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
- 2004-06-10 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 | $21.55 | $21.55 | 2,436,300 | — | — |
| 2007-12-28 | $21.36 | $21.36 | 1,533,800 | — | — |
| 2007-12-27 | $21.39 | $21.39 | 2,649,400 | — | — |
| 2007-12-26 | $21.75 | $21.75 | 2,074,800 | — | — |
| 2007-12-24 | $22.64 | $22.64 | 774,200 | — | — |
| 2007-12-21 | $22.21 | $22.21 | 3,786,400 | — | — |
| 2007-12-20 | $21.58 | $21.58 | 4,176,900 | — | — |
| 2007-12-19 | $22.30 | $22.30 | 3,887,500 | — | — |
| 2007-12-18 | $21.55 | $21.55 | 3,053,100 | — | — |
| 2007-12-17 | $21.64 | $21.64 | 5,095,800 | — | — |
| 2007-12-14 | $21.66 | $21.66 | 3,596,300 | — | — |
| 2007-12-13 | $23.00 | $23.00 | 5,255,500 | — | — |
| 2007-12-12 | $23.20 | $23.20 | 5,111,100 | — | — |
| 2007-12-11 | $23.21 | $23.21 | 5,718,200 | — | — |
| 2007-12-10 | $24.37 | $24.37 | 3,152,400 | — | — |
| 2007-12-07 | $23.89 | $23.89 | 4,790,500 | — | — |
| 2007-12-06 | $23.76 | $23.76 | 4,507,200 | — | — |
| 2007-12-05 | $22.97 | $22.97 | 5,533,700 | — | — |
| 2007-12-04 | $22.20 | $22.20 | 6,345,100 | — | — |
| 2007-12-03 | $23.60 | $23.60 | 6,112,800 | — | — |
| 2007-11-30 | $23.75 | $23.75 | 6,832,400 | — | — |
| 2007-11-29 | $23.26 | $23.26 | 8,693,200 | — | — |
| 2007-11-28 | $24.29 | $24.29 | 10,260,100 | — | — |
| 2007-11-27 | $21.12 | $21.12 | 9,772,000 | — | — |
| 2007-11-26 | $20.05 | $20.05 | 9,190,400 | — | — |
| 2007-11-23 | $19.80 | $19.80 | 2,789,000 | — | — |
| 2007-11-21 | $18.38 | $18.38 | 7,517,400 | — | — |
| 2007-11-20 | $18.45 | $18.45 | 10,063,300 | — | — |
| 2007-11-19 | $18.75 | $18.75 | 10,523,700 | — | — |
| 2007-11-16 | $19.59 | $19.59 | 8,202,200 | — | — |
| 2007-11-15 | $19.28 | $19.28 | 12,206,300 | — | — |
| 2007-11-14 | $19.38 | $19.38 | 7,530,200 | — | — |
| 2007-11-13 | $19.97 | $19.97 | 5,994,300 | — | — |
| 2007-11-12 | $20.16 | $20.16 | 4,001,200 | — | — |
| 2007-11-09 | $20.13 | $20.13 | 8,056,400 | — | — |
| 2007-11-08 | $20.77 | $20.77 | 8,432,400 | — | — |
| 2007-11-07 | $20.50 | $20.50 | 4,167,000 | — | — |
| 2007-11-06 | $21.82 | $21.82 | 3,715,800 | — | — |
| 2007-11-05 | $21.09 | $21.09 | 5,116,500 | — | — |
| 2007-11-02 | $22.42 | $22.42 | 5,399,400 | — | — |
| 2007-11-01 | $23.14 | $23.14 | 4,652,300 | — | — |
| 2007-10-31 | $24.38 | $24.38 | 3,490,400 | — | — |
| 2007-10-30 | $24.52 | $24.52 | 9,556,100 | — | — |
| 2007-10-29 | $26.74 | $26.74 | 3,818,100 | — | — |
| 2007-10-26 | $25.86 | $25.86 | 2,936,500 | — | — |
| 2007-10-25 | $24.77 | $24.77 | 2,438,700 | — | — |
| 2007-10-24 | $25.20 | $25.20 | 2,400,300 | — | — |
| 2007-10-23 | $25.49 | $25.49 | 2,888,600 | — | — |
