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
- 1985-05-23 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 | $31.68 | $166.02 | 1,480,324 | — | — |
| 2007-12-28 | $31.27 | $163.87 | 1,456,168 | — | — |
| 2007-12-27 | $31.15 | $163.25 | 1,444,309 | — | — |
| 2007-12-26 | $31.26 | $163.82 | 1,205,933 | — | — |
| 2007-12-24 | $31.24 | $163.72 | 769,369 | — | — |
| 2007-12-21 | $29.34 | $153.75 | 1,641,510 | — | — |
| 2007-12-20 | $28.95 | $151.74 | 1,617,903 | — | — |
| 2007-12-19 | $28.14 | $147.49 | 2,059,409 | — | — |
| 2007-12-18 | $27.14 | $142.24 | 1,757,569 | — | — |
| 2007-12-17 | $27.42 | $143.72 | 1,512,824 | — | — |
| 2007-12-14 | $28.71 | $150.45 | 1,394,350 | — | — |
| 2007-12-13 | $29.60 | $155.13 | 1,929,076 | — | — |
| 2007-12-12 | $29.93 | $156.85 | 1,189,793 | — | — |
| 2007-12-11 | $30.15 | $158.04 | 1,262,261 | — | — |
| 2007-12-10 | $32.00 | $167.73 | 1,419,934 | — | — |
| 2007-12-07 | $31.38 | $164.44 | 1,602,202 | — | — |
| 2007-12-06 | $31.33 | $164.20 | 975,573 | — | — |
| 2007-12-05 | $29.84 | $156.37 | 1,071,209 | — | — |
| 2007-12-04 | $28.77 | $150.79 | 1,135,991 | — | — |
| 2007-12-03 | $29.93 | $156.85 | 972,279 | — | — |
| 2007-11-30 | $30.46 | $159.67 | 1,821,253 | — | — |
| 2007-11-29 | $30.05 | $157.52 | 1,225,807 | — | — |
| 2007-11-28 | $30.26 | $158.57 | 1,896,685 | — | — |
| 2007-11-27 | $28.60 | $149.88 | 3,536,878 | — | — |
| 2007-11-26 | $28.01 | $146.78 | 2,027,347 | — | — |
| 2007-11-23 | $29.10 | $152.51 | 880,925 | — | — |
| 2007-11-21 | $28.48 | $149.26 | 1,446,505 | — | — |
| 2007-11-20 | $27.72 | $145.30 | 1,639,643 | — | — |
| 2007-11-19 | $28.27 | $148.16 | 1,379,308 | — | — |
| 2007-11-16 | $29.58 | $155.04 | 1,230,089 | — | — |
| 2007-11-15 | $29.22 | $153.13 | 958,115 | — | — |
| 2007-11-14 | $29.78 | $156.09 | 763,988 | — | — |
| 2007-11-13 | $30.16 | $158.09 | 1,183,534 | — | — |
| 2007-11-12 | $28.61 | $149.93 | 1,253,257 | — | — |
| 2007-11-09 | $28.14 | $147.49 | 2,451,175 | — | — |
| 2007-11-08 | $28.31 | $148.35 | 1,169,041 | — | — |
| 2007-11-07 | $27.87 | $146.06 | 1,385,676 | — | — |
| 2007-11-06 | $28.73 | $150.60 | 1,066,817 | — | — |
| 2007-11-05 | $28.20 | $147.78 | 11,687,112 | — | — |
| 2007-11-02 | $28.40 | $148.83 | 1,508,872 | — | — |
| 2007-11-01 | $29.10 | $152.51 | 1,632,177 | — | — |
| 2007-10-31 | $31.00 | $160.36 | 1,698,167 | — | — |
| 2007-10-30 | $30.78 | $159.23 | 1,636,459 | — | — |
| 2007-10-29 | $31.16 | $161.16 | 1,973,435 | — | — |
| 2007-10-26 | $31.10 | $160.88 | 737,087 | — | — |
| 2007-10-25 | $30.72 | $158.90 | 1,190,452 | — | — |
| 2007-10-24 | $30.39 | $157.20 | 903,764 | — | — |
| 2007-10-23 | $30.56 | $158.05 | 1,235,909 | — | — |
| 2007-10-22 | $29.85 | $154.38 | 1,636,679 | — | — |
