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
- 1980-03-17 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 | $30.90 | $48.16 | 1,000,842 | — | — |
| 2007-12-28 | $31.17 | $48.59 | 1,241,915 | — | — |
| 2007-12-27 | $30.67 | $47.82 | 815,860 | — | — |
| 2007-12-26 | $31.22 | $48.66 | 814,965 | — | — |
| 2007-12-24 | $31.67 | $49.36 | 512,281 | — | — |
| 2007-12-21 | $31.22 | $48.66 | 1,880,401 | — | — |
| 2007-12-20 | $30.66 | $47.80 | 1,018,147 | — | — |
| 2007-12-19 | $30.49 | $47.52 | 1,372,745 | — | — |
| 2007-12-18 | $30.47 | $47.49 | 1,862,500 | — | — |
| 2007-12-17 | $29.88 | $46.57 | 1,483,734 | — | — |
| 2007-12-14 | $30.56 | $47.64 | 1,929,481 | — | — |
| 2007-12-13 | $30.95 | $48.25 | 1,687,960 | — | — |
| 2007-12-12 | $30.73 | $47.91 | 1,410,786 | — | — |
| 2007-12-11 | $30.68 | $47.83 | 1,626,349 | — | — |
| 2007-12-10 | $31.84 | $49.64 | 1,022,622 | — | — |
| 2007-12-07 | $31.32 | $48.82 | 1,107,654 | — | — |
| 2007-12-06 | $31.51 | $49.11 | 1,265,336 | — | — |
| 2007-12-05 | $30.80 | $48.01 | 1,407,653 | — | — |
| 2007-12-04 | $30.46 | $47.48 | 1,239,379 | — | — |
| 2007-12-03 | $30.66 | $47.80 | 1,154,198 | — | — |
| 2007-11-30 | $31.02 | $48.36 | 2,598,400 | — | — |
| 2007-11-29 | $31.26 | $48.73 | 1,779,407 | — | — |
| 2007-11-28 | $31.51 | $49.11 | 1,772,396 | — | — |
| 2007-11-27 | $30.57 | $47.44 | 2,341,215 | — | — |
| 2007-11-26 | $30.06 | $46.66 | 2,431,170 | — | — |
| 2007-11-23 | $30.66 | $47.59 | 671,604 | — | — |
| 2007-11-21 | $30.13 | $46.76 | 1,666,180 | — | — |
| 2007-11-20 | $30.71 | $47.67 | 1,597,260 | — | — |
| 2007-11-19 | $30.63 | $47.55 | 1,739,278 | — | — |
| 2007-11-16 | $31.02 | $48.15 | 2,742,358 | — | — |
| 2007-11-15 | $31.31 | $48.60 | 2,343,005 | — | — |
| 2007-11-14 | $31.71 | $49.21 | 2,190,097 | — | — |
| 2007-11-13 | $31.30 | $48.59 | 3,065,479 | — | — |
| 2007-11-12 | $30.81 | $47.82 | 4,369,005 | — | — |
| 2007-11-09 | $30.77 | $47.75 | 4,221,467 | — | — |
| 2007-11-08 | $30.83 | $47.85 | 3,556,278 | — | — |
| 2007-11-07 | $29.72 | $46.13 | 2,319,435 | — | — |
| 2007-11-06 | $30.84 | $47.87 | 1,904,270 | — | — |
| 2007-11-05 | $30.35 | $47.10 | 2,359,713 | — | — |
| 2007-11-02 | $30.23 | $46.91 | 2,561,105 | — | — |
| 2007-11-01 | $29.81 | $46.27 | 3,191,834 | — | — |
| 2007-10-31 | $30.84 | $47.86 | 2,589,897 | — | — |
| 2007-10-30 | $30.43 | $47.23 | 2,786,813 | — | — |
| 2007-10-29 | $30.37 | $47.14 | 3,404,861 | — | — |
| 2007-10-26 | $30.82 | $47.84 | 3,350,411 | — | — |
| 2007-10-25 | $30.78 | $47.76 | 3,570,749 | — | — |
| 2007-10-24 | $31.36 | $48.67 | 8,492,910 | — | — |
| 2007-10-23 | $33.08 | $51.34 | 2,004,667 | — | — |
| 2007-10-22 | $32.52 | $50.47 | 2,246,636 | — | — |
