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
- 1992-03-17 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 | $23.64 | $23.64 | 887,300 | — | — |
| 2007-12-28 | $24.16 | $24.16 | 718,700 | — | — |
| 2007-12-27 | $24.20 | $24.20 | 554,000 | — | — |
| 2007-12-26 | $24.50 | $24.50 | 578,500 | — | — |
| 2007-12-24 | $24.91 | $24.91 | 379,400 | — | — |
| 2007-12-21 | $24.37 | $24.37 | 1,333,700 | — | — |
| 2007-12-20 | $24.03 | $24.03 | 1,569,200 | — | — |
| 2007-12-19 | $23.99 | $23.99 | 1,070,900 | — | — |
| 2007-12-18 | $24.36 | $24.36 | 1,878,600 | — | — |
| 2007-12-17 | $24.40 | $24.40 | 1,403,400 | — | — |
| 2007-12-14 | $24.40 | $24.40 | 1,697,400 | — | — |
| 2007-12-13 | $24.32 | $24.32 | 1,832,700 | — | — |
| 2007-12-12 | $23.93 | $23.93 | 1,678,700 | — | — |
| 2007-12-11 | $23.05 | $23.05 | 1,314,300 | — | — |
| 2007-12-10 | $24.03 | $24.03 | 1,582,400 | — | — |
| 2007-12-07 | $23.92 | $23.92 | 1,530,400 | — | — |
| 2007-12-06 | $24.86 | $24.86 | 1,597,700 | — | — |
| 2007-12-05 | $23.62 | $23.62 | 1,162,700 | — | — |
| 2007-12-04 | $23.77 | $23.77 | 1,245,100 | — | — |
| 2007-12-03 | $23.68 | $23.68 | 990,900 | — | — |
| 2007-11-30 | $23.55 | $23.55 | 1,759,700 | — | — |
| 2007-11-29 | $23.62 | $23.62 | 682,000 | — | — |
| 2007-11-28 | $23.98 | $23.98 | 1,566,700 | — | — |
| 2007-11-27 | $23.42 | $23.42 | 1,665,300 | — | — |
| 2007-11-26 | $22.98 | $22.98 | 1,184,500 | — | — |
| 2007-11-23 | $23.51 | $23.51 | 592,200 | — | — |
| 2007-11-21 | $22.65 | $22.65 | 1,142,900 | — | — |
| 2007-11-20 | $23.35 | $23.35 | 1,469,800 | — | — |
| 2007-11-19 | $22.93 | $22.93 | 1,637,400 | — | — |
| 2007-11-16 | $23.27 | $23.27 | 2,187,800 | — | — |
| 2007-11-15 | $22.58 | $22.58 | 1,593,500 | — | — |
| 2007-11-14 | $22.61 | $22.61 | 1,173,900 | — | — |
| 2007-11-13 | $23.07 | $23.07 | 1,931,500 | — | — |
| 2007-11-12 | $22.60 | $22.60 | 1,769,000 | — | — |
| 2007-11-09 | $22.99 | $22.99 | 1,730,200 | — | — |
| 2007-11-08 | $23.66 | $23.66 | 2,104,600 | — | — |
| 2007-11-07 | $23.81 | $23.81 | 992,100 | — | — |
| 2007-11-06 | $24.20 | $24.20 | 997,100 | — | — |
| 2007-11-05 | $24.36 | $24.36 | 1,339,800 | — | — |
| 2007-11-02 | $24.40 | $24.40 | 1,689,000 | — | — |
| 2007-11-01 | $24.73 | $24.73 | 1,444,200 | — | — |
| 2007-10-31 | $25.12 | $25.12 | 1,212,400 | — | — |
| 2007-10-30 | $24.75 | $24.75 | 797,500 | — | — |
| 2007-10-29 | $25.18 | $25.18 | 610,600 | — | — |
| 2007-10-26 | $25.19 | $25.19 | 1,393,900 | — | — |
| 2007-10-25 | $24.44 | $24.44 | 1,825,700 | — | — |
| 2007-10-24 | $24.98 | $24.98 | 1,130,000 | — | — |
| 2007-10-23 | $25.11 | $25.11 | 901,100 | — | — |
| 2007-10-22 | $24.91 | $24.91 | 868,100 | — | — |
