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
- 1993-11-09 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 | $27.26 | $27.26 | 1,820,300 | — | — |
| 2007-12-28 | $26.99 | $26.99 | 950,400 | — | — |
| 2007-12-27 | $26.87 | $26.87 | 1,558,700 | — | — |
| 2007-12-26 | $27.66 | $27.66 | 1,514,400 | — | — |
| 2007-12-24 | $27.34 | $27.34 | 840,500 | — | — |
| 2007-12-21 | $27.10 | $27.10 | 3,205,400 | — | — |
| 2007-12-20 | $26.37 | $26.37 | 2,322,200 | — | — |
| 2007-12-19 | $26.50 | $26.50 | 1,356,800 | — | — |
| 2007-12-18 | $26.73 | $26.73 | 2,305,000 | — | — |
| 2007-12-17 | $26.57 | $26.57 | 2,596,800 | — | — |
| 2007-12-14 | $27.46 | $27.46 | 2,312,000 | — | — |
| 2007-12-13 | $28.24 | $28.24 | 1,670,800 | — | — |
| 2007-12-12 | $28.33 | $28.33 | 3,136,500 | — | — |
| 2007-12-11 | $27.44 | $27.44 | 4,041,800 | — | — |
| 2007-12-10 | $28.56 | $28.56 | 1,848,100 | — | — |
| 2007-12-07 | $28.21 | $28.21 | 4,140,200 | — | — |
| 2007-12-06 | $28.63 | $28.63 | 5,024,900 | — | — |
| 2007-12-05 | $27.00 | $27.00 | 4,534,400 | — | — |
| 2007-12-04 | $26.70 | $26.70 | 2,248,800 | — | — |
| 2007-12-03 | $25.96 | $25.96 | 1,756,000 | — | — |
| 2007-11-30 | $26.20 | $26.20 | 1,909,700 | — | — |
| 2007-11-29 | $25.18 | $25.18 | 1,821,800 | — | — |
| 2007-11-28 | $25.82 | $25.82 | 4,272,700 | — | — |
| 2007-11-27 | $24.13 | $24.13 | 2,281,600 | — | — |
| 2007-11-26 | $23.95 | $23.95 | 2,188,000 | — | — |
| 2007-11-23 | $24.75 | $24.75 | 1,096,400 | — | — |
| 2007-11-21 | $24.11 | $24.11 | 2,740,400 | — | — |
| 2007-11-20 | $24.11 | $24.11 | 3,622,700 | — | — |
| 2007-11-19 | $24.27 | $24.27 | 3,692,900 | — | — |
| 2007-11-16 | $24.92 | $24.92 | 4,038,400 | — | — |
| 2007-11-15 | $24.85 | $24.85 | 3,432,500 | — | — |
| 2007-11-14 | $25.55 | $25.55 | 3,165,400 | — | — |
| 2007-11-13 | $26.54 | $26.54 | 2,947,600 | — | — |
| 2007-11-12 | $25.49 | $25.49 | 4,175,900 | — | — |
| 2007-11-09 | $25.77 | $25.77 | 4,392,300 | — | — |
| 2007-11-08 | $25.53 | $25.53 | 7,540,500 | — | — |
| 2007-11-07 | $24.81 | $24.81 | 2,908,800 | — | — |
| 2007-11-06 | $25.32 | $25.32 | 7,674,500 | — | — |
| 2007-11-05 | $23.92 | $23.92 | 3,006,100 | — | — |
| 2007-11-02 | $24.09 | $24.09 | 2,992,700 | — | — |
| 2007-11-01 | $24.24 | $24.24 | 2,971,800 | — | — |
| 2007-10-31 | $25.27 | $25.27 | 3,407,200 | — | — |
| 2007-10-30 | $24.89 | $24.89 | 2,787,600 | — | — |
| 2007-10-29 | $24.30 | $24.30 | 2,789,300 | — | — |
| 2007-10-26 | $23.13 | $23.13 | 2,219,900 | — | — |
| 2007-10-25 | $22.75 | $22.75 | 2,423,200 | — | — |
| 2007-10-24 | $22.08 | $22.08 | 1,580,500 | — | — |
| 2007-10-23 | $22.13 | $22.13 | 1,648,300 | — | — |
| 2007-10-22 | $22.41 | $22.41 | 1,583,000 | — | — |
