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
- 1980-03-17 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 | $31.32 | $42.35 | 2,559,800 | — | — |
| 2007-12-28 | $31.25 | $42.25 | 2,459,400 | — | — |
| 2007-12-27 | $31.07 | $42.02 | 2,677,600 | — | — |
| 2007-12-26 | $31.39 | $42.44 | 1,768,400 | — | — |
| 2007-12-24 | $31.26 | $42.27 | 1,488,800 | — | — |
| 2007-12-21 | $31.13 | $42.10 | 5,471,200 | — | — |
| 2007-12-20 | $30.33 | $41.02 | 3,743,600 | — | — |
| 2007-12-19 | $30.43 | $41.15 | 3,333,600 | — | — |
| 2007-12-18 | $30.17 | $40.81 | 4,158,800 | — | — |
| 2007-12-17 | $29.76 | $40.25 | 3,018,400 | — | — |
| 2007-12-14 | $30.08 | $40.68 | 4,261,400 | — | — |
| 2007-12-13 | $30.91 | $41.80 | 4,544,000 | — | — |
| 2007-12-12 | $30.54 | $41.29 | 5,003,800 | — | — |
| 2007-12-11 | $30.18 | $40.81 | 6,239,400 | — | — |
| 2007-12-10 | $31.24 | $42.25 | 3,649,400 | — | — |
| 2007-12-07 | $30.85 | $41.72 | 3,740,600 | — | — |
| 2007-12-06 | $31.34 | $42.38 | 3,191,200 | — | — |
| 2007-12-05 | $31.23 | $42.23 | 2,763,800 | — | — |
| 2007-12-04 | $30.77 | $41.61 | 4,483,600 | — | — |
| 2007-12-03 | $31.37 | $42.42 | 4,613,000 | — | — |
| 2007-11-30 | $31.32 | $42.35 | 4,590,400 | — | — |
| 2007-11-29 | $30.96 | $41.86 | 3,730,800 | — | — |
| 2007-11-28 | $31.08 | $42.02 | 7,049,400 | — | — |
| 2007-11-27 | $30.06 | $40.65 | 5,515,200 | — | — |
| 2007-11-26 | $29.39 | $39.74 | 5,481,400 | — | — |
| 2007-11-23 | $30.91 | $41.80 | 2,610,000 | — | — |
| 2007-11-21 | $29.92 | $40.46 | 4,844,400 | — | — |
| 2007-11-20 | $30.57 | $41.33 | 6,343,000 | — | — |
| 2007-11-19 | $30.50 | $41.25 | 10,486,200 | — | — |
| 2007-11-16 | $30.33 | $41.02 | 9,310,200 | — | — |
| 2007-11-15 | $28.58 | $38.65 | 6,189,200 | — | — |
| 2007-11-14 | $29.29 | $39.61 | 4,464,000 | — | — |
| 2007-11-13 | $29.49 | $39.74 | 4,821,600 | — | — |
| 2007-11-12 | $28.87 | $38.90 | 6,548,200 | — | — |
| 2007-11-09 | $29.57 | $39.84 | 7,019,400 | — | — |
| 2007-11-08 | $30.14 | $40.61 | 10,504,600 | — | — |
| 2007-11-07 | $30.54 | $41.16 | 4,689,800 | — | — |
| 2007-11-06 | $31.45 | $42.38 | 3,729,400 | — | — |
| 2007-11-05 | $31.08 | $41.88 | 7,191,400 | — | — |
| 2007-11-02 | $31.17 | $42.01 | 6,242,000 | — | — |
| 2007-11-01 | $31.06 | $41.86 | 6,026,600 | — | — |
| 2007-10-31 | $31.39 | $42.30 | 6,294,200 | — | — |
| 2007-10-30 | $31.01 | $41.79 | 4,586,800 | — | — |
| 2007-10-29 | $31.09 | $41.90 | 5,869,400 | — | — |
| 2007-10-26 | $30.93 | $41.68 | 5,875,600 | — | — |
| 2007-10-25 | $30.88 | $41.61 | 6,071,400 | — | — |
| 2007-10-24 | $30.86 | $41.59 | 12,320,600 | — | — |
| 2007-10-23 | $29.55 | $39.82 | 4,803,400 | — | — |
| 2007-10-22 | $29.11 | $39.22 | 4,965,000 | — | — |
