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
- 1978-12-29 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 | $29.49 | $30.28 | 2,300,783 | — | — |
| 2007-12-28 | $29.66 | $30.45 | 2,673,337 | — | — |
| 2007-12-27 | $29.46 | $30.25 | 2,095,760 | — | — |
| 2007-12-26 | $29.77 | $30.56 | 2,690,595 | — | — |
| 2007-12-24 | $29.78 | $30.57 | 760,282 | — | — |
| 2007-12-21 | $29.50 | $30.28 | 6,698,220 | — | — |
| 2007-12-20 | $29.12 | $29.89 | 3,829,977 | — | — |
| 2007-12-19 | $28.80 | $29.56 | 4,769,692 | — | — |
| 2007-12-18 | $28.80 | $29.57 | 3,879,671 | — | — |
| 2007-12-17 | $28.60 | $29.35 | 4,111,475 | — | — |
| 2007-12-14 | $28.91 | $29.68 | 4,275,434 | — | — |
| 2007-12-13 | $29.07 | $29.84 | 4,301,620 | — | — |
| 2007-12-12 | $28.81 | $29.57 | 7,097,851 | — | — |
| 2007-12-11 | $28.94 | $29.71 | 5,957,279 | — | — |
| 2007-12-10 | $29.58 | $30.36 | 3,074,456 | — | — |
| 2007-12-07 | $29.26 | $30.04 | 5,033,336 | — | — |
| 2007-12-06 | $29.32 | $30.10 | 4,018,337 | — | — |
| 2007-12-05 | $28.94 | $29.71 | 6,974,064 | — | — |
| 2007-12-04 | $29.04 | $29.81 | 4,031,727 | — | — |
| 2007-12-03 | $28.96 | $29.73 | 4,350,718 | — | — |
| 2007-11-30 | $29.18 | $29.95 | 5,706,728 | — | — |
| 2007-11-29 | $28.96 | $29.73 | 4,511,107 | — | — |
| 2007-11-28 | $29.23 | $30.01 | 7,727,204 | — | — |
| 2007-11-27 | $28.55 | $29.31 | 10,149,097 | — | — |
| 2007-11-26 | $27.58 | $28.31 | 8,268,180 | — | — |
| 2007-11-23 | $27.27 | $27.99 | 3,115,818 | — | — |
| 2007-11-21 | $27.05 | $27.77 | 7,991,443 | — | — |
| 2007-11-20 | $27.76 | $28.49 | 7,023,162 | — | — |
| 2007-11-19 | $27.58 | $28.31 | 6,331,023 | — | — |
| 2007-11-16 | $27.72 | $28.46 | 8,192,896 | — | — |
| 2007-11-15 | $27.64 | $28.37 | 6,571,754 | — | — |
| 2007-11-14 | $27.70 | $28.43 | 4,758,682 | — | — |
| 2007-11-13 | $28.02 | $28.77 | 5,249,666 | — | — |
| 2007-11-12 | $27.11 | $27.82 | 5,300,253 | — | — |
| 2007-11-09 | $27.04 | $27.76 | 3,962,394 | — | — |
| 2007-11-08 | $27.57 | $28.30 | 7,143,677 | — | — |
| 2007-11-07 | $27.84 | $28.58 | 5,572,228 | — | — |
| 2007-11-06 | $28.45 | $29.20 | 5,927,820 | — | — |
| 2007-11-05 | $27.83 | $28.57 | 7,035,958 | — | — |
| 2007-11-02 | $27.44 | $28.17 | 15,481,785 | — | — |
| 2007-11-01 | $27.71 | $28.45 | 5,818,018 | — | — |
| 2007-10-31 | $28.79 | $29.55 | 4,306,679 | — | — |
| 2007-10-30 | $28.65 | $29.41 | 4,536,995 | — | — |
| 2007-10-29 | $28.43 | $29.18 | 4,697,978 | — | — |
| 2007-10-26 | $27.72 | $28.46 | 3,037,558 | — | — |
| 2007-10-25 | $27.81 | $28.54 | 5,228,837 | — | — |
| 2007-10-24 | $27.91 | $28.65 | 4,588,771 | — | — |
| 2007-10-23 | $27.98 | $28.72 | 3,139,028 | — | — |
| 2007-10-22 | $27.73 | $28.47 | 4,354,289 | — | — |