| 2007-10-22 | $24.34 | $24.34 | 2,004,300 | — | — |
| 2007-10-19 | $23.80 | $23.80 | 4,612,100 | — | — |
| 2007-10-18 | $24.34 | $24.34 | 2,115,700 | — | — |
| 2007-10-17 | $25.14 | $25.14 | 5,751,800 | — | — |
| 2007-10-16 | $24.91 | $24.91 | 3,189,000 | — | — |
| 2007-10-15 | $25.62 | $25.62 | 2,716,300 | — | — |
| 2007-10-12 | $26.44 | $26.44 | 3,092,900 | — | — |
| 2007-10-11 | $26.06 | $26.06 | 3,262,700 | — | — |
| 2007-10-10 | $26.95 | $26.95 | 3,682,800 | — | — |
| 2007-10-09 | $27.15 | $27.15 | 3,265,900 | — | — |
| 2007-10-08 | $27.51 | $27.51 | 2,498,200 | — | — |
| 2007-10-05 | $28.62 | $28.62 | 3,438,000 | — | — |
| 2007-10-04 | $27.70 | $27.70 | 1,669,300 | — | — |
| 2007-10-03 | $28.23 | $28.23 | 1,705,700 | — | — |
| 2007-10-02 | $27.97 | $27.97 | 2,246,900 | — | — |
| 2007-10-01 | $28.07 | $28.07 | 3,703,100 | — | — |
| 2007-09-28 | $27.84 | $27.84 | 2,218,300 | — | — |
| 2007-09-27 | $28.58 | $28.58 | 4,428,800 | — | — |
| 2007-09-26 | $27.94 | $27.94 | 4,294,500 | — | — |
| 2007-09-25 | $27.87 | $27.87 | 4,267,000 | — | — |
| 2007-09-24 | $28.58 | $28.58 | 3,486,100 | — | — |
| 2007-09-21 | $29.01 | $29.01 | 5,682,500 | — | — |
| 2007-09-20 | $28.16 | $28.16 | 4,951,300 | — | — |
| 2007-09-19 | $28.17 | $28.17 | 5,775,800 | — | — |
| 2007-09-18 | $27.16 | $27.16 | 5,518,800 | — | — |
| 2007-09-17 | $25.18 | $25.18 | 2,849,600 | — | — |
| 2007-09-14 | $25.26 | $25.26 | 2,901,600 | — | — |
| 2007-09-13 | $25.52 | $25.52 | 4,241,600 | — | — |
| 2007-09-12 | $24.62 | $24.62 | 2,961,700 | — | — |
| 2007-09-11 | $24.60 | $24.60 | 4,223,200 | — | — |
| 2007-09-10 | $24.08 | $24.08 | 10,132,000 | — | — |
| 2007-09-07 | $25.50 | $25.50 | 9,527,800 | — | — |
| 2007-09-06 | $27.65 | $27.65 | 4,418,700 | — | — |
| 2007-09-05 | $27.19 | $27.19 | 6,338,700 | — | — |
| 2007-09-04 | $29.99 | $29.99 | 2,458,100 | — | — |
| 2007-08-31 | $29.52 | $29.52 | 3,568,000 | — | — |
| 2007-08-30 | $28.12 | $28.12 | 3,681,000 | — | — |
| 2007-08-29 | $28.91 | $28.91 | 4,084,000 | — | — |
| 2007-08-28 | $28.72 | $28.72 | 4,023,500 | — | — |
| 2007-08-27 | $30.09 | $30.09 | 3,147,700 | — | — |
| 2007-08-24 | $30.76 | $30.76 | 2,583,500 | — | — |
| 2007-08-23 | $31.35 | $31.35 | 3,690,600 | — | — |
| 2007-08-22 | $31.01 | $31.01 | 4,430,900 | — | — |
| 2007-08-21 | $30.10 | $30.10 | 4,632,200 | — | — |
| 2007-08-20 | $28.45 | $28.45 | 4,486,400 | — | — |
| 2007-08-17 | $28.30 | $28.30 | 9,430,800 | — | — |
| 2007-08-16 | $29.10 | $29.10 | 13,041,000 | — | — |
| 2007-08-15 | $27.01 | $27.01 | 7,106,600 | — | — |
| 2007-08-14 | $28.00 | $28.00 | 8,826,900 | — | — |
| 2007-08-13 | $31.00 | $31.00 | 4,731,400 | — | — |
| 2007-08-10 | $29.86 | $29.86 | 8,889,900 | — | — |
