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
- 1999-07-26 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 | $35.40 | $35.40 | 791,500 | — | — |
| 2007-12-28 | $35.60 | $35.60 | 1,057,900 | — | — |
| 2007-12-27 | $35.94 | $35.94 | 1,133,900 | — | — |
| 2007-12-26 | $36.58 | $36.58 | 1,244,400 | — | — |
| 2007-12-24 | $36.57 | $36.57 | 669,000 | — | — |
| 2007-12-21 | $36.31 | $36.31 | 2,772,600 | — | — |
| 2007-12-20 | $35.36 | $35.36 | 1,717,600 | — | — |
| 2007-12-19 | $34.67 | $34.67 | 2,961,000 | — | — |
| 2007-12-18 | $34.84 | $34.84 | 3,270,600 | — | — |
| 2007-12-17 | $35.17 | $35.17 | 3,218,800 | — | — |
| 2007-12-14 | $36.44 | $36.44 | 17,258,100 | — | — |
| 2007-12-13 | $29.76 | $29.76 | 11,975,300 | — | — |
| 2007-12-12 | $28.18 | $28.18 | 2,125,000 | — | — |
| 2007-12-11 | $28.68 | $28.68 | 2,047,500 | — | — |
| 2007-12-10 | $28.27 | $28.27 | 1,526,800 | — | — |
| 2007-12-07 | $27.99 | $27.99 | 1,468,500 | — | — |
| 2007-12-06 | $28.78 | $28.78 | 2,163,800 | — | — |
| 2007-12-05 | $26.94 | $26.94 | 2,020,600 | — | — |
| 2007-12-04 | $26.54 | $26.54 | 1,552,500 | — | — |
| 2007-12-03 | $27.35 | $27.35 | 1,095,900 | — | — |
| 2007-11-30 | $27.50 | $27.50 | 897,700 | — | — |
| 2007-11-29 | $27.66 | $27.66 | 787,200 | — | — |
| 2007-11-28 | $26.87 | $26.87 | 1,054,500 | — | — |
| 2007-11-27 | $26.28 | $26.28 | 884,100 | — | — |
| 2007-11-26 | $25.55 | $25.55 | 909,800 | — | — |
| 2007-11-23 | $26.22 | $26.22 | 307,400 | — | — |
| 2007-11-21 | $25.56 | $25.56 | 1,429,400 | — | — |
| 2007-11-20 | $26.13 | $26.13 | 1,218,600 | — | — |
| 2007-11-19 | $26.03 | $26.03 | 1,431,700 | — | — |
| 2007-11-16 | $26.72 | $26.72 | 1,691,500 | — | — |
| 2007-11-15 | $27.45 | $27.45 | 972,300 | — | — |
| 2007-11-14 | $27.58 | $27.58 | 1,686,800 | — | — |
| 2007-11-13 | $28.37 | $28.37 | 2,309,900 | — | — |
| 2007-11-12 | $26.90 | $26.90 | 1,624,300 | — | — |
| 2007-11-09 | $26.18 | $26.18 | 1,883,500 | — | — |
| 2007-11-08 | $27.25 | $27.25 | 1,733,800 | — | — |
| 2007-11-07 | $27.91 | $27.91 | 2,025,900 | — | — |
| 2007-11-06 | $28.80 | $28.80 | 2,529,800 | — | — |
| 2007-11-05 | $27.85 | $27.85 | 1,150,000 | — | — |
| 2007-11-02 | $27.66 | $27.66 | 2,470,200 | — | — |
| 2007-11-01 | $27.18 | $27.18 | 1,004,800 | — | — |
| 2007-10-31 | $27.73 | $27.73 | 1,173,100 | — | — |
| 2007-10-30 | $27.62 | $27.62 | 1,161,100 | — | — |
| 2007-10-29 | $28.02 | $28.02 | 1,642,600 | — | — |
| 2007-10-26 | $27.43 | $27.43 | 1,891,400 | — | — |
| 2007-10-25 | $26.34 | $26.34 | 1,596,600 | — | — |
| 2007-10-24 | $25.75 | $25.75 | 1,174,000 | — | — |
| 2007-10-23 | $25.81 | $25.81 | 1,520,900 | — | — |
