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
- 1986-11-06 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 | $23.79 | $35.00 | 1,216,800 | — | — |
| 2007-12-28 | $23.88 | $35.13 | 1,149,400 | — | — |
| 2007-12-27 | $23.83 | $35.06 | 1,363,400 | — | — |
| 2007-12-26 | $24.00 | $35.31 | 829,300 | — | — |
| 2007-12-24 | $24.37 | $35.85 | 472,900 | — | — |
| 2007-12-21 | $23.78 | $34.99 | 2,454,000 | — | — |
| 2007-12-20 | $23.36 | $34.37 | 1,704,400 | — | — |
| 2007-12-19 | $23.52 | $34.60 | 1,612,900 | — | — |
| 2007-12-18 | $23.37 | $34.38 | 1,975,700 | — | — |
| 2007-12-17 | $23.49 | $34.56 | 2,192,600 | — | — |
| 2007-12-14 | $23.38 | $34.40 | 2,236,300 | — | — |
| 2007-12-13 | $24.38 | $35.87 | 2,528,600 | — | — |
| 2007-12-12 | $24.19 | $35.59 | 3,286,400 | — | — |
| 2007-12-11 | $24.23 | $35.65 | 3,501,400 | — | — |
| 2007-12-10 | $25.76 | $37.90 | 2,687,300 | — | — |
| 2007-12-07 | $25.65 | $37.74 | 2,273,400 | — | — |
| 2007-12-06 | $25.54 | $37.58 | 2,205,200 | — | — |
| 2007-12-05 | $25.11 | $36.94 | 2,252,600 | — | — |
| 2007-12-04 | $24.69 | $36.33 | 2,646,300 | — | — |
| 2007-12-03 | $24.58 | $36.16 | 2,636,200 | — | — |
| 2007-11-30 | $24.84 | $36.55 | 3,017,500 | — | — |
| 2007-11-29 | $24.77 | $36.44 | 2,055,600 | — | — |
| 2007-11-28 | $24.90 | $36.63 | 3,195,000 | — | — |
| 2007-11-27 | $23.77 | $34.97 | 2,419,300 | — | — |
| 2007-11-26 | $22.90 | $33.69 | 2,524,200 | — | — |
| 2007-11-23 | $23.43 | $34.47 | 832,400 | — | — |
| 2007-11-21 | $22.86 | $33.63 | 2,070,500 | — | — |
| 2007-11-20 | $23.78 | $34.99 | 3,238,900 | — | — |
| 2007-11-19 | $23.95 | $35.24 | 4,194,100 | — | — |
| 2007-11-16 | $24.08 | $35.43 | 3,405,900 | — | — |
| 2007-11-15 | $24.08 | $35.43 | 3,823,700 | — | — |
| 2007-11-14 | $24.87 | $36.59 | 4,820,500 | — | — |
| 2007-11-13 | $25.00 | $36.78 | 3,799,200 | — | — |
| 2007-11-12 | $24.53 | $36.09 | 5,850,500 | — | — |
| 2007-11-09 | $23.84 | $35.08 | 3,087,200 | — | — |
| 2007-11-08 | $24.15 | $35.53 | 3,853,700 | — | — |
| 2007-11-07 | $24.30 | $35.75 | 3,514,100 | — | — |
| 2007-11-06 | $25.27 | $37.18 | 3,742,400 | — | — |
| 2007-11-05 | $24.98 | $36.75 | 3,117,300 | — | — |
| 2007-11-02 | $25.11 | $36.94 | 4,832,400 | — | — |
| 2007-11-01 | $25.32 | $37.25 | 10,362,700 | — | — |
| 2007-10-31 | $23.34 | $34.34 | 1,839,400 | — | — |
| 2007-10-30 | $22.80 | $33.55 | 1,415,200 | — | — |
| 2007-10-29 | $22.99 | $33.82 | 1,443,000 | — | — |
| 2007-10-26 | $23.57 | $34.68 | 1,637,300 | — | — |
| 2007-10-25 | $22.86 | $33.63 | 1,712,000 | — | — |
| 2007-10-24 | $23.15 | $33.95 | 2,098,400 | — | — |
| 2007-10-23 | $23.68 | $34.73 | 1,100,200 | — | — |
| 2007-10-22 | $23.61 | $34.62 | 1,623,700 | — | — |