| 2007-10-19 | $27.30 | $28.02 | 4,739,638 | — | — |
| 2007-10-18 | $27.75 | $28.48 | 4,048,391 | — | — |
| 2007-10-17 | $27.36 | $28.08 | 4,070,708 | — | — |
| 2007-10-16 | $27.03 | $27.74 | 6,412,258 | — | — |
| 2007-10-15 | $27.40 | $28.12 | 5,755,827 | — | — |
| 2007-10-12 | $27.71 | $28.45 | 2,956,025 | — | — |
| 2007-10-11 | $27.56 | $28.29 | 3,882,051 | — | — |
| 2007-10-10 | $27.71 | $28.45 | 3,178,604 | — | — |
| 2007-10-09 | $27.90 | $28.64 | 3,851,699 | — | — |
| 2007-10-08 | $27.84 | $28.58 | 2,200,206 | — | — |
| 2007-10-05 | $27.82 | $28.56 | 3,249,425 | — | — |
| 2007-10-04 | $27.54 | $28.27 | 3,171,165 | — | — |
| 2007-10-03 | $27.62 | $28.36 | 3,452,961 | — | — |
| 2007-10-02 | $27.86 | $28.60 | 3,848,426 | — | — |
| 2007-10-01 | $27.88 | $28.61 | 3,930,852 | — | — |
| 2007-09-28 | $27.80 | $28.53 | 3,326,495 | — | — |
| 2007-09-27 | $27.72 | $28.45 | 5,117,249 | — | — |
| 2007-09-26 | $27.88 | $28.61 | 4,183,486 | — | — |
| 2007-09-25 | $28.17 | $28.90 | 3,909,130 | — | — |
| 2007-09-24 | $27.69 | $28.41 | 3,996,317 | — | — |
| 2007-09-21 | $27.81 | $28.54 | 6,653,882 | — | — |
| 2007-09-20 | $27.79 | $28.52 | 3,501,464 | — | — |
| 2007-09-19 | $27.85 | $28.57 | 3,875,505 | — | — |
| 2007-09-18 | $27.48 | $28.20 | 5,377,322 | — | — |
| 2007-09-17 | $26.52 | $27.21 | 2,421,000 | — | — |
| 2007-09-14 | $26.59 | $27.29 | 3,289,001 | — | — |
| 2007-09-13 | $26.31 | $26.99 | 3,008,991 | — | — |
| 2007-09-12 | $26.16 | $26.84 | 3,084,276 | — | — |
| 2007-09-11 | $26.30 | $26.99 | 3,684,765 | — | — |
| 2007-09-10 | $25.68 | $26.35 | 3,067,612 | — | — |
| 2007-09-07 | $25.70 | $26.37 | 3,764,810 | — | — |
| 2007-09-06 | $26.20 | $26.88 | 2,894,428 | — | — |
| 2007-09-05 | $25.99 | $26.67 | 2,871,516 | — | — |
| 2007-09-04 | $26.42 | $27.11 | 3,643,403 | — | — |
| 2007-08-31 | $26.10 | $26.78 | 3,084,871 | — | — |
| 2007-08-30 | $25.77 | $26.44 | 4,706,013 | — | — |
| 2007-08-29 | $25.62 | $26.29 | 4,460,223 | — | — |
| 2007-08-28 | $24.79 | $25.44 | 4,577,166 | — | — |
| 2007-08-27 | $25.60 | $26.27 | 2,777,782 | — | — |
| 2007-08-24 | $25.73 | $26.40 | 4,132,602 | — | — |
| 2007-08-23 | $25.59 | $26.26 | 3,317,865 | — | — |
| 2007-08-22 | $25.96 | $26.64 | 4,101,953 | — | — |
| 2007-08-21 | $25.38 | $26.04 | 3,420,526 | — | — |
| 2007-08-20 | $25.69 | $26.36 | 4,441,179 | — | — |
| 2007-08-17 | $25.72 | $26.39 | 8,022,390 | — | — |
| 2007-08-16 | $25.16 | $25.82 | 7,854,860 | — | — |
| 2007-08-15 | $25.05 | $25.70 | 5,717,441 | — | — |
| 2007-08-14 | $25.66 | $26.33 | 6,003,700 | — | — |
| 2007-08-13 | $26.26 | $26.94 | 7,536,464 | — | — |
| 2007-08-10 | $26.78 | $27.48 | 9,999,719 | — | — |