| 2007-10-19 | $21.91 | $21.91 | 1,991,800 | — | — |
| 2007-10-18 | $22.88 | $22.88 | 2,152,700 | — | — |
| 2007-10-17 | $23.67 | $23.67 | 2,093,100 | — | — |
| 2007-10-16 | $23.00 | $23.00 | 1,044,700 | — | — |
| 2007-10-15 | $23.30 | $23.30 | 1,297,600 | — | — |
| 2007-10-12 | $23.62 | $23.62 | 1,851,100 | — | — |
| 2007-10-11 | $24.43 | $24.43 | 1,857,400 | — | — |
| 2007-10-10 | $24.10 | $24.10 | 1,976,100 | — | — |
| 2007-10-09 | $24.14 | $24.14 | 1,536,700 | — | — |
| 2007-10-08 | $23.75 | $23.75 | 1,260,800 | — | — |
| 2007-10-05 | $24.30 | $24.30 | 2,226,300 | — | — |
| 2007-10-04 | $23.14 | $23.14 | 1,717,200 | — | — |
| 2007-10-03 | $23.16 | $23.16 | 1,569,200 | — | — |
| 2007-10-02 | $22.62 | $22.62 | 931,100 | — | — |
| 2007-10-01 | $22.28 | $22.28 | 1,313,300 | — | — |
| 2007-09-28 | $21.80 | $21.80 | 1,128,900 | — | — |
| 2007-09-27 | $22.15 | $22.15 | 2,176,200 | — | — |
| 2007-09-26 | $21.48 | $21.48 | 1,810,800 | — | — |
| 2007-09-25 | $21.28 | $21.28 | 2,360,400 | — | — |
| 2007-09-24 | $22.07 | $22.07 | 2,237,200 | — | — |
| 2007-09-21 | $22.30 | $22.30 | 2,035,000 | — | — |
| 2007-09-20 | $22.79 | $22.79 | 2,699,800 | — | — |
| 2007-09-19 | $22.57 | $22.57 | 2,531,900 | — | — |
| 2007-09-18 | $22.94 | $22.94 | 4,870,200 | — | — |
| 2007-09-17 | $22.59 | $22.59 | 1,566,300 | — | — |
| 2007-09-14 | $22.62 | $22.62 | 1,449,000 | — | — |
| 2007-09-13 | $22.79 | $22.79 | 1,327,500 | — | — |
| 2007-09-12 | $22.33 | $22.33 | 1,659,400 | — | — |
| 2007-09-11 | $22.41 | $22.41 | 3,195,200 | — | — |
| 2007-09-10 | $21.48 | $21.48 | 2,467,400 | — | — |
| 2007-09-07 | $21.24 | $21.24 | 2,962,800 | — | — |
| 2007-09-06 | $22.44 | $22.44 | 2,593,200 | — | — |
| 2007-09-05 | $22.71 | $22.71 | 3,567,900 | — | — |
| 2007-09-04 | $22.80 | $22.80 | 4,637,900 | — | — |
| 2007-08-31 | $22.90 | $22.90 | 3,348,400 | — | — |
| 2007-08-30 | $22.03 | $22.03 | 4,546,300 | — | — |
| 2007-08-29 | $21.90 | $21.90 | 2,873,600 | — | — |
| 2007-08-28 | $21.41 | $21.41 | 2,997,400 | — | — |
| 2007-08-27 | $22.73 | $22.73 | 1,944,300 | — | — |
| 2007-08-24 | $22.79 | $22.79 | 2,110,400 | — | — |
| 2007-08-23 | $22.01 | $22.01 | 2,802,000 | — | — |
| 2007-08-22 | $23.08 | $23.08 | 2,650,900 | — | — |
| 2007-08-21 | $21.90 | $21.90 | 2,736,200 | — | — |
| 2007-08-20 | $22.67 | $22.67 | 3,636,600 | — | — |
| 2007-08-17 | $22.10 | $22.10 | 2,185,500 | — | — |
| 2007-08-16 | $21.18 | $21.18 | 4,538,400 | — | — |
| 2007-08-15 | $21.00 | $21.00 | 2,799,100 | — | — |
| 2007-08-14 | $20.76 | $20.76 | 2,849,800 | — | — |
| 2007-08-13 | $21.36 | $21.36 | 2,481,200 | — | — |
| 2007-08-10 | $21.72 | $21.72 | 4,016,000 | — | — |