| 2007-10-19 | $28.33 | $38.19 | 4,611,600 | — | — |
| 2007-10-18 | $28.95 | $39.01 | 2,261,600 | — | — |
| 2007-10-17 | $28.79 | $38.80 | 3,984,200 | — | — |
| 2007-10-16 | $28.62 | $38.57 | 2,842,400 | — | — |
| 2007-10-15 | $28.90 | $38.95 | 3,471,400 | — | — |
| 2007-10-12 | $28.92 | $38.97 | 2,087,200 | — | — |
| 2007-10-11 | $28.81 | $38.83 | 3,736,400 | — | — |
| 2007-10-10 | $29.09 | $39.20 | 2,410,400 | — | — |
| 2007-10-09 | $29.17 | $39.31 | 3,043,200 | — | — |
| 2007-10-08 | $28.78 | $38.78 | 1,216,000 | — | — |
| 2007-10-05 | $28.92 | $38.97 | 3,656,600 | — | — |
| 2007-10-04 | $28.73 | $38.71 | 3,623,600 | — | — |
| 2007-10-03 | $28.24 | $38.05 | 3,264,400 | — | — |
| 2007-10-02 | $28.61 | $38.56 | 3,819,000 | — | — |
| 2007-10-01 | $29.13 | $39.25 | 5,244,600 | — | — |
| 2007-09-28 | $28.52 | $38.43 | 4,890,600 | — | — |
| 2007-09-27 | $28.39 | $38.26 | 4,512,600 | — | — |
| 2007-09-26 | $28.45 | $38.34 | 5,657,800 | — | — |
| 2007-09-25 | $27.97 | $37.69 | 4,232,400 | — | — |
| 2007-09-24 | $27.41 | $36.93 | 2,672,600 | — | — |
| 2007-09-21 | $27.61 | $37.21 | 4,020,600 | — | — |
| 2007-09-20 | $27.67 | $37.29 | 2,645,200 | — | — |
| 2007-09-19 | $27.96 | $37.67 | 3,520,800 | — | — |
| 2007-09-18 | $28.05 | $37.79 | 5,546,800 | — | — |
| 2007-09-17 | $26.75 | $36.05 | 4,474,000 | — | — |
| 2007-09-14 | $27.10 | $36.52 | 4,075,600 | — | — |
| 2007-09-13 | $27.72 | $37.36 | 3,525,400 | — | — |
| 2007-09-12 | $27.17 | $36.61 | 2,575,600 | — | — |
| 2007-09-11 | $27.06 | $36.47 | 3,125,600 | — | — |
| 2007-09-10 | $26.66 | $35.92 | 2,958,000 | — | — |
| 2007-09-07 | $26.55 | $35.77 | 3,353,200 | — | — |
| 2007-09-06 | $26.92 | $36.28 | 4,185,600 | — | — |
| 2007-09-05 | $26.85 | $36.18 | 3,295,200 | — | — |
| 2007-09-04 | $26.72 | $36.01 | 4,251,200 | — | — |
| 2007-08-31 | $26.66 | $35.92 | 2,563,400 | — | — |
| 2007-08-30 | $26.52 | $35.74 | 3,295,800 | — | — |
| 2007-08-29 | $26.80 | $36.12 | 3,244,400 | — | — |
| 2007-08-28 | $26.05 | $35.11 | 3,450,400 | — | — |
| 2007-08-27 | $26.74 | $36.03 | 2,532,200 | — | — |
| 2007-08-24 | $27.14 | $36.57 | 3,085,000 | — | — |
| 2007-08-23 | $26.74 | $36.04 | 3,053,000 | — | — |
| 2007-08-22 | $26.64 | $35.89 | 7,679,400 | — | — |
| 2007-08-21 | $26.10 | $35.17 | 7,222,600 | — | — |
| 2007-08-20 | $26.47 | $35.66 | 3,624,200 | — | — |
| 2007-08-17 | $26.56 | $35.79 | 6,713,800 | — | — |
| 2007-08-16 | $25.78 | $34.74 | 8,891,600 | — | — |
| 2007-08-15 | $25.87 | $34.86 | 7,063,200 | — | — |
| 2007-08-14 | $26.30 | $35.30 | 6,052,600 | — | — |
| 2007-08-13 | $26.84 | $36.04 | 6,663,200 | — | — |
| 2007-08-10 | $26.95 | $36.18 | 11,201,200 | — | — |