| 2007-10-19 | $24.74 | $24.74 | 2,062,700 | — | — |
| 2007-10-18 | $25.08 | $25.08 | 869,500 | — | — |
| 2007-10-17 | $25.25 | $25.25 | 1,125,200 | — | — |
| 2007-10-16 | $25.48 | $25.48 | 1,406,500 | — | — |
| 2007-10-15 | $25.37 | $25.37 | 1,418,700 | — | — |
| 2007-10-12 | $25.77 | $25.77 | 1,563,100 | — | — |
| 2007-10-11 | $25.78 | $25.78 | 1,578,600 | — | — |
| 2007-10-10 | $25.99 | $25.99 | 2,517,800 | — | — |
| 2007-10-09 | $25.62 | $25.62 | 2,953,600 | — | — |
| 2007-10-08 | $25.27 | $25.27 | 1,317,500 | — | — |
| 2007-10-05 | $25.00 | $25.00 | 1,754,000 | — | — |
| 2007-10-04 | $25.00 | $25.00 | 3,375,800 | — | — |
| 2007-10-03 | $24.62 | $24.62 | 1,757,800 | — | — |
| 2007-10-02 | $25.03 | $25.03 | 1,682,900 | — | — |
| 2007-10-01 | $25.04 | $25.04 | 2,530,900 | — | — |
| 2007-09-28 | $24.21 | $24.21 | 1,020,600 | — | — |
| 2007-09-27 | $24.15 | $24.15 | 1,093,400 | — | — |
| 2007-09-26 | $23.77 | $23.77 | 918,800 | — | — |
| 2007-09-25 | $23.47 | $23.47 | 1,494,700 | — | — |
| 2007-09-24 | $23.60 | $23.60 | 1,234,600 | — | — |
| 2007-09-21 | $24.05 | $24.05 | 1,449,500 | — | — |
| 2007-09-20 | $23.86 | $23.86 | 1,050,900 | — | — |
| 2007-09-19 | $24.09 | $24.09 | 1,242,700 | — | — |
| 2007-09-18 | $23.70 | $23.70 | 1,080,400 | — | — |
| 2007-09-17 | $23.34 | $23.34 | 1,224,000 | — | — |
| 2007-09-14 | $23.70 | $23.70 | 1,058,000 | — | — |
| 2007-09-13 | $23.91 | $23.91 | 1,059,000 | — | — |
| 2007-09-12 | $23.97 | $23.97 | 1,167,400 | — | — |
| 2007-09-11 | $23.68 | $23.68 | 1,067,400 | — | — |
| 2007-09-10 | $23.70 | $23.70 | 857,400 | — | — |
| 2007-09-07 | $23.94 | $23.94 | 1,086,300 | — | — |
| 2007-09-06 | $24.00 | $24.00 | 1,010,500 | — | — |
| 2007-09-05 | $24.07 | $24.07 | 1,094,300 | — | — |
| 2007-09-04 | $24.38 | $24.38 | 1,143,500 | — | — |
| 2007-08-31 | $24.18 | $24.18 | 1,015,400 | — | — |
| 2007-08-30 | $24.03 | $24.03 | 1,112,900 | — | — |
| 2007-08-29 | $23.91 | $23.91 | 1,191,200 | — | — |
| 2007-08-28 | $23.44 | $23.44 | 1,243,700 | — | — |
| 2007-08-27 | $24.20 | $24.20 | 755,700 | — | — |
| 2007-08-24 | $24.36 | $24.36 | 844,200 | — | — |
| 2007-08-23 | $24.30 | $24.30 | 1,204,400 | — | — |
| 2007-08-22 | $24.30 | $24.30 | 821,300 | — | — |
| 2007-08-21 | $24.13 | $24.13 | 1,045,100 | — | — |
| 2007-08-20 | $24.16 | $24.16 | 1,497,400 | — | — |
| 2007-08-17 | $23.39 | $23.39 | 2,131,800 | — | — |
| 2007-08-16 | $22.97 | $22.97 | 2,093,100 | — | — |
| 2007-08-15 | $23.09 | $23.09 | 1,475,000 | — | — |
| 2007-08-14 | $23.24 | $23.24 | 2,118,700 | — | — |
| 2007-08-13 | $23.54 | $23.54 | 3,009,500 | — | — |
| 2007-08-10 | $24.25 | $24.25 | 4,998,800 | — | — |
| 2007-08-09 | $24.85 | $24.85 | 6,795,100 | — | — |