| 2007-08-09 | $23.00 | $23.00 | 5,590,600 | — | — |
| 2007-08-08 | $24.12 | $24.12 | 7,349,800 | — | — |
| 2007-08-07 | $23.23 | $23.23 | 8,330,800 | — | — |
| 2007-08-06 | $21.20 | $21.20 | 4,236,000 | — | — |
| 2007-08-03 | $20.20 | $20.20 | 2,980,100 | — | — |
| 2007-08-02 | $21.39 | $21.39 | 3,249,900 | — | — |
| 2007-08-01 | $20.27 | $20.27 | 4,018,500 | — | — |
| 2007-07-31 | $20.06 | $20.06 | 4,945,200 | — | — |
| 2007-07-30 | $20.13 | $20.13 | 3,135,600 | — | — |
| 2007-07-27 | $19.41 | $19.41 | 3,753,000 | — | — |
| 2007-07-26 | $19.57 | $19.57 | 3,421,000 | — | — |
| 2007-07-25 | $20.26 | $20.26 | 3,068,100 | — | — |
| 2007-07-24 | $20.01 | $20.01 | 4,684,800 | — | — |
| 2007-07-23 | $20.73 | $20.73 | 4,744,200 | — | — |
| 2007-07-20 | $21.62 | $21.62 | 2,545,500 | — | — |
| 2007-07-19 | $22.11 | $22.11 | 3,837,700 | — | — |
| 2007-07-18 | $21.45 | $21.45 | 4,019,900 | — | — |
| 2007-07-17 | $22.14 | $22.14 | 4,098,700 | — | — |
| 2007-07-16 | $22.30 | $22.30 | 4,967,400 | — | — |
| 2007-07-13 | $21.68 | $21.68 | 4,025,800 | — | — |
| 2007-07-12 | $22.27 | $22.27 | 4,944,400 | — | — |
| 2007-07-11 | $21.97 | $21.97 | 4,870,800 | — | — |
| 2007-07-10 | $21.81 | $21.81 | 6,447,400 | — | — |
| 2007-07-09 | $23.15 | $23.15 | 4,341,600 | — | — |
| 2007-07-06 | $23.78 | $23.78 | 2,843,000 | — | — |
| 2007-07-05 | $23.35 | $23.35 | 2,861,500 | — | — |
| 2007-07-03 | $23.45 | $23.45 | 1,574,900 | — | — |
| 2007-07-02 | $23.96 | $23.96 | 1,554,200 | — | — |
| 2007-06-29 | $24.03 | $24.03 | 3,782,600 | — | — |
| 2007-06-28 | $24.39 | $24.39 | 3,203,500 | — | — |
| 2007-06-27 | $23.90 | $23.90 | 2,511,200 | — | — |
| 2007-06-26 | $23.63 | $23.63 | 3,826,100 | — | — |
| 2007-06-25 | $23.25 | $23.25 | 2,754,800 | — | — |
| 2007-06-22 | $23.26 | $23.26 | 4,433,100 | — | — |
| 2007-06-21 | $23.84 | $23.84 | 4,638,300 | — | — |
| 2007-06-20 | $24.30 | $24.30 | 3,586,000 | — | — |
| 2007-06-19 | $25.08 | $25.08 | 1,422,600 | — | — |
| 2007-06-18 | $25.35 | $25.35 | 1,455,800 | — | — |
| 2007-06-15 | $25.36 | $25.36 | 2,603,200 | — | — |
| 2007-06-14 | $25.56 | $25.56 | 1,775,700 | — | — |
| 2007-06-13 | $25.56 | $25.56 | 1,618,300 | — | — |
| 2007-06-12 | $24.93 | $24.93 | 2,408,000 | — | — |
| 2007-06-11 | $25.78 | $25.78 | 2,685,600 | — | — |
| 2007-06-08 | $25.36 | $25.36 | 1,782,100 | — | — |
| 2007-06-07 | $24.89 | $24.89 | 2,652,600 | — | — |
| 2007-06-06 | $26.05 | $26.05 | 5,660,100 | — | — |
| 2007-06-05 | $26.30 | $26.30 | 1,402,100 | — | — |
| 2007-06-04 | $26.55 | $26.55 | 2,138,900 | — | — |
| 2007-06-01 | $27.11 | $27.11 | 2,129,500 | — | — |
| 2007-05-31 | $26.58 | $26.58 | 2,451,100 | — | — |
| 2007-05-30 | $26.43 | $26.43 | 3,346,900 | — | — |