| 2007-10-19 | $23.14 | $33.94 | 2,816,200 | — | — |
| 2007-10-18 | $24.13 | $35.39 | 1,632,400 | — | — |
| 2007-10-17 | $24.55 | $36.00 | 2,201,100 | — | — |
| 2007-10-16 | $24.31 | $35.65 | 2,444,300 | — | — |
| 2007-10-15 | $24.76 | $36.31 | 1,630,300 | — | — |
| 2007-10-12 | $25.33 | $37.15 | 1,429,700 | — | — |
| 2007-10-11 | $25.27 | $37.06 | 1,827,200 | — | — |
| 2007-10-10 | $25.36 | $37.19 | 2,171,900 | — | — |
| 2007-10-09 | $25.90 | $37.98 | 2,364,100 | — | — |
| 2007-10-08 | $25.60 | $37.54 | 1,262,600 | — | — |
| 2007-10-05 | $25.66 | $37.63 | 1,935,700 | — | — |
| 2007-10-04 | $25.13 | $36.85 | 1,218,400 | — | — |
| 2007-10-03 | $25.00 | $36.66 | 1,891,900 | — | — |
| 2007-10-02 | $25.27 | $37.06 | 2,777,100 | — | — |
| 2007-10-01 | $25.00 | $36.66 | 3,480,800 | — | — |
| 2007-09-28 | $24.47 | $35.89 | 2,738,800 | — | — |
| 2007-09-27 | $24.46 | $35.87 | 2,681,300 | — | — |
| 2007-09-26 | $24.23 | $35.53 | 2,278,200 | — | — |
| 2007-09-25 | $24.16 | $35.43 | 2,503,400 | — | — |
| 2007-09-24 | $24.18 | $35.46 | 1,807,900 | — | — |
| 2007-09-21 | $24.49 | $35.91 | 3,206,300 | — | — |
| 2007-09-20 | $24.33 | $35.68 | 1,624,300 | — | — |
| 2007-09-19 | $24.79 | $36.35 | 3,147,100 | — | — |
| 2007-09-18 | $24.53 | $35.97 | 2,486,700 | — | — |
| 2007-09-17 | $23.67 | $34.71 | 889,800 | — | — |
| 2007-09-14 | $23.84 | $34.96 | 1,071,800 | — | — |
| 2007-09-13 | $23.91 | $35.06 | 1,646,800 | — | — |
| 2007-09-12 | $23.91 | $35.06 | 2,410,500 | — | — |
| 2007-09-11 | $24.15 | $35.42 | 1,924,400 | — | — |
| 2007-09-10 | $24.06 | $35.28 | 1,651,400 | — | — |
| 2007-09-07 | $24.05 | $35.27 | 1,398,100 | — | — |
| 2007-09-06 | $24.42 | $35.81 | 1,157,400 | — | — |
| 2007-09-05 | $24.79 | $36.35 | 2,439,300 | — | — |
| 2007-09-04 | $24.95 | $36.59 | 1,705,600 | — | — |
| 2007-08-31 | $24.47 | $35.89 | 1,956,700 | — | — |
| 2007-08-30 | $24.39 | $35.77 | 1,618,600 | — | — |
| 2007-08-29 | $24.73 | $36.27 | 1,558,800 | — | — |
| 2007-08-28 | $23.73 | $34.80 | 1,942,800 | — | — |
| 2007-08-27 | $24.92 | $36.55 | 1,402,100 | — | — |
| 2007-08-24 | $25.29 | $37.09 | 1,374,400 | — | — |
| 2007-08-23 | $24.96 | $36.60 | 2,725,400 | — | — |
| 2007-08-22 | $25.04 | $36.72 | 2,866,200 | — | — |
| 2007-08-21 | $24.83 | $36.41 | 1,526,700 | — | — |
| 2007-08-20 | $24.73 | $36.27 | 2,280,900 | — | — |
| 2007-08-17 | $24.85 | $36.44 | 3,115,000 | — | — |
| 2007-08-16 | $23.94 | $35.11 | 3,098,300 | — | — |
| 2007-08-15 | $23.83 | $34.95 | 3,787,600 | — | — |
| 2007-08-14 | $23.92 | $35.08 | 2,970,000 | — | — |
| 2007-08-13 | $24.00 | $35.20 | 2,318,700 | — | — |
| 2007-08-10 | $23.87 | $35.01 | 2,360,300 | — | — |