| 2007-08-08 | $24.42 | $24.42 | 3,471,500 | — | — |
| 2007-08-07 | $23.73 | $23.73 | 3,013,400 | — | — |
| 2007-08-06 | $23.05 | $23.05 | 2,398,800 | — | — |
| 2007-08-03 | $22.05 | $22.05 | 2,248,200 | — | — |
| 2007-08-02 | $22.14 | $22.14 | 1,419,700 | — | — |
| 2007-08-01 | $22.10 | $22.10 | 2,360,400 | — | — |
| 2007-07-31 | $21.93 | $21.93 | 1,903,700 | — | — |
| 2007-07-30 | $22.18 | $22.18 | 2,379,900 | — | — |
| 2007-07-27 | $21.93 | $21.93 | 2,897,300 | — | — |
| 2007-07-26 | $22.08 | $22.08 | 3,650,800 | — | — |
| 2007-07-25 | $22.79 | $22.79 | 2,417,600 | — | — |
| 2007-07-24 | $22.86 | $22.86 | 4,055,400 | — | — |
| 2007-07-23 | $23.12 | $23.12 | 1,719,000 | — | — |
| 2007-07-20 | $22.97 | $22.97 | 2,295,700 | — | — |
| 2007-07-19 | $23.21 | $23.21 | 2,883,400 | — | — |
| 2007-07-18 | $23.10 | $23.10 | 2,188,800 | — | — |
| 2007-07-17 | $23.07 | $23.07 | 2,986,500 | — | — |
| 2007-07-16 | $23.14 | $23.14 | 3,114,000 | — | — |
| 2007-07-13 | $23.44 | $23.44 | 1,474,900 | — | — |
| 2007-07-12 | $23.75 | $23.75 | 1,970,100 | — | — |
| 2007-07-11 | $23.52 | $23.52 | 2,092,100 | — | — |
| 2007-07-10 | $23.56 | $23.56 | 2,702,100 | — | — |
| 2007-07-09 | $24.07 | $24.07 | 2,134,600 | — | — |
| 2007-07-06 | $24.32 | $24.32 | 1,864,400 | — | — |
| 2007-07-05 | $24.28 | $24.28 | 2,234,600 | — | — |
| 2007-07-03 | $24.87 | $24.87 | 869,900 | — | — |
| 2007-07-02 | $24.94 | $24.94 | 2,591,300 | — | — |
| 2007-06-29 | $24.28 | $24.28 | 3,195,500 | — | — |
| 2007-06-28 | $24.98 | $24.98 | 6,616,300 | — | — |
| 2007-06-27 | $24.13 | $24.13 | 2,273,400 | — | — |
| 2007-06-26 | $23.64 | $23.64 | 2,844,500 | — | — |
| 2007-06-25 | $23.85 | $23.85 | 2,430,800 | — | — |
| 2007-06-22 | $24.15 | $24.15 | 2,466,000 | — | — |
| 2007-06-21 | $24.02 | $24.02 | 1,336,700 | — | — |
| 2007-06-20 | $23.84 | $23.84 | 1,406,900 | — | — |
| 2007-06-19 | $24.27 | $24.27 | 1,410,400 | — | — |
| 2007-06-18 | $24.21 | $24.21 | 1,518,700 | — | — |
| 2007-06-15 | $24.01 | $24.01 | 1,743,100 | — | — |
| 2007-06-14 | $23.88 | $23.88 | 1,213,400 | — | — |
| 2007-06-13 | $23.93 | $23.93 | 1,229,900 | — | — |
| 2007-06-12 | $23.46 | $23.46 | 2,158,000 | — | — |
| 2007-06-11 | $23.66 | $23.66 | 1,505,200 | — | — |
| 2007-06-08 | $23.39 | $23.39 | 1,701,800 | — | — |
| 2007-06-07 | $23.09 | $23.09 | 2,112,100 | — | — |
| 2007-06-06 | $23.70 | $23.70 | 2,559,600 | — | — |
| 2007-06-05 | $23.95 | $23.95 | 2,161,700 | — | — |
| 2007-06-04 | $24.15 | $24.15 | 2,279,800 | — | — |
| 2007-06-01 | $24.27 | $24.27 | 2,764,600 | — | — |
| 2007-05-31 | $24.30 | $24.30 | 2,219,700 | — | — |
| 2007-05-30 | $24.33 | $24.33 | 1,935,400 | — | — |