| 2007-10-19 | $28.96 | $149.81 | 1,510,519 | — | — |
| 2007-10-18 | $30.15 | $155.98 | 1,215,266 | — | — |
| 2007-10-17 | $30.49 | $157.72 | 877,631 | — | — |
| 2007-10-16 | $30.44 | $157.44 | 708,100 | — | — |
| 2007-10-15 | $30.94 | $160.03 | 941,535 | — | — |
| 2007-10-12 | $31.55 | $163.19 | 595,226 | — | — |
| 2007-10-11 | $31.65 | $163.70 | 1,215,815 | — | — |
| 2007-10-10 | $31.64 | $163.66 | 1,214,608 | — | — |
| 2007-10-09 | $31.69 | $163.94 | 1,396,656 | — | — |
| 2007-10-08 | $31.66 | $163.75 | 827,343 | — | — |
| 2007-10-05 | $31.67 | $163.80 | 1,293,773 | — | — |
| 2007-10-04 | $31.04 | $160.55 | 1,516,228 | — | — |
| 2007-10-03 | $30.88 | $159.75 | 2,308,435 | — | — |
| 2007-10-02 | $31.87 | $164.83 | 1,028,057 | — | — |
| 2007-10-01 | $31.17 | $161.21 | 1,889,987 | — | — |
| 2007-09-28 | $30.21 | $156.26 | 1,430,804 | — | — |
| 2007-09-27 | $29.99 | $155.13 | 935,057 | — | — |
| 2007-09-26 | $29.81 | $154.19 | 1,781,615 | — | — |
| 2007-09-25 | $29.92 | $154.75 | 1,716,723 | — | — |
| 2007-09-24 | $30.26 | $156.50 | 2,168,879 | — | — |
| 2007-09-21 | $29.60 | $153.10 | 10,571,544 | — | — |
| 2007-09-20 | $29.44 | $152.26 | 1,540,384 | — | — |
| 2007-09-19 | $30.05 | $155.46 | 2,763,446 | — | — |
| 2007-09-18 | $30.86 | $159.61 | 1,720,566 | — | — |
| 2007-09-17 | $30.11 | $155.74 | 1,316,502 | — | — |
| 2007-09-14 | $30.26 | $156.54 | 1,508,762 | — | — |
| 2007-09-13 | $29.18 | $150.94 | 1,273,021 | — | — |
| 2007-09-12 | $28.46 | $147.22 | 1,438,709 | — | — |
| 2007-09-11 | $28.42 | $146.98 | 1,479,665 | — | — |
| 2007-09-10 | $27.16 | $140.48 | 1,581,998 | — | — |
| 2007-09-07 | $27.29 | $141.14 | 1,057,594 | — | — |
| 2007-09-06 | $27.70 | $143.31 | 738,515 | — | — |
| 2007-09-05 | $27.72 | $143.40 | 1,212,851 | — | — |
| 2007-09-04 | $27.97 | $144.67 | 1,507,993 | — | — |
| 2007-08-31 | $27.70 | $143.31 | 2,296,577 | — | — |
| 2007-08-30 | $27.26 | $141.00 | 1,369,096 | — | — |
| 2007-08-29 | $26.61 | $137.65 | 1,197,369 | — | — |
| 2007-08-28 | $25.57 | $132.28 | 1,287,844 | — | — |
| 2007-08-27 | $26.58 | $137.51 | 1,016,089 | — | — |
| 2007-08-24 | $26.65 | $137.84 | 881,584 | — | — |
| 2007-08-23 | $26.73 | $138.26 | 1,314,416 | — | — |
| 2007-08-22 | $26.46 | $136.85 | 1,475,492 | — | — |
| 2007-08-21 | $25.70 | $132.94 | 2,139,892 | — | — |
| 2007-08-20 | $25.95 | $134.21 | 1,619,221 | — | — |
| 2007-08-17 | $25.46 | $131.67 | 2,044,147 | — | — |
| 2007-08-16 | $23.91 | $123.66 | 2,350,928 | — | — |
| 2007-08-15 | $23.91 | $123.66 | 1,539,176 | — | — |
| 2007-08-14 | $23.95 | $123.90 | 1,612,413 | — | — |
| 2007-08-13 | $24.44 | $126.39 | 1,679,611 | — | — |
| 2007-08-10 | $25.42 | $131.48 | 1,865,392 | — | — |
