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
- 2006-10-02 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 | $24.28 | $24.33 | 2,231,300 | — | — |
| 2007-12-28 | $23.95 | $24.00 | 2,444,800 | — | — |
| 2007-12-27 | $23.99 | $24.04 | 2,798,000 | — | — |
| 2007-12-26 | $24.72 | $24.77 | 2,761,300 | — | — |
| 2007-12-24 | $24.33 | $24.38 | 1,489,400 | — | — |
| 2007-12-21 | $24.10 | $24.15 | 6,328,700 | — | — |
| 2007-12-20 | $23.62 | $23.67 | 3,885,000 | — | — |
| 2007-12-19 | $23.53 | $23.58 | 4,047,500 | — | — |
| 2007-12-18 | $22.96 | $23.01 | 3,809,100 | — | — |
| 2007-12-17 | $22.97 | $23.02 | 4,264,800 | — | — |
| 2007-12-14 | $23.66 | $23.71 | 4,931,700 | — | — |
| 2007-12-13 | $23.39 | $23.44 | 2,686,500 | — | — |
| 2007-12-12 | $23.27 | $23.32 | 3,387,600 | — | — |
| 2007-12-11 | $23.10 | $23.11 | 5,563,700 | — | — |
| 2007-12-10 | $23.68 | $23.69 | 6,395,200 | — | — |
| 2007-12-07 | $22.71 | $22.72 | 2,675,600 | — | — |
| 2007-12-06 | $22.79 | $22.80 | 3,578,900 | — | — |
| 2007-12-05 | $22.96 | $22.97 | 5,594,900 | — | — |
| 2007-12-04 | $22.93 | $22.94 | 5,096,100 | — | — |
| 2007-12-03 | $23.12 | $23.13 | 5,703,100 | — | — |
| 2007-11-30 | $22.60 | $22.61 | 3,885,500 | — | — |
| 2007-11-29 | $22.50 | $22.51 | 4,430,100 | — | — |
| 2007-11-28 | $22.50 | $22.51 | 5,238,200 | — | — |
| 2007-11-27 | $21.58 | $21.59 | 4,422,100 | — | — |
| 2007-11-26 | $20.52 | $20.53 | 4,424,300 | — | — |
| 2007-11-23 | $21.68 | $21.69 | 1,797,600 | — | — |
| 2007-11-21 | $21.10 | $21.11 | 3,606,000 | — | — |
| 2007-11-20 | $21.53 | $21.54 | 4,913,500 | — | — |
| 2007-11-19 | $22.02 | $22.03 | 5,255,900 | — | — |
| 2007-11-16 | $22.64 | $22.65 | 7,951,500 | — | — |
| 2007-11-15 | $21.99 | $22.00 | 6,330,100 | — | — |
| 2007-11-14 | $22.73 | $22.74 | 4,152,200 | — | — |
| 2007-11-13 | $23.05 | $23.06 | 4,275,000 | — | — |
| 2007-11-12 | $22.41 | $22.42 | 5,110,500 | — | — |
| 2007-11-09 | $22.00 | $22.01 | 4,087,100 | — | — |
| 2007-11-08 | $22.63 | $22.64 | 5,687,100 | — | — |
| 2007-11-07 | $22.69 | $22.70 | 9,443,400 | — | — |
| 2007-11-06 | $22.28 | $22.29 | 3,824,900 | — | — |
| 2007-11-05 | $22.10 | $22.11 | 3,581,500 | — | — |
| 2007-11-02 | $22.13 | $22.14 | 4,777,100 | — | — |
| 2007-11-01 | $21.78 | $21.79 | 5,077,300 | — | — |
| 2007-10-31 | $22.04 | $22.05 | 4,745,400 | — | — |
| 2007-10-30 | $22.24 | $22.25 | 4,617,200 | — | — |
| 2007-10-29 | $22.08 | $22.09 | 5,816,500 | — | — |
| 2007-10-26 | $21.82 | $21.83 | 3,422,300 | — | — |
| 2007-10-25 | $21.69 | $21.70 | 7,090,100 | — | — |
| 2007-10-24 | $21.39 | $21.40 | 11,455,800 | — | — |
| 2007-10-23 | $20.29 | $20.30 | 12,518,400 | — | — |
| 2007-10-22 | $18.98 | $18.99 | 5,003,700 | — | — |
