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
- 1986-07-08 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 | $20.06 | $20.06 | 2,819,600 | — | — |
| 2007-12-28 | $20.06 | $20.06 | 2,002,100 | — | — |
| 2007-12-27 | $20.35 | $20.35 | 1,886,400 | — | — |
| 2007-12-26 | $21.03 | $21.03 | 2,041,600 | — | — |
| 2007-12-24 | $21.18 | $21.18 | 1,387,100 | — | — |
| 2007-12-21 | $21.09 | $21.09 | 3,776,400 | — | — |
| 2007-12-20 | $20.76 | $20.76 | 2,681,200 | — | — |
| 2007-12-19 | $20.54 | $20.54 | 3,785,100 | — | — |
| 2007-12-18 | $20.55 | $20.55 | 3,002,800 | — | — |
| 2007-12-17 | $20.68 | $20.68 | 2,841,700 | — | — |
| 2007-12-14 | $20.80 | $20.80 | 2,985,900 | — | — |
| 2007-12-13 | $21.16 | $21.16 | 2,799,700 | — | — |
| 2007-12-12 | $20.91 | $20.91 | 5,128,000 | — | — |
| 2007-12-11 | $21.00 | $21.00 | 5,840,300 | — | — |
| 2007-12-10 | $22.45 | $22.45 | 6,113,200 | — | — |
| 2007-12-07 | $22.68 | $22.68 | 5,952,500 | — | — |
| 2007-12-06 | $23.42 | $23.42 | 11,670,200 | — | — |
| 2007-12-05 | $20.72 | $20.72 | 2,778,200 | — | — |
| 2007-12-04 | $20.37 | $20.37 | 3,269,000 | — | — |
| 2007-12-03 | $20.86 | $20.86 | 2,958,700 | — | — |
| 2007-11-30 | $20.67 | $20.67 | 5,380,700 | — | — |
| 2007-11-29 | $19.18 | $19.18 | 3,104,400 | — | — |
| 2007-11-28 | $19.42 | $19.42 | 4,577,600 | — | — |
| 2007-11-27 | $18.38 | $18.38 | 4,982,800 | — | — |
| 2007-11-26 | $18.13 | $18.13 | 4,324,500 | — | — |
| 2007-11-23 | $18.98 | $18.98 | 2,641,300 | — | — |
| 2007-11-21 | $18.39 | $18.39 | 8,572,800 | — | — |
| 2007-11-20 | $19.50 | $19.50 | 6,639,600 | — | — |
| 2007-11-19 | $20.17 | $20.17 | 4,759,900 | — | — |
| 2007-11-16 | $21.23 | $21.23 | 3,115,100 | — | — |
| 2007-11-15 | $21.49 | $21.49 | 2,796,800 | — | — |
| 2007-11-14 | $21.79 | $21.79 | 3,322,400 | — | — |
| 2007-11-13 | $21.98 | $21.98 | 2,856,100 | — | — |
| 2007-11-12 | $20.91 | $20.91 | 3,567,800 | — | — |
| 2007-11-09 | $21.04 | $21.04 | 3,995,300 | — | — |
| 2007-11-08 | $20.89 | $20.89 | 4,727,600 | — | — |
| 2007-11-07 | $21.03 | $21.03 | 2,474,100 | — | — |
| 2007-11-06 | $21.97 | $21.97 | 3,712,400 | — | — |
| 2007-11-05 | $21.70 | $21.70 | 4,629,000 | — | — |
| 2007-11-02 | $22.15 | $22.15 | 5,151,200 | — | — |
| 2007-11-01 | $22.31 | $22.31 | 5,359,600 | — | — |
| 2007-10-31 | $22.91 | $22.91 | 6,789,400 | — | — |
| 2007-10-30 | $22.99 | $22.99 | 3,758,000 | — | — |
| 2007-10-29 | $22.94 | $22.94 | 2,715,100 | — | — |
| 2007-10-26 | $23.10 | $23.10 | 3,977,000 | — | — |
| 2007-10-25 | $22.69 | $22.69 | 6,033,900 | — | — |
| 2007-10-24 | $22.18 | $22.18 | 4,857,400 | — | — |
| 2007-10-23 | $21.64 | $21.64 | 3,836,400 | — | — |
| 2007-10-22 | $21.70 | $21.70 | 6,492,500 | — | — |