| 2007-10-19 | $32.39 | $50.27 | 2,740,567 | — | — |
| 2007-10-18 | $32.71 | $50.77 | 1,101,538 | — | — |
| 2007-10-17 | $32.80 | $50.91 | 1,759,865 | — | — |
| 2007-10-16 | $32.65 | $50.67 | 1,571,452 | — | — |
| 2007-10-15 | $32.89 | $51.05 | 1,332,467 | — | — |
| 2007-10-12 | $33.53 | $52.04 | 1,103,626 | — | — |
| 2007-10-11 | $33.30 | $51.68 | 1,988,258 | — | — |
| 2007-10-10 | $33.51 | $52.01 | 1,291,293 | — | — |
| 2007-10-09 | $34.29 | $53.23 | 1,488,210 | — | — |
| 2007-10-08 | $34.23 | $53.12 | 917,152 | — | — |
| 2007-10-05 | $34.46 | $53.48 | 1,509,990 | — | — |
| 2007-10-04 | $33.77 | $52.41 | 885,228 | — | — |
| 2007-10-03 | $33.72 | $52.33 | 1,056,187 | — | — |
| 2007-10-02 | $34.16 | $53.02 | 1,173,740 | — | — |
| 2007-10-01 | $34.41 | $53.40 | 1,684,828 | — | — |
| 2007-09-28 | $34.15 | $53.01 | 1,192,388 | — | — |
| 2007-09-27 | $34.20 | $53.08 | 1,163,298 | — | — |
| 2007-09-26 | $34.26 | $53.17 | 1,990,943 | — | — |
| 2007-09-25 | $33.95 | $52.68 | 1,902,181 | — | — |
| 2007-09-24 | $34.09 | $52.90 | 2,239,624 | — | — |
| 2007-09-21 | $34.03 | $52.81 | 2,300,937 | — | — |
| 2007-09-20 | $33.72 | $52.34 | 1,851,610 | — | — |
| 2007-09-19 | $34.30 | $53.24 | 3,947,873 | — | — |
| 2007-09-18 | $33.36 | $51.78 | 2,035,249 | — | — |
| 2007-09-17 | $32.23 | $50.02 | 723,369 | — | — |
| 2007-09-14 | $32.52 | $50.48 | 1,036,347 | — | — |
| 2007-09-13 | $32.40 | $50.29 | 1,598,901 | — | — |
| 2007-09-12 | $32.01 | $49.68 | 1,062,751 | — | — |
| 2007-09-11 | $32.27 | $50.08 | 2,446,237 | — | — |
| 2007-09-10 | $31.63 | $49.08 | 2,000,640 | — | — |
| 2007-09-07 | $32.12 | $49.85 | 2,564,685 | — | — |
| 2007-09-06 | $32.97 | $51.18 | 1,696,911 | — | — |
| 2007-09-05 | $32.42 | $50.32 | 1,526,250 | — | — |
| 2007-09-04 | $33.22 | $51.56 | 1,420,184 | — | — |
| 2007-08-31 | $33.11 | $51.39 | 1,794,773 | — | — |
| 2007-08-30 | $32.58 | $50.56 | 1,698,701 | — | — |
| 2007-08-29 | $32.58 | $50.56 | 1,844,300 | — | — |
| 2007-08-28 | $31.85 | $49.23 | 1,898,154 | — | — |
| 2007-08-27 | $32.75 | $50.61 | 1,395,271 | — | — |
| 2007-08-24 | $33.04 | $51.06 | 1,782,391 | — | — |
| 2007-08-23 | $32.95 | $50.92 | 1,376,624 | — | — |
| 2007-08-22 | $33.46 | $51.72 | 1,423,168 | — | — |
| 2007-08-21 | $32.76 | $50.63 | 1,394,824 | — | — |
| 2007-08-20 | $33.37 | $51.57 | 1,352,904 | — | — |
| 2007-08-17 | $33.11 | $51.18 | 2,119,983 | — | — |
| 2007-08-16 | $32.39 | $50.06 | 3,838,972 | — | — |
| 2007-08-15 | $32.78 | $50.66 | 2,386,267 | — | — |
| 2007-08-14 | $33.09 | $51.15 | 1,725,703 | — | — |
| 2007-08-13 | $33.66 | $52.03 | 2,034,205 | — | — |
| 2007-08-10 | $33.79 | $52.22 | 3,226,145 | — | — |