| 2007-08-09 | $25.56 | $132.23 | 2,375,523 | — | — |
| 2007-08-08 | $26.37 | $136.38 | 2,417,467 | — | — |
| 2007-08-07 | $24.99 | $129.27 | 2,124,959 | — | — |
| 2007-08-06 | $24.15 | $124.93 | 13,429,638 | — | — |
| 2007-08-03 | $23.53 | $121.73 | 1,510,299 | — | — |
| 2007-08-02 | $24.51 | $126.77 | 2,090,702 | — | — |
| 2007-08-01 | $24.56 | $124.96 | 2,641,019 | — | — |
| 2007-07-31 | $24.81 | $126.21 | 2,908,053 | — | — |
| 2007-07-30 | $23.89 | $121.53 | 2,087,957 | — | — |
| 2007-07-27 | $23.46 | $119.35 | 2,532,976 | — | — |
| 2007-07-26 | $24.06 | $122.41 | 1,969,592 | — | — |
| 2007-07-25 | $24.58 | $125.05 | 1,660,396 | — | — |
| 2007-07-24 | $25.00 | $127.18 | 1,538,957 | — | — |
| 2007-07-23 | $25.76 | $131.03 | 1,204,067 | — | — |
| 2007-07-20 | $26.66 | $135.61 | 1,464,622 | — | — |
| 2007-07-19 | $27.19 | $138.30 | 659,898 | — | — |
| 2007-07-18 | $27.18 | $138.25 | 877,412 | — | — |
| 2007-07-17 | $27.15 | $138.11 | 916,610 | — | — |
| 2007-07-16 | $27.34 | $139.09 | 817,900 | — | — |
| 2007-07-13 | $27.81 | $141.45 | 797,258 | — | — |
| 2007-07-12 | $27.42 | $139.50 | 931,873 | — | — |
| 2007-07-11 | $27.09 | $137.84 | 1,464,073 | — | — |
| 2007-07-10 | $27.43 | $139.55 | 1,260,724 | — | — |
| 2007-07-09 | $28.05 | $142.70 | 835,029 | — | — |
| 2007-07-06 | $28.09 | $142.89 | 1,233,274 | — | — |
| 2007-07-05 | $27.73 | $141.08 | 1,080,432 | — | — |
| 2007-07-03 | $27.35 | $139.13 | 795,172 | — | — |
| 2007-07-02 | $27.05 | $137.61 | 1,057,154 | — | — |
| 2007-06-29 | $26.35 | $134.04 | 1,395,009 | — | — |
| 2007-06-28 | $26.71 | $135.89 | 1,813,237 | — | — |
| 2007-06-27 | $26.64 | $135.52 | 1,684,112 | — | — |
| 2007-06-26 | $25.86 | $131.54 | 1,150,814 | — | — |
| 2007-06-25 | $25.97 | $132.14 | 1,791,387 | — | — |
| 2007-06-22 | $26.23 | $133.44 | 1,054,190 | — | — |
| 2007-06-21 | $26.37 | $134.13 | 1,506,895 | — | — |
| 2007-06-20 | $26.04 | $132.46 | 1,214,608 | — | — |
| 2007-06-19 | $26.41 | $134.36 | 1,773,599 | — | — |
| 2007-06-18 | $26.38 | $134.18 | 1,577,716 | — | — |
| 2007-06-15 | $27.11 | $137.93 | 889,929 | — | — |
| 2007-06-14 | $26.82 | $136.45 | 933,739 | — | — |
| 2007-06-13 | $27.32 | $139.00 | 1,168,272 | — | — |
| 2007-06-12 | $26.93 | $137.00 | 1,365,583 | — | — |
| 2007-06-11 | $27.36 | $139.18 | 2,193,145 | — | — |
| 2007-06-08 | $27.79 | $141.36 | 1,497,782 | — | — |
| 2007-06-07 | $27.81 | $141.50 | 1,471,100 | — | — |
| 2007-06-06 | $28.82 | $146.59 | 1,029,485 | — | — |
| 2007-06-05 | $28.73 | $146.18 | 1,313,977 | — | — |
| 2007-06-04 | $29.37 | $149.42 | 2,076,757 | — | — |
| 2007-06-01 | $29.52 | $150.16 | 643,538 | — | — |
| 2007-05-31 | $29.75 | $151.37 | 1,301,020 | — | — |
| 2007-05-30 | $30.05 | $152.85 | 1,426,082 | — | — |