| 2007-10-22 | $25.43 | $25.43 | 1,751,800 | — | — |
| 2007-10-19 | $25.26 | $25.26 | 1,240,800 | — | — |
| 2007-10-18 | $26.00 | $26.00 | 682,700 | — | — |
| 2007-10-17 | $26.50 | $26.50 | 1,221,500 | — | — |
| 2007-10-16 | $26.10 | $26.10 | 1,872,400 | — | — |
| 2007-10-15 | $26.37 | $26.37 | 1,332,000 | — | — |
| 2007-10-12 | $26.51 | $26.51 | 1,379,200 | — | — |
| 2007-10-11 | $26.91 | $26.91 | 4,458,700 | — | — |
| 2007-10-10 | $26.73 | $26.73 | 1,409,900 | — | — |
| 2007-10-09 | $26.58 | $26.58 | 2,187,700 | — | — |
| 2007-10-08 | $26.18 | $26.18 | 805,700 | — | — |
| 2007-10-05 | $25.55 | $25.55 | 1,690,300 | — | — |
| 2007-10-04 | $25.09 | $25.09 | 1,865,100 | — | — |
| 2007-10-03 | $25.04 | $25.04 | 920,200 | — | — |
| 2007-10-02 | $25.47 | $25.47 | 973,300 | — | — |
| 2007-10-01 | $25.22 | $25.22 | 2,556,400 | — | — |
| 2007-09-28 | $24.90 | $24.90 | 2,580,400 | — | — |
| 2007-09-27 | $24.06 | $24.06 | 734,800 | — | — |
| 2007-09-26 | $24.30 | $24.30 | 1,309,100 | — | — |
| 2007-09-25 | $24.11 | $24.11 | 1,917,900 | — | — |
| 2007-09-24 | $23.42 | $23.42 | 1,000,200 | — | — |
| 2007-09-21 | $22.99 | $22.99 | 1,011,400 | — | — |
| 2007-09-20 | $22.99 | $22.99 | 1,376,200 | — | — |
| 2007-09-19 | $23.06 | $23.06 | 1,728,800 | — | — |
| 2007-09-18 | $22.71 | $22.71 | 1,014,400 | — | — |
| 2007-09-17 | $22.16 | $22.16 | 2,594,400 | — | — |
| 2007-09-14 | $22.75 | $22.75 | 858,300 | — | — |
| 2007-09-13 | $22.62 | $22.62 | 2,148,100 | — | — |
| 2007-09-12 | $22.51 | $22.51 | 1,879,700 | — | — |
| 2007-09-11 | $22.63 | $22.63 | 1,063,700 | — | — |
| 2007-09-10 | $22.41 | $22.41 | 928,100 | — | — |
| 2007-09-07 | $22.52 | $22.52 | 1,196,400 | — | — |
| 2007-09-06 | $22.44 | $22.44 | 1,057,200 | — | — |
| 2007-09-05 | $22.42 | $22.42 | 1,796,000 | — | — |
| 2007-09-04 | $22.00 | $22.00 | 2,304,900 | — | — |
| 2007-08-31 | $21.48 | $21.48 | 728,700 | — | — |
| 2007-08-30 | $21.09 | $21.09 | 1,145,200 | — | — |
| 2007-08-29 | $21.30 | $21.30 | 857,400 | — | — |
| 2007-08-28 | $20.59 | $20.59 | 1,220,300 | — | — |
| 2007-08-27 | $21.55 | $21.55 | 1,031,000 | — | — |
| 2007-08-24 | $21.50 | $21.50 | 1,629,900 | — | — |
| 2007-08-23 | $21.65 | $21.65 | 1,903,900 | — | — |
| 2007-08-22 | $21.00 | $21.00 | 1,417,200 | — | — |
| 2007-08-21 | $20.83 | $20.83 | 957,900 | — | — |
| 2007-08-20 | $20.96 | $20.96 | 937,900 | — | — |
| 2007-08-17 | $20.69 | $20.69 | 2,280,900 | — | — |
| 2007-08-16 | $20.35 | $20.35 | 2,375,900 | — | — |
| 2007-08-15 | $19.82 | $19.82 | 2,042,500 | — | — |
| 2007-08-14 | $19.62 | $19.62 | 1,086,400 | — | — |
| 2007-08-13 | $19.98 | $19.98 | 1,637,900 | — | — |
| 2007-08-10 | $20.03 | $20.03 | 3,119,900 | — | — |
