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
- 1991-07-24 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 | $23.23 | $23.23 | 1,518,200 | — | — |
| 2007-12-28 | $23.47 | $23.47 | 1,446,500 | — | — |
| 2007-12-27 | $23.84 | $23.84 | 1,172,400 | — | — |
| 2007-12-26 | $24.78 | $24.78 | 963,900 | — | — |
| 2007-12-24 | $24.91 | $24.91 | 446,500 | — | — |
| 2007-12-21 | $24.92 | $24.92 | 2,457,600 | — | — |
| 2007-12-20 | $24.99 | $24.99 | 1,375,000 | — | — |
| 2007-12-19 | $24.82 | $24.82 | 1,017,900 | — | — |
| 2007-12-18 | $24.93 | $24.93 | 1,392,000 | — | — |
| 2007-12-17 | $24.39 | $24.39 | 1,478,000 | — | — |
| 2007-12-14 | $24.85 | $24.85 | 1,103,700 | — | — |
| 2007-12-13 | $24.92 | $24.92 | 1,166,100 | — | — |
| 2007-12-12 | $25.13 | $25.13 | 2,128,700 | — | — |
| 2007-12-11 | $25.17 | $25.17 | 1,756,300 | — | — |
| 2007-12-10 | $25.47 | $25.47 | 1,619,500 | — | — |
| 2007-12-07 | $25.49 | $25.49 | 1,048,700 | — | — |
| 2007-12-06 | $25.91 | $25.91 | 1,615,300 | — | — |
| 2007-12-05 | $25.50 | $25.50 | 1,607,500 | — | — |
| 2007-12-04 | $24.82 | $24.82 | 1,571,000 | — | — |
| 2007-12-03 | $25.00 | $25.00 | 1,491,200 | — | — |
| 2007-11-30 | $25.39 | $25.39 | 1,482,700 | — | — |
| 2007-11-29 | $25.10 | $25.10 | 1,183,900 | — | — |
| 2007-11-28 | $25.12 | $25.12 | 1,796,100 | — | — |
| 2007-11-27 | $24.22 | $24.22 | 1,796,900 | — | — |
| 2007-11-26 | $23.76 | $23.76 | 1,215,500 | — | — |
| 2007-11-23 | $24.00 | $24.00 | 730,300 | — | — |
| 2007-11-21 | $23.54 | $23.54 | 3,420,500 | — | — |
| 2007-11-20 | $24.57 | $24.57 | 2,820,600 | — | — |
| 2007-11-19 | $25.08 | $25.08 | 2,475,400 | — | — |
| 2007-11-16 | $25.71 | $25.71 | 1,536,400 | — | — |
| 2007-11-15 | $26.12 | $26.12 | 2,142,500 | — | — |
| 2007-11-14 | $25.96 | $25.96 | 1,746,200 | — | — |
| 2007-11-13 | $26.23 | $26.23 | 2,269,400 | — | — |
| 2007-11-12 | $26.06 | $26.06 | 2,669,200 | — | — |
| 2007-11-09 | $25.42 | $25.42 | 2,379,300 | — | — |
| 2007-11-08 | $25.56 | $25.56 | 3,601,800 | — | — |
| 2007-11-07 | $24.77 | $24.77 | 3,103,300 | — | — |
| 2007-11-06 | $25.05 | $25.05 | 6,810,500 | — | — |
| 2007-11-05 | $24.08 | $24.08 | 11,767,100 | — | — |
| 2007-11-02 | $28.90 | $28.90 | 9,227,800 | — | — |
| 2007-11-01 | $31.64 | $31.64 | 1,711,400 | — | — |
| 2007-10-31 | $32.34 | $32.34 | 1,909,800 | — | — |
| 2007-10-30 | $31.94 | $31.94 | 2,492,800 | — | — |
| 2007-10-29 | $32.94 | $32.94 | 1,452,000 | — | — |
| 2007-10-26 | $32.31 | $32.31 | 1,459,300 | — | — |
| 2007-10-25 | $32.30 | $32.30 | 1,720,300 | — | — |
| 2007-10-24 | $31.87 | $31.87 | 1,779,600 | — | — |
| 2007-10-23 | $32.26 | $32.26 | 2,022,500 | — | — |