| 2007-05-29 | $29.18 | $148.45 | 1,361,191 | — | — |
| 2007-05-25 | $28.42 | $144.55 | 1,089,326 | — | — |
| 2007-05-24 | $28.37 | $144.32 | 1,953,781 | — | — |
| 2007-05-23 | $28.59 | $145.44 | 1,323,968 | — | — |
| 2007-05-22 | $28.97 | $147.38 | 1,435,086 | — | — |
| 2007-05-21 | $28.59 | $145.44 | 2,571,296 | — | — |
| 2007-05-18 | $28.69 | $145.94 | 1,938,958 | — | — |
| 2007-05-17 | $28.89 | $146.96 | 2,451,614 | — | — |
| 2007-05-16 | $29.21 | $148.59 | 2,089,384 | — | — |
| 2007-05-15 | $29.97 | $152.48 | 1,400,060 | — | — |
| 2007-05-14 | $30.30 | $154.15 | 1,964,761 | — | — |
| 2007-05-11 | $30.87 | $157.06 | 746,530 | — | — |
| 2007-05-10 | $30.63 | $155.81 | 1,078,675 | — | — |
| 2007-05-09 | $31.38 | $159.66 | 1,090,314 | — | — |
| 2007-05-08 | $31.41 | $159.80 | 1,647,110 | — | — |
| 2007-05-07 | $31.21 | $158.78 | 17,414,170 | — | — |
| 2007-05-04 | $31.30 | $159.24 | 1,053,531 | — | — |
| 2007-05-03 | $31.76 | $161.56 | 1,225,148 | — | — |
| 2007-05-02 | $32.01 | $160.79 | 1,440,137 | — | — |
| 2007-05-01 | $31.75 | $159.47 | 1,789,520 | — | — |
| 2007-04-30 | $32.23 | $161.89 | 1,085,812 | — | — |
| 2007-04-27 | $32.78 | $164.64 | 1,340,987 | — | — |
| 2007-04-26 | $32.73 | $164.41 | 909,034 | — | — |
| 2007-04-25 | $32.74 | $164.45 | 825,586 | — | — |
| 2007-04-24 | $33.02 | $165.87 | 672,854 | — | — |
| 2007-04-23 | $33.51 | $168.30 | 1,003,023 | — | — |
| 2007-04-20 | $33.24 | $166.97 | 745,762 | — | — |
| 2007-04-19 | $33.50 | $168.25 | 651,663 | — | — |
| 2007-04-18 | $33.72 | $169.39 | 1,016,089 | — | — |
| 2007-04-17 | $33.57 | $168.62 | 1,311,232 | — | — |
| 2007-04-16 | $33.32 | $167.34 | 813,289 | — | — |
| 2007-04-13 | $33.07 | $166.10 | 720,837 | — | — |
| 2007-04-12 | $32.97 | $165.60 | 628,166 | — | — |
| 2007-04-11 | $33.39 | $167.70 | 854,134 | — | — |
| 2007-04-10 | $33.52 | $168.34 | 993,800 | — | — |
| 2007-04-09 | $33.26 | $167.06 | 811,971 | — | — |
| 2007-04-05 | $33.01 | $165.83 | 747,738 | — | — |
| 2007-04-04 | $33.22 | $166.88 | 751,142 | — | — |
| 2007-04-03 | $33.24 | $166.97 | 1,096,792 | — | — |
| 2007-04-02 | $33.21 | $166.83 | 1,127,207 | — | — |
| 2007-03-30 | $32.81 | $164.82 | 1,075,381 | — | — |
| 2007-03-29 | $32.37 | $162.58 | 992,372 | — | — |
| 2007-03-28 | $32.51 | $163.31 | 802,748 | — | — |
| 2007-03-27 | $32.68 | $164.13 | 1,270,276 | — | — |
| 2007-03-26 | $33.24 | $166.97 | 1,196,161 | — | — |
| 2007-03-23 | $33.45 | $168.02 | 866,322 | — | — |
| 2007-03-22 | $33.34 | $167.47 | 847,436 | — | — |
| 2007-03-21 | $33.56 | $168.57 | 1,041,343 | — | — |
| 2007-03-20 | $33.32 | $167.34 | 1,094,486 | — | — |
| 2007-03-19 | $33.44 | $167.98 | 2,069,401 | — | — |
| 2007-03-16 | $33.17 | $166.60 | 1,234,701 | — | — |