| 2007-08-09 | $29.51 | $29.51 | 7,873,200 | — | — |
| 2007-08-08 | $30.77 | $30.77 | 7,788,300 | — | — |
| 2007-08-07 | $31.77 | $31.77 | 6,767,100 | — | — |
| 2007-08-06 | $32.10 | $32.10 | 9,531,000 | — | — |
| 2007-08-03 | $31.26 | $31.26 | 6,296,000 | — | — |
| 2007-08-02 | $34.40 | $34.40 | 5,953,200 | — | — |
| 2007-08-01 | $34.27 | $34.27 | 7,329,000 | — | — |
| 2007-07-31 | $34.92 | $34.92 | 7,226,300 | — | — |
| 2007-07-30 | $35.40 | $35.40 | 5,583,200 | — | — |
| 2007-07-27 | $34.50 | $34.50 | 5,069,300 | — | — |
| 2007-07-26 | $35.22 | $35.22 | 6,260,400 | — | — |
| 2007-07-25 | $37.78 | $37.78 | 4,742,400 | — | — |
| 2007-07-24 | $37.36 | $37.36 | 3,618,500 | — | — |
| 2007-07-23 | $39.25 | $39.25 | 2,068,400 | — | — |
| 2007-07-20 | $39.75 | $39.75 | 3,013,600 | — | — |
| 2007-07-19 | $41.44 | $41.44 | 1,846,900 | — | — |
| 2007-07-18 | $40.43 | $40.43 | 3,196,000 | — | — |
| 2007-07-17 | $40.87 | $40.87 | 2,382,400 | — | — |
| 2007-07-16 | $40.96 | $40.96 | 2,860,800 | — | — |
| 2007-07-13 | $41.13 | $41.13 | 2,809,200 | — | — |
| 2007-07-12 | $39.87 | $39.87 | 2,544,300 | — | — |
| 2007-07-11 | $38.85 | $38.85 | 2,854,100 | — | — |
| 2007-07-10 | $37.29 | $37.29 | 2,450,000 | — | — |
| 2007-07-09 | $38.53 | $38.53 | 2,259,200 | — | — |
| 2007-07-06 | $39.55 | $39.55 | 2,184,700 | — | — |
| 2007-07-05 | $38.20 | $38.20 | 1,800,200 | — | — |
| 2007-07-03 | $36.93 | $36.93 | 710,700 | — | — |
| 2007-07-02 | $37.43 | $37.43 | 1,894,000 | — | — |
| 2007-06-29 | $36.50 | $36.50 | 2,233,800 | — | — |
| 2007-06-28 | $37.00 | $37.00 | 1,709,800 | — | — |
| 2007-06-27 | $36.76 | $36.76 | 3,072,000 | — | — |
| 2007-06-26 | $36.24 | $36.24 | 3,266,100 | — | — |
| 2007-06-25 | $36.78 | $36.78 | 2,544,500 | — | — |
| 2007-06-22 | $37.76 | $37.76 | 1,722,600 | — | — |
| 2007-06-21 | $38.76 | $38.76 | 2,459,700 | — | — |
| 2007-06-20 | $38.07 | $38.07 | 2,811,900 | — | — |
| 2007-06-19 | $38.65 | $38.65 | 2,669,300 | — | — |
| 2007-06-18 | $39.29 | $39.29 | 2,470,400 | — | — |
| 2007-06-15 | $39.40 | $39.40 | 4,047,200 | — | — |
| 2007-06-14 | $37.77 | $37.77 | 2,887,600 | — | — |
| 2007-06-13 | $37.51 | $37.51 | 2,239,000 | — | — |
| 2007-06-12 | $36.34 | $36.34 | 3,717,000 | — | — |
| 2007-06-11 | $36.60 | $36.60 | 1,576,200 | — | — |
| 2007-06-08 | $36.62 | $36.62 | 2,471,400 | — | — |
| 2007-06-07 | $36.16 | $36.16 | 2,971,000 | — | — |
| 2007-06-06 | $36.67 | $36.67 | 2,144,000 | — | — |
| 2007-06-05 | $36.72 | $36.72 | 2,891,000 | — | — |
| 2007-06-04 | $37.11 | $37.11 | 1,817,500 | — | — |
| 2007-06-01 | $36.78 | $36.78 | 1,616,500 | — | — |
| 2007-05-31 | $37.22 | $37.22 | 1,951,500 | — | — |
| 2007-05-30 | $37.35 | $37.35 | 2,860,500 | — | — |