| 2007-08-09 | $21.48 | $21.48 | 5,974,000 | — | — |
| 2007-08-08 | $20.98 | $20.98 | 6,823,800 | — | — |
| 2007-08-07 | $19.83 | $19.83 | 6,043,300 | — | — |
| 2007-08-06 | $18.87 | $18.87 | 2,074,300 | — | — |
| 2007-08-03 | $17.89 | $17.89 | 1,360,400 | — | — |
| 2007-08-02 | $18.07 | $18.07 | 844,500 | — | — |
| 2007-08-01 | $17.95 | $17.95 | 1,208,100 | — | — |
| 2007-07-31 | $18.06 | $18.06 | 1,147,000 | — | — |
| 2007-07-30 | $18.44 | $18.44 | 1,830,400 | — | — |
| 2007-07-27 | $18.46 | $18.46 | 1,897,800 | — | — |
| 2007-07-26 | $18.62 | $18.62 | 3,070,400 | — | — |
| 2007-07-25 | $18.13 | $18.13 | 1,512,700 | — | — |
| 2007-07-24 | $18.03 | $18.03 | 1,383,500 | — | — |
| 2007-07-23 | $18.29 | $18.29 | 850,900 | — | — |
| 2007-07-20 | $18.21 | $18.21 | 1,027,400 | — | — |
| 2007-07-19 | $18.50 | $18.50 | 772,000 | — | — |
| 2007-07-18 | $18.49 | $18.49 | 1,600,000 | — | — |
| 2007-07-17 | $18.60 | $18.60 | 1,029,200 | — | — |
| 2007-07-16 | $18.94 | $18.94 | 1,358,600 | — | — |
| 2007-07-13 | $19.18 | $19.18 | 2,258,700 | — | — |
| 2007-07-12 | $18.72 | $18.72 | 1,472,400 | — | — |
| 2007-07-11 | $18.89 | $18.89 | 2,082,800 | — | — |
| 2007-07-10 | $18.12 | $18.12 | 1,207,100 | — | — |
| 2007-07-09 | $17.96 | $17.96 | 1,315,500 | — | — |
| 2007-07-06 | $18.04 | $18.04 | 1,567,200 | — | — |
| 2007-07-05 | $18.28 | $18.28 | 879,000 | — | — |
| 2007-07-03 | $18.52 | $18.52 | 863,000 | — | — |
| 2007-07-02 | $18.45 | $18.45 | 1,109,000 | — | — |
| 2007-06-29 | $17.94 | $17.94 | 891,600 | — | — |
| 2007-06-28 | $17.97 | $17.97 | 823,000 | — | — |
| 2007-06-27 | $17.89 | $17.89 | 1,318,700 | — | — |
| 2007-06-26 | $17.41 | $17.41 | 817,000 | — | — |
| 2007-06-25 | $17.64 | $17.64 | 1,227,000 | — | — |
| 2007-06-22 | $17.77 | $17.77 | 1,374,400 | — | — |
| 2007-06-21 | $17.60 | $17.60 | 1,063,300 | — | — |
| 2007-06-20 | $17.52 | $17.52 | 1,282,300 | — | — |
| 2007-06-19 | $17.91 | $17.91 | 834,100 | — | — |
| 2007-06-18 | $18.01 | $18.01 | 1,086,600 | — | — |
| 2007-06-15 | $17.78 | $17.78 | 1,452,100 | — | — |
| 2007-06-14 | $17.42 | $17.42 | 1,096,800 | — | — |
| 2007-06-13 | $17.37 | $17.37 | 1,802,600 | — | — |
| 2007-06-12 | $17.14 | $17.14 | 1,711,500 | — | — |
| 2007-06-11 | $17.42 | $17.42 | 845,400 | — | — |
| 2007-06-08 | $17.38 | $17.38 | 2,338,800 | — | — |
| 2007-06-07 | $17.33 | $17.33 | 1,813,400 | — | — |
| 2007-06-06 | $17.65 | $17.65 | 1,747,500 | — | — |
| 2007-06-05 | $18.10 | $18.10 | 1,361,800 | — | — |
| 2007-06-04 | $18.46 | $18.46 | 1,023,000 | — | — |
| 2007-06-01 | $18.35 | $18.35 | 1,632,200 | — | — |
| 2007-05-31 | $17.84 | $17.84 | 2,707,800 | — | — |
| 2007-05-30 | $18.07 | $18.07 | 982,700 | — | — |
