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
- 1972-06-01 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 | $26.52 | $87.17 | 11,545,200 | — | — |
| 2007-12-28 | $27.17 | $89.30 | 9,940,800 | — | — |
| 2007-12-27 | $27.39 | $90.03 | 9,716,200 | — | — |
| 2007-12-26 | $27.96 | $91.90 | 5,251,300 | — | — |
| 2007-12-24 | $28.02 | $92.10 | 2,918,900 | — | — |
| 2007-12-21 | $27.98 | $91.97 | 17,060,600 | — | — |
| 2007-12-20 | $27.89 | $91.67 | 11,654,400 | — | — |
| 2007-12-19 | $27.96 | $91.90 | 16,940,600 | — | — |
| 2007-12-18 | $28.17 | $92.59 | 13,869,000 | — | — |
| 2007-12-17 | $27.81 | $91.41 | 12,450,100 | — | — |
| 2007-12-14 | $28.08 | $92.30 | 10,459,100 | — | — |
| 2007-12-13 | $28.81 | $94.69 | 9,758,000 | — | — |
| 2007-12-12 | $28.89 | $94.96 | 16,240,200 | — | — |
| 2007-12-11 | $28.70 | $94.33 | 13,408,100 | — | — |
| 2007-12-10 | $29.31 | $96.34 | 5,203,200 | — | — |
| 2007-12-07 | $29.23 | $96.07 | 7,428,000 | — | — |
| 2007-12-06 | $29.08 | $95.58 | 11,104,500 | — | — |
| 2007-12-05 | $29.26 | $96.17 | 17,250,500 | — | — |
| 2007-12-04 | $29.06 | $95.52 | 12,128,700 | — | — |
| 2007-12-03 | $29.52 | $97.03 | 6,671,800 | — | — |
| 2007-11-30 | $29.63 | $97.39 | 13,244,600 | — | — |
| 2007-11-29 | $29.40 | $96.63 | 13,452,400 | — | — |
| 2007-11-28 | $29.13 | $95.75 | 18,744,500 | — | — |
| 2007-11-27 | $28.12 | $92.43 | 14,542,000 | — | — |
| 2007-11-26 | $27.60 | $90.72 | 11,976,700 | — | — |
| 2007-11-23 | $28.08 | $92.30 | 7,379,200 | — | — |
| 2007-11-21 | $27.46 | $90.26 | 14,718,000 | — | — |
| 2007-11-20 | $28.11 | $92.39 | 16,530,600 | — | — |
| 2007-11-19 | $28.03 | $92.13 | 16,681,100 | — | — |
| 2007-11-16 | $27.79 | $91.34 | 10,124,800 | — | — |
| 2007-11-15 | $27.75 | $91.21 | 9,206,900 | — | — |
| 2007-11-14 | $28.11 | $92.39 | 9,323,700 | — | — |
| 2007-11-13 | $27.96 | $91.90 | 13,785,800 | — | — |
| 2007-11-12 | $28.04 | $92.16 | 13,154,700 | — | — |
| 2007-11-09 | $28.29 | $92.99 | 9,841,900 | — | — |
| 2007-11-08 | $28.73 | $94.43 | 11,157,000 | — | — |
| 2007-11-07 | $28.73 | $94.43 | 10,017,900 | — | — |
| 2007-11-06 | $29.23 | $96.07 | 11,767,900 | — | — |
| 2007-11-05 | $29.13 | $95.75 | 12,860,100 | — | — |
| 2007-11-02 | $28.88 | $94.92 | 17,182,100 | — | — |
| 2007-11-01 | $29.16 | $95.84 | 15,012,800 | — | — |
| 2007-10-31 | $29.99 | $98.57 | 11,220,300 | — | — |
| 2007-10-30 | $30.02 | $98.67 | 11,138,600 | — | — |
| 2007-10-29 | $29.73 | $97.72 | 11,885,700 | — | — |
| 2007-10-26 | $29.75 | $97.78 | 13,480,000 | — | — |
| 2007-10-25 | $29.36 | $96.50 | 21,075,000 | — | — |
| 2007-10-24 | $28.42 | $93.41 | 15,785,200 | — | — |
| 2007-10-23 | $28.54 | $93.81 | 15,192,600 | — | — |
