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
- 1990-02-16 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 | $27.07 | $27.07 | 60,736,600 | — | — |
| 2007-12-28 | $27.56 | $27.56 | 46,861,200 | — | — |
| 2007-12-27 | $27.79 | $27.79 | 46,568,900 | — | — |
| 2007-12-26 | $28.38 | $28.38 | 35,458,200 | — | — |
| 2007-12-24 | $28.72 | $28.72 | 16,474,100 | — | — |
| 2007-12-21 | $28.60 | $28.60 | 69,126,500 | — | — |
| 2007-12-20 | $28.28 | $28.28 | 47,296,000 | — | — |
| 2007-12-19 | $28.19 | $28.19 | 33,411,700 | — | — |
| 2007-12-18 | $28.15 | $28.15 | 49,890,100 | — | — |
| 2007-12-17 | $27.95 | $27.95 | 43,977,000 | — | — |
| 2007-12-14 | $28.65 | $28.65 | 53,644,700 | — | — |
| 2007-12-13 | $29.06 | $29.06 | 55,224,800 | — | — |
| 2007-12-12 | $28.80 | $28.80 | 86,656,700 | — | — |
| 2007-12-11 | $28.02 | $28.02 | 90,163,900 | — | — |
| 2007-12-10 | $27.66 | $27.66 | 58,231,300 | — | — |
| 2007-12-07 | $27.45 | $27.45 | 56,313,400 | — | — |
| 2007-12-06 | $27.79 | $27.79 | 53,056,600 | — | — |
| 2007-12-05 | $27.48 | $27.48 | 66,642,200 | — | — |
| 2007-12-04 | $26.96 | $26.96 | 71,486,400 | — | — |
| 2007-12-03 | $27.57 | $27.57 | 52,984,900 | — | — |
| 2007-11-30 | $28.02 | $28.02 | 65,641,700 | — | — |
| 2007-11-29 | $28.15 | $28.15 | 42,602,000 | — | — |
| 2007-11-28 | $28.05 | $28.05 | 71,609,300 | — | — |
| 2007-11-27 | $27.49 | $27.49 | 70,141,600 | — | — |
| 2007-11-26 | $27.50 | $27.50 | 84,568,600 | — | — |
| 2007-11-23 | $28.69 | $28.69 | 22,126,300 | — | — |
| 2007-11-21 | $28.25 | $28.25 | 53,953,700 | — | — |
| 2007-11-20 | $29.04 | $29.04 | 63,284,000 | — | — |
| 2007-11-19 | $29.43 | $29.43 | 43,526,000 | — | — |
| 2007-11-16 | $29.94 | $29.94 | 53,853,200 | — | — |
| 2007-11-15 | $29.30 | $29.30 | 59,934,000 | — | — |
| 2007-11-14 | $29.71 | $29.71 | 61,079,800 | — | — |
| 2007-11-13 | $30.14 | $30.14 | 64,869,800 | — | — |
| 2007-11-12 | $29.11 | $29.11 | 89,644,700 | — | — |
| 2007-11-09 | $28.58 | $28.58 | 120,564,300 | — | — |
| 2007-11-08 | $29.63 | $29.63 | 192,353,700 | — | — |
| 2007-11-07 | $32.75 | $32.75 | 138,236,000 | — | — |
| 2007-11-06 | $34.08 | $34.08 | 91,068,600 | — | — |
| 2007-11-05 | $33.08 | $33.08 | 69,607,200 | — | — |
| 2007-11-02 | $32.51 | $32.51 | 53,250,400 | — | — |
| 2007-11-01 | $32.18 | $32.18 | 49,818,300 | — | — |
| 2007-10-31 | $33.06 | $33.06 | 54,876,500 | — | — |
| 2007-10-30 | $32.61 | $32.61 | 39,989,100 | — | — |
| 2007-10-29 | $32.41 | $32.41 | 34,941,700 | — | — |
| 2007-10-26 | $31.90 | $31.90 | 42,232,000 | — | — |
| 2007-10-25 | $31.18 | $31.18 | 41,326,500 | — | — |
| 2007-10-24 | $31.26 | $31.26 | 48,647,400 | — | — |
| 2007-10-23 | $31.54 | $31.54 | 50,306,400 | — | — |
| 2007-10-22 | $31.37 | $31.37 | 41,887,400 | — | — |