| 2007-08-09 | $23.28 | $34.14 | 4,696,000 | — | — |
| 2007-08-08 | $24.22 | $35.52 | 5,476,300 | — | — |
| 2007-08-07 | $24.95 | $36.59 | 4,502,500 | — | — |
| 2007-08-06 | $25.61 | $37.56 | 4,226,100 | — | — |
| 2007-08-03 | $23.69 | $34.74 | 3,841,400 | — | — |
| 2007-08-02 | $25.49 | $37.38 | 4,560,600 | — | — |
| 2007-08-01 | $23.99 | $35.18 | 4,423,500 | — | — |
| 2007-07-31 | $24.30 | $35.64 | 3,003,800 | — | — |
| 2007-07-30 | $23.82 | $34.93 | 2,167,100 | — | — |
| 2007-07-27 | $23.54 | $34.52 | 2,816,400 | — | — |
| 2007-07-26 | $24.34 | $35.69 | 3,259,100 | — | — |
| 2007-07-25 | $25.18 | $36.82 | 2,336,800 | — | — |
| 2007-07-24 | $24.81 | $36.28 | 2,257,800 | — | — |
| 2007-07-23 | $25.84 | $37.78 | 1,382,800 | — | — |
| 2007-07-20 | $25.57 | $37.39 | 2,748,800 | — | — |
| 2007-07-19 | $26.10 | $38.16 | 1,061,400 | — | — |
| 2007-07-18 | $25.80 | $37.72 | 3,091,800 | — | — |
| 2007-07-17 | $25.99 | $38.00 | 899,100 | — | — |
| 2007-07-16 | $26.02 | $38.04 | 1,309,200 | — | — |
| 2007-07-13 | $26.35 | $38.53 | 1,267,900 | — | — |
| 2007-07-12 | $26.37 | $38.56 | 1,820,400 | — | — |
| 2007-07-11 | $25.62 | $37.46 | 3,252,600 | — | — |
| 2007-07-10 | $25.55 | $37.36 | 1,719,600 | — | — |
| 2007-07-09 | $26.39 | $38.59 | 1,081,100 | — | — |
| 2007-07-06 | $26.23 | $38.35 | 975,600 | — | — |
| 2007-07-05 | $26.25 | $38.38 | 804,300 | — | — |
| 2007-07-03 | $26.52 | $38.78 | 1,510,000 | — | — |
| 2007-07-02 | $26.29 | $38.44 | 2,054,400 | — | — |
| 2007-06-29 | $26.11 | $38.18 | 1,696,000 | — | — |
| 2007-06-28 | $26.26 | $38.40 | 2,127,800 | — | — |
| 2007-06-27 | $25.92 | $37.90 | 1,048,400 | — | — |
| 2007-06-26 | $25.84 | $37.78 | 1,557,000 | — | — |
| 2007-06-25 | $25.77 | $37.68 | 1,477,100 | — | — |
| 2007-06-22 | $25.82 | $37.75 | 1,648,400 | — | — |
| 2007-06-21 | $26.17 | $38.26 | 1,096,400 | — | — |
| 2007-06-20 | $26.22 | $38.34 | 1,356,100 | — | — |
| 2007-06-19 | $26.49 | $38.73 | 1,748,000 | — | — |
| 2007-06-18 | $26.25 | $38.38 | 1,038,700 | — | — |
| 2007-06-15 | $26.33 | $38.50 | 2,089,900 | — | — |
| 2007-06-14 | $26.19 | $38.29 | 1,772,500 | — | — |
| 2007-06-13 | $26.09 | $38.15 | 2,022,800 | — | — |
| 2007-06-12 | $25.73 | $37.62 | 2,027,000 | — | — |
| 2007-06-11 | $26.03 | $38.06 | 1,350,700 | — | — |
| 2007-06-08 | $25.85 | $37.80 | 1,443,400 | — | — |
| 2007-06-07 | $25.41 | $37.15 | 1,212,100 | — | — |
| 2007-06-06 | $25.85 | $37.80 | 1,878,700 | — | — |
| 2007-06-05 | $26.36 | $38.54 | 1,446,500 | — | — |
| 2007-06-04 | $26.61 | $38.91 | 1,145,000 | — | — |
| 2007-06-01 | $26.64 | $38.95 | 1,351,000 | — | — |
| 2007-05-31 | $26.54 | $38.81 | 1,965,600 | — | — |
| 2007-05-30 | $26.45 | $38.67 | 2,417,400 | — | — |