| 2007-08-09 | $27.35 | $28.06 | 9,553,369 | — | — |
| 2007-08-08 | $27.48 | $28.20 | 10,030,071 | — | — |
| 2007-08-07 | $26.76 | $27.46 | 7,331,739 | — | — |
| 2007-08-06 | $26.43 | $27.12 | 5,688,577 | — | — |
| 2007-08-03 | $25.48 | $26.14 | 6,368,219 | — | — |
| 2007-08-02 | $25.95 | $26.63 | 5,462,724 | — | — |
| 2007-08-01 | $25.47 | $26.14 | 8,596,693 | — | — |
| 2007-07-31 | $25.10 | $25.75 | 7,870,631 | — | — |
| 2007-07-30 | $25.76 | $26.43 | 9,627,463 | — | — |
| 2007-07-27 | $24.75 | $25.40 | 6,680,961 | — | — |
| 2007-07-26 | $25.32 | $25.98 | 8,658,587 | — | — |
| 2007-07-25 | $26.00 | $26.68 | 5,275,852 | — | — |
| 2007-07-24 | $25.86 | $26.53 | 6,395,892 | — | — |
| 2007-07-23 | $26.02 | $26.70 | 7,061,251 | — | — |
| 2007-07-20 | $26.21 | $26.89 | 9,753,631 | — | — |
| 2007-07-19 | $26.42 | $27.11 | 9,877,122 | — | — |
| 2007-07-18 | $26.80 | $27.50 | 8,722,266 | — | — |
| 2007-07-17 | $26.97 | $27.67 | 8,454,457 | — | — |
| 2007-07-16 | $26.44 | $27.14 | 4,259,663 | — | — |
| 2007-07-13 | $26.26 | $26.95 | 1,969,294 | — | — |
| 2007-07-12 | $26.25 | $26.94 | 3,650,247 | — | — |
| 2007-07-11 | $25.80 | $26.47 | 4,365,299 | — | — |
| 2007-07-10 | $25.81 | $26.49 | 4,131,412 | — | — |
| 2007-07-09 | $26.22 | $26.90 | 4,290,312 | — | — |
| 2007-07-06 | $26.01 | $26.69 | 2,618,584 | — | — |
| 2007-07-05 | $25.77 | $26.44 | 2,987,864 | — | — |
| 2007-07-03 | $25.91 | $26.59 | 3,042,319 | — | — |
| 2007-07-02 | $25.73 | $26.40 | 4,146,885 | — | — |
| 2007-06-29 | $25.37 | $26.03 | 5,967,397 | — | — |
| 2007-06-28 | $25.20 | $25.86 | 5,164,265 | — | — |
| 2007-06-27 | $25.02 | $25.67 | 4,223,955 | — | — |
| 2007-06-26 | $24.87 | $25.51 | 4,434,930 | — | — |
| 2007-06-25 | $24.91 | $25.55 | 5,375,835 | — | — |
| 2007-06-22 | $24.91 | $25.55 | 3,898,715 | — | — |
| 2007-06-21 | $25.25 | $25.90 | 4,636,382 | — | — |
| 2007-06-20 | $25.02 | $25.67 | 4,363,514 | — | — |
| 2007-06-19 | $25.25 | $25.90 | 5,303,824 | — | — |
| 2007-06-18 | $25.08 | $25.73 | 4,040,357 | — | — |
| 2007-06-15 | $24.94 | $25.58 | 3,968,643 | — | — |
| 2007-06-14 | $24.70 | $25.34 | 2,914,960 | — | — |
| 2007-06-13 | $24.54 | $25.17 | 3,200,029 | — | — |
| 2007-06-12 | $24.17 | $24.79 | 4,073,386 | — | — |
| 2007-06-11 | $24.30 | $24.93 | 4,905,680 | — | — |
| 2007-06-08 | $24.18 | $24.80 | 5,364,825 | — | — |
| 2007-06-07 | $24.07 | $24.69 | 6,853,847 | — | — |
| 2007-06-06 | $24.30 | $24.92 | 5,992,095 | — | — |
| 2007-06-05 | $24.71 | $25.34 | 4,374,524 | — | — |
| 2007-06-04 | $24.74 | $25.38 | 2,701,010 | — | — |
| 2007-06-01 | $24.69 | $25.32 | 7,140,106 | — | — |
| 2007-05-31 | $24.70 | $25.34 | 4,489,087 | — | — |
| 2007-05-30 | $24.73 | $25.36 | 4,552,766 | — | — |