| 2007-10-19 | $20.52 | $20.52 | 4,713,800 | — | — |
| 2007-10-18 | $20.66 | $20.66 | 4,736,800 | — | — |
| 2007-10-17 | $21.38 | $21.38 | 4,084,800 | — | — |
| 2007-10-16 | $21.38 | $21.38 | 3,830,500 | — | — |
| 2007-10-15 | $22.15 | $22.15 | 3,444,200 | — | — |
| 2007-10-12 | $22.74 | $22.74 | 2,691,700 | — | — |
| 2007-10-11 | $23.36 | $23.36 | 6,156,700 | — | — |
| 2007-10-10 | $23.12 | $23.12 | 3,700,100 | — | — |
| 2007-10-09 | $22.73 | $22.73 | 2,524,800 | — | — |
| 2007-10-08 | $22.41 | $22.41 | 2,391,400 | — | — |
| 2007-10-05 | $22.70 | $22.70 | 3,958,200 | — | — |
| 2007-10-04 | $22.06 | $22.06 | 6,203,200 | — | — |
| 2007-10-03 | $22.53 | $22.53 | 7,127,800 | — | — |
| 2007-10-02 | $22.22 | $22.22 | 9,218,800 | — | — |
| 2007-10-01 | $20.65 | $20.65 | 3,359,400 | — | — |
| 2007-09-28 | $19.99 | $19.99 | 3,336,200 | — | — |
| 2007-09-27 | $20.01 | $20.01 | 5,372,100 | — | — |
| 2007-09-26 | $19.57 | $19.57 | 4,453,100 | — | — |
| 2007-09-25 | $19.96 | $19.96 | 5,650,300 | — | — |
| 2007-09-24 | $20.07 | $20.07 | 3,740,200 | — | — |
| 2007-09-21 | $20.96 | $20.96 | 4,134,100 | — | — |
| 2007-09-20 | $21.15 | $21.15 | 4,070,500 | — | — |
| 2007-09-19 | $22.41 | $22.41 | 8,389,500 | — | — |
| 2007-09-18 | $22.72 | $22.72 | 8,262,100 | — | — |
| 2007-09-17 | $20.91 | $20.91 | 2,782,700 | — | — |
| 2007-09-14 | $20.85 | $20.85 | 4,433,500 | — | — |
| 2007-09-13 | $20.02 | $20.02 | 2,813,100 | — | — |
| 2007-09-12 | $19.67 | $19.67 | 2,538,900 | — | — |
| 2007-09-11 | $19.90 | $19.90 | 3,033,200 | — | — |
| 2007-09-10 | $19.92 | $19.92 | 4,244,300 | — | — |
| 2007-09-07 | $20.34 | $20.34 | 4,504,300 | — | — |
| 2007-09-06 | $20.98 | $20.98 | 2,864,900 | — | — |
| 2007-09-05 | $21.19 | $21.19 | 3,344,300 | — | — |
| 2007-09-04 | $21.84 | $21.84 | 2,817,100 | — | — |
| 2007-08-31 | $21.36 | $21.36 | 4,537,400 | — | — |
| 2007-08-30 | $21.17 | $21.17 | 3,446,700 | — | — |
| 2007-08-29 | $21.54 | $21.54 | 3,323,500 | — | — |
| 2007-08-28 | $21.06 | $21.06 | 4,987,900 | — | — |
| 2007-08-27 | $22.00 | $22.00 | 4,421,500 | — | — |
| 2007-08-24 | $23.09 | $23.09 | 5,040,000 | — | — |
| 2007-08-23 | $22.65 | $22.65 | 5,741,100 | — | — |
| 2007-08-22 | $22.15 | $22.15 | 7,178,000 | — | — |
| 2007-08-21 | $21.09 | $21.09 | 6,895,100 | — | — |
| 2007-08-20 | $22.02 | $22.02 | 5,082,700 | — | — |
| 2007-08-17 | $22.63 | $22.63 | 8,053,800 | — | — |
| 2007-08-16 | $22.45 | $22.45 | 11,103,900 | — | — |
| 2007-08-15 | $21.78 | $21.78 | 6,314,000 | — | — |
| 2007-08-14 | $22.38 | $22.38 | 4,690,900 | — | — |
| 2007-08-13 | $23.11 | $23.11 | 5,050,600 | — | — |
| 2007-08-10 | $24.39 | $24.39 | 8,622,800 | — | — |