| 2007-10-22 | $31.82 | $31.82 | 2,929,900 | — | — |
| 2007-10-19 | $30.73 | $30.73 | 3,391,100 | — | — |
| 2007-10-18 | $31.10 | $31.10 | 16,416,300 | — | — |
| 2007-10-17 | $35.82 | $35.82 | 991,300 | — | — |
| 2007-10-16 | $35.81 | $35.81 | 1,138,400 | — | — |
| 2007-10-15 | $36.08 | $36.08 | 1,190,200 | — | — |
| 2007-10-12 | $35.77 | $35.77 | 1,363,700 | — | — |
| 2007-10-11 | $36.28 | $36.28 | 1,237,600 | — | — |
| 2007-10-10 | $36.35 | $36.35 | 1,684,700 | — | — |
| 2007-10-09 | $35.63 | $35.63 | 1,698,100 | — | — |
| 2007-10-08 | $36.59 | $36.59 | 1,286,700 | — | — |
| 2007-10-05 | $37.36 | $37.36 | 1,497,700 | — | — |
| 2007-10-04 | $37.41 | $37.41 | 1,026,500 | — | — |
| 2007-10-03 | $37.27 | $37.27 | 1,143,200 | — | — |
| 2007-10-02 | $37.46 | $37.46 | 1,745,700 | — | — |
| 2007-10-01 | $38.98 | $38.98 | 2,244,300 | — | — |
| 2007-09-28 | $38.41 | $38.41 | 2,563,500 | — | — |
| 2007-09-27 | $38.00 | $38.00 | 1,219,500 | — | — |
| 2007-09-26 | $37.99 | $37.99 | 1,155,400 | — | — |
| 2007-09-25 | $38.51 | $38.51 | 1,100,800 | — | — |
| 2007-09-24 | $38.65 | $38.65 | 902,600 | — | — |
| 2007-09-21 | $38.24 | $38.24 | 1,737,500 | — | — |
| 2007-09-20 | $38.72 | $38.72 | 1,236,200 | — | — |
| 2007-09-19 | $38.68 | $38.68 | 3,042,500 | — | — |
| 2007-09-18 | $39.37 | $39.37 | 1,447,000 | — | — |
| 2007-09-17 | $38.39 | $38.39 | 1,420,500 | — | — |
| 2007-09-14 | $40.40 | $40.40 | 1,122,600 | — | — |
| 2007-09-13 | $40.10 | $40.10 | 780,600 | — | — |
| 2007-09-12 | $40.56 | $40.56 | 591,000 | — | — |
| 2007-09-11 | $40.39 | $40.39 | 718,100 | — | — |
| 2007-09-10 | $39.85 | $39.85 | 719,700 | — | — |
| 2007-09-07 | $39.75 | $39.75 | 1,198,500 | — | — |
| 2007-09-06 | $40.50 | $40.50 | 1,196,500 | — | — |
| 2007-09-05 | $39.98 | $39.98 | 1,755,300 | — | — |
| 2007-09-04 | $39.56 | $39.56 | 1,997,800 | — | — |
| 2007-08-31 | $38.96 | $38.96 | 949,500 | — | — |
| 2007-08-30 | $38.12 | $38.12 | 1,485,000 | — | — |
| 2007-08-29 | $37.66 | $37.66 | 1,149,600 | — | — |
| 2007-08-28 | $36.20 | $36.20 | 952,300 | — | — |
| 2007-08-27 | $36.89 | $36.89 | 768,700 | — | — |
| 2007-08-24 | $37.34 | $37.34 | 857,700 | — | — |
| 2007-08-23 | $36.38 | $36.38 | 926,200 | — | — |
| 2007-08-22 | $36.96 | $36.96 | 931,800 | — | — |
| 2007-08-21 | $37.41 | $37.41 | 1,403,900 | — | — |
| 2007-08-20 | $36.80 | $36.80 | 1,516,700 | — | — |
| 2007-08-17 | $36.87 | $36.87 | 2,261,100 | — | — |
| 2007-08-16 | $35.73 | $35.73 | 2,280,900 | — | — |
| 2007-08-15 | $34.90 | $34.90 | 1,737,700 | — | — |
| 2007-08-14 | $35.10 | $35.10 | 1,226,000 | — | — |
| 2007-08-13 | $35.95 | $35.95 | 1,822,700 | — | — |
| 2007-08-10 | $36.59 | $36.59 | 4,120,500 | — | — |