| 2007-10-19 | $18.43 | $18.44 | 8,700,500 | — | — |
| 2007-10-18 | $19.08 | $19.09 | 4,614,700 | — | — |
| 2007-10-17 | $19.31 | $19.32 | 3,637,800 | — | — |
| 2007-10-16 | $19.43 | $19.44 | 3,180,500 | — | — |
| 2007-10-15 | $19.69 | $19.70 | 3,187,800 | — | — |
| 2007-10-12 | $20.13 | $20.14 | 4,312,800 | — | — |
| 2007-10-11 | $20.08 | $20.09 | 4,918,500 | — | — |
| 2007-10-10 | $20.34 | $20.35 | 5,904,700 | — | — |
| 2007-10-09 | $20.91 | $20.92 | 3,152,300 | — | — |
| 2007-10-08 | $20.72 | $20.73 | 2,884,000 | — | — |
| 2007-10-05 | $20.88 | $20.89 | 3,814,500 | — | — |
| 2007-10-04 | $20.92 | $20.93 | 4,810,000 | — | — |
| 2007-10-03 | $20.96 | $20.97 | 13,325,100 | — | — |
| 2007-10-02 | $21.01 | $21.02 | 3,332,800 | — | — |
| 2007-10-01 | $21.08 | $21.09 | 3,671,000 | — | — |
| 2007-09-28 | $20.97 | $20.98 | 5,297,800 | — | — |
| 2007-09-27 | $21.49 | $21.50 | 3,449,100 | — | — |
| 2007-09-26 | $21.44 | $21.45 | 4,634,000 | — | — |
| 2007-09-25 | $21.06 | $21.07 | 5,283,600 | — | — |
| 2007-09-24 | $21.16 | $21.17 | 5,890,900 | — | — |
| 2007-09-21 | $20.42 | $20.43 | 7,120,600 | — | — |
| 2007-09-20 | $19.64 | $19.65 | 3,266,700 | — | — |
| 2007-09-19 | $20.03 | $20.04 | 4,226,400 | — | — |
| 2007-09-18 | $20.18 | $20.19 | 2,598,500 | — | — |
| 2007-09-17 | $19.77 | $19.78 | 1,544,900 | — | — |
| 2007-09-14 | $20.13 | $20.14 | 3,164,400 | — | — |
| 2007-09-13 | $20.10 | $20.11 | 3,414,000 | — | — |
| 2007-09-12 | $19.93 | $19.94 | 3,064,300 | — | — |
| 2007-09-11 | $19.79 | $19.80 | 2,766,500 | — | — |
| 2007-09-10 | $19.32 | $19.33 | 3,103,400 | — | — |
| 2007-09-07 | $19.38 | $19.39 | 3,302,200 | — | — |
| 2007-09-06 | $19.90 | $19.91 | 3,554,700 | — | — |
| 2007-09-05 | $19.87 | $19.88 | 3,273,600 | — | — |
| 2007-09-04 | $20.10 | $20.11 | 4,772,100 | — | — |
| 2007-08-31 | $18.83 | $18.84 | 3,208,100 | — | — |
| 2007-08-30 | $18.76 | $18.77 | 3,461,900 | — | — |
| 2007-08-29 | $19.14 | $19.15 | 3,435,500 | — | — |
| 2007-08-28 | $18.90 | $18.91 | 5,227,700 | — | — |
| 2007-08-27 | $19.43 | $19.44 | 2,277,500 | — | — |
| 2007-08-24 | $19.85 | $19.86 | 3,360,600 | — | — |
| 2007-08-23 | $19.61 | $19.62 | 3,505,500 | — | — |
| 2007-08-22 | $19.53 | $19.54 | 3,677,600 | — | — |
| 2007-08-21 | $18.99 | $19.00 | 3,466,700 | — | — |
| 2007-08-20 | $18.53 | $18.54 | 3,014,400 | — | — |
| 2007-08-17 | $18.73 | $18.74 | 6,004,400 | — | — |
| 2007-08-16 | $18.36 | $18.37 | 6,999,200 | — | — |
| 2007-08-15 | $18.92 | $18.93 | 6,172,600 | — | — |
| 2007-08-14 | $19.00 | $19.01 | 4,094,000 | — | — |
| 2007-08-13 | $19.50 | $19.51 | 3,523,100 | — | — |
| 2007-08-10 | $19.64 | $19.65 | 6,905,500 | — | — |