| 2007-08-09 | $32.98 | $50.97 | 4,159,707 | — | — |
| 2007-08-08 | $34.27 | $52.97 | 2,739,225 | — | — |
| 2007-08-07 | $34.39 | $53.16 | 3,405,458 | — | — |
| 2007-08-06 | $34.82 | $53.82 | 3,343,847 | — | — |
| 2007-08-03 | $34.30 | $53.01 | 4,593,221 | — | — |
| 2007-08-02 | $34.62 | $53.50 | 2,544,248 | — | — |
| 2007-08-01 | $34.00 | $52.55 | 3,379,203 | — | — |
| 2007-07-31 | $34.19 | $52.84 | 5,370,295 | — | — |
| 2007-07-30 | $33.76 | $52.18 | 3,170,650 | — | — |
| 2007-07-27 | $33.35 | $51.54 | 5,553,188 | — | — |
| 2007-07-26 | $33.32 | $51.49 | 5,657,017 | — | — |
| 2007-07-25 | $33.56 | $51.87 | 6,141,998 | — | — |
| 2007-07-24 | $34.85 | $53.86 | 2,755,634 | — | — |
| 2007-07-23 | $36.22 | $55.99 | 1,394,525 | — | — |
| 2007-07-20 | $35.90 | $55.48 | 2,358,669 | — | — |
| 2007-07-19 | $36.49 | $56.40 | 2,011,977 | — | — |
| 2007-07-18 | $35.96 | $55.57 | 3,435,742 | — | — |
| 2007-07-17 | $36.43 | $56.31 | 2,551,408 | — | — |
| 2007-07-16 | $36.20 | $55.94 | 2,471,598 | — | — |
| 2007-07-13 | $35.68 | $55.15 | 983,090 | — | — |
| 2007-07-12 | $35.68 | $55.15 | 1,253,104 | — | — |
| 2007-07-11 | $34.88 | $53.91 | 1,130,478 | — | — |
| 2007-07-10 | $34.60 | $53.47 | 2,394,621 | — | — |
| 2007-07-09 | $35.17 | $54.35 | 1,294,725 | — | — |
| 2007-07-06 | $35.03 | $54.14 | 1,470,010 | — | — |
| 2007-07-05 | $34.58 | $53.45 | 1,568,916 | — | — |
| 2007-07-03 | $34.74 | $53.69 | 839,281 | — | — |
| 2007-07-02 | $34.99 | $54.08 | 1,617,846 | — | — |
| 2007-06-29 | $34.29 | $52.99 | 2,245,890 | — | — |
| 2007-06-28 | $34.19 | $52.84 | 1,947,532 | — | — |
| 2007-06-27 | $34.39 | $53.16 | 1,976,025 | — | — |
| 2007-06-26 | $34.30 | $53.01 | 1,966,179 | — | — |
| 2007-06-25 | $34.24 | $52.92 | 2,737,435 | — | — |
| 2007-06-22 | $34.73 | $53.67 | 2,930,174 | — | — |
| 2007-06-21 | $35.15 | $54.33 | 3,000,437 | — | — |
| 2007-06-20 | $35.21 | $54.41 | 2,802,924 | — | — |
| 2007-06-19 | $35.48 | $54.84 | 1,782,689 | — | — |
| 2007-06-18 | $35.29 | $54.53 | 2,262,449 | — | — |
| 2007-06-15 | $35.77 | $55.28 | 2,925,699 | — | — |
| 2007-06-14 | $35.67 | $55.13 | 3,192,878 | — | — |
| 2007-06-13 | $35.41 | $54.73 | 4,068,261 | — | — |
| 2007-06-12 | $33.95 | $52.46 | 2,866,624 | — | — |
| 2007-06-11 | $34.15 | $52.77 | 4,327,683 | — | — |
| 2007-06-08 | $33.56 | $51.87 | 2,385,820 | — | — |
| 2007-06-07 | $32.81 | $50.71 | 2,466,675 | — | — |
| 2007-06-06 | $33.21 | $51.32 | 2,051,211 | — | — |
| 2007-06-05 | $33.74 | $52.15 | 2,931,815 | — | — |
| 2007-06-04 | $33.62 | $51.96 | 1,576,822 | — | — |
| 2007-06-01 | $33.74 | $52.14 | 1,687,960 | — | — |
| 2007-05-31 | $33.55 | $51.85 | 2,521,274 | — | — |
| 2007-05-30 | $33.09 | $51.15 | 1,767,174 | — | — |
