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
- 1995-05-09 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 | $24.77 | $26.59 | 3,282,023 | — | — |
| 2007-12-28 | $24.69 | $26.50 | 2,988,477 | — | — |
| 2007-12-27 | $24.56 | $26.37 | 3,433,158 | — | — |
| 2007-12-26 | $24.41 | $26.20 | 2,031,995 | — | — |
| 2007-12-24 | $24.68 | $26.49 | 2,264,459 | — | — |
| 2007-12-21 | $24.59 | $26.39 | 4,414,140 | — | — |
| 2007-12-20 | $24.57 | $26.38 | 7,898,087 | — | — |
| 2007-12-19 | $25.57 | $27.44 | 15,435,395 | — | — |
| 2007-12-18 | $32.48 | $34.87 | 2,282,694 | — | — |
| 2007-12-17 | $32.08 | $34.43 | 2,064,213 | — | — |
| 2007-12-14 | $31.99 | $34.34 | 2,084,461 | — | — |
| 2007-12-13 | $33.16 | $35.60 | 1,864,079 | — | — |
| 2007-12-12 | $33.71 | $36.18 | 1,957,602 | — | — |
| 2007-12-11 | $34.38 | $36.90 | 1,272,178 | — | — |
| 2007-12-10 | $35.30 | $37.89 | 1,501,063 | — | — |
| 2007-12-07 | $35.09 | $37.67 | 1,713,279 | — | — |
| 2007-12-06 | $34.30 | $36.81 | 2,680,837 | — | — |
| 2007-12-05 | $34.71 | $37.26 | 1,486,408 | — | — |
| 2007-12-04 | $35.20 | $37.78 | 1,022,038 | — | — |
| 2007-12-03 | $35.35 | $37.95 | 1,115,449 | — | — |
| 2007-11-30 | $35.57 | $38.18 | 1,592,796 | — | — |
| 2007-11-29 | $36.02 | $38.67 | 725,696 | — | — |
| 2007-11-28 | $36.16 | $38.81 | 1,379,013 | — | — |
| 2007-11-27 | $35.28 | $37.87 | 1,317,038 | — | — |
| 2007-11-26 | $35.11 | $37.69 | 1,510,684 | — | — |
| 2007-11-23 | $35.22 | $37.80 | 430,697 | — | — |
| 2007-11-21 | $34.80 | $37.35 | 1,421,524 | — | — |
| 2007-11-20 | $34.89 | $37.45 | 1,954,357 | — | — |
| 2007-11-19 | $35.26 | $37.85 | 1,324,533 | — | — |
| 2007-11-16 | $35.57 | $38.18 | 1,256,852 | — | — |
| 2007-11-15 | $35.71 | $38.33 | 1,326,099 | — | — |
| 2007-11-14 | $35.85 | $38.48 | 1,860,723 | — | — |
| 2007-11-13 | $36.62 | $39.31 | 1,608,010 | — | — |
| 2007-11-12 | $35.19 | $37.77 | 1,722,117 | — | — |
| 2007-11-09 | $35.87 | $38.50 | 1,451,952 | — | — |
| 2007-11-08 | $37.11 | $39.83 | 2,516,724 | — | — |
| 2007-11-07 | $36.30 | $38.96 | 1,744,490 | — | — |
| 2007-11-06 | $36.26 | $38.92 | 1,314,912 | — | — |
| 2007-11-05 | $36.70 | $39.39 | 1,160,085 | — | — |
| 2007-11-02 | $36.66 | $39.35 | 1,134,019 | — | — |
| 2007-11-01 | $36.89 | $39.60 | 1,590,111 | — | — |
| 2007-10-31 | $38.44 | $41.26 | 1,241,414 | — | — |
| 2007-10-30 | $38.26 | $41.06 | 722,452 | — | — |
| 2007-10-29 | $37.92 | $40.70 | 1,145,654 | — | — |
| 2007-10-26 | $38.36 | $41.17 | 934,780 | — | — |
| 2007-10-25 | $38.37 | $41.18 | 1,257,299 | — | — |
| 2007-10-24 | $38.69 | $41.52 | 1,713,838 | — | — |
| 2007-10-23 | $39.56 | $42.46 | 1,659,805 | — | — |
| 2007-10-22 | $39.29 | $42.17 | 1,714,062 | — | — |
| 2007-10-19 | $38.53 | $41.35 | 1,610,918 | — | — |
| 2007-10-18 | $38.86 | $41.71 | 1,374,762 | — | — |
| 2007-10-17 | $38.92 | $41.77 | 2,284,484 | — | — |
| 2007-10-16 | $38.28 | $41.08 | 1,785,770 | — | — |
| 2007-10-15 | $38.08 | $40.87 | 1,551,068 | — | — |
| 2007-10-12 | $38.68 | $41.52 | 943,953 | — | — |
| 2007-10-11 | $38.90 | $41.76 | 1,588,768 | — | — |
| 2007-10-10 | $39.78 | $42.70 | 1,191,297 | — | — |