| 2007-08-09 | $19.94 | $19.95 | 9,109,200 | — | — |
| 2007-08-08 | $20.52 | $20.53 | 4,516,500 | — | — |
| 2007-08-07 | $20.22 | $20.23 | 5,401,100 | — | — |
| 2007-08-06 | $20.14 | $20.15 | 5,023,900 | — | — |
| 2007-08-03 | $19.51 | $19.52 | 5,720,200 | — | — |
| 2007-08-02 | $19.78 | $19.79 | 4,683,700 | — | — |
| 2007-08-01 | $19.78 | $19.79 | 5,472,000 | — | — |
| 2007-07-31 | $19.95 | $19.96 | 4,342,300 | — | — |
| 2007-07-30 | $20.25 | $20.26 | 4,152,000 | — | — |
| 2007-07-27 | $20.19 | $20.20 | 4,765,400 | — | — |
| 2007-07-26 | $20.88 | $20.89 | 6,256,100 | — | — |
| 2007-07-25 | $21.43 | $21.44 | 5,580,700 | — | — |
| 2007-07-24 | $21.44 | $21.45 | 10,050,800 | — | — |
| 2007-07-23 | $20.70 | $20.71 | 3,391,100 | — | — |
| 2007-07-20 | $20.67 | $20.68 | 5,675,200 | — | — |
| 2007-07-19 | $20.50 | $20.51 | 5,649,600 | — | — |
| 2007-07-18 | $20.34 | $20.35 | 4,214,300 | — | — |
| 2007-07-17 | $20.49 | $20.50 | 3,469,700 | — | — |
| 2007-07-16 | $20.64 | $20.65 | 2,746,000 | — | — |
| 2007-07-13 | $20.66 | $20.67 | 3,285,400 | — | — |
| 2007-07-12 | $20.91 | $20.92 | 3,964,400 | — | — |
| 2007-07-11 | $20.74 | $20.75 | 3,799,200 | — | — |
| 2007-07-10 | $20.68 | $20.69 | 6,734,900 | — | — |
| 2007-07-09 | $20.12 | $20.13 | 7,365,000 | — | — |
| 2007-07-06 | $20.31 | $20.32 | 5,306,800 | — | — |
| 2007-07-05 | $20.49 | $20.50 | 4,043,000 | — | — |
| 2007-07-03 | $20.73 | $20.74 | 2,158,700 | — | — |
| 2007-07-02 | $20.86 | $20.87 | 3,908,100 | — | — |
| 2007-06-29 | $20.83 | $20.84 | 3,987,200 | — | — |
| 2007-06-28 | $20.52 | $20.53 | 3,934,100 | — | — |
| 2007-06-27 | $20.74 | $20.75 | 6,500,500 | — | — |
| 2007-06-26 | $20.45 | $20.46 | 6,432,900 | — | — |
| 2007-06-25 | $20.71 | $20.72 | 4,042,400 | — | — |
| 2007-06-22 | $20.97 | $20.98 | 5,202,300 | — | — |
| 2007-06-21 | $21.04 | $21.05 | 6,713,400 | — | — |
| 2007-06-20 | $21.21 | $21.22 | 10,124,900 | — | — |
| 2007-06-19 | $22.45 | $22.46 | 3,116,500 | — | — |
| 2007-06-18 | $22.69 | $22.70 | 2,377,700 | — | — |
| 2007-06-15 | $22.89 | $22.90 | 4,069,500 | — | — |
| 2007-06-14 | $23.06 | $23.07 | 5,114,000 | — | — |
| 2007-06-13 | $22.90 | $22.91 | 3,071,600 | — | — |
| 2007-06-12 | $22.42 | $22.43 | 4,385,900 | — | — |
| 2007-06-11 | $22.75 | $22.76 | 4,827,500 | — | — |
| 2007-06-08 | $22.16 | $22.17 | 4,849,100 | — | — |
| 2007-06-07 | $21.82 | $21.83 | 5,061,600 | — | — |
| 2007-06-06 | $22.17 | $22.18 | 5,129,400 | — | — |
| 2007-06-05 | $22.16 | $22.17 | 2,814,600 | — | — |
| 2007-06-04 | $22.18 | $22.19 | 4,375,400 | — | — |
| 2007-06-01 | $22.49 | $22.50 | 2,114,500 | — | — |
| 2007-05-31 | $22.45 | $22.46 | 3,258,100 | — | — |
| 2007-05-30 | $22.30 | $22.31 | 3,850,400 | — | — |