| 2007-10-22 | $28.91 | $95.02 | 9,699,800 | — | — |
| 2007-10-19 | $29.32 | $96.37 | 14,045,300 | — | — |
| 2007-10-18 | $29.58 | $97.23 | 7,481,500 | — | — |
| 2007-10-17 | $29.83 | $98.05 | 15,571,700 | — | — |
| 2007-10-16 | $29.24 | $96.11 | 8,979,900 | — | — |
| 2007-10-15 | $29.73 | $97.72 | 7,792,100 | — | — |
| 2007-10-12 | $29.77 | $97.85 | 5,022,200 | — | — |
| 2007-10-11 | $29.50 | $96.96 | 8,462,300 | — | — |
| 2007-10-10 | $29.63 | $97.39 | 6,428,700 | — | — |
| 2007-10-09 | $29.85 | $98.11 | 7,697,000 | — | — |
| 2007-10-08 | $29.97 | $98.51 | 5,133,300 | — | — |
| 2007-10-05 | $30.09 | $98.90 | 8,589,100 | — | — |
| 2007-10-04 | $29.74 | $97.75 | 7,971,000 | — | — |
| 2007-10-03 | $29.74 | $97.75 | 13,502,600 | — | — |
| 2007-10-02 | $29.11 | $94.76 | 14,729,800 | — | — |
| 2007-10-01 | $29.03 | $94.50 | 15,734,000 | — | — |
| 2007-09-28 | $28.82 | $93.82 | 8,938,600 | — | — |
| 2007-09-27 | $29.01 | $94.43 | 7,139,500 | — | — |
| 2007-09-26 | $28.89 | $94.04 | 7,786,700 | — | — |
| 2007-09-25 | $28.54 | $92.90 | 12,408,200 | — | — |
| 2007-09-24 | $28.79 | $93.72 | 13,333,800 | — | — |
| 2007-09-21 | $29.00 | $94.40 | 10,460,300 | — | — |
| 2007-09-20 | $28.54 | $92.90 | 10,659,300 | — | — |
| 2007-09-19 | $28.91 | $94.11 | 16,514,500 | — | — |
| 2007-09-18 | $28.91 | $94.11 | 12,685,500 | — | — |
| 2007-09-17 | $28.08 | $91.41 | 6,847,300 | — | — |
| 2007-09-14 | $28.38 | $92.38 | 8,855,100 | — | — |
| 2007-09-13 | $28.80 | $93.75 | 9,985,000 | — | — |
| 2007-09-12 | $28.34 | $92.25 | 8,758,200 | — | — |
| 2007-09-11 | $28.23 | $91.90 | 11,224,000 | — | — |
| 2007-09-10 | $28.00 | $91.15 | 7,609,800 | — | — |
| 2007-09-07 | $27.81 | $90.53 | 10,483,900 | — | — |
| 2007-09-06 | $28.67 | $93.33 | 8,321,800 | — | — |
| 2007-09-05 | $28.85 | $93.91 | 9,548,800 | — | — |
| 2007-09-04 | $29.19 | $95.02 | 7,158,600 | — | — |
| 2007-08-31 | $29.15 | $94.89 | 8,138,600 | — | — |
| 2007-08-30 | $28.80 | $93.75 | 4,908,000 | — | — |
| 2007-08-29 | $29.01 | $94.43 | 6,708,800 | — | — |
| 2007-08-28 | $28.75 | $93.59 | 7,442,000 | — | — |
| 2007-08-27 | $29.40 | $95.70 | 7,483,100 | — | — |
| 2007-08-24 | $29.55 | $96.19 | 9,021,000 | — | — |
| 2007-08-23 | $29.00 | $94.40 | 8,565,400 | — | — |
| 2007-08-22 | $28.75 | $93.59 | 7,151,200 | — | — |
| 2007-08-21 | $28.14 | $91.60 | 8,557,600 | — | — |
| 2007-08-20 | $28.12 | $91.54 | 10,993,400 | — | — |
| 2007-08-17 | $27.66 | $90.04 | 20,240,200 | — | — |
| 2007-08-16 | $27.37 | $89.10 | 16,993,500 | — | — |
| 2007-08-15 | $27.89 | $90.79 | 12,297,900 | — | — |
| 2007-08-14 | $28.50 | $92.77 | 10,694,600 | — | — |
| 2007-08-13 | $28.96 | $94.27 | 9,847,000 | — | — |
| 2007-08-10 | $28.82 | $93.82 | 16,790,200 | — | — |