| 2007-05-29 | $24.17 | $24.17 | 4,149,000 | — | — |
| 2007-05-25 | $24.20 | $24.20 | 1,813,800 | — | — |
| 2007-05-24 | $24.17 | $24.17 | 2,260,900 | — | — |
| 2007-05-23 | $24.26 | $24.26 | 3,395,500 | — | — |
| 2007-05-22 | $24.39 | $24.39 | 1,882,900 | — | — |
| 2007-05-21 | $24.52 | $24.52 | 2,013,600 | — | — |
| 2007-05-18 | $24.39 | $24.39 | 1,926,600 | — | — |
| 2007-05-17 | $24.32 | $24.32 | 1,766,300 | — | — |
| 2007-05-16 | $24.03 | $24.03 | 1,723,200 | — | — |
| 2007-05-15 | $23.84 | $23.84 | 2,394,200 | — | — |
| 2007-05-14 | $23.89 | $23.89 | 3,570,900 | — | — |
| 2007-05-11 | $23.64 | $23.64 | 1,914,200 | — | — |
| 2007-05-10 | $23.58 | $23.58 | 2,336,100 | — | — |
| 2007-05-09 | $23.55 | $23.55 | 2,316,700 | — | — |
| 2007-05-08 | $23.31 | $23.31 | 3,024,200 | — | — |
| 2007-05-07 | $23.00 | $23.00 | 20,434,800 | — | — |
| 2007-05-04 | $22.48 | $22.48 | 1,503,100 | — | — |
| 2007-05-03 | $22.83 | $22.83 | 1,095,500 | — | — |
| 2007-05-02 | $22.71 | $22.71 | 1,557,300 | — | — |
| 2007-05-01 | $22.70 | $22.70 | 1,470,400 | — | — |
| 2007-04-30 | $22.41 | $22.41 | 2,224,600 | — | — |
| 2007-04-27 | $22.78 | $22.78 | 1,829,600 | — | — |
| 2007-04-26 | $22.70 | $22.70 | 2,140,800 | — | — |
| 2007-04-25 | $22.40 | $22.40 | 1,545,900 | — | — |
| 2007-04-24 | $22.55 | $22.55 | 2,495,400 | — | — |
| 2007-04-23 | $22.71 | $22.71 | 2,829,000 | — | — |
| 2007-04-20 | $22.49 | $22.49 | 2,915,000 | — | — |
| 2007-04-19 | $22.17 | $22.17 | 1,744,000 | — | — |
| 2007-04-18 | $22.27 | $22.27 | 2,110,200 | — | — |
| 2007-04-17 | $21.71 | $21.71 | 4,155,700 | — | — |
| 2007-04-16 | $22.23 | $22.23 | 1,746,700 | — | — |
| 2007-04-13 | $21.82 | $21.82 | 1,513,500 | — | — |
| 2007-04-12 | $21.98 | $21.98 | 2,226,800 | — | — |
| 2007-04-11 | $21.57 | $21.57 | 1,633,200 | — | — |
| 2007-04-10 | $21.64 | $21.64 | 1,841,700 | — | — |
| 2007-04-09 | $21.54 | $21.54 | 2,774,500 | — | — |
| 2007-04-05 | $21.49 | $21.49 | 4,531,400 | — | — |
| 2007-04-04 | $20.82 | $20.82 | 2,993,900 | — | — |
| 2007-04-03 | $20.79 | $20.79 | 2,135,700 | — | — |
| 2007-04-02 | $20.90 | $20.90 | 2,580,200 | — | — |
| 2007-03-30 | $21.18 | $21.18 | 3,336,100 | — | — |
| 2007-03-29 | $20.83 | $20.83 | 2,312,200 | — | — |
| 2007-03-28 | $20.56 | $20.56 | 2,536,300 | — | — |
| 2007-03-27 | $20.52 | $20.52 | 3,005,700 | — | — |
| 2007-03-26 | $20.62 | $20.62 | 2,448,400 | — | — |
| 2007-03-23 | $20.35 | $20.35 | 3,569,600 | — | — |
| 2007-03-22 | $19.96 | $19.96 | 2,281,200 | — | — |
| 2007-03-21 | $19.78 | $19.78 | 2,880,500 | — | — |
| 2007-03-20 | $19.48 | $19.48 | 6,895,500 | — | — |
| 2007-03-19 | $19.25 | $19.25 | 2,515,900 | — | — |
| 2007-03-16 | $19.27 | $19.27 | 1,978,300 | — | — |