| 2007-05-29 | $25.34 | $25.34 | 1,326,700 | — | — |
| 2007-05-25 | $25.22 | $25.22 | 916,100 | — | — |
| 2007-05-24 | $24.77 | $24.77 | 1,800,900 | — | — |
| 2007-05-23 | $25.32 | $25.32 | 1,323,400 | — | — |
| 2007-05-22 | $25.44 | $25.44 | 2,639,200 | — | — |
| 2007-05-21 | $25.37 | $25.37 | 2,041,400 | — | — |
| 2007-05-18 | $25.31 | $25.31 | 3,341,200 | — | — |
| 2007-05-17 | $25.24 | $25.24 | 5,008,600 | — | — |
| 2007-05-16 | $24.23 | $24.23 | 2,568,200 | — | — |
| 2007-05-15 | $24.17 | $24.17 | 2,465,600 | — | — |
| 2007-05-14 | $24.37 | $24.37 | 3,796,900 | — | — |
| 2007-05-11 | $25.12 | $25.12 | 2,530,500 | — | — |
| 2007-05-10 | $25.67 | $25.67 | 6,284,300 | — | — |
| 2007-05-09 | $26.29 | $26.29 | 1,872,100 | — | — |
| 2007-05-08 | $25.90 | $25.90 | 2,541,200 | — | — |
| 2007-05-07 | $25.73 | $25.73 | 2,468,000 | — | — |
| 2007-05-04 | $25.43 | $25.43 | 2,473,300 | — | — |
| 2007-05-03 | $25.76 | $25.76 | 3,794,300 | — | — |
| 2007-05-02 | $25.60 | $25.60 | 4,384,800 | — | — |
| 2007-05-01 | $24.95 | $24.95 | 3,311,100 | — | — |
| 2007-04-30 | $25.76 | $25.76 | 3,434,800 | — | — |
| 2007-04-27 | $26.21 | $26.21 | 6,051,100 | — | — |
| 2007-04-26 | $26.28 | $26.28 | 6,179,500 | — | — |
| 2007-04-25 | $25.14 | $25.14 | 2,634,700 | — | — |
| 2007-04-24 | $24.93 | $24.93 | 4,386,800 | — | — |
| 2007-04-23 | $25.11 | $25.11 | 4,205,400 | — | — |
| 2007-04-20 | $25.91 | $25.91 | 2,910,900 | — | — |
| 2007-04-19 | $25.24 | $25.24 | 2,382,300 | — | — |
| 2007-04-18 | $25.24 | $25.24 | 4,065,000 | — | — |
| 2007-04-17 | $25.61 | $25.61 | 9,628,300 | — | — |
| 2007-04-16 | $26.00 | $26.00 | 3,059,800 | — | — |
| 2007-04-13 | $26.20 | $26.20 | 1,998,400 | — | — |
| 2007-04-12 | $26.74 | $26.74 | 2,389,900 | — | — |
| 2007-04-11 | $26.70 | $26.70 | 2,461,100 | — | — |
| 2007-04-10 | $27.47 | $27.47 | 3,004,000 | — | — |
| 2007-04-09 | $27.52 | $27.52 | 1,542,900 | — | — |
| 2007-04-05 | $27.30 | $27.30 | 2,079,500 | — | — |
| 2007-04-04 | $27.23 | $27.23 | 2,528,700 | — | — |
| 2007-04-03 | $27.57 | $27.57 | 3,187,200 | — | — |
| 2007-04-02 | $26.85 | $26.85 | 5,028,900 | — | — |
| 2007-03-30 | $26.51 | $26.51 | 3,832,100 | — | — |
| 2007-03-29 | $25.95 | $25.95 | 2,246,800 | — | — |
| 2007-03-28 | $26.27 | $26.27 | 3,148,800 | — | — |
| 2007-03-27 | $26.52 | $26.52 | 6,365,800 | — | — |
| 2007-03-26 | $25.67 | $25.67 | 4,253,300 | — | — |
| 2007-03-23 | $26.33 | $26.33 | 8,868,300 | — | — |
| 2007-03-22 | $25.03 | $25.03 | 3,884,600 | — | — |
| 2007-03-21 | $25.29 | $25.29 | 5,412,400 | — | — |
| 2007-03-20 | $25.44 | $25.44 | 4,567,400 | — | — |
| 2007-03-19 | $24.42 | $24.42 | 1,863,300 | — | — |