| 2007-05-29 | $32.77 | $50.65 | 1,750,168 | — | — |
| 2007-05-25 | $32.97 | $50.76 | 1,421,825 | — | — |
| 2007-05-24 | $33.03 | $50.86 | 3,659,212 | — | — |
| 2007-05-23 | $33.35 | $51.35 | 3,289,099 | — | — |
| 2007-05-22 | $33.13 | $51.02 | 2,793,377 | — | — |
| 2007-05-21 | $32.95 | $50.73 | 3,036,837 | — | — |
| 2007-05-18 | $32.50 | $50.05 | 2,122,966 | — | — |
| 2007-05-17 | $32.12 | $49.46 | 1,532,218 | — | — |
| 2007-05-16 | $32.34 | $49.80 | 2,484,129 | — | — |
| 2007-05-15 | $32.24 | $49.63 | 4,046,779 | — | — |
| 2007-05-14 | $32.25 | $49.65 | 3,324,006 | — | — |
| 2007-05-11 | $32.14 | $49.49 | 2,474,432 | — | — |
| 2007-05-10 | $32.12 | $49.45 | 1,819,536 | — | — |
| 2007-05-09 | $32.78 | $50.47 | 2,306,307 | — | — |
| 2007-05-08 | $32.70 | $50.35 | 1,799,397 | — | — |
| 2007-05-07 | $32.54 | $50.11 | 1,714,365 | — | — |
| 2007-05-04 | $32.40 | $49.89 | 1,269,961 | — | — |
| 2007-05-03 | $32.46 | $49.98 | 2,812,770 | — | — |
| 2007-05-02 | $32.55 | $50.12 | 2,515,158 | — | — |
| 2007-05-01 | $32.18 | $49.55 | 2,630,921 | — | — |
| 2007-04-30 | $32.26 | $49.66 | 2,459,514 | — | — |
| 2007-04-27 | $32.72 | $50.38 | 2,154,294 | — | — |
| 2007-04-26 | $32.85 | $50.58 | 3,203,619 | — | — |
| 2007-04-25 | $32.64 | $50.25 | 5,780,686 | — | — |
| 2007-04-24 | $33.60 | $51.74 | 1,356,037 | — | — |
| 2007-04-23 | $33.76 | $51.98 | 1,220,881 | — | — |
| 2007-04-20 | $33.48 | $51.55 | 2,010,336 | — | — |
| 2007-04-19 | $32.90 | $50.66 | 1,326,201 | — | — |
| 2007-04-18 | $32.83 | $50.55 | 1,421,676 | — | — |
| 2007-04-17 | $32.99 | $50.79 | 1,465,534 | — | — |
| 2007-04-16 | $32.77 | $50.46 | 941,021 | — | — |
| 2007-04-13 | $32.30 | $49.74 | 1,002,334 | — | — |
| 2007-04-12 | $32.26 | $49.67 | 1,251,761 | — | — |
| 2007-04-11 | $31.98 | $49.24 | 2,082,091 | — | — |
| 2007-04-10 | $32.44 | $49.94 | 1,510,587 | — | — |
| 2007-04-09 | $32.67 | $50.30 | 1,118,246 | — | — |
| 2007-04-05 | $32.95 | $50.73 | 1,125,406 | — | — |
| 2007-04-04 | $33.00 | $50.81 | 1,279,956 | — | — |
| 2007-04-03 | $32.90 | $50.66 | 1,655,887 | — | — |
| 2007-04-02 | $32.58 | $50.16 | 2,835,594 | — | — |
| 2007-03-30 | $32.72 | $50.38 | 2,634,054 | — | — |
| 2007-03-29 | $32.69 | $50.33 | 3,083,828 | — | — |
| 2007-03-28 | $32.41 | $49.90 | 2,490,096 | — | — |
| 2007-03-27 | $32.63 | $50.23 | 2,369,261 | — | — |
| 2007-03-26 | $32.70 | $50.35 | 1,229,235 | — | — |
| 2007-03-23 | $32.72 | $50.38 | 1,118,544 | — | — |
| 2007-03-22 | $32.65 | $50.26 | 2,097,755 | — | — |
| 2007-03-21 | $32.68 | $50.31 | 1,260,861 | — | — |
| 2007-03-20 | $32.14 | $49.49 | 1,714,514 | — | — |
| 2007-03-19 | $32.11 | $49.44 | 1,906,657 | — | — |