| 2007-08-09 | $25.15 | $25.15 | 9,525,600 | — | — |
| 2007-08-08 | $24.33 | $24.33 | 11,215,200 | — | — |
| 2007-08-07 | $22.95 | $22.95 | 7,099,600 | — | — |
| 2007-08-06 | $22.20 | $22.20 | 6,323,700 | — | — |
| 2007-08-03 | $21.59 | $21.59 | 8,239,600 | — | — |
| 2007-08-02 | $22.92 | $22.92 | 9,246,200 | — | — |
| 2007-08-01 | $21.93 | $21.93 | 11,022,800 | — | — |
| 2007-07-31 | $21.93 | $21.93 | 4,751,100 | — | — |
| 2007-07-30 | $22.71 | $22.71 | 4,877,500 | — | — |
| 2007-07-27 | $22.55 | $22.55 | 5,258,400 | — | — |
| 2007-07-26 | $22.81 | $22.81 | 7,708,100 | — | — |
| 2007-07-25 | $23.56 | $23.56 | 4,935,200 | — | — |
| 2007-07-24 | $23.62 | $23.62 | 6,803,900 | — | — |
| 2007-07-23 | $24.75 | $24.75 | 5,394,200 | — | — |
| 2007-07-20 | $25.27 | $25.27 | 3,610,200 | — | — |
| 2007-07-19 | $25.80 | $25.80 | 2,917,800 | — | — |
| 2007-07-18 | $25.64 | $25.64 | 4,014,200 | — | — |
| 2007-07-17 | $26.21 | $26.21 | 2,599,400 | — | — |
| 2007-07-16 | $26.56 | $26.56 | 3,825,300 | — | — |
| 2007-07-13 | $26.44 | $26.44 | 5,158,800 | — | — |
| 2007-07-12 | $25.48 | $25.48 | 2,177,200 | — | — |
| 2007-07-11 | $25.23 | $25.23 | 4,819,300 | — | — |
| 2007-07-10 | $25.26 | $25.26 | 4,429,700 | — | — |
| 2007-07-09 | $25.76 | $25.76 | 3,095,700 | — | — |
| 2007-07-06 | $26.19 | $26.19 | 5,380,700 | — | — |
| 2007-07-05 | $25.45 | $25.45 | 3,771,000 | — | — |
| 2007-07-03 | $25.03 | $25.03 | 2,642,100 | — | — |
| 2007-07-02 | $24.77 | $24.77 | 3,924,200 | — | — |
| 2007-06-29 | $24.98 | $24.98 | 3,239,700 | — | — |
| 2007-06-28 | $25.22 | $25.22 | 2,643,800 | — | — |
| 2007-06-27 | $25.50 | $25.50 | 5,177,900 | — | — |
| 2007-06-26 | $25.02 | $25.02 | 5,408,200 | — | — |
| 2007-06-25 | $25.56 | $25.56 | 4,673,500 | — | — |
| 2007-06-22 | $26.00 | $26.00 | 3,462,100 | — | — |
| 2007-06-21 | $26.58 | $26.58 | 2,507,000 | — | — |
| 2007-06-20 | $26.43 | $26.43 | 2,779,600 | — | — |
| 2007-06-19 | $26.96 | $26.96 | 4,095,500 | — | — |
| 2007-06-18 | $26.67 | $26.67 | 4,224,200 | — | — |
| 2007-06-15 | $27.22 | $27.22 | 2,438,000 | — | — |
| 2007-06-14 | $27.10 | $27.10 | 2,601,300 | — | — |
| 2007-06-13 | $27.35 | $27.35 | 3,235,900 | — | — |
| 2007-06-12 | $27.00 | $27.00 | 3,847,400 | — | — |
| 2007-06-11 | $27.59 | $27.59 | 2,606,000 | — | — |
| 2007-06-08 | $28.15 | $28.15 | 3,451,000 | — | — |
| 2007-06-07 | $27.38 | $27.38 | 4,788,400 | — | — |
| 2007-06-06 | $28.46 | $28.46 | 2,475,200 | — | — |
| 2007-06-05 | $28.89 | $28.89 | 2,834,400 | — | — |
| 2007-06-04 | $29.04 | $29.04 | 3,133,300 | — | — |
| 2007-06-01 | $28.76 | $28.76 | 3,569,800 | — | — |
| 2007-05-31 | $29.33 | $29.33 | 4,457,100 | — | — |
| 2007-05-30 | $29.84 | $29.84 | 2,936,400 | — | — |