| 2007-08-09 | $28.18 | $91.73 | 22,675,600 | — | — |
| 2007-08-08 | $29.93 | $97.43 | 15,548,300 | — | — |
| 2007-08-07 | $28.92 | $94.14 | 16,377,000 | — | — |
| 2007-08-06 | $28.52 | $92.84 | 18,577,400 | — | — |
| 2007-08-03 | $28.00 | $91.15 | 17,583,600 | — | — |
| 2007-08-02 | $28.62 | $93.17 | 12,335,800 | — | — |
| 2007-08-01 | $28.67 | $93.33 | 12,170,600 | — | — |
| 2007-07-31 | $28.41 | $92.48 | 12,500,200 | — | — |
| 2007-07-30 | $28.70 | $93.43 | 14,315,300 | — | — |
| 2007-07-27 | $28.64 | $93.23 | 16,329,900 | — | — |
| 2007-07-26 | $29.85 | $97.17 | 17,656,800 | — | — |
| 2007-07-25 | $31.59 | $102.83 | 10,996,700 | — | — |
| 2007-07-24 | $31.40 | $102.21 | 12,329,100 | — | — |
| 2007-07-23 | $32.13 | $104.59 | 12,280,100 | — | — |
| 2007-07-20 | $31.54 | $102.67 | 13,414,800 | — | — |
| 2007-07-19 | $32.03 | $104.27 | 7,846,500 | — | — |
| 2007-07-18 | $32.05 | $104.33 | 9,710,900 | — | — |
| 2007-07-17 | $32.14 | $104.62 | 6,427,500 | — | — |
| 2007-07-16 | $32.10 | $104.49 | 6,213,500 | — | — |
| 2007-07-13 | $32.06 | $104.36 | 6,529,700 | — | — |
| 2007-07-12 | $32.02 | $104.23 | 14,945,100 | — | — |
| 2007-07-11 | $31.62 | $102.93 | 11,920,600 | — | — |
| 2007-07-10 | $30.93 | $100.68 | 10,515,100 | — | — |
| 2007-07-09 | $31.35 | $102.05 | 18,812,300 | — | — |
| 2007-07-06 | $31.55 | $102.70 | 7,164,000 | — | — |
| 2007-07-05 | $31.91 | $103.87 | 6,650,800 | — | — |
| 2007-07-03 | $31.77 | $103.42 | 3,655,000 | — | — |
| 2007-07-02 | $31.84 | $102.74 | 15,487,000 | — | — |
| 2007-06-29 | $31.56 | $101.83 | 12,019,800 | — | — |
| 2007-06-28 | $31.63 | $102.06 | 9,137,000 | — | — |
| 2007-06-27 | $32.05 | $103.41 | 8,804,900 | — | — |
| 2007-06-26 | $31.69 | $102.25 | 10,737,800 | — | — |
| 2007-06-25 | $31.56 | $101.83 | 11,582,300 | — | — |
| 2007-06-22 | $31.40 | $101.32 | 14,227,200 | — | — |
| 2007-06-21 | $32.02 | $103.32 | 16,107,700 | — | — |
| 2007-06-20 | $31.23 | $100.77 | 13,916,400 | — | — |
| 2007-06-19 | $31.58 | $101.90 | 32,479,500 | — | — |
| 2007-06-18 | $30.31 | $97.80 | 8,301,200 | — | — |
| 2007-06-15 | $30.76 | $99.25 | 21,569,900 | — | — |
| 2007-06-14 | $29.83 | $96.25 | 8,046,300 | — | — |
| 2007-06-13 | $29.74 | $95.96 | 12,929,400 | — | — |
| 2007-06-12 | $28.69 | $92.57 | 12,941,700 | — | — |
| 2007-06-11 | $29.18 | $94.15 | 11,226,200 | — | — |
| 2007-06-08 | $29.27 | $94.44 | 11,698,900 | — | — |
| 2007-06-07 | $29.17 | $94.12 | 16,400,800 | — | — |
| 2007-06-06 | $30.17 | $97.35 | 9,065,000 | — | — |
| 2007-06-05 | $30.42 | $98.15 | 12,240,300 | — | — |
| 2007-06-04 | $30.44 | $98.22 | 8,478,800 | — | — |
| 2007-06-01 | $30.48 | $98.35 | 15,206,300 | — | — |
| 2007-05-31 | $30.31 | $97.80 | 9,614,200 | — | — |