| 2007-10-19 | $31.50 | $31.50 | 60,430,500 | — | — |
| 2007-10-18 | $32.68 | $32.68 | 33,165,700 | — | — |
| 2007-10-17 | $32.46 | $32.46 | 38,775,000 | — | — |
| 2007-10-16 | $32.29 | $32.29 | 51,867,400 | — | — |
| 2007-10-15 | $32.79 | $32.79 | 34,711,500 | — | — |
| 2007-10-12 | $32.92 | $32.92 | 29,083,700 | — | — |
| 2007-10-11 | $32.80 | $32.80 | 45,218,400 | — | — |
| 2007-10-10 | $33.27 | $33.27 | 36,917,700 | — | — |
| 2007-10-09 | $33.08 | $33.08 | 32,963,800 | — | — |
| 2007-10-08 | $32.71 | $32.71 | 19,355,200 | — | — |
| 2007-10-05 | $32.65 | $32.65 | 36,316,300 | — | — |
| 2007-10-04 | $32.15 | $32.15 | 50,560,900 | — | — |
| 2007-10-03 | $32.45 | $32.45 | 37,321,200 | — | — |
| 2007-10-02 | $33.01 | $33.01 | 31,426,300 | — | — |
| 2007-10-01 | $32.99 | $32.99 | 42,086,900 | — | — |
| 2007-09-28 | $33.13 | $33.13 | 33,792,100 | — | — |
| 2007-09-27 | $33.23 | $33.23 | 38,079,100 | — | — |
| 2007-09-26 | $32.99 | $32.99 | 64,886,200 | — | — |
| 2007-09-25 | $32.44 | $32.44 | 47,893,500 | — | — |
| 2007-09-24 | $31.88 | $31.88 | 41,171,000 | — | — |
| 2007-09-21 | $32.30 | $32.30 | 56,843,000 | — | — |
| 2007-09-20 | $32.21 | $32.21 | 33,397,100 | — | — |
| 2007-09-19 | $32.09 | $32.09 | 49,602,000 | — | — |
| 2007-09-18 | $32.04 | $32.04 | 56,188,700 | — | — |
| 2007-09-17 | $31.50 | $31.50 | 29,943,700 | — | — |
| 2007-09-14 | $31.56 | $31.56 | 31,407,400 | — | — |
| 2007-09-13 | $31.51 | $31.51 | 33,575,600 | — | — |
| 2007-09-12 | $31.78 | $31.78 | 35,091,700 | — | — |
| 2007-09-11 | $32.16 | $32.16 | 33,080,800 | — | — |
| 2007-09-10 | $31.74 | $31.74 | 40,171,900 | — | — |
| 2007-09-07 | $31.52 | $31.52 | 60,757,200 | — | — |
| 2007-09-06 | $31.84 | $31.84 | 45,735,000 | — | — |
| 2007-09-05 | $32.22 | $32.22 | 53,359,500 | — | — |
| 2007-09-04 | $32.32 | $32.32 | 54,173,800 | — | — |
| 2007-08-31 | $31.92 | $31.92 | 39,064,400 | — | — |
| 2007-08-30 | $31.43 | $31.43 | 56,344,200 | — | — |
| 2007-08-29 | $31.00 | $31.00 | 39,609,200 | — | — |
| 2007-08-28 | $30.41 | $30.41 | 41,973,100 | — | — |
| 2007-08-27 | $31.10 | $31.10 | 43,417,300 | — | — |
| 2007-08-24 | $30.73 | $30.73 | 33,962,000 | — | — |
| 2007-08-23 | $30.27 | $30.27 | 38,032,000 | — | — |
| 2007-08-22 | $30.26 | $30.26 | 39,826,300 | — | — |
| 2007-08-21 | $30.10 | $30.10 | 39,863,000 | — | — |
| 2007-08-20 | $29.76 | $29.76 | 50,697,300 | — | — |
| 2007-08-17 | $29.99 | $29.99 | 78,478,700 | — | — |
| 2007-08-16 | $29.30 | $29.30 | 103,117,900 | — | — |
| 2007-08-15 | $29.92 | $29.92 | 67,216,700 | — | — |
| 2007-08-14 | $30.26 | $30.26 | 86,429,500 | — | — |
| 2007-08-13 | $30.83 | $30.83 | 76,475,600 | — | — |
| 2007-08-10 | $31.39 | $31.39 | 82,953,500 | — | — |