| 2007-08-09 | $27.89 | $37.44 | 13,117,400 | — | — |
| 2007-08-08 | $28.46 | $38.20 | 8,090,400 | — | — |
| 2007-08-07 | $27.90 | $37.45 | 10,021,200 | — | — |
| 2007-08-06 | $27.66 | $37.12 | 9,444,000 | — | — |
| 2007-08-03 | $25.69 | $34.49 | 6,472,400 | — | — |
| 2007-08-02 | $26.47 | $35.53 | 4,912,600 | — | — |
| 2007-08-01 | $26.48 | $35.55 | 7,471,600 | — | — |
| 2007-07-31 | $26.06 | $34.98 | 5,892,800 | — | — |
| 2007-07-30 | $26.57 | $35.67 | 6,173,400 | — | — |
| 2007-07-27 | $26.43 | $35.49 | 7,430,800 | — | — |
| 2007-07-26 | $26.66 | $35.79 | 10,616,600 | — | — |
| 2007-07-25 | $28.09 | $37.71 | 20,333,000 | — | — |
| 2007-07-24 | $25.95 | $34.83 | 6,422,000 | — | — |
| 2007-07-23 | $26.31 | $35.32 | 6,321,800 | — | — |
| 2007-07-20 | $25.63 | $34.41 | 4,373,600 | — | — |
| 2007-07-19 | $26.17 | $35.14 | 2,774,200 | — | — |
| 2007-07-18 | $26.04 | $34.96 | 5,263,400 | — | — |
| 2007-07-17 | $26.30 | $35.30 | 3,989,600 | — | — |
| 2007-07-16 | $26.20 | $35.17 | 3,197,000 | — | — |
| 2007-07-13 | $26.24 | $35.22 | 4,770,200 | — | — |
| 2007-07-12 | $26.16 | $35.12 | 3,227,600 | — | — |
| 2007-07-11 | $25.62 | $34.39 | 3,179,000 | — | — |
| 2007-07-10 | $25.35 | $34.03 | 4,423,400 | — | — |
| 2007-07-09 | $25.85 | $34.70 | 2,831,400 | — | — |
| 2007-07-06 | $26.09 | $35.02 | 2,663,800 | — | — |
| 2007-07-05 | $25.88 | $34.74 | 2,488,600 | — | — |
| 2007-07-03 | $26.13 | $35.07 | 1,719,400 | — | — |
| 2007-07-02 | $26.05 | $34.97 | 2,899,000 | — | — |
| 2007-06-29 | $25.70 | $34.50 | 3,510,600 | — | — |
| 2007-06-28 | $25.99 | $34.89 | 2,727,000 | — | — |
| 2007-06-27 | $26.14 | $35.09 | 3,593,800 | — | — |
| 2007-06-26 | $25.90 | $34.76 | 3,121,200 | — | — |
| 2007-06-25 | $25.96 | $34.84 | 4,172,600 | — | — |
| 2007-06-22 | $26.34 | $35.36 | 6,217,600 | — | — |
| 2007-06-21 | $26.59 | $35.70 | 4,621,400 | — | — |
| 2007-06-20 | $26.32 | $35.32 | 3,225,000 | — | — |
| 2007-06-19 | $26.53 | $35.61 | 3,857,400 | — | — |
| 2007-06-18 | $26.37 | $35.40 | 2,458,400 | — | — |
| 2007-06-15 | $26.37 | $35.40 | 5,015,800 | — | — |
| 2007-06-14 | $26.40 | $35.44 | 3,317,200 | — | — |
| 2007-06-13 | $26.55 | $35.64 | 3,319,400 | — | — |
| 2007-06-12 | $26.45 | $35.51 | 4,471,600 | — | — |
| 2007-06-11 | $26.80 | $35.97 | 7,218,000 | — | — |
| 2007-06-08 | $26.16 | $35.12 | 5,712,800 | — | — |
| 2007-06-07 | $26.11 | $35.05 | 5,774,000 | — | — |
| 2007-06-06 | $26.30 | $35.30 | 3,602,200 | — | — |
| 2007-06-05 | $26.39 | $35.43 | 5,680,200 | — | — |
| 2007-06-04 | $26.47 | $35.53 | 3,322,800 | — | — |
| 2007-06-01 | $26.52 | $35.60 | 3,184,400 | — | — |
| 2007-05-31 | $26.43 | $35.48 | 4,070,400 | — | — |
| 2007-05-30 | $26.37 | $35.40 | 7,025,600 | — | — |