| 2007-05-29 | $21.89 | $21.90 | 4,184,500 | — | — |
| 2007-05-25 | $22.28 | $22.29 | 2,846,300 | — | — |
| 2007-05-24 | $21.64 | $21.65 | 3,855,600 | — | — |
| 2007-05-23 | $22.09 | $22.10 | 4,987,600 | — | — |
| 2007-05-22 | $21.62 | $21.63 | 3,198,700 | — | — |
| 2007-05-21 | $21.76 | $21.77 | 3,641,000 | — | — |
| 2007-05-18 | $21.64 | $21.65 | 4,637,200 | — | — |
| 2007-05-17 | $21.23 | $21.24 | 3,362,900 | — | — |
| 2007-05-16 | $21.38 | $21.39 | 3,227,000 | — | — |
| 2007-05-15 | $21.12 | $21.13 | 3,317,900 | — | — |
| 2007-05-14 | $21.21 | $21.22 | 3,316,600 | — | — |
| 2007-05-11 | $21.48 | $21.49 | 3,136,700 | — | — |
| 2007-05-10 | $21.16 | $21.17 | 3,672,500 | — | — |
| 2007-05-09 | $21.48 | $21.49 | 3,683,300 | — | — |
| 2007-05-08 | $21.34 | $21.35 | 4,169,000 | — | — |
| 2007-05-07 | $21.64 | $21.65 | 3,007,000 | — | — |
| 2007-05-04 | $21.54 | $21.55 | 3,533,500 | — | — |
| 2007-05-03 | $21.51 | $21.52 | 6,839,000 | — | — |
| 2007-05-02 | $20.94 | $20.95 | 8,512,200 | — | — |
| 2007-05-01 | $20.87 | $20.88 | 9,894,500 | — | — |
| 2007-04-30 | $21.05 | $21.06 | 7,938,000 | — | — |
| 2007-04-27 | $21.71 | $21.72 | 5,863,500 | — | — |
| 2007-04-26 | $21.69 | $21.70 | 6,698,200 | — | — |
| 2007-04-25 | $21.59 | $21.60 | 26,088,200 | — | — |
| 2007-04-24 | $22.93 | $22.94 | 3,327,300 | — | — |
| 2007-04-23 | $22.85 | $22.86 | 3,564,800 | — | — |
| 2007-04-20 | $23.26 | $23.27 | 3,893,700 | — | — |
| 2007-04-19 | $23.16 | $23.17 | 4,001,700 | — | — |
| 2007-04-18 | $22.84 | $22.85 | 3,697,800 | — | — |
| 2007-04-17 | $22.88 | $22.89 | 3,465,900 | — | — |
| 2007-04-16 | $22.55 | $22.56 | 3,448,500 | — | — |
| 2007-04-13 | $22.48 | $22.49 | 3,287,900 | — | — |
| 2007-04-12 | $22.82 | $22.83 | 3,275,200 | — | — |
| 2007-04-11 | $23.13 | $23.14 | 5,241,900 | — | — |
| 2007-04-10 | $23.17 | $23.18 | 3,963,800 | — | — |
| 2007-04-09 | $23.02 | $23.03 | 6,807,900 | — | — |
| 2007-04-05 | $22.87 | $22.88 | 3,884,800 | — | — |
| 2007-04-04 | $22.60 | $22.61 | 4,645,500 | — | — |
| 2007-04-03 | $22.48 | $22.49 | 3,835,300 | — | — |
| 2007-04-02 | $22.18 | $22.19 | 3,765,800 | — | — |
| 2007-03-30 | $21.95 | $21.96 | 3,086,600 | — | — |
| 2007-03-29 | $22.21 | $22.22 | 2,875,000 | — | — |
| 2007-03-28 | $22.45 | $22.46 | 4,180,800 | — | — |
| 2007-03-27 | $22.62 | $22.63 | 3,758,400 | — | — |
| 2007-03-26 | $22.63 | $22.64 | 4,136,100 | — | — |
| 2007-03-23 | $22.34 | $22.35 | 5,162,800 | — | — |
| 2007-03-22 | $21.68 | $21.69 | 5,440,300 | — | — |
| 2007-03-21 | $21.85 | $21.86 | 4,736,800 | — | — |
| 2007-03-20 | $21.51 | $21.52 | 5,019,600 | — | — |
| 2007-03-19 | $21.83 | $21.84 | 1,987,300 | — | — |