| 2007-05-29 | $29.88 | $29.88 | 1,972,900 | — | — |
| 2007-05-25 | $29.96 | $29.96 | 3,051,000 | — | — |
| 2007-05-24 | $30.07 | $30.07 | 6,131,500 | — | — |
| 2007-05-23 | $29.77 | $29.77 | 3,480,700 | — | — |
| 2007-05-22 | $30.20 | $30.20 | 4,453,900 | — | — |
| 2007-05-21 | $28.81 | $28.81 | 2,453,300 | — | — |
| 2007-05-18 | $28.55 | $28.55 | 1,811,500 | — | — |
| 2007-05-17 | $28.65 | $28.65 | 2,441,600 | — | — |
| 2007-05-16 | $28.18 | $28.18 | 1,824,900 | — | — |
| 2007-05-15 | $28.00 | $28.00 | 3,208,500 | — | — |
| 2007-05-14 | $27.93 | $27.93 | 2,439,000 | — | — |
| 2007-05-11 | $28.17 | $28.17 | 1,901,100 | — | — |
| 2007-05-10 | $28.26 | $28.26 | 2,742,900 | — | — |
| 2007-05-09 | $29.05 | $29.05 | 3,523,100 | — | — |
| 2007-05-08 | $29.21 | $29.21 | 2,431,800 | — | — |
| 2007-05-07 | $28.94 | $28.94 | 2,891,000 | — | — |
| 2007-05-04 | $29.51 | $29.51 | 2,511,700 | — | — |
| 2007-05-03 | $29.94 | $29.94 | 2,485,500 | — | — |
| 2007-05-02 | $29.80 | $29.80 | 2,468,000 | — | — |
| 2007-05-01 | $29.65 | $29.65 | 4,348,900 | — | — |
| 2007-04-30 | $29.78 | $29.78 | 3,119,400 | — | — |
| 2007-04-27 | $30.20 | $30.20 | 3,208,700 | — | — |
| 2007-04-26 | $30.59 | $30.59 | 3,851,800 | — | — |
| 2007-04-25 | $29.56 | $29.56 | 3,016,000 | — | — |
| 2007-04-24 | $29.43 | $29.43 | 4,382,800 | — | — |
| 2007-04-23 | $29.17 | $29.17 | 2,299,700 | — | — |
| 2007-04-20 | $29.62 | $29.62 | 3,192,700 | — | — |
| 2007-04-19 | $29.22 | $29.22 | 4,277,100 | — | — |
| 2007-04-18 | $29.33 | $29.33 | 4,815,200 | — | — |
| 2007-04-17 | $28.79 | $28.79 | 3,845,800 | — | — |
| 2007-04-16 | $28.20 | $28.20 | 2,996,600 | — | — |
| 2007-04-13 | $27.74 | $27.74 | 2,418,400 | — | — |
| 2007-04-12 | $27.80 | $27.80 | 3,237,400 | — | — |
| 2007-04-11 | $27.39 | $27.39 | 3,820,400 | — | — |
| 2007-04-10 | $27.75 | $27.75 | 3,376,000 | — | — |
| 2007-04-09 | $28.16 | $28.16 | 2,766,200 | — | — |
| 2007-04-05 | $27.99 | $27.99 | 4,543,100 | — | — |
| 2007-04-04 | $27.54 | $27.54 | 2,502,000 | — | — |
| 2007-04-03 | $27.73 | $27.73 | 4,101,900 | — | — |
| 2007-04-02 | $27.18 | $27.18 | 3,085,900 | — | — |
| 2007-03-30 | $27.38 | $27.38 | 4,087,600 | — | — |
| 2007-03-29 | $27.70 | $27.70 | 3,096,700 | — | — |
| 2007-03-28 | $27.82 | $27.82 | 4,950,900 | — | — |
| 2007-03-27 | $28.40 | $28.40 | 3,754,500 | — | — |
| 2007-03-26 | $28.85 | $28.85 | 3,834,200 | — | — |
| 2007-03-23 | $29.38 | $29.38 | 4,461,300 | — | — |
| 2007-03-22 | $29.43 | $29.43 | 4,343,500 | — | — |
| 2007-03-21 | $29.61 | $29.61 | 5,358,600 | — | — |
| 2007-03-20 | $28.57 | $28.57 | 4,521,600 | — | — |
| 2007-03-19 | $28.80 | $28.80 | 3,461,300 | — | — |