| 2007-08-09 | $31.40 | $31.40 | 102,385,500 | — | — |
| 2007-08-08 | $31.68 | $31.68 | 193,438,400 | — | — |
| 2007-08-07 | $29.69 | $29.69 | 80,731,400 | — | — |
| 2007-08-06 | $29.50 | $29.50 | 71,355,300 | — | — |
| 2007-08-03 | $29.46 | $29.46 | 51,310,500 | — | — |
| 2007-08-02 | $30.13 | $30.13 | 57,743,600 | — | — |
| 2007-08-01 | $29.77 | $29.77 | 60,419,600 | — | — |
| 2007-07-31 | $28.91 | $28.91 | 53,750,200 | — | — |
| 2007-07-30 | $29.49 | $29.49 | 44,467,000 | — | — |
| 2007-07-27 | $28.97 | $28.97 | 65,845,500 | — | — |
| 2007-07-26 | $29.67 | $29.67 | 75,708,200 | — | — |
| 2007-07-25 | $29.91 | $29.91 | 53,082,100 | — | — |
| 2007-07-24 | $29.76 | $29.76 | 69,577,300 | — | — |
| 2007-07-23 | $30.26 | $30.26 | 63,484,100 | — | — |
| 2007-07-20 | $29.59 | $29.59 | 45,824,600 | — | — |
| 2007-07-19 | $29.94 | $29.94 | 53,279,800 | — | — |
| 2007-07-18 | $29.44 | $29.44 | 47,968,900 | — | — |
| 2007-07-17 | $29.73 | $29.73 | 37,508,500 | — | — |
| 2007-07-16 | $29.89 | $29.89 | 44,305,500 | — | — |
| 2007-07-13 | $29.89 | $29.89 | 56,273,400 | — | — |
| 2007-07-12 | $29.80 | $29.80 | 91,906,700 | — | — |
| 2007-07-11 | $28.76 | $28.76 | 42,390,300 | — | — |
| 2007-07-10 | $28.31 | $28.31 | 39,571,700 | — | — |
| 2007-07-09 | $28.45 | $28.45 | 33,283,200 | — | — |
| 2007-07-06 | $28.47 | $28.47 | 34,530,200 | — | — |
| 2007-07-05 | $28.37 | $28.37 | 38,774,800 | — | — |
| 2007-07-03 | $28.10 | $28.10 | 22,459,300 | — | — |
| 2007-07-02 | $27.89 | $27.89 | 36,955,200 | — | — |
| 2007-06-29 | $27.85 | $27.85 | 44,996,100 | — | — |
| 2007-06-28 | $27.85 | $27.85 | 77,966,700 | — | — |
| 2007-06-27 | $27.27 | $27.27 | 38,389,500 | — | — |
| 2007-06-26 | $27.15 | $27.15 | 53,507,400 | — | — |
| 2007-06-25 | $27.03 | $27.03 | 44,086,600 | — | — |
| 2007-06-22 | $26.92 | $26.92 | 53,207,100 | — | — |
| 2007-06-21 | $27.32 | $27.32 | 50,549,100 | — | — |
| 2007-06-20 | $27.20 | $27.20 | 62,296,300 | — | — |
| 2007-06-19 | $27.30 | $27.30 | 42,405,200 | — | — |
| 2007-06-18 | $27.21 | $27.21 | 45,438,500 | — | — |
| 2007-06-15 | $27.39 | $27.39 | 74,476,400 | — | — |
| 2007-06-14 | $26.83 | $26.83 | 39,936,800 | — | — |
| 2007-06-13 | $26.53 | $26.53 | 43,020,100 | — | — |
| 2007-06-12 | $26.06 | $26.06 | 49,529,900 | — | — |
| 2007-06-11 | $26.32 | $26.32 | 24,508,400 | — | — |
| 2007-06-08 | $26.48 | $26.48 | 47,289,500 | — | — |
| 2007-06-07 | $25.85 | $25.85 | 68,232,400 | — | — |
| 2007-06-06 | $26.60 | $26.60 | 42,858,600 | — | — |
| 2007-06-05 | $27.20 | $27.20 | 59,452,300 | — | — |
| 2007-06-04 | $27.01 | $27.01 | 32,524,500 | — | — |
| 2007-06-01 | $26.86 | $26.86 | 47,539,400 | — | — |
| 2007-05-31 | $26.92 | $26.92 | 76,344,400 | — | — |
| 2007-05-30 | $26.39 | $26.39 | 55,932,300 | — | — |