| 2007-03-15 | $33.47 | $168.11 | 994,239 | — | — |
| 2007-03-14 | $33.08 | $166.15 | 1,361,410 | — | — |
| 2007-03-13 | $33.52 | $168.34 | 956,687 | — | — |
| 2007-03-12 | $34.85 | $175.07 | 891,137 | — | — |
| 2007-03-09 | $34.46 | $173.10 | 1,057,374 | — | — |
| 2007-03-08 | $34.13 | $171.45 | 1,569,701 | — | — |
| 2007-03-07 | $33.21 | $166.79 | 1,552,133 | — | — |
| 2007-03-06 | $33.42 | $167.84 | 1,534,455 | — | — |
| 2007-03-05 | $31.91 | $160.29 | 1,473,296 | — | — |
| 2007-03-02 | $33.26 | $167.06 | 1,758,557 | — | — |
| 2007-03-01 | $33.32 | $167.34 | 1,717,711 | — | — |
| 2007-02-28 | $33.42 | $167.88 | 1,508,323 | — | — |
| 2007-02-27 | $33.26 | $167.06 | 2,098,827 | — | — |
| 2007-02-26 | $34.35 | $172.55 | 1,872,419 | — | — |
| 2007-02-23 | $34.73 | $174.43 | 1,270,715 | — | — |
| 2007-02-22 | $35.37 | $177.67 | 2,678,571 | — | — |
| 2007-02-21 | $35.97 | $180.65 | 1,254,685 | — | — |
| 2007-02-20 | $36.46 | $183.12 | 1,395,009 | — | — |
| 2007-02-16 | $35.90 | $180.33 | 1,603,080 | — | — |
| 2007-02-15 | $35.97 | $180.69 | 2,477,857 | — | — |
| 2007-02-14 | $36.28 | $182.20 | 1,618,452 | — | — |
| 2007-02-13 | $36.69 | $184.31 | 2,284,169 | — | — |
| 2007-02-12 | $36.38 | $182.71 | 1,963,004 | — | — |
| 2007-02-09 | $37.25 | $187.10 | 2,510,138 | — | — |
| 2007-02-08 | $37.80 | $189.84 | 1,069,672 | — | — |
| 2007-02-07 | $38.14 | $191.58 | 1,544,227 | — | — |
| 2007-02-06 | $37.57 | $188.70 | 1,441,125 | — | — |
| 2007-02-05 | $37.50 | $188.33 | 1,290,150 | — | — |
| 2007-02-02 | $37.44 | $188.06 | 1,208,239 | — | — |
| 2007-02-01 | $37.54 | $188.56 | 1,398,523 | — | — |
| 2007-01-31 | $37.57 | $186.66 | 1,276,754 | — | — |
| 2007-01-30 | $37.18 | $184.72 | 1,132,148 | — | — |
| 2007-01-29 | $36.68 | $182.27 | 1,158,170 | — | — |
| 2007-01-26 | $36.17 | $179.74 | 1,165,088 | — | — |
| 2007-01-25 | $36.07 | $179.24 | 1,594,625 | — | — |
| 2007-01-24 | $35.70 | $177.39 | 1,222,403 | — | — |
| 2007-01-23 | $35.77 | $177.70 | 1,015,430 | — | — |
| 2007-01-22 | $35.59 | $176.84 | 992,592 | — | — |
| 2007-01-19 | $35.60 | $176.89 | 2,587,217 | — | — |
| 2007-01-18 | $35.40 | $175.89 | 2,043,927 | — | — |
| 2007-01-17 | $35.25 | $175.12 | 2,561,744 | — | — |
| 2007-01-16 | $35.88 | $178.29 | 1,333,960 | — | — |
| 2007-01-12 | $35.87 | $178.20 | 1,052,213 | — | — |
| 2007-01-11 | $35.82 | $177.97 | 1,247,328 | — | — |
| 2007-01-10 | $35.82 | $177.97 | 2,053,480 | — | — |
| 2007-01-09 | $34.89 | $173.36 | 1,087,679 | — | — |
| 2007-01-08 | $34.71 | $172.45 | 1,685,320 | — | — |
| 2007-01-05 | $34.15 | $169.69 | 1,668,521 | — | — |
| 2007-01-04 | $34.14 | $169.65 | 1,488,888 | — | — |
| 2007-01-03 | $33.61 | $166.98 | 1,340,768 | — | — |