| 2007-05-29 | $26.01 | $38.03 | 2,897,700 | — | — |
| 2007-05-25 | $26.49 | $38.73 | 1,065,700 | — | — |
| 2007-05-24 | $26.66 | $38.98 | 1,263,000 | — | — |
| 2007-05-23 | $26.89 | $39.32 | 1,225,300 | — | — |
| 2007-05-22 | $27.30 | $39.92 | 1,434,000 | — | — |
| 2007-05-21 | $27.32 | $39.95 | 3,113,000 | — | — |
| 2007-05-18 | $27.18 | $39.74 | 2,852,100 | — | — |
| 2007-05-17 | $27.35 | $39.99 | 2,095,000 | — | — |
| 2007-05-16 | $27.11 | $39.64 | 2,554,700 | — | — |
| 2007-05-15 | $26.69 | $39.02 | 2,066,800 | — | — |
| 2007-05-14 | $26.74 | $39.10 | 2,230,900 | — | — |
| 2007-05-11 | $26.87 | $39.29 | 1,994,800 | — | — |
| 2007-05-10 | $26.41 | $38.62 | 2,384,300 | — | — |
| 2007-05-09 | $27.02 | $39.51 | 3,336,900 | — | — |
| 2007-05-08 | $27.17 | $39.73 | 3,158,400 | — | — |
| 2007-05-07 | $27.36 | $40.00 | 2,047,200 | — | — |
| 2007-05-04 | $27.57 | $40.31 | 5,622,600 | — | — |
| 2007-05-03 | $27.33 | $39.96 | 9,539,400 | — | — |
| 2007-05-02 | $24.92 | $36.44 | 2,300,600 | — | — |
| 2007-05-01 | $24.73 | $36.16 | 1,887,000 | — | — |
| 2007-04-30 | $24.88 | $36.38 | 2,031,300 | — | — |
| 2007-04-27 | $24.94 | $36.47 | 1,402,500 | — | — |
| 2007-04-26 | $24.90 | $36.41 | 2,484,300 | — | — |
| 2007-04-25 | $25.44 | $37.09 | 1,427,700 | — | — |
| 2007-04-24 | $24.86 | $36.24 | 1,813,300 | — | — |
| 2007-04-23 | $24.97 | $36.40 | 1,872,200 | — | — |
| 2007-04-20 | $25.26 | $36.82 | 2,279,700 | — | — |
| 2007-04-19 | $24.77 | $36.11 | 2,264,000 | — | — |
| 2007-04-18 | $24.90 | $36.30 | 1,069,300 | — | — |
| 2007-04-17 | $24.85 | $36.23 | 1,998,800 | — | — |
| 2007-04-16 | $24.50 | $35.72 | 1,546,100 | — | — |
| 2007-04-13 | $24.26 | $35.37 | 1,536,600 | — | — |
| 2007-04-12 | $24.11 | $35.15 | 2,375,100 | — | — |
| 2007-04-11 | $24.02 | $35.02 | 1,456,400 | — | — |
| 2007-04-10 | $23.98 | $34.96 | 1,500,600 | — | — |
| 2007-04-09 | $23.98 | $34.96 | 1,641,500 | — | — |
| 2007-04-05 | $23.75 | $34.62 | 1,951,700 | — | — |
| 2007-04-04 | $24.08 | $35.10 | 2,072,000 | — | — |
| 2007-04-03 | $24.08 | $35.10 | 2,479,600 | — | — |
| 2007-04-02 | $23.39 | $34.10 | 1,695,700 | — | — |
| 2007-03-30 | $23.03 | $33.57 | 1,807,400 | — | — |
| 2007-03-29 | $22.93 | $33.43 | 1,674,600 | — | — |
| 2007-03-28 | $22.53 | $32.84 | 1,725,800 | — | — |
| 2007-03-27 | $22.97 | $33.49 | 1,185,300 | — | — |
| 2007-03-26 | $23.27 | $33.92 | 811,800 | — | — |
| 2007-03-23 | $23.27 | $33.92 | 1,321,400 | — | — |
| 2007-03-22 | $23.13 | $33.72 | 1,420,100 | — | — |
| 2007-03-21 | $23.18 | $33.79 | 1,577,200 | — | — |
| 2007-03-20 | $22.68 | $33.06 | 1,335,400 | — | — |
| 2007-03-19 | $22.50 | $32.80 | 749,100 | — | — |