| 2007-05-29 | $25.90 | $25.90 | 39,918,300 | — | — |
| 2007-05-25 | $25.52 | $25.52 | 42,654,600 | — | — |
| 2007-05-24 | $25.40 | $25.40 | 67,814,900 | — | — |
| 2007-05-23 | $25.97 | $25.97 | 54,835,900 | — | — |
| 2007-05-22 | $26.37 | $26.37 | 40,002,600 | — | — |
| 2007-05-21 | $26.40 | $26.40 | 43,044,700 | — | — |
| 2007-05-18 | $26.21 | $26.21 | 40,781,200 | — | — |
| 2007-05-17 | $26.28 | $26.28 | 37,058,100 | — | — |
| 2007-05-16 | $26.48 | $26.48 | 38,666,800 | — | — |
| 2007-05-15 | $26.13 | $26.13 | 43,053,100 | — | — |
| 2007-05-14 | $26.29 | $26.29 | 50,552,200 | — | — |
| 2007-05-11 | $26.63 | $26.63 | 39,094,200 | — | — |
| 2007-05-10 | $26.29 | $26.29 | 59,524,200 | — | — |
| 2007-05-09 | $26.51 | $26.51 | 151,576,700 | — | — |
| 2007-05-08 | $28.36 | $28.36 | 98,226,500 | — | — |
| 2007-05-07 | $27.81 | $27.81 | 46,411,700 | — | — |
| 2007-05-04 | $27.91 | $27.91 | 45,872,300 | — | — |
| 2007-05-03 | $27.70 | $27.70 | 37,016,600 | — | — |
| 2007-05-02 | $27.67 | $27.67 | 57,237,400 | — | — |
| 2007-05-01 | $26.86 | $26.86 | 46,221,200 | — | — |
| 2007-04-30 | $26.74 | $26.74 | 50,368,000 | — | — |
| 2007-04-27 | $27.03 | $27.03 | 45,157,900 | — | — |
| 2007-04-26 | $26.55 | $26.55 | 50,933,500 | — | — |
| 2007-04-25 | $26.78 | $26.78 | 45,166,800 | — | — |
| 2007-04-24 | $26.33 | $26.33 | 53,272,500 | — | — |
| 2007-04-23 | $26.58 | $26.58 | 38,480,700 | — | — |
| 2007-04-20 | $26.99 | $26.99 | 42,547,500 | — | — |
| 2007-04-19 | $26.68 | $26.68 | 29,165,200 | — | — |
| 2007-04-18 | $26.87 | $26.87 | 32,158,000 | — | — |
| 2007-04-17 | $26.84 | $26.84 | 59,262,500 | — | — |
| 2007-04-16 | $26.62 | $26.62 | 51,863,700 | — | — |
| 2007-04-13 | $26.68 | $26.68 | 83,160,800 | — | — |
| 2007-04-12 | $25.97 | $25.97 | 28,071,900 | — | — |
| 2007-04-11 | $25.79 | $25.79 | 42,709,700 | — | — |
| 2007-04-10 | $25.99 | $25.99 | 38,575,000 | — | — |
| 2007-04-09 | $26.20 | $26.20 | 28,169,500 | — | — |
| 2007-04-05 | $26.06 | $26.06 | 29,372,100 | — | — |
| 2007-04-04 | $26.10 | $26.10 | 39,936,300 | — | — |
| 2007-04-03 | $25.85 | $25.85 | 45,485,100 | — | — |
| 2007-04-02 | $25.40 | $25.40 | 33,519,000 | — | — |
| 2007-03-30 | $25.53 | $25.53 | 38,922,900 | — | — |
| 2007-03-29 | $25.43 | $25.43 | 56,818,400 | — | — |
| 2007-03-28 | $25.70 | $25.70 | 42,165,000 | — | — |
| 2007-03-27 | $25.93 | $25.93 | 39,229,400 | — | — |
| 2007-03-26 | $26.34 | $26.34 | 44,659,700 | — | — |
| 2007-03-23 | $26.19 | $26.19 | 31,198,200 | — | — |
| 2007-03-22 | $26.37 | $26.37 | 37,075,400 | — | — |
| 2007-03-21 | $26.79 | $26.79 | 44,297,700 | — | — |
| 2007-03-20 | $26.34 | $26.34 | 43,996,700 | — | — |
| 2007-03-19 | $26.30 | $26.30 | 37,540,300 | — | — |