| 2007-05-29 | $26.07 | $35.00 | 6,794,000 | — | — |
| 2007-05-25 | $26.15 | $35.10 | 3,635,200 | — | — |
| 2007-05-24 | $25.99 | $34.89 | 4,711,200 | — | — |
| 2007-05-23 | $25.98 | $34.87 | 3,157,200 | — | — |
| 2007-05-22 | $26.08 | $35.01 | 3,092,400 | — | — |
| 2007-05-21 | $25.90 | $34.76 | 2,793,200 | — | — |
| 2007-05-18 | $25.90 | $34.77 | 2,483,600 | — | — |
| 2007-05-17 | $25.88 | $34.74 | 2,425,400 | — | — |
| 2007-05-16 | $26.06 | $34.98 | 2,374,800 | — | — |
| 2007-05-15 | $26.06 | $34.84 | 3,715,000 | — | — |
| 2007-05-14 | $26.26 | $35.12 | 4,154,600 | — | — |
| 2007-05-11 | $26.04 | $34.82 | 5,504,800 | — | — |
| 2007-05-10 | $26.00 | $34.76 | 3,040,400 | — | — |
| 2007-05-09 | $26.34 | $35.23 | 2,643,000 | — | — |
| 2007-05-08 | $26.40 | $35.29 | 2,181,600 | — | — |
| 2007-05-07 | $26.45 | $35.36 | 1,571,800 | — | — |
| 2007-05-04 | $26.33 | $35.21 | 3,340,200 | — | — |
| 2007-05-03 | $26.46 | $35.38 | 5,795,800 | — | — |
| 2007-05-02 | $26.00 | $34.77 | 4,334,400 | — | — |
| 2007-05-01 | $25.73 | $34.40 | 3,979,800 | — | — |
| 2007-04-30 | $25.67 | $34.32 | 5,852,800 | — | — |
| 2007-04-27 | $25.63 | $34.26 | 3,729,600 | — | — |
| 2007-04-26 | $25.58 | $34.20 | 5,444,400 | — | — |
| 2007-04-25 | $25.73 | $34.40 | 12,125,200 | — | — |
| 2007-04-24 | $24.61 | $32.91 | 3,984,400 | — | — |
| 2007-04-23 | $24.47 | $32.71 | 2,735,400 | — | — |
| 2007-04-20 | $24.55 | $32.83 | 4,364,600 | — | — |
| 2007-04-19 | $24.34 | $32.54 | 2,671,000 | — | — |
| 2007-04-18 | $24.45 | $32.69 | 2,877,600 | — | — |
| 2007-04-17 | $24.31 | $32.50 | 2,824,400 | — | — |
| 2007-04-16 | $24.22 | $32.38 | 2,835,800 | — | — |
| 2007-04-13 | $23.89 | $31.94 | 4,780,600 | — | — |
| 2007-04-12 | $23.87 | $31.92 | 2,558,200 | — | — |
| 2007-04-11 | $23.88 | $31.93 | 1,949,400 | — | — |
| 2007-04-10 | $24.07 | $32.18 | 1,190,600 | — | — |
| 2007-04-09 | $24.07 | $32.18 | 1,656,000 | — | — |
| 2007-04-05 | $23.96 | $32.04 | 1,399,400 | — | — |
| 2007-04-04 | $23.99 | $32.08 | 2,971,400 | — | — |
| 2007-04-03 | $23.82 | $31.85 | 2,612,400 | — | — |
| 2007-04-02 | $23.67 | $31.65 | 2,679,600 | — | — |
| 2007-03-30 | $23.53 | $31.46 | 3,156,200 | — | — |
| 2007-03-29 | $23.46 | $31.37 | 2,123,000 | — | — |
| 2007-03-28 | $23.38 | $31.25 | 2,665,400 | — | — |
| 2007-03-27 | $23.53 | $31.46 | 2,487,600 | — | — |
| 2007-03-26 | $23.77 | $31.78 | 2,069,600 | — | — |
| 2007-03-23 | $23.82 | $31.85 | 2,124,600 | — | — |
| 2007-03-22 | $23.83 | $31.86 | 2,865,200 | — | — |
| 2007-03-21 | $23.92 | $31.98 | 3,671,600 | — | — |
| 2007-03-20 | $23.34 | $31.21 | 2,582,200 | — | — |
| 2007-03-19 | $23.13 | $30.93 | 3,166,600 | — | — |