| 2007-05-29 | $24.53 | $25.16 | 7,557,591 | — | — |
| 2007-05-25 | $24.34 | $24.96 | 7,107,076 | — | — |
| 2007-05-24 | $23.57 | $24.18 | 6,139,688 | — | — |
| 2007-05-23 | $23.94 | $24.55 | 5,172,894 | — | — |
| 2007-05-22 | $24.07 | $24.68 | 7,486,771 | — | — |
| 2007-05-21 | $23.98 | $24.59 | 14,351,627 | — | — |
| 2007-05-18 | $23.92 | $24.53 | 8,574,078 | — | — |
| 2007-05-17 | $24.02 | $24.64 | 4,890,206 | — | — |
| 2007-05-16 | $24.03 | $24.65 | 7,845,041 | — | — |
| 2007-05-15 | $23.76 | $24.37 | 7,727,799 | — | — |
| 2007-05-14 | $23.89 | $24.50 | 6,125,404 | — | — |
| 2007-05-11 | $23.90 | $24.51 | 8,525,575 | — | — |
| 2007-05-10 | $23.99 | $24.61 | 8,438,090 | — | — |
| 2007-05-09 | $24.38 | $25.01 | 4,900,621 | — | — |
| 2007-05-08 | $24.42 | $25.05 | 6,299,183 | — | — |
| 2007-05-07 | $24.56 | $25.19 | 4,365,894 | — | — |
| 2007-05-04 | $24.91 | $25.55 | 5,808,794 | — | — |
| 2007-05-03 | $24.75 | $25.38 | 6,750,591 | — | — |
| 2007-05-02 | $24.48 | $25.10 | 6,802,665 | — | — |
| 2007-05-01 | $24.05 | $24.67 | 6,433,981 | — | — |
| 2007-04-30 | $23.92 | $24.54 | 7,916,159 | — | — |
| 2007-04-27 | $23.87 | $24.49 | 5,893,898 | — | — |
| 2007-04-26 | $23.57 | $24.17 | 5,305,014 | — | — |
| 2007-04-25 | $23.80 | $24.41 | 5,217,827 | — | — |
| 2007-04-24 | $23.82 | $24.43 | 4,556,039 | — | — |
| 2007-04-23 | $23.98 | $24.60 | 3,580,319 | — | — |
| 2007-04-20 | $23.95 | $24.57 | 6,604,189 | — | — |
| 2007-04-19 | $23.95 | $24.56 | 5,450,226 | — | — |
| 2007-04-18 | $24.18 | $24.80 | 5,475,817 | — | — |
| 2007-04-17 | $24.36 | $24.99 | 4,442,071 | — | — |
| 2007-04-16 | $24.29 | $24.92 | 3,651,437 | — | — |
| 2007-04-13 | $23.86 | $24.48 | 3,601,744 | — | — |
| 2007-04-12 | $23.71 | $24.31 | 4,497,121 | — | — |
| 2007-04-11 | $23.76 | $24.37 | 4,652,153 | — | — |
| 2007-04-10 | $23.70 | $24.31 | 4,029,347 | — | — |
| 2007-04-09 | $23.85 | $24.47 | 2,823,905 | — | — |
| 2007-04-05 | $23.95 | $24.57 | 2,463,850 | — | — |
| 2007-04-04 | $23.83 | $24.44 | 3,808,255 | — | — |
| 2007-04-03 | $24.03 | $24.65 | 5,592,165 | — | — |
| 2007-04-02 | $24.02 | $24.64 | 5,407,079 | — | — |
| 2007-03-30 | $24.01 | $24.63 | 4,718,808 | — | — |
| 2007-03-29 | $23.73 | $24.34 | 4,181,403 | — | — |
| 2007-03-28 | $23.71 | $24.31 | 4,000,483 | — | — |
| 2007-03-27 | $24.08 | $24.69 | 6,339,950 | — | — |
| 2007-03-26 | $24.12 | $24.74 | 2,801,290 | — | — |
| 2007-03-23 | $24.29 | $24.90 | 2,282,334 | — | — |
| 2007-03-22 | $24.29 | $24.91 | 3,458,614 | — | — |
| 2007-03-21 | $24.43 | $25.06 | 5,708,514 | — | — |
| 2007-03-20 | $23.99 | $24.60 | 3,232,166 | — | — |
| 2007-03-19 | $24.06 | $24.67 | 3,112,247 | — | — |