| 2007-05-30 | $30.12 | $97.19 | 6,793,500 | — | — |
| 2007-05-29 | $30.10 | $97.12 | 10,197,900 | — | — |
| 2007-05-25 | $30.05 | $96.96 | 8,800,300 | — | — |
| 2007-05-24 | $30.03 | $96.90 | 9,163,900 | — | — |
| 2007-05-23 | $30.00 | $96.80 | 6,584,500 | — | — |
| 2007-05-22 | $30.22 | $97.51 | 7,812,700 | — | — |
| 2007-05-21 | $30.31 | $97.80 | 7,053,800 | — | — |
| 2007-05-18 | $30.45 | $98.25 | 10,017,900 | — | — |
| 2007-05-17 | $30.21 | $97.48 | 6,328,000 | — | — |
| 2007-05-16 | $30.08 | $97.06 | 8,775,200 | — | — |
| 2007-05-15 | $30.23 | $97.54 | 6,376,700 | — | — |
| 2007-05-14 | $30.09 | $97.09 | 7,455,000 | — | — |
| 2007-05-11 | $30.24 | $97.57 | 7,105,200 | — | — |
| 2007-05-10 | $29.88 | $96.41 | 7,616,600 | — | — |
| 2007-05-09 | $30.25 | $97.61 | 8,073,800 | — | — |
| 2007-05-08 | $30.21 | $97.48 | 9,576,100 | — | — |
| 2007-05-07 | $30.11 | $97.15 | 11,322,200 | — | — |
| 2007-05-04 | $30.02 | $96.86 | 16,667,600 | — | — |
| 2007-05-03 | $29.34 | $94.67 | 14,715,100 | — | — |
| 2007-05-02 | $28.70 | $92.60 | 16,447,300 | — | — |
| 2007-05-01 | $28.68 | $92.54 | 12,052,600 | — | — |
| 2007-04-30 | $28.86 | $93.12 | 13,422,200 | — | — |
| 2007-04-27 | $29.17 | $94.12 | 7,379,100 | — | — |
| 2007-04-26 | $29.23 | $94.31 | 17,205,600 | — | — |
| 2007-04-25 | $29.70 | $95.83 | 16,178,600 | — | — |
| 2007-04-24 | $28.78 | $92.86 | 9,172,000 | — | — |
| 2007-04-23 | $28.51 | $91.99 | 7,520,800 | — | — |
| 2007-04-20 | $28.67 | $92.51 | 9,090,900 | — | — |
| 2007-04-19 | $28.42 | $91.70 | 9,034,700 | — | — |
| 2007-04-18 | $28.26 | $91.18 | 7,580,600 | — | — |
| 2007-04-17 | $28.29 | $91.28 | 12,517,400 | — | — |
| 2007-04-16 | $28.46 | $91.83 | 12,666,700 | — | — |
| 2007-04-13 | $28.32 | $91.38 | 11,719,700 | — | — |
| 2007-04-12 | $27.55 | $88.89 | 8,250,700 | — | — |
| 2007-04-11 | $27.52 | $88.80 | 7,813,000 | — | — |
| 2007-04-10 | $27.79 | $89.67 | 7,040,400 | — | — |
| 2007-04-09 | $27.66 | $89.25 | 7,785,600 | — | — |
| 2007-04-05 | $27.82 | $89.76 | 4,415,400 | — | — |
| 2007-04-04 | $27.78 | $89.64 | 5,134,300 | — | — |
| 2007-04-03 | $27.54 | $88.86 | 10,302,400 | — | — |
| 2007-04-02 | $27.88 | $89.05 | 8,365,300 | — | — |
| 2007-03-30 | $27.76 | $88.67 | 6,999,300 | — | — |
| 2007-03-29 | $27.91 | $89.15 | 12,482,600 | — | — |
| 2007-03-28 | $27.62 | $88.22 | 7,590,400 | — | — |
| 2007-03-27 | $27.80 | $88.80 | 12,306,600 | — | — |
| 2007-03-26 | $27.62 | $88.22 | 6,169,500 | — | — |
| 2007-03-23 | $27.60 | $88.16 | 6,830,300 | — | — |
| 2007-03-22 | $27.79 | $88.77 | 8,088,000 | — | — |
| 2007-03-21 | $27.71 | $88.51 | 7,754,600 | — | — |
| 2007-03-20 | $27.15 | $86.72 | 8,330,000 | — | — |
| 2007-03-19 | $26.94 | $86.05 | 6,752,800 | — | — |