| 2007-03-16 | $22.90 | $30.61 | 4,656,000 | — | — |
| 2007-03-15 | $23.00 | $30.75 | 4,397,000 | — | — |
| 2007-03-14 | $22.94 | $30.67 | 3,620,800 | — | — |
| 2007-03-13 | $22.82 | $30.51 | 4,683,400 | — | — |
| 2007-03-12 | $23.45 | $31.35 | 4,493,200 | — | — |
| 2007-03-09 | $23.12 | $30.91 | 4,423,800 | — | — |
| 2007-03-08 | $23.17 | $30.97 | 4,685,600 | — | — |
| 2007-03-07 | $23.13 | $30.93 | 3,450,000 | — | — |
| 2007-03-06 | $23.28 | $31.12 | 5,682,400 | — | — |
| 2007-03-05 | $23.25 | $31.08 | 4,286,800 | — | — |
| 2007-03-02 | $23.36 | $31.23 | 3,381,400 | — | — |
| 2007-03-01 | $23.53 | $31.46 | 4,670,600 | — | — |
| 2007-02-28 | $23.62 | $31.58 | 5,126,600 | — | — |
| 2007-02-27 | $23.62 | $31.58 | 7,312,200 | — | — |
| 2007-02-26 | $24.53 | $32.79 | 4,867,400 | — | — |
| 2007-02-23 | $24.30 | $32.48 | 3,107,200 | — | — |
| 2007-02-22 | $24.28 | $32.46 | 3,543,400 | — | — |
| 2007-02-21 | $23.95 | $32.02 | 3,367,600 | — | — |
| 2007-02-20 | $24.21 | $32.37 | 2,046,400 | — | — |
| 2007-02-16 | $24.00 | $32.08 | 2,922,600 | — | — |
| 2007-02-15 | $23.97 | $32.04 | 3,199,600 | — | — |
| 2007-02-14 | $23.95 | $32.02 | 4,000,400 | — | — |
| 2007-02-13 | $23.92 | $31.86 | 3,375,800 | — | — |
| 2007-02-12 | $23.93 | $31.87 | 4,422,600 | — | — |
| 2007-02-09 | $23.86 | $31.77 | 4,317,000 | — | — |
| 2007-02-08 | $24.04 | $32.02 | 5,575,600 | — | — |
| 2007-02-07 | $24.63 | $32.81 | 3,774,000 | — | — |
| 2007-02-06 | $24.42 | $32.52 | 3,146,000 | — | — |
| 2007-02-05 | $24.14 | $32.15 | 3,393,200 | — | — |
| 2007-02-02 | $24.35 | $32.43 | 4,418,600 | — | — |
| 2007-02-01 | $24.24 | $32.29 | 4,811,400 | — | — |
| 2007-01-31 | $23.81 | $31.71 | 8,297,800 | — | — |
| 2007-01-30 | $23.70 | $31.57 | 4,411,400 | — | — |
| 2007-01-29 | $23.53 | $31.33 | 3,212,200 | — | — |
| 2007-01-26 | $23.48 | $31.27 | 2,814,000 | — | — |
| 2007-01-25 | $23.43 | $31.21 | 3,578,600 | — | — |
| 2007-01-24 | $23.84 | $31.75 | 2,723,400 | — | — |
| 2007-01-23 | $23.81 | $31.71 | 2,254,200 | — | — |
| 2007-01-22 | $23.76 | $31.65 | 2,919,000 | — | — |
| 2007-01-19 | $23.89 | $31.81 | 3,575,800 | — | — |
| 2007-01-18 | $23.97 | $31.92 | 3,538,200 | — | — |
| 2007-01-17 | $24.03 | $32.01 | 7,097,200 | — | — |
| 2007-01-16 | $24.29 | $32.35 | 4,658,400 | — | — |
| 2007-01-12 | $24.20 | $32.23 | 4,329,000 | — | — |
| 2007-01-11 | $23.98 | $31.93 | 9,043,400 | — | — |
| 2007-01-10 | $23.28 | $31.00 | 4,044,800 | — | — |
| 2007-01-09 | $23.00 | $30.63 | 3,379,600 | — | — |
| 2007-01-08 | $22.92 | $30.52 | 3,250,000 | — | — |
| 2007-01-05 | $22.90 | $30.50 | 2,708,800 | — | — |
| 2007-01-04 | $22.87 | $30.46 | 3,725,800 | — | — |
| 2007-01-03 | $23.13 | $30.80 | 5,410,800 | — | — |