| 2007-03-15 | $19.36 | $19.36 | 2,428,100 | — | — |
| 2007-03-14 | $19.30 | $19.30 | 2,270,700 | — | — |
| 2007-03-13 | $19.12 | $19.12 | 6,369,600 | — | — |
| 2007-03-12 | $19.56 | $19.56 | 9,288,400 | — | — |
| 2007-03-09 | $19.19 | $19.19 | 2,381,300 | — | — |
| 2007-03-08 | $18.96 | $18.96 | 3,428,100 | — | — |
| 2007-03-07 | $19.02 | $19.02 | 2,593,300 | — | — |
| 2007-03-06 | $19.25 | $19.25 | 3,570,900 | — | — |
| 2007-03-05 | $19.13 | $19.13 | 4,131,900 | — | — |
| 2007-03-02 | $19.49 | $19.49 | 6,970,400 | — | — |
| 2007-03-01 | $20.06 | $20.06 | 13,497,300 | — | — |
| 2007-02-28 | $23.46 | $23.46 | 2,256,800 | — | — |
| 2007-02-27 | $23.24 | $23.24 | 2,239,600 | — | — |
| 2007-02-26 | $23.82 | $23.82 | 1,453,400 | — | — |
| 2007-02-23 | $23.95 | $23.95 | 1,910,900 | — | — |
| 2007-02-22 | $23.89 | $23.89 | 3,291,900 | — | — |
| 2007-02-21 | $24.05 | $24.05 | 2,078,000 | — | — |
| 2007-02-20 | $24.01 | $24.01 | 3,448,100 | — | — |
| 2007-02-16 | $24.01 | $24.01 | 4,966,400 | — | — |
| 2007-02-15 | $24.50 | $24.50 | 3,088,600 | — | — |
| 2007-02-14 | $24.50 | $24.50 | 1,719,900 | — | — |
| 2007-02-13 | $24.07 | $24.07 | 2,153,100 | — | — |
| 2007-02-12 | $24.11 | $24.11 | 1,331,000 | — | — |
| 2007-02-09 | $24.13 | $24.13 | 1,707,600 | — | — |
| 2007-02-08 | $24.28 | $24.28 | 1,796,400 | — | — |
| 2007-02-07 | $24.35 | $24.35 | 1,507,000 | — | — |
| 2007-02-06 | $24.36 | $24.36 | 1,373,800 | — | — |
| 2007-02-05 | $24.51 | $24.51 | 1,121,900 | — | — |
| 2007-02-02 | $24.67 | $24.67 | 1,605,500 | — | — |
| 2007-02-01 | $24.58 | $24.58 | 2,484,800 | — | — |
| 2007-01-31 | $24.74 | $24.74 | 1,245,300 | — | — |
| 2007-01-30 | $24.89 | $24.89 | 906,900 | — | — |
| 2007-01-29 | $24.86 | $24.86 | 1,244,100 | — | — |
| 2007-01-26 | $25.13 | $25.13 | 1,497,700 | — | — |
| 2007-01-25 | $25.13 | $25.13 | 1,582,700 | — | — |
| 2007-01-24 | $25.29 | $25.29 | 1,279,300 | — | — |
| 2007-01-23 | $25.00 | $25.00 | 1,402,400 | — | — |
| 2007-01-22 | $24.76 | $24.76 | 1,138,000 | — | — |
| 2007-01-19 | $24.95 | $24.95 | 1,385,000 | — | — |
| 2007-01-18 | $24.95 | $24.95 | 1,076,700 | — | — |
| 2007-01-17 | $24.80 | $24.80 | 1,722,700 | — | — |
| 2007-01-16 | $24.74 | $24.74 | 1,854,700 | — | — |
| 2007-01-12 | $24.88 | $24.88 | 3,166,400 | — | — |
| 2007-01-11 | $24.95 | $24.95 | 1,935,200 | — | — |
| 2007-01-10 | $24.92 | $24.92 | 2,598,400 | — | — |
| 2007-01-09 | $24.65 | $24.65 | 1,764,400 | — | — |
| 2007-01-08 | $24.71 | $24.71 | 3,062,200 | — | — |
| 2007-01-05 | $24.41 | $24.41 | 7,236,300 | — | — |
| 2007-01-04 | $25.15 | $25.15 | 9,149,800 | — | — |
| 2007-01-03 | $28.40 | $28.40 | 2,501,000 | — | — |