| 2007-08-09 | $38.19 | $38.19 | 4,071,800 | — | — |
| 2007-08-08 | $38.50 | $38.50 | 4,505,000 | — | — |
| 2007-08-07 | $37.69 | $37.69 | 5,756,000 | — | — |
| 2007-08-06 | $35.76 | $35.76 | 4,501,500 | — | — |
| 2007-08-03 | $33.22 | $33.22 | 2,607,400 | — | — |
| 2007-08-02 | $33.17 | $33.17 | 1,309,300 | — | — |
| 2007-08-01 | $32.60 | $32.60 | 1,681,500 | — | — |
| 2007-07-31 | $32.30 | $32.30 | 1,986,100 | — | — |
| 2007-07-30 | $32.60 | $32.60 | 2,860,300 | — | — |
| 2007-07-27 | $32.44 | $32.44 | 2,949,100 | — | — |
| 2007-07-26 | $32.83 | $32.83 | 3,861,600 | — | — |
| 2007-07-25 | $32.98 | $32.98 | 6,130,500 | — | — |
| 2007-07-24 | $29.72 | $29.72 | 2,363,800 | — | — |
| 2007-07-23 | $29.24 | $29.24 | 1,341,600 | — | — |
| 2007-07-20 | $29.32 | $29.32 | 2,122,700 | — | — |
| 2007-07-19 | $29.64 | $29.64 | 1,461,800 | — | — |
| 2007-07-18 | $29.15 | $29.15 | 1,204,500 | — | — |
| 2007-07-17 | $28.90 | $28.90 | 939,500 | — | — |
| 2007-07-16 | $28.86 | $28.86 | 775,600 | — | — |
| 2007-07-13 | $29.15 | $29.15 | 1,219,200 | — | — |
| 2007-07-12 | $29.40 | $29.40 | 1,636,600 | — | — |
| 2007-07-11 | $28.25 | $28.25 | 1,598,400 | — | — |
| 2007-07-10 | $28.51 | $28.51 | 1,098,100 | — | — |
| 2007-07-09 | $28.44 | $28.44 | 1,642,900 | — | — |
| 2007-07-06 | $28.74 | $28.74 | 888,200 | — | — |
| 2007-07-05 | $28.71 | $28.71 | 2,278,700 | — | — |
| 2007-07-03 | $28.16 | $28.16 | 659,600 | — | — |
| 2007-07-02 | $28.39 | $28.39 | 1,407,500 | — | — |
| 2007-06-29 | $28.56 | $28.56 | 2,032,400 | — | — |
| 2007-06-28 | $28.62 | $28.62 | 2,767,300 | — | — |
| 2007-06-27 | $28.10 | $28.10 | 3,138,400 | — | — |
| 2007-06-26 | $26.39 | $26.39 | 2,702,100 | — | — |
| 2007-06-25 | $26.05 | $26.05 | 1,715,500 | — | — |
| 2007-06-22 | $26.20 | $26.20 | 2,292,100 | — | — |
| 2007-06-21 | $26.87 | $26.87 | 1,949,400 | — | — |
| 2007-06-20 | $27.22 | $27.22 | 1,759,700 | — | — |
| 2007-06-19 | $27.27 | $27.27 | 1,465,200 | — | — |
| 2007-06-18 | $27.37 | $27.37 | 1,339,700 | — | — |
| 2007-06-15 | $27.69 | $27.69 | 2,665,600 | — | — |
| 2007-06-14 | $27.32 | $27.32 | 1,975,300 | — | — |
| 2007-06-13 | $27.35 | $27.35 | 3,000,900 | — | — |
| 2007-06-12 | $26.89 | $26.89 | 2,291,200 | — | — |
| 2007-06-11 | $27.17 | $27.17 | 1,742,800 | — | — |
| 2007-06-08 | $27.73 | $27.73 | 1,923,600 | — | — |
| 2007-06-07 | $28.08 | $28.08 | 1,845,500 | — | — |
| 2007-06-06 | $28.75 | $28.75 | 1,464,900 | — | — |
| 2007-06-05 | $29.53 | $29.53 | 1,238,900 | — | — |
| 2007-06-04 | $29.47 | $29.47 | 1,332,400 | — | — |
| 2007-06-01 | $29.66 | $29.66 | 1,562,600 | — | — |
| 2007-05-31 | $29.90 | $29.90 | 1,816,900 | — | — |
| 2007-05-30 | $30.13 | $30.13 | 1,362,400 | — | — |