| 2007-03-16 | $26.82 | $85.67 | 15,345,900 | — | — |
| 2007-03-15 | $27.12 | $86.63 | 11,287,900 | — | — |
| 2007-03-14 | $27.02 | $86.31 | 10,967,200 | — | — |
| 2007-03-13 | $26.80 | $85.60 | 9,374,800 | — | — |
| 2007-03-12 | $27.36 | $87.39 | 8,308,000 | — | — |
| 2007-03-09 | $26.92 | $85.99 | 6,013,700 | — | — |
| 2007-03-08 | $27.16 | $86.75 | 6,877,700 | — | — |
| 2007-03-07 | $27.12 | $86.63 | 12,805,400 | — | — |
| 2007-03-06 | $27.01 | $86.28 | 9,456,000 | — | — |
| 2007-03-05 | $26.35 | $84.17 | 7,258,900 | — | — |
| 2007-03-02 | $26.42 | $84.39 | 7,660,100 | — | — |
| 2007-03-01 | $26.64 | $85.09 | 11,603,600 | — | — |
| 2007-02-28 | $26.38 | $84.26 | 11,185,400 | — | — |
| 2007-02-27 | $26.36 | $84.20 | 11,040,400 | — | — |
| 2007-02-26 | $27.19 | $86.85 | 5,234,700 | — | — |
| 2007-02-23 | $27.05 | $86.40 | 7,586,200 | — | — |
| 2007-02-22 | $27.09 | $86.53 | 7,332,900 | — | — |
| 2007-02-21 | $27.11 | $86.60 | 6,486,300 | — | — |
| 2007-02-20 | $27.42 | $87.59 | 6,675,100 | — | — |
| 2007-02-16 | $27.64 | $88.29 | 5,404,100 | — | — |
| 2007-02-15 | $27.77 | $88.70 | 5,945,200 | — | — |
| 2007-02-14 | $27.72 | $88.54 | 4,989,400 | — | — |
| 2007-02-13 | $27.59 | $88.13 | 8,130,800 | — | — |
| 2007-02-12 | $27.59 | $88.13 | 18,885,500 | — | — |
| 2007-02-09 | $28.52 | $91.10 | 6,869,200 | — | — |
| 2007-02-08 | $28.70 | $91.67 | 8,456,600 | — | — |
| 2007-02-07 | $28.86 | $92.19 | 10,288,000 | — | — |
| 2007-02-06 | $28.75 | $91.83 | 5,852,900 | — | — |
| 2007-02-05 | $28.73 | $91.77 | 8,442,900 | — | — |
| 2007-02-02 | $28.64 | $91.48 | 10,047,400 | — | — |
| 2007-02-01 | $28.80 | $91.99 | 20,395,000 | — | — |
| 2007-01-31 | $28.79 | $91.96 | 23,928,700 | — | — |
| 2007-01-30 | $28.03 | $89.53 | 16,439,700 | — | — |
| 2007-01-29 | $27.43 | $87.62 | 35,127,400 | — | — |
| 2007-01-26 | $26.21 | $83.72 | 7,875,700 | — | — |
| 2007-01-25 | $26.28 | $83.94 | 8,048,700 | — | — |
| 2007-01-24 | $26.99 | $86.21 | 6,132,500 | — | — |
| 2007-01-23 | $26.67 | $85.19 | 5,426,000 | — | — |
| 2007-01-22 | $26.48 | $84.58 | 6,429,100 | — | — |
| 2007-01-19 | $26.63 | $85.06 | 6,868,100 | — | — |
| 2007-01-18 | $26.67 | $85.19 | 10,848,200 | — | — |
| 2007-01-17 | $26.87 | $85.83 | 8,494,900 | — | — |
| 2007-01-16 | $26.57 | $84.87 | 7,935,300 | — | — |
| 2007-01-12 | $26.25 | $83.85 | 7,610,200 | — | — |
| 2007-01-11 | $26.54 | $84.77 | 8,267,600 | — | — |
| 2007-01-10 | $26.20 | $83.69 | 5,725,800 | — | — |
| 2007-01-09 | $26.21 | $83.72 | 7,512,500 | — | — |
| 2007-01-08 | $26.10 | $83.37 | 7,905,200 | — | — |
| 2007-01-05 | $26.18 | $83.62 | 8,008,000 | — | — |
| 2007-01-04 | $26.69 | $85.25 | 14,768,600 | — | — |
| 2007-01-03 | $26.38 | $84.26 | 10,475,700 | — | — |