| 2007-05-29 | $36.08 | $36.08 | 3,170,600 | — | — |
| 2007-05-25 | $36.05 | $36.05 | 1,610,900 | — | — |
| 2007-05-24 | $36.37 | $36.37 | 1,995,400 | — | — |
| 2007-05-23 | $37.37 | $37.37 | 1,103,200 | — | — |
| 2007-05-22 | $37.71 | $37.71 | 1,742,700 | — | — |
| 2007-05-21 | $37.70 | $37.70 | 1,835,800 | — | — |
| 2007-05-18 | $37.33 | $37.33 | 2,491,500 | — | — |
| 2007-05-17 | $36.81 | $36.81 | 3,355,600 | — | — |
| 2007-05-16 | $36.05 | $36.05 | 1,690,100 | — | — |
| 2007-05-15 | $36.11 | $36.11 | 2,585,600 | — | — |
| 2007-05-14 | $37.17 | $37.17 | 1,911,500 | — | — |
| 2007-05-11 | $37.46 | $37.46 | 1,783,200 | — | — |
| 2007-05-10 | $37.04 | $37.04 | 2,367,700 | — | — |
| 2007-05-09 | $37.59 | $37.59 | 2,383,600 | — | — |
| 2007-05-08 | $37.58 | $37.58 | 1,841,400 | — | — |
| 2007-05-07 | $37.31 | $37.31 | 1,399,100 | — | — |
| 2007-05-04 | $37.43 | $37.43 | 2,520,300 | — | — |
| 2007-05-03 | $37.83 | $37.83 | 3,385,000 | — | — |
| 2007-05-02 | $38.39 | $38.39 | 6,027,200 | — | — |
| 2007-05-01 | $33.65 | $33.65 | 2,498,200 | — | — |
| 2007-04-30 | $33.85 | $33.85 | 2,133,500 | — | — |
| 2007-04-27 | $35.34 | $35.34 | 828,000 | — | — |
| 2007-04-26 | $35.52 | $35.52 | 962,600 | — | — |
| 2007-04-25 | $35.68 | $35.68 | 2,118,400 | — | — |
| 2007-04-24 | $35.48 | $35.48 | 1,800,100 | — | — |
| 2007-04-23 | $35.28 | $35.28 | 2,040,100 | — | — |
| 2007-04-20 | $36.19 | $36.19 | 1,342,800 | — | — |
| 2007-04-19 | $35.62 | $35.62 | 2,028,700 | — | — |
| 2007-04-18 | $36.51 | $36.51 | 2,582,900 | — | — |
| 2007-04-17 | $35.68 | $35.68 | 3,056,700 | — | — |
| 2007-04-16 | $33.71 | $33.71 | 2,475,600 | — | — |
| 2007-04-13 | $33.42 | $33.42 | 1,215,700 | — | — |
| 2007-04-12 | $33.91 | $33.91 | 1,055,400 | — | — |
| 2007-04-11 | $33.55 | $33.55 | 1,553,400 | — | — |
| 2007-04-10 | $33.76 | $33.76 | 1,406,200 | — | — |
| 2007-04-09 | $34.09 | $34.09 | 1,050,100 | — | — |
| 2007-04-05 | $34.48 | $34.48 | 826,100 | — | — |
| 2007-04-04 | $34.60 | $34.60 | 913,400 | — | — |
| 2007-04-03 | $34.75 | $34.75 | 1,259,200 | — | — |
| 2007-04-02 | $34.03 | $34.03 | 1,017,000 | — | — |
| 2007-03-30 | $34.18 | $34.18 | 1,247,700 | — | — |
| 2007-03-29 | $34.13 | $34.13 | 1,286,100 | — | — |
| 2007-03-28 | $34.39 | $34.39 | 1,271,700 | — | — |
| 2007-03-27 | $34.73 | $34.73 | 1,624,700 | — | — |
| 2007-03-26 | $35.57 | $35.57 | 1,369,000 | — | — |
| 2007-03-23 | $36.05 | $36.05 | 2,453,600 | — | — |
| 2007-03-22 | $35.67 | $35.67 | 2,108,100 | — | — |
| 2007-03-21 | $36.06 | $36.06 | 2,559,800 | — | — |
| 2007-03-20 | $34.87 | $34.87 | 1,712,900 | — | — |
| 2007-03-19 | $34.54 | $34.54 | 2,166,000 | — | — |