| 2007-10-09 | $40.03 | $42.96 | 1,353,507 | — | — |
| 2007-10-08 | $39.81 | $42.73 | 1,166,462 | — | — |
| 2007-10-05 | $39.39 | $42.27 | 1,133,796 | — | — |
| 2007-10-04 | $38.84 | $41.52 | 1,336,950 | — | — |
| 2007-10-03 | $38.92 | $41.60 | 1,664,728 | — | — |
| 2007-10-02 | $38.99 | $41.68 | 1,421,859 | — | — |
| 2007-10-01 | $38.44 | $41.09 | 2,043,629 | — | — |
| 2007-09-28 | $37.42 | $40.00 | 1,303,166 | — | — |
| 2007-09-27 | $38.44 | $41.09 | 1,597,830 | — | — |
| 2007-09-26 | $38.41 | $41.06 | 1,246,784 | — | — |
| 2007-09-25 | $37.76 | $40.36 | 1,640,228 | — | — |
| 2007-09-24 | $38.51 | $41.16 | 1,566,954 | — | — |
| 2007-09-21 | $39.17 | $41.87 | 1,893,165 | — | — |
| 2007-09-20 | $38.80 | $41.47 | 2,332,699 | — | — |
| 2007-09-19 | $39.91 | $42.66 | 3,118,805 | — | — |
| 2007-09-18 | $39.19 | $41.89 | 1,937,913 | — | — |
| 2007-09-17 | $37.86 | $40.46 | 1,534,288 | — | — |
| 2007-09-14 | $37.94 | $40.55 | 1,315,807 | — | — |
| 2007-09-13 | $36.86 | $39.39 | 1,277,548 | — | — |
| 2007-09-12 | $36.56 | $39.08 | 1,609,129 | — | — |
| 2007-09-11 | $36.86 | $39.40 | 1,165,790 | — | — |
| 2007-09-10 | $36.21 | $38.71 | 1,096,991 | — | — |
| 2007-09-07 | $36.53 | $39.05 | 853,787 | — | — |
| 2007-09-06 | $37.19 | $39.75 | 699,519 | — | — |
| 2007-09-05 | $37.28 | $39.85 | 1,308,200 | — | — |
| 2007-09-04 | $37.90 | $40.51 | 1,353,395 | — | — |
| 2007-08-31 | $37.19 | $39.75 | 1,302,271 | — | — |
| 2007-08-30 | $36.25 | $38.74 | 1,096,655 | — | — |
| 2007-08-29 | $36.61 | $39.13 | 5,067,681 | — | — |
| 2007-08-28 | $35.89 | $38.36 | 2,829,176 | — | — |
| 2007-08-27 | $37.28 | $39.84 | 827,945 | — | — |
| 2007-08-24 | $37.84 | $40.45 | 1,046,314 | — | — |
| 2007-08-23 | $36.98 | $39.53 | 1,177,984 | — | — |
| 2007-08-22 | $37.03 | $39.59 | 1,542,007 | — | — |
| 2007-08-21 | $37.00 | $39.55 | 2,050,006 | — | — |
| 2007-08-20 | $36.02 | $38.51 | 2,282,918 | — | — |
| 2007-08-17 | $34.80 | $37.20 | 5,031,212 | — | — |
| 2007-08-16 | $35.72 | $38.18 | 2,480,143 | — | — |
| 2007-08-15 | $35.58 | $38.03 | 1,837,454 | — | — |
| 2007-08-14 | $36.00 | $38.48 | 1,808,703 | — | — |
| 2007-08-13 | $37.47 | $40.05 | 1,855,912 | — | — |
| 2007-08-10 | $38.38 | $41.03 | 3,378,118 | — | — |
| 2007-08-09 | $36.46 | $38.97 | 4,335,496 | — | — |
| 2007-08-08 | $38.61 | $41.27 | 2,936,682 | — | — |
| 2007-08-07 | $39.63 | $42.36 | 2,361,114 | — | — |
| 2007-08-06 | $39.97 | $42.72 | 2,506,432 | — | — |
| 2007-08-03 | $39.83 | $42.58 | 3,312,004 | — | — |
| 2007-08-02 | $37.59 | $40.18 | 1,766,976 | — | — |
| 2007-08-01 | $37.87 | $40.48 | 2,426,110 | — | — |
| 2007-07-31 | $38.05 | $40.67 | 2,136,704 | — | — |
| 2007-07-30 | $38.06 | $40.68 | 1,834,433 | — | — |
| 2007-07-27 | $37.55 | $40.14 | 3,185,703 | — | — |
| 2007-07-26 | $37.59 | $40.18 | 3,055,263 | — | — |
| 2007-07-25 | $38.15 | $40.78 | 1,680,277 | — | — |
| 2007-07-24 | $38.56 | $41.22 | 914,756 | — | — |
| 2007-07-23 | $39.32 | $42.03 | 1,238,953 | — | — |
| 2007-07-20 | $38.91 | $41.59 | 1,451,281 | — | — |
| 2007-07-19 | $39.45 | $42.16 | 1,526,010 | — | — |
| 2007-07-18 | $39.32 | $42.03 | 1,506,992 | — