 2007-07-02 | $22.34 | $23.93 | 5,056,200 | — | — |
| 2007-06-29 | $21.77 | $23.32 | 7,783,000 | — | — |
| 2007-06-28 | $21.55 | $23.08 | 7,538,600 | — | — |
| 2007-06-27 | $22.31 | $23.90 | 3,907,100 | — | — |
| 2007-06-26 | $22.00 | $23.56 | 3,370,800 | — | — |
| 2007-06-25 | $21.83 | $23.38 | 5,152,700 | — | — |
| 2007-06-22 | $22.19 | $23.77 | 26,721,800 | — | — |
| 2007-06-21 | $22.23 | $23.81 | 6,812,200 | — | — |
| 2007-06-20 | $21.38 | $22.90 | 4,516,800 | — | — |
| 2007-06-19 | $21.67 | $23.21 | 5,468,000 | — | — |
| 2007-06-18 | $21.01 | $22.50 | 4,824,300 | — | — |
| 2007-06-15 | $20.96 | $22.45 | 5,775,500 | — | — |
| 2007-06-14 | $20.77 | $22.25 | 4,138,700 | — | — |
| 2007-06-13 | $20.70 | $22.17 | 6,629,000 | — | — |
| 2007-06-12 | $20.83 | $22.31 | 11,882,600 | — | — |
| 2007-06-11 | $20.86 | $22.34 | 4,745,000 | — | — |
| 2007-06-08 | $20.90 | $22.38 | 6,260,500 | — | — |
| 2007-06-07 | $20.36 | $21.81 | 5,696,000 | — | — |
| 2007-06-06 | $20.58 | $22.04 | 7,323,200 | — | — |
| 2007-06-05 | $20.40 | $21.85 | 7,706,400 | — | — |
| 2007-06-04 | $20.75 | $22.22 | 6,450,100 | — | — |
| 2007-06-01 | $20.73 | $22.20 | 6,930,800 | — | — |
| 2007-05-31 | $20.59 | $22.05 | 8,135,500 | — | — |
| 2007-05-30 | $20.69 | $22.16 | 9,866,300 | — | — |
| 2007-05-29 | $20.76 | $22.23 | 4,927,700 | — | — |
| 2007-05-25 | $20.30 | $21.74 | 9,789,800 | — | — |
| 2007-05-24 | $20.69 | $22.16 | 11,676,200 | — | — |
| 2007-05-23 | $21.15 | $22.65 | 8,502,600 | — | — |
| 2007-05-22 | $21.35 | $22.87 | 8,334,700 | — | — |
| 2007-05-21 | $20.86 | $22.34 | 6,437,400 | — | — |
| 2007-05-18 | $20.88 | $22.36 | 7,149,800 | — | — |
| 2007-05-17 | $20.71 | $22.18 | 8,626,000 | — | — |
| 2007-05-16 | $21.28 | $22.79 | 4,754,900 | — | — |
| 2007-05-15 | $21.43 | $22.95 | 3,660,500 | — | — |
| 2007-05-14 | $21.71 | $23.25 | 2,653,800 | — | — |
| 2007-05-11 | $22.11 | $23.68 | 2,863,800 | — | — |
| 2007-05-10 | $21.70 | $23.24 | 3,612,900 | — | — |
| 2007-05-09 | $22.28 | $23.86 | 3,731,800 | — | — |
| 2007-05-08 | $22.50 | $24.10 | 4,015,300 | — | — |
| 2007-05-07 | $22.34 | $23.93 | 7,360,900 | — | — |
| 2007-05-04 | $22.07 | $23.64 | 3,797,100 | — | — |
| 2007-05-03 | $22.18 | $23.76 | 5,285,300 | — | — |
| 2007-05-02 | $21.65 | $23.19 | 6,260,900 | — | — |
| 2007-05-01 | $21.60 | $23.03 | 6,474,800 | — | — |
| 2007-04-30 | $22.15 | $23.61 | 4,461,200 | — | — |
| 2007-04-27 | $22.10 | $23.56 | 6,853,500 | — | — |
| 2007-04-26 | $22.45 | $23.93 | 10,130,300 | — | — |
| 2007-04-25 | $22.07 | $23.53 | 4,075,000 | — | — |
| 2007-04-24 | $22.09 | $23.55 | 7,264,800 | — | — |
| 2007-04-23 | $21.55 | $22.97 | 5,308,700 | — | — |
| 2007-04-20 | $21.58 | $23.01 | 12,126,800 | — | — |
| 2007-04-19 | $21.33 | $22.74 | 9,374,000 | — | — |
| 2007-04-18 | $21.30 | $22.71 | 31,896,900 | — | — |
| 2007-04-17 | $22.15 | $23.61 | 15,125,900 | — | — |
| 2007-04-16 | $22.54 | $24.03 | 7,862,000 | — | — |
| 2007-04-13 | $22.01 | $23.46 | 8,135,800 | — | — |
| 2007-04-12 | $21.74 | $23.18 | 6,502,500 | — | — |
| 2007-04-11 | $21.50 | $22.92 | 11,765,100 | — | — |
| 2007-04-10 | $22.00 | $23.45 | 34,892,000 | — | — |
| 2007-04-09 | $23.46 | $25.01 | 3,161,400 | — | — |
| 2007-04-05 | $23.27 | $24.81 | 5,313,000 | — | — |
| 2007-04-04 | $22.86 | $24.37 | 5,277,900 | — | — |
| 2007-04-03 | $23.23 | $24.77 | 5,063,300 | — | — |
| 2007-04-02 | $22.93 | $24.45 | 5,701,200 | — | — |
| 2007-03-30 | $23.30 | $24.84 | 7,137,700 | — | — |
| 2007-03-29 | $23.42 | $24.97 | 7,285,300 | — | — |
| 2007-03-28 | $23.80 | $25.37 | 5,775,700 | — | — |
| 2007-03-27 | $24.51 | $26.13 | 3,550,600 | — | — |
| 2007-03-26 | $24.77 | $26.41 | 4,225,500 | — | — |
| 2007-03-23 | $25.04 | $26.69 | 5,030,200 | — | — |
| 2007-03-22 | $25.11 | $26.77 | 3,038,500 | — | — |
| 2007-03-21 | $25.25 | $26.92 | 3,471,100 | — | — |
| 2007-03-20 | $24.62 | $26.25 | 5,573,600 | — | — |
| 2007-03-19 | $24.48 | $26.10 | 3,432,800 | — | — |
| 2007-03-16 | $24.45 | $26.07 | 2,926,200 | — | — |
| 2007-03-15 | $24.60 | $26.23 | 6,021,600 | — | — |
| 2007-03-14 | $24.32 | $25.93 | 4,457,400 | — | — |
| 2007-03-13 | $24.05 | $25.64 | 3,846,700 | — | — |
| 2007-03-12 | $24.64 | $26.27 | 4,311,500 | — | — |
| 2007-03-09 | $24.26 | $25.86 | 8,848,700 | — | — |
| 2007-03-08 | $24.30 | $25.91 | 6,565,700 | — | — |
| 2007-03-07 | $24.70 | $26.33 | 4,882,200 | — | — |
| 2007-03-06 | $24.79 | $26.43 | 7,794,900 | — | — |
| 2007-03-05 | $24.63 | $26.26 | 9,396,800 | — | — |
| 2007-03-02 | $24.64 | $26.27 | 15,056,700 | — | — |
| 2007-03-01 | $26.43 | $28.18 | 7,888,900 | — | — |
| 2007-02-28 | $26.90 | $28.68 | 7,576,000 | — | — |
| 2007-02-27 | $26.61 | $28.37 | 7,339,000 | — | — |
| 2007-02-26 | $28.16 | $30.02 | 6,487,200 | — | — |
| 2007-02-23 | $28.00 | $29.85 | 5,895,000 | — | — |
| 2007-02-22 | $27.53 | $29.35 | 9,034,800 | — | — |
| 2007-02-21 | $27.04 | $28.83 | 4,732,900 | — | — |
| 2007-02-20 | $26.83 | $28.60 | 4,059,500 | — | — |
| 2007-02-16 | $26.54 | $28.29 | 5,742,700 | — | — |
| 2007-02-15 | $26.66 | $28.42 | 2,543,700 | — | — |
| 2007-02-14 | $26.60 | $28.36 | 5,176,200 | — | — |
| 2007-02-13 | $26.07 | $27.79 | 4,252,900 | — | — |
| 2007-02-12 | $26.03 | $27.75 | 1,829,400 | — | — |
| 2007-02-09 | $26.06 | $27.78 | 3,778,800 | — | — |
| 2007-02-08 | $26.33 | $28.07 | 2,714,200 | — | — |
| 2007-02-07 | $26.34 | $28.08 | 4,933,900 | — | — |
| 2007-02-06 | $26.08 | $27.80 | 4,629,600 | — | — |
| 2007-02-05 | $26.40 | $28.14 | 5,855,100 | — | — |
| 2007-02-02 | $26.34 | $28.08 | 8,359,100 | — | — |
| 2007-02-01 | $26.75 | $28.52 | 5,659,800 | — | — |
| 2007-01-31 | $27.09 | $28.88 | 5,398,700 | — | — |
| 2007-01-30 | $27.61 | $29.33 | 3,648,800 | — | — |
| 2007-01-29 | $27.46 | $29.17 | 5,326,200 | — | — |
| 2007-01-26 | $27.35 | $29.05 | 9,010,900 | — | — |
| 2007-01-25 | $27.71 | $29.43 | 7,679,800 | — | — |
| 2007-01-24 | $28.35 | $30.11 | 15,901,200 | — | — |
| 2007-01-23 | $26.18 | $27.81 | 8,228,200 | — | — |
| 2007-01-22 | $26.48 | $28.13 | 6,028,900 | — | — |
| 2007-01-19 | $25.95 | $27.56 | 6,398,200 | — | — |
| 2007-01-18 | $26.29 | $27.93 | 9,520,000 | — | — |
| 2007-01-17 | $27.38 | $29.08 | 6,293,200 | — | — |
| 2007-01-16 | $26.97 | $28.65 | 5,875,500 | — | — |
| 2007-01-12 | $26.82 | $28.49 | 4,890,400 | — | — |
| 2007-01-11 | $26.81 | $28.48 | 6,449,000 | — | — |
| 2007-01-10 | $26.81 | $28.48 | 9,854,800 | — | — |
| 2007-01-09 | $26.68 | $28.34 | 9,921,500 | — | — |
| 2007-01-08 | $25.86 | $27.47 | 7,234,000 | — | — |
| 2007-01-05 | $26.01 | $27.63 | 7,942,400 | — | — |
| 2007-01-04 | $26.40 | $28.04 | 5,827,400 | — | — |
| 2007-01-03 | $26.07 | $27.69 | 6,390,900 | — | — |