| 2007-05-29 | $30.51 | $30.51 | 934,900 | — | — |
| 2007-05-25 | $30.65 | $30.65 | 719,600 | — | — |
| 2007-05-24 | $30.58 | $30.58 | 2,141,900 | — | — |
| 2007-05-23 | $31.46 | $31.46 | 1,482,900 | — | — |
| 2007-05-22 | $31.45 | $31.45 | 1,085,400 | — | — |
| 2007-05-21 | $31.61 | $31.61 | 1,220,600 | — | — |
| 2007-05-18 | $31.46 | $31.46 | 1,951,000 | — | — |
| 2007-05-17 | $31.40 | $31.40 | 1,838,100 | — | — |
| 2007-05-16 | $32.35 | $32.35 | 2,156,800 | — | — |
| 2007-05-15 | $31.68 | $31.68 | 3,894,300 | — | — |
| 2007-05-14 | $30.42 | $30.42 | 1,522,400 | — | — |
| 2007-05-11 | $30.07 | $30.07 | 1,565,300 | — | — |
| 2007-05-10 | $29.63 | $29.63 | 2,017,900 | — | — |
| 2007-05-09 | $30.63 | $30.63 | 2,265,300 | — | — |
| 2007-05-08 | $30.26 | $30.26 | 1,901,400 | — | — |
| 2007-05-07 | $30.42 | $30.42 | 1,196,300 | — | — |
| 2007-05-04 | $30.47 | $30.47 | 805,900 | — | — |
| 2007-05-03 | $30.77 | $30.77 | 825,500 | — | — |
| 2007-05-02 | $30.73 | $30.73 | 1,557,700 | — | — |
| 2007-05-01 | $30.19 | $30.19 | 2,136,700 | — | — |
| 2007-04-30 | $30.74 | $30.74 | 1,206,100 | — | — |
| 2007-04-27 | $31.36 | $31.36 | 981,000 | — | — |
| 2007-04-26 | $31.44 | $31.44 | 1,125,400 | — | — |
| 2007-04-25 | $31.33 | $31.33 | 2,060,500 | — | — |
| 2007-04-24 | $31.21 | $31.21 | 1,261,600 | — | — |
| 2007-04-23 | $31.54 | $31.54 | 2,078,000 | — | — |
| 2007-04-20 | $31.88 | $31.88 | 2,184,600 | — | — |
| 2007-04-19 | $31.04 | $31.04 | 3,380,900 | — | — |
| 2007-04-18 | $31.65 | $31.65 | 2,363,400 | — | — |
| 2007-04-17 | $31.68 | $31.68 | 6,072,700 | — | — |
| 2007-04-16 | $29.93 | $29.93 | 8,893,500 | — | — |
| 2007-04-13 | $30.16 | $30.16 | 6,048,900 | — | — |
| 2007-04-12 | $31.55 | $31.55 | 3,259,300 | — | — |
| 2007-04-11 | $31.02 | $31.02 | 2,776,300 | — | — |
| 2007-04-10 | $32.12 | $32.12 | 3,254,400 | — | — |
| 2007-04-09 | $31.56 | $31.56 | 2,225,400 | — | — |
| 2007-04-05 | $30.92 | $30.92 | 2,156,300 | — | — |
| 2007-04-04 | $29.85 | $29.85 | 2,382,800 | — | — |
| 2007-04-03 | $28.89 | $28.89 | 1,265,300 | — | — |
| 2007-04-02 | $27.94 | $27.94 | 1,134,600 | — | — |
| 2007-03-30 | $28.04 | $28.04 | 924,700 | — | — |
| 2007-03-29 | $28.12 | $28.12 | 1,219,800 | — | — |
| 2007-03-28 | $27.87 | $27.87 | 1,739,300 | — | — |
| 2007-03-27 | $27.59 | $27.59 | 1,707,300 | — | — |
| 2007-03-26 | $27.91 | $27.91 | 848,100 | — | — |
| 2007-03-23 | $28.05 | $28.05 | 955,000 | — | — |
| 2007-03-22 | $28.09 | $28.09 | 1,761,700 | — | — |
| 2007-03-21 | $28.36 | $28.36 | 2,479,500 | — | — |
| 2007-03-20 | $27.85 | $27.85 | 1,261,100 | — | — |
| 2007-03-19 | $27.65 | $27.65 | 2,415,500 | — | — |