| 2007-05-29 | $18.17 | $18.17 | 1,025,300 | — | — |
| 2007-05-25 | $18.11 | $18.11 | 1,054,600 | — | — |
| 2007-05-24 | $18.11 | $18.11 | 3,050,700 | — | — |
| 2007-05-23 | $18.39 | $18.39 | 1,290,900 | — | — |
| 2007-05-22 | $18.65 | $18.65 | 1,700,300 | — | — |
| 2007-05-21 | $18.88 | $18.88 | 2,646,700 | — | — |
| 2007-05-18 | $18.57 | $18.57 | 2,315,900 | — | — |
| 2007-05-17 | $18.50 | $18.50 | 4,482,200 | — | — |
| 2007-05-16 | $18.16 | $18.16 | 3,402,600 | — | — |
| 2007-05-15 | $17.09 | $17.09 | 1,560,800 | — | — |
| 2007-05-14 | $17.28 | $17.28 | 2,953,300 | — | — |
| 2007-05-11 | $17.12 | $17.12 | 2,679,300 | — | — |
| 2007-05-10 | $16.89 | $16.89 | 4,934,000 | — | — |
| 2007-05-09 | $16.18 | $16.18 | 1,357,000 | — | — |
| 2007-05-08 | $16.37 | $16.37 | 2,657,200 | — | — |
| 2007-05-07 | $16.48 | $16.48 | 1,215,300 | — | — |
| 2007-05-04 | $16.69 | $16.69 | 1,099,500 | — | — |
| 2007-05-03 | $16.76 | $16.76 | 1,361,600 | — | — |
| 2007-05-02 | $16.75 | $16.75 | 2,446,200 | — | — |
| 2007-05-01 | $16.41 | $16.41 | 2,515,300 | — | — |
| 2007-04-30 | $16.16 | $16.16 | 1,595,100 | — | — |
| 2007-04-27 | $16.22 | $16.22 | 1,675,700 | — | — |
| 2007-04-26 | $16.47 | $16.47 | 2,329,600 | — | — |
| 2007-04-25 | $16.42 | $16.42 | 2,405,400 | — | — |
| 2007-04-24 | $16.49 | $16.49 | 1,201,400 | — | — |
| 2007-04-23 | $16.56 | $16.56 | 1,684,100 | — | — |
| 2007-04-20 | $16.31 | $16.31 | 2,096,500 | — | — |
| 2007-04-19 | $16.20 | $16.20 | 1,872,300 | — | — |
| 2007-04-18 | $16.37 | $16.37 | 6,861,500 | — | — |
| 2007-04-17 | $16.62 | $16.62 | 6,022,400 | — | — |
| 2007-04-16 | $17.83 | $17.83 | 648,300 | — | — |
| 2007-04-13 | $17.70 | $17.70 | 1,009,900 | — | — |
| 2007-04-12 | $17.59 | $17.59 | 746,200 | — | — |
| 2007-04-11 | $17.59 | $17.59 | 606,900 | — | — |
| 2007-04-10 | $17.54 | $17.54 | 1,049,200 | — | — |
| 2007-04-09 | $17.67 | $17.67 | 808,200 | — | — |
| 2007-04-05 | $17.89 | $17.89 | 497,300 | — | — |
| 2007-04-04 | $18.09 | $18.09 | 921,400 | — | — |
| 2007-04-03 | $17.80 | $17.80 | 1,228,600 | — | — |
| 2007-04-02 | $17.20 | $17.20 | 667,000 | — | — |
| 2007-03-30 | $17.26 | $17.26 | 929,600 | — | — |
| 2007-03-29 | $17.40 | $17.40 | 1,655,400 | — | — |
| 2007-03-28 | $17.00 | $17.00 | 1,333,000 | — | — |
| 2007-03-27 | $16.90 | $16.90 | 1,043,300 | — | — |
| 2007-03-26 | $17.14 | $17.14 | 1,064,900 | — | — |
| 2007-03-23 | $17.26 | $17.26 | 885,000 | — | — |
| 2007-03-22 | $17.20 | $17.20 | 841,300 | — | — |
| 2007-03-21 | $17.58 | $17.58 | 1,042,200 | — | — |
| 2007-03-20 | $17.13 | $17.13 | 1,267,700 | — | — |
| 2007-03-19 | $16.76 | $16.76 | 1,116,200 | — | — |