| 2007-03-16 | $22.13 | $32.26 | 1,808,000 | — | — |
| 2007-03-15 | $22.27 | $32.47 | 1,056,300 | — | — |
| 2007-03-14 | $21.84 | $31.84 | 1,832,400 | — | — |
| 2007-03-13 | $21.82 | $31.81 | 1,882,300 | — | — |
| 2007-03-12 | $22.35 | $32.58 | 2,045,400 | — | — |
| 2007-03-09 | $21.93 | $31.97 | 1,276,100 | — | — |
| 2007-03-08 | $21.83 | $31.82 | 1,877,100 | — | — |
| 2007-03-07 | $21.51 | $31.36 | 1,448,800 | — | — |
| 2007-03-06 | $21.42 | $31.23 | 1,920,900 | — | — |
| 2007-03-05 | $21.10 | $30.76 | 1,600,600 | — | — |
| 2007-03-02 | $21.20 | $30.91 | 1,424,500 | — | — |
| 2007-03-01 | $21.39 | $31.18 | 1,882,200 | — | — |
| 2007-02-28 | $21.41 | $31.21 | 2,607,100 | — | — |
| 2007-02-27 | $20.97 | $30.57 | 2,199,200 | — | — |
| 2007-02-26 | $21.63 | $31.53 | 2,209,200 | — | — |
| 2007-02-23 | $21.71 | $31.65 | 1,360,100 | — | — |
| 2007-02-22 | $21.75 | $31.71 | 578,600 | — | — |
| 2007-02-21 | $21.78 | $31.75 | 910,500 | — | — |
| 2007-02-20 | $21.86 | $31.87 | 912,800 | — | — |
| 2007-02-16 | $21.93 | $31.97 | 924,600 | — | — |
| 2007-02-15 | $21.94 | $31.98 | 1,291,300 | — | — |
| 2007-02-14 | $22.13 | $32.26 | 862,800 | — | — |
| 2007-02-13 | $22.06 | $32.16 | 929,300 | — | — |
| 2007-02-12 | $21.84 | $31.84 | 1,736,500 | — | — |
| 2007-02-09 | $21.76 | $31.72 | 1,066,400 | — | — |
| 2007-02-08 | $22.02 | $32.10 | 2,039,600 | — | — |
| 2007-02-07 | $22.62 | $32.98 | 2,559,200 | — | — |
| 2007-02-06 | $22.35 | $32.58 | 2,081,800 | — | — |
| 2007-02-05 | $21.97 | $32.03 | 1,158,700 | — | — |
| 2007-02-02 | $22.01 | $32.09 | 3,241,900 | — | — |
| 2007-02-01 | $22.03 | $32.12 | 2,300,900 | — | — |
| 2007-01-31 | $22.00 | $32.07 | 1,978,600 | — | — |
| 2007-01-30 | $22.02 | $32.10 | 8,158,800 | — | — |
| 2007-01-29 | $19.93 | $29.05 | 2,021,400 | — | — |
| 2007-01-26 | $19.94 | $29.07 | 1,975,500 | — | — |
| 2007-01-25 | $20.08 | $29.27 | 2,258,800 | — | — |
| 2007-01-24 | $20.41 | $29.64 | 1,545,600 | — | — |
| 2007-01-23 | $20.22 | $29.37 | 1,336,000 | — | — |
| 2007-01-22 | $20.10 | $29.19 | 2,000,600 | — | — |
| 2007-01-19 | $20.22 | $29.37 | 1,505,300 | — | — |
| 2007-01-18 | $20.26 | $29.43 | 1,531,500 | — | — |
| 2007-01-17 | $20.25 | $29.41 | 2,772,400 | — | — |
| 2007-01-16 | $20.47 | $29.73 | 1,484,500 | — | — |
| 2007-01-12 | $20.46 | $29.72 | 1,454,600 | — | — |
| 2007-01-11 | $20.48 | $29.75 | 2,150,000 | — | — |
| 2007-01-10 | $20.34 | $29.54 | 1,186,500 | — | — |
| 2007-01-09 | $20.50 | $29.78 | 1,559,900 | — | — |
| 2007-01-08 | $20.65 | $29.99 | 1,540,500 | — | — |
| 2007-01-05 | $20.62 | $29.95 | 1,444,900 | — | — |
| 2007-01-04 | $20.90 | $30.36 | 1,381,000 | — | — |
| 2007-01-03 | $20.79 | $30.20 | 1,683,100 | — | — |