| 2007-03-16 | $27.09 | $27.09 | 3,011,700 | — | — |
| 2007-03-15 | $28.17 | $28.17 | 1,568,800 | — | — |
| 2007-03-14 | $28.07 | $28.07 | 3,015,500 | — | — |
| 2007-03-13 | $29.11 | $29.11 | 1,494,400 | — | — |
| 2007-03-12 | $30.40 | $30.40 | 1,845,400 | — | — |
| 2007-03-09 | $29.29 | $29.29 | 882,500 | — | — |
| 2007-03-08 | $29.28 | $29.28 | 1,794,300 | — | — |
| 2007-03-07 | $29.51 | $29.51 | 1,530,700 | — | — |
| 2007-03-06 | $29.51 | $29.51 | 2,341,500 | — | — |
| 2007-03-05 | $28.87 | $28.87 | 1,952,700 | — | — |
| 2007-03-02 | $29.46 | $29.46 | 2,167,100 | — | — |
| 2007-03-01 | $30.03 | $30.03 | 2,172,500 | — | — |
| 2007-02-28 | $30.69 | $30.69 | 2,189,500 | — | — |
| 2007-02-27 | $31.30 | $31.30 | 2,488,400 | — | — |
| 2007-02-26 | $31.62 | $31.62 | 1,241,100 | — | — |
| 2007-02-23 | $32.13 | $32.13 | 2,129,600 | — | — |
| 2007-02-22 | $32.33 | $32.33 | 1,535,400 | — | — |
| 2007-02-21 | $31.43 | $31.43 | 1,179,900 | — | — |
| 2007-02-20 | $31.42 | $31.42 | 1,751,200 | — | — |
| 2007-02-16 | $30.53 | $30.53 | 1,826,100 | — | — |
| 2007-02-15 | $31.55 | $31.55 | 1,144,800 | — | — |
| 2007-02-14 | $32.07 | $32.07 | 1,320,400 | — | — |
| 2007-02-13 | $31.47 | $31.47 | 1,358,400 | — | — |
| 2007-02-12 | $32.01 | $32.01 | 893,100 | — | — |
| 2007-02-09 | $32.36 | $32.36 | 1,073,500 | — | — |
| 2007-02-08 | $33.03 | $33.03 | 935,300 | — | — |
| 2007-02-07 | $33.08 | $33.08 | 1,490,400 | — | — |
| 2007-02-06 | $33.09 | $33.09 | 1,590,400 | — | — |
| 2007-02-05 | $32.52 | $32.52 | 2,055,500 | — | — |
| 2007-02-02 | $33.73 | $33.73 | 2,422,300 | — | — |
| 2007-02-01 | $34.80 | $34.80 | 1,604,800 | — | — |
| 2007-01-31 | $35.35 | $35.35 | 1,544,200 | — | — |
| 2007-01-30 | $35.78 | $35.78 | 1,164,800 | — | — |
| 2007-01-29 | $35.31 | $35.31 | 1,391,100 | — | — |
| 2007-01-26 | $35.03 | $35.03 | 1,626,400 | — | — |
| 2007-01-25 | $35.04 | $35.04 | 1,937,900 | — | — |
| 2007-01-24 | $36.27 | $36.27 | 983,400 | — | — |
| 2007-01-23 | $36.23 | $36.23 | 2,549,100 | — | — |
| 2007-01-22 | $35.95 | $35.95 | 1,996,100 | — | — |
| 2007-01-19 | $36.90 | $36.90 | 1,846,100 | — | — |
| 2007-01-18 | $37.32 | $37.32 | 1,343,100 | — | — |
| 2007-01-17 | $37.89 | $37.89 | 2,062,100 | — | — |
| 2007-01-16 | $38.42 | $38.42 | 2,883,200 | — | — |
| 2007-01-12 | $37.80 | $37.80 | 2,705,000 | — | — |
| 2007-01-11 | $36.05 | $36.05 | 1,542,100 | — | — |
| 2007-01-10 | $35.37 | $35.37 | 2,366,300 | — | — |
| 2007-01-09 | $33.87 | $33.87 | 4,322,400 | — | — |
| 2007-01-08 | $33.55 | $33.55 | 4,602,600 | — | — |
| 2007-01-05 | $35.81 | $35.81 | 1,548,900 | — | — |
| 2007-01-04 | $36.99 | $36.99 | 1,818,600 | — | — |
| 2007-01-03 | $36.90 | $36.90 | 1,801,000 | — | — |