| 2007-03-16 | $28.40 | $28.40 | 3,186,000 | — | — |
| 2007-03-15 | $28.82 | $28.82 | 4,700,300 | — | — |
| 2007-03-14 | $28.33 | $28.33 | 6,159,300 | — | — |
| 2007-03-13 | $27.34 | $27.34 | 7,313,900 | — | — |
| 2007-03-12 | $28.01 | $28.01 | 5,777,600 | — | — |
| 2007-03-09 | $28.85 | $28.85 | 4,260,600 | — | — |
| 2007-03-08 | $29.44 | $29.44 | 3,266,600 | — | — |
| 2007-03-07 | $29.24 | $29.24 | 5,209,700 | — | — |
| 2007-03-06 | $28.80 | $28.80 | 4,495,000 | — | — |
| 2007-03-05 | $28.25 | $28.25 | 4,934,600 | — | — |
| 2007-03-02 | $29.48 | $29.48 | 3,610,900 | — | — |
| 2007-03-01 | $29.85 | $29.85 | 5,616,300 | — | — |
| 2007-02-28 | $29.86 | $29.86 | 5,862,600 | — | — |
| 2007-02-27 | $30.58 | $30.58 | 4,735,900 | — | — |
| 2007-02-26 | $31.66 | $31.66 | 1,890,000 | — | — |
| 2007-02-23 | $31.60 | $31.60 | 5,603,000 | — | — |
| 2007-02-22 | $31.93 | $31.93 | 5,386,300 | — | — |
| 2007-02-21 | $32.86 | $32.86 | 1,953,800 | — | — |
| 2007-02-20 | $32.92 | $32.92 | 1,889,500 | — | — |
| 2007-02-16 | $33.09 | $33.09 | 2,296,900 | — | — |
| 2007-02-15 | $33.32 | $33.32 | 5,025,600 | — | — |
| 2007-02-14 | $32.42 | $32.42 | 2,134,200 | — | — |
| 2007-02-13 | $32.11 | $32.11 | 2,921,700 | — | — |
| 2007-02-12 | $31.89 | $31.89 | 3,321,000 | — | — |
| 2007-02-09 | $32.34 | $32.34 | 5,524,400 | — | — |
| 2007-02-08 | $33.39 | $33.39 | 4,863,400 | — | — |
| 2007-02-07 | $34.43 | $34.43 | 2,497,400 | — | — |
| 2007-02-06 | $34.85 | $34.85 | 2,485,900 | — | — |
| 2007-02-05 | $34.73 | $34.73 | 2,399,100 | — | — |
| 2007-02-02 | $35.35 | $35.35 | 4,704,800 | — | — |
| 2007-02-01 | $34.13 | $34.13 | 3,090,500 | — | — |
| 2007-01-31 | $33.83 | $33.83 | 4,006,100 | — | — |
| 2007-01-30 | $32.43 | $32.43 | 1,389,700 | — | — |
| 2007-01-29 | $32.43 | $32.43 | 1,780,800 | — | — |
| 2007-01-26 | $32.43 | $32.43 | 3,308,600 | — | — |
| 2007-01-25 | $32.72 | $32.72 | 4,991,900 | — | — |
| 2007-01-24 | $34.19 | $34.19 | 3,545,000 | — | — |
| 2007-01-23 | $33.64 | $33.64 | 6,308,800 | — | — |
| 2007-01-22 | $32.31 | $32.31 | 3,219,500 | — | — |
| 2007-01-19 | $32.42 | $32.42 | 3,377,900 | — | — |
| 2007-01-18 | $31.67 | $31.67 | 2,015,800 | — | — |
| 2007-01-17 | $31.68 | $31.68 | 3,452,400 | — | — |
| 2007-01-16 | $31.33 | $31.33 | 2,721,400 | — | — |
| 2007-01-12 | $31.63 | $31.63 | 1,972,600 | — | — |
| 2007-01-11 | $31.65 | $31.65 | 3,267,800 | — | — |
| 2007-01-10 | $31.01 | $31.01 | 2,044,200 | — | — |
| 2007-01-09 | $30.84 | $30.84 | 2,345,400 | — | — |
| 2007-01-08 | $30.40 | $30.40 | 3,252,800 | — | — |
| 2007-01-05 | $31.06 | $31.06 | 2,105,000 | — | — |
| 2007-01-04 | $31.02 | $31.02 | 3,257,500 | — | — |
| 2007-01-03 | $31.44 | $31.44 | 4,542,200 | — | — |