| 2007-03-16 | $24.04 | $24.04 | 2,696,200 | — | — |
| 2007-03-15 | $24.25 | $24.25 | 2,962,900 | — | — |
| 2007-03-14 | $24.07 | $24.07 | 5,433,300 | — | — |
| 2007-03-13 | $24.40 | $24.40 | 4,011,000 | — | — |
| 2007-03-12 | $25.80 | $25.80 | 3,943,200 | — | — |
| 2007-03-09 | $25.63 | $25.63 | 5,162,700 | — | — |
| 2007-03-08 | $24.64 | $24.64 | 7,789,400 | — | — |
| 2007-03-07 | $25.49 | $25.49 | 2,553,500 | — | — |
| 2007-03-06 | $24.99 | $24.99 | 2,072,500 | — | — |
| 2007-03-05 | $24.50 | $24.50 | 2,708,000 | — | — |
| 2007-03-02 | $24.75 | $24.75 | 2,263,900 | — | — |
| 2007-03-01 | $24.95 | $24.95 | 2,805,700 | — | — |
| 2007-02-28 | $24.82 | $24.82 | 2,715,400 | — | — |
| 2007-02-27 | $24.68 | $24.68 | 3,726,700 | — | — |
| 2007-02-26 | $25.81 | $25.81 | 2,034,600 | — | — |
| 2007-02-23 | $26.14 | $26.14 | 2,564,000 | — | — |
| 2007-02-22 | $26.29 | $26.29 | 2,121,300 | — | — |
| 2007-02-21 | $26.94 | $26.94 | 1,186,600 | — | — |
| 2007-02-20 | $26.73 | $26.73 | 1,666,500 | — | — |
| 2007-02-16 | $26.16 | $26.16 | 1,494,800 | — | — |
| 2007-02-15 | $26.27 | $26.27 | 2,354,800 | — | — |
| 2007-02-14 | $26.23 | $26.23 | 3,159,200 | — | — |
| 2007-02-13 | $26.00 | $26.00 | 2,715,300 | — | — |
| 2007-02-12 | $25.35 | $25.35 | 2,306,100 | — | — |
| 2007-02-09 | $24.90 | $24.90 | 1,499,900 | — | — |
| 2007-02-08 | $25.58 | $25.58 | 1,605,900 | — | — |
| 2007-02-07 | $25.13 | $25.13 | 1,681,900 | — | — |
| 2007-02-06 | $25.38 | $25.38 | 3,963,800 | — | — |
| 2007-02-05 | $25.03 | $25.03 | 1,918,000 | — | — |
| 2007-02-02 | $25.16 | $25.16 | 3,440,200 | — | — |
| 2007-02-01 | $24.53 | $24.53 | 2,432,900 | — | — |
| 2007-01-31 | $24.40 | $24.40 | 2,933,800 | — | — |
| 2007-01-30 | $23.89 | $23.89 | 2,093,800 | — | — |
| 2007-01-29 | $23.93 | $23.93 | 2,685,600 | — | — |
| 2007-01-26 | $24.37 | $24.37 | 1,997,900 | — | — |
| 2007-01-25 | $23.88 | $23.88 | 2,812,700 | — | — |
| 2007-01-24 | $24.44 | $24.44 | 1,609,400 | — | — |
| 2007-01-23 | $24.42 | $24.42 | 3,329,300 | — | — |
| 2007-01-22 | $24.79 | $24.79 | 2,961,900 | — | — |
| 2007-01-19 | $24.72 | $24.72 | 4,515,900 | — | — |
| 2007-01-18 | $25.12 | $25.12 | 2,075,200 | — | — |
| 2007-01-17 | $24.86 | $24.86 | 3,694,900 | — | — |
| 2007-01-16 | $25.39 | $25.39 | 2,148,700 | — | — |
| 2007-01-12 | $25.89 | $25.89 | 1,964,000 | — | — |
| 2007-01-11 | $25.65 | $25.65 | 2,392,600 | — | — |
| 2007-01-10 | $25.47 | $25.47 | 5,773,200 | — | — |
| 2007-01-09 | $24.72 | $24.72 | 6,236,000 | — | — |
| 2007-01-08 | $23.44 | $23.44 | 2,813,000 | — | — |
| 2007-01-05 | $23.53 | $23.53 | 2,133,100 | — | — |
| 2007-01-04 | $23.78 | $23.78 | 2,716,700 | — | — |
| 2007-01-03 | $23.72 | $23.72 | 3,475,000 | — | — |