| 2007-03-16 | $33.52 | $33.52 | 4,036,800 | — | — |
| 2007-03-15 | $32.88 | $32.88 | 1,931,700 | — | — |
| 2007-03-14 | $32.21 | $32.21 | 2,980,200 | — | — |
| 2007-03-13 | $31.97 | $31.97 | 2,125,000 | — | — |
| 2007-03-12 | $33.65 | $33.65 | 1,517,500 | — | — |
| 2007-03-09 | $33.93 | $33.93 | 1,512,300 | — | — |
| 2007-03-08 | $33.61 | $33.61 | 2,788,400 | — | — |
| 2007-03-07 | $32.28 | $32.28 | 1,990,400 | — | — |
| 2007-03-06 | $32.49 | $32.49 | 2,295,900 | — | — |
| 2007-03-05 | $31.46 | $31.46 | 4,168,200 | — | — |
| 2007-03-02 | $32.56 | $32.56 | 2,686,300 | — | — |
| 2007-03-01 | $33.68 | $33.68 | 3,559,700 | — | — |
| 2007-02-28 | $33.31 | $33.31 | 2,864,100 | — | — |
| 2007-02-27 | $33.47 | $33.47 | 3,007,500 | — | — |
| 2007-02-26 | $35.31 | $35.31 | 2,517,300 | — | — |
| 2007-02-23 | $36.17 | $36.17 | 2,782,300 | — | — |
| 2007-02-22 | $36.31 | $36.31 | 2,072,000 | — | — |
| 2007-02-21 | $37.07 | $37.07 | 1,399,600 | — | — |
| 2007-02-20 | $37.02 | $37.02 | 1,771,200 | — | — |
| 2007-02-16 | $37.00 | $37.00 | 1,427,500 | — | — |
| 2007-02-15 | $37.25 | $37.25 | 1,659,600 | — | — |
| 2007-02-14 | $37.34 | $37.34 | 2,621,200 | — | — |
| 2007-02-13 | $36.00 | $36.00 | 1,813,400 | — | — |
| 2007-02-12 | $35.51 | $35.51 | 2,150,600 | — | — |
| 2007-02-09 | $36.66 | $36.66 | 3,252,800 | — | — |
| 2007-02-08 | $38.43 | $38.43 | 1,572,800 | — | — |
| 2007-02-07 | $38.37 | $38.37 | 3,448,700 | — | — |
| 2007-02-06 | $38.48 | $38.48 | 2,146,900 | — | — |
| 2007-02-05 | $38.42 | $38.42 | 1,558,600 | — | — |
| 2007-02-02 | $38.69 | $38.69 | 1,525,100 | — | — |
| 2007-02-01 | $37.73 | $37.73 | 2,003,400 | — | — |
| 2007-01-31 | $37.61 | $37.61 | 2,028,200 | — | — |
| 2007-01-30 | $36.75 | $36.75 | 1,213,700 | — | — |
| 2007-01-29 | $37.01 | $37.01 | 2,421,000 | — | — |
| 2007-01-26 | $35.63 | $35.63 | 2,255,000 | — | — |
| 2007-01-25 | $35.38 | $35.38 | 2,154,700 | — | — |
| 2007-01-24 | $37.11 | $37.11 | 2,947,300 | — | — |
| 2007-01-23 | $36.04 | $36.04 | 1,668,600 | — | — |
| 2007-01-22 | $35.40 | $35.40 | 1,243,300 | — | — |
| 2007-01-19 | $35.03 | $35.03 | 1,318,400 | — | — |
| 2007-01-18 | $35.28 | $35.28 | 1,363,900 | — | — |
| 2007-01-17 | $35.70 | $35.70 | 1,874,400 | — | — |
| 2007-01-16 | $35.91 | $35.91 | 2,708,600 | — | — |
| 2007-01-12 | $34.16 | $34.16 | 2,116,800 | — | — |
| 2007-01-11 | $34.94 | $34.94 | 1,569,300 | — | — |
| 2007-01-10 | $34.25 | $34.25 | 2,001,800 | — | — |
| 2007-01-09 | $33.97 | $33.97 | 1,457,300 | — | — |
| 2007-01-08 | $33.22 | $33.22 | 960,400 | — | — |
| 2007-01-05 | $33.10 | $33.10 | 1,374,100 | — | — |
| 2007-01-04 | $33.34 | $33.34 | 1,354,900 | — | — |
| 2007-01-03 | $33.65 | $33.65 | 2,079,600 | — | — |