| 2007-03-16 | $16.59 | $16.59 | 1,627,200 | — | — |
| 2007-03-15 | $16.54 | $16.54 | 929,400 | — | — |
| 2007-03-14 | $16.22 | $16.22 | 1,446,800 | — | — |
| 2007-03-13 | $16.07 | $16.07 | 1,452,900 | — | — |
| 2007-03-12 | $16.25 | $16.25 | 1,059,800 | — | — |
| 2007-03-09 | $16.63 | $16.63 | 702,800 | — | — |
| 2007-03-08 | $16.63 | $16.63 | 2,131,600 | — | — |
| 2007-03-07 | $16.29 | $16.29 | 1,276,900 | — | — |
| 2007-03-06 | $16.36 | $16.36 | 1,660,400 | — | — |
| 2007-03-05 | $15.71 | $15.71 | 2,372,000 | — | — |
| 2007-03-02 | $15.96 | $15.96 | 1,616,200 | — | — |
| 2007-03-01 | $16.62 | $16.62 | 2,358,200 | — | — |
| 2007-02-28 | $17.03 | $17.03 | 1,972,800 | — | — |
| 2007-02-27 | $17.11 | $17.11 | 3,155,600 | — | — |
| 2007-02-26 | $17.98 | $17.98 | 1,445,200 | — | — |
| 2007-02-23 | $18.07 | $18.07 | 1,226,300 | — | — |
| 2007-02-22 | $18.46 | $18.46 | 2,788,200 | — | — |
| 2007-02-21 | $18.00 | $18.00 | 2,677,100 | — | — |
| 2007-02-20 | $18.00 | $18.00 | 11,859,200 | — | — |
| 2007-02-16 | $20.45 | $20.45 | 1,084,900 | — | — |
| 2007-02-15 | $20.05 | $20.05 | 792,300 | — | — |
| 2007-02-14 | $20.29 | $20.29 | 1,756,500 | — | — |
| 2007-02-13 | $19.53 | $19.53 | 1,138,200 | — | — |
| 2007-02-12 | $19.14 | $19.14 | 1,303,300 | — | — |
| 2007-02-09 | $19.41 | $19.41 | 827,500 | — | — |
| 2007-02-08 | $19.15 | $19.15 | 505,600 | — | — |
| 2007-02-07 | $19.21 | $19.21 | 1,292,800 | — | — |
| 2007-02-06 | $18.86 | $18.86 | 737,900 | — | — |
| 2007-02-05 | $19.02 | $19.02 | 838,300 | — | — |
| 2007-02-02 | $19.33 | $19.33 | 721,100 | — | — |
| 2007-02-01 | $19.04 | $19.04 | 663,200 | — | — |
| 2007-01-31 | $18.94 | $18.94 | 908,100 | — | — |
| 2007-01-30 | $18.84 | $18.84 | 1,003,800 | — | — |
| 2007-01-29 | $19.08 | $19.08 | 2,618,000 | — | — |
| 2007-01-26 | $18.21 | $18.21 | 484,300 | — | — |
| 2007-01-25 | $18.11 | $18.11 | 620,900 | — | — |
| 2007-01-24 | $18.37 | $18.37 | 2,851,900 | — | — |
| 2007-01-23 | $17.61 | $17.61 | 1,285,500 | — | — |
| 2007-01-22 | $17.71 | $17.71 | 1,253,900 | — | — |
| 2007-01-19 | $18.14 | $18.14 | 910,500 | — | — |
| 2007-01-18 | $17.94 | $17.94 | 1,049,500 | — | — |
| 2007-01-17 | $18.16 | $18.16 | 1,572,000 | — | — |
| 2007-01-16 | $17.91 | $17.91 | 1,684,600 | — | — |
| 2007-01-12 | $17.67 | $17.67 | 874,000 | — | — |
| 2007-01-11 | $17.34 | $17.34 | 1,425,800 | — | — |
| 2007-01-10 | $16.84 | $16.84 | 1,486,700 | — | — |
| 2007-01-09 | $16.63 | $16.63 | 1,206,700 | — | — |
| 2007-01-08 | $16.47 | $16.47 | 1,392,500 | — | — |
| 2007-01-05 | $16.51 | $16.51 | 1,590,700 | — | — |
| 2007-01-04 | $16.55 | $16.55 | 1,616,400 | — | — |
| 2007-01-03 | $16.10 | $16.10 | 1,946,200 | — | — |