| 2007-03-16 | $21.61 | $21.62 | 3,819,200 | — | — |
| 2007-03-15 | $21.82 | $21.83 | 3,818,900 | — | — |
| 2007-03-14 | $21.27 | $21.28 | 3,823,900 | — | — |
| 2007-03-13 | $21.17 | $21.18 | 4,607,600 | — | — |
| 2007-03-12 | $21.55 | $21.56 | 5,034,300 | — | — |
| 2007-03-09 | $21.14 | $21.15 | 5,337,500 | — | — |
| 2007-03-08 | $21.41 | $21.42 | 3,189,900 | — | — |
| 2007-03-07 | $21.36 | $21.37 | 3,303,500 | — | — |
| 2007-03-06 | $21.87 | $21.88 | 4,179,500 | — | — |
| 2007-03-05 | $21.19 | $21.20 | 3,962,200 | — | — |
| 2007-03-02 | $21.08 | $21.09 | 4,752,400 | — | — |
| 2007-03-01 | $21.41 | $21.42 | 5,842,600 | — | — |
| 2007-02-28 | $21.67 | $21.68 | 7,684,500 | — | — |
| 2007-02-27 | $21.65 | $21.66 | 7,065,300 | — | — |
| 2007-02-26 | $22.37 | $22.38 | 3,726,100 | — | — |
| 2007-02-23 | $21.89 | $21.90 | 5,670,300 | — | — |
| 2007-02-22 | $21.80 | $21.81 | 5,613,400 | — | — |
| 2007-02-21 | $22.14 | $22.15 | 2,863,500 | — | — |
| 2007-02-20 | $22.16 | $22.17 | 2,548,000 | — | — |
| 2007-02-16 | $22.15 | $22.16 | 3,170,800 | — | — |
| 2007-02-15 | $22.48 | $22.49 | 3,045,800 | — | — |
| 2007-02-14 | $22.32 | $22.33 | 3,537,000 | — | — |
| 2007-02-13 | $21.96 | $21.97 | 3,069,700 | — | — |
| 2007-02-12 | $21.97 | $21.98 | 2,305,700 | — | — |
| 2007-02-09 | $21.80 | $21.81 | 3,188,300 | — | — |
| 2007-02-08 | $22.10 | $22.11 | 3,474,200 | — | — |
| 2007-02-07 | $22.55 | $22.56 | 4,112,500 | — | — |
| 2007-02-06 | $22.53 | $22.54 | 3,607,600 | — | — |
| 2007-02-05 | $22.85 | $22.86 | 4,096,100 | — | — |
| 2007-02-02 | $23.02 | $23.03 | 5,619,700 | — | — |
| 2007-02-01 | $23.55 | $23.56 | 10,378,600 | — | — |
| 2007-01-31 | $22.34 | $22.35 | 5,334,200 | — | — |
| 2007-01-30 | $21.72 | $21.73 | 3,882,600 | — | — |
| 2007-01-29 | $21.19 | $21.20 | 4,412,800 | — | — |
| 2007-01-26 | $20.94 | $20.95 | 3,867,700 | — | — |
| 2007-01-25 | $21.07 | $21.08 | 5,218,300 | — | — |
| 2007-01-24 | $21.40 | $21.41 | 4,683,400 | — | — |
| 2007-01-23 | $21.80 | $21.81 | 5,165,300 | — | — |
| 2007-01-22 | $21.03 | $21.04 | 5,065,800 | — | — |
| 2007-01-19 | $21.41 | $21.42 | 4,957,200 | — | — |
| 2007-01-18 | $21.60 | $21.61 | 2,606,300 | — | — |
| 2007-01-17 | $21.72 | $21.73 | 5,909,800 | — | — |
| 2007-01-16 | $22.20 | $22.21 | 6,111,500 | — | — |
| 2007-01-12 | $22.79 | $22.80 | 4,191,600 | — | — |
| 2007-01-11 | $22.64 | $22.65 | 3,325,900 | — | — |
| 2007-01-10 | $22.46 | $22.47 | 5,745,000 | — | — |
| 2007-01-09 | $22.25 | $22.26 | 3,600,900 | — | — |
| 2007-01-08 | $21.96 | $21.97 | 2,829,800 | — | — |
| 2007-01-05 | $22.33 | $22.34 | 5,548,800 | — | — |
| 2007-01-04 | $22.91 | $22.92 | 2,834,300 | — | — |
| 2007-01-03 | $22.71 | $22.72 | 5,910,100 | — | — |