| 2007-03-16 | $25.99 | $25.99 | 49,897,100 | — | — |
| 2007-03-15 | $25.81 | $25.81 | 38,348,800 | — | — |
| 2007-03-14 | $25.85 | $25.85 | 53,373,200 | — | — |
| 2007-03-13 | $25.50 | $25.50 | 58,047,500 | — | — |
| 2007-03-12 | $26.17 | $26.17 | 29,173,700 | — | — |
| 2007-03-09 | $26.08 | $26.08 | 39,302,700 | — | — |
| 2007-03-08 | $26.15 | $26.15 | 43,868,500 | — | — |
| 2007-03-07 | $25.87 | $25.87 | 65,487,300 | — | — |
| 2007-03-06 | $25.96 | $25.96 | 51,801,300 | — | — |
| 2007-03-05 | $25.46 | $25.46 | 60,022,300 | — | — |
| 2007-03-02 | $25.30 | $25.30 | 68,604,200 | — | — |
| 2007-03-01 | $25.85 | $25.85 | 70,349,100 | — | — |
| 2007-02-28 | $25.94 | $25.94 | 63,725,500 | — | — |
| 2007-02-27 | $25.71 | $25.71 | 78,613,400 | — | — |
| 2007-02-26 | $27.24 | $27.24 | 37,742,200 | — | — |
| 2007-02-23 | $27.51 | $27.51 | 40,647,000 | — | — |
| 2007-02-22 | $27.40 | $27.40 | 40,347,700 | — | — |
| 2007-02-21 | $27.38 | $27.38 | 35,555,600 | — | — |
| 2007-02-20 | $27.66 | $27.66 | 40,816,100 | — | — |
| 2007-02-16 | $27.52 | $27.52 | 34,920,100 | — | — |
| 2007-02-15 | $27.56 | $27.56 | 36,506,000 | — | — |
| 2007-02-14 | $27.46 | $27.46 | 48,659,900 | — | — |
| 2007-02-13 | $27.18 | $27.18 | 59,367,700 | — | — |
| 2007-02-12 | $27.54 | $27.54 | 39,247,500 | — | — |
| 2007-02-09 | $27.71 | $27.71 | 50,559,800 | — | — |
| 2007-02-08 | $28.14 | $28.14 | 55,285,200 | — | — |
| 2007-02-07 | $28.09 | $28.09 | 128,470,500 | — | — |
| 2007-02-06 | $27.28 | $27.28 | 105,179,400 | — | — |
| 2007-02-05 | $27.51 | $27.51 | 61,115,800 | — | — |
| 2007-02-02 | $27.14 | $27.14 | 59,427,500 | — | — |
| 2007-02-01 | $26.59 | $26.59 | 55,597,200 | — | — |
| 2007-01-31 | $26.62 | $26.62 | 60,517,900 | — | — |
| 2007-01-30 | $26.25 | $26.25 | 45,030,400 | — | — |
| 2007-01-29 | $26.21 | $26.21 | 51,536,100 | — | — |
| 2007-01-26 | $26.35 | $26.35 | 64,449,600 | — | — |
| 2007-01-25 | $26.22 | $26.22 | 55,317,400 | — | — |
| 2007-01-24 | $26.89 | $26.89 | 63,817,000 | — | — |
| 2007-01-23 | $26.04 | $26.04 | 67,695,900 | — | — |
| 2007-01-22 | $26.53 | $26.53 | 69,421,400 | — | — |
| 2007-01-19 | $26.70 | $26.70 | 62,266,800 | — | — |
| 2007-01-18 | $26.45 | $26.45 | 80,498,300 | — | — |
| 2007-01-17 | $26.98 | $26.98 | 108,858,000 | — | — |
| 2007-01-16 | $28.04 | $28.04 | 75,551,500 | — | — |
| 2007-01-12 | $28.92 | $28.92 | 54,588,000 | — | — |
| 2007-01-11 | $28.69 | $28.69 | 54,602,200 | — | — |
| 2007-01-10 | $28.68 | $28.68 | 50,632,400 | — | — |
| 2007-01-09 | $28.47 | $28.47 | 50,488,300 | — | — |
| 2007-01-08 | $28.63 | $28.63 | 47,936,500 | — | — |
| 2007-01-05 | $28.47 | $28.47 | 62,647,800 | — | — |
| 2007-01-04 | $28.46 | $28.46 | 73,012,100 | — | — |
| 2007-01-03 | $27.73 | $27.73 | 64,226,000 | — | — |