| 2007-03-16 | $23.86 | $24.46 | 3,832,060 | — | — |
| 2007-03-15 | $23.83 | $24.44 | 3,113,735 | — | — |
| 2007-03-14 | $23.69 | $24.29 | 3,968,941 | — | — |
| 2007-03-13 | $23.49 | $24.09 | 6,259,904 | — | — |
| 2007-03-12 | $23.99 | $24.60 | 2,715,293 | — | — |
| 2007-03-09 | $23.79 | $24.40 | 3,464,268 | — | — |
| 2007-03-08 | $23.72 | $24.32 | 4,280,493 | — | — |
| 2007-03-07 | $23.66 | $24.26 | 8,410,417 | — | — |
| 2007-03-06 | $24.16 | $24.77 | 6,139,092 | — | — |
| 2007-03-05 | $23.70 | $24.30 | 8,605,025 | — | — |
| 2007-03-02 | $23.48 | $24.08 | 4,794,687 | — | — |
| 2007-03-01 | $23.96 | $24.57 | 6,591,096 | — | — |
| 2007-02-28 | $24.09 | $24.70 | 7,060,953 | — | — |
| 2007-02-27 | $23.76 | $24.37 | 6,798,797 | — | — |
| 2007-02-26 | $24.76 | $25.39 | 2,491,821 | — | — |
| 2007-02-23 | $24.89 | $25.52 | 1,590,492 | — | — |
| 2007-02-22 | $24.92 | $25.55 | 2,341,848 | — | — |
| 2007-02-21 | $25.02 | $25.65 | 3,226,512 | — | — |
| 2007-02-20 | $25.17 | $25.81 | 4,338,221 | — | — |
| 2007-02-16 | $24.72 | $25.35 | 2,442,723 | — | — |
| 2007-02-15 | $24.89 | $25.52 | 2,204,967 | — | — |
| 2007-02-14 | $24.72 | $25.35 | 3,054,817 | — | — |
| 2007-02-13 | $24.45 | $25.07 | 2,997,089 | — | — |
| 2007-02-12 | $24.50 | $25.12 | 1,397,967 | — | — |
| 2007-02-09 | $24.46 | $25.08 | 1,948,167 | — | — |
| 2007-02-08 | $24.68 | $25.31 | 2,135,932 | — | — |
| 2007-02-07 | $24.85 | $25.49 | 1,487,237 | — | — |
| 2007-02-06 | $24.84 | $25.48 | 1,781,530 | — | — |
| 2007-02-05 | $24.84 | $25.48 | 2,602,516 | — | — |
| 2007-02-02 | $24.90 | $25.53 | 2,524,256 | — | — |
| 2007-02-01 | $24.92 | $25.55 | 5,529,379 | — | — |
| 2007-01-31 | $24.89 | $25.52 | 4,331,079 | — | — |
| 2007-01-30 | $24.32 | $24.94 | 5,112,488 | — | — |
| 2007-01-29 | $24.20 | $24.82 | 5,014,589 | — | — |
| 2007-01-26 | $24.38 | $25.00 | 7,291,865 | — | — |
| 2007-01-25 | $24.87 | $25.50 | 4,811,946 | — | — |
| 2007-01-24 | $25.17 | $25.81 | 4,941,685 | — | — |
| 2007-01-23 | $25.33 | $25.98 | 3,715,712 | — | — |
| 2007-01-22 | $25.07 | $25.71 | 3,721,068 | — | — |
| 2007-01-19 | $25.47 | $26.11 | 4,595,318 | — | — |
| 2007-01-18 | $25.16 | $25.80 | 2,855,745 | — | — |
| 2007-01-17 | $25.05 | $25.68 | 2,564,130 | — | — |
| 2007-01-16 | $24.88 | $25.51 | 2,846,818 | — | — |
| 2007-01-12 | $24.70 | $25.33 | 3,140,516 | — | — |
| 2007-01-11 | $24.76 | $25.39 | 2,642,985 | — | — |
| 2007-01-10 | $24.58 | $25.20 | 4,206,399 | — | — |
| 2007-01-09 | $24.41 | $25.03 | 5,100,288 | — | — |
| 2007-01-08 | $24.09 | $24.70 | 4,760,467 | — | — |
| 2007-01-05 | $23.88 | $24.48 | 4,353,396 | — | — |
| 2007-01-04 | $24.15 | $24.76 | 4,747,672 | — | — |
| 2007-01-03 | $24.08 | $24.69 | 6,407,497 | — | — |