| 2007-03-16 | $31.84 | $49.02 | 1,885,175 | — | — |
| 2007-03-15 | $32.00 | $49.27 | 1,647,831 | — | — |
| 2007-03-14 | $31.71 | $48.82 | 3,278,059 | — | — |
| 2007-03-13 | $31.48 | $48.47 | 1,796,414 | — | — |
| 2007-03-12 | $32.30 | $49.74 | 1,231,174 | — | — |
| 2007-03-09 | $31.96 | $49.21 | 1,288,310 | — | — |
| 2007-03-08 | $31.99 | $49.25 | 2,239,475 | — | — |
| 2007-03-07 | $31.59 | $48.63 | 1,889,203 | — | — |
| 2007-03-06 | $31.64 | $48.72 | 1,927,542 | — | — |
| 2007-03-05 | $31.30 | $48.20 | 2,332,563 | — | — |
| 2007-03-02 | $31.63 | $48.69 | 1,908,447 | — | — |
| 2007-03-01 | $32.23 | $49.62 | 2,202,330 | — | — |
| 2007-02-28 | $32.04 | $49.32 | 3,971,443 | — | — |
| 2007-02-27 | $31.88 | $49.09 | 2,444,149 | — | — |
| 2007-02-26 | $32.86 | $50.59 | 1,613,073 | — | — |
| 2007-02-23 | $33.10 | $50.77 | 2,114,762 | — | — |
| 2007-02-22 | $33.48 | $51.36 | 1,810,138 | — | — |
| 2007-02-21 | $33.91 | $52.02 | 1,951,709 | — | — |
| 2007-02-20 | $33.93 | $52.04 | 1,202,979 | — | — |
| 2007-02-16 | $33.54 | $51.45 | 1,345,893 | — | — |
| 2007-02-15 | $33.81 | $51.86 | 1,605,763 | — | — |
| 2007-02-14 | $33.91 | $52.01 | 1,819,089 | — | — |
| 2007-02-13 | $33.79 | $51.83 | 1,102,284 | — | — |
| 2007-02-12 | $33.79 | $51.83 | 1,082,144 | — | — |
| 2007-02-09 | $33.68 | $51.66 | 1,331,423 | — | — |
| 2007-02-08 | $33.91 | $52.02 | 876,874 | — | — |
| 2007-02-07 | $33.99 | $52.14 | 1,421,378 | — | — |
| 2007-02-06 | $33.80 | $51.84 | 1,679,159 | — | — |
| 2007-02-05 | $33.94 | $52.06 | 1,596,215 | — | — |
| 2007-02-02 | $33.70 | $51.69 | 2,502,925 | — | — |
| 2007-02-01 | $33.93 | $52.05 | 2,585,272 | — | — |
| 2007-01-31 | $33.25 | $51.00 | 3,086,812 | — | — |
| 2007-01-30 | $32.17 | $49.34 | 1,782,391 | — | — |
| 2007-01-29 | $31.97 | $49.04 | 1,646,787 | — | — |
| 2007-01-26 | $31.82 | $48.81 | 1,771,351 | — | — |
| 2007-01-25 | $32.04 | $49.14 | 2,125,950 | — | — |
| 2007-01-24 | $32.62 | $50.03 | 2,030,923 | — | — |
| 2007-01-23 | $32.55 | $49.93 | 2,099,396 | — | — |
| 2007-01-22 | $32.37 | $49.65 | 1,205,366 | — | — |
| 2007-01-19 | $32.77 | $50.26 | 1,510,288 | — | — |
| 2007-01-18 | $32.46 | $49.80 | 1,291,741 | — | — |
| 2007-01-17 | $32.50 | $49.85 | 1,989,750 | — | — |
| 2007-01-16 | $32.69 | $50.15 | 1,938,432 | — | — |
| 2007-01-12 | $32.92 | $50.50 | 1,057,530 | — | — |
| 2007-01-11 | $32.80 | $50.31 | 1,122,572 | — | — |
| 2007-01-10 | $32.54 | $49.91 | 1,450,169 | — | — |
| 2007-01-09 | $32.64 | $50.06 | 1,030,379 | — | — |
| 2007-01-08 | $32.48 | $49.82 | 1,268,917 | — | — |
| 2007-01-05 | $32.44 | $49.77 | 891,494 | — | — |
| 2007-01-04 | $32.85 | $50.39 | 1,309,493 | — | — |
| 2007-01-03 | $32.71 | $50.18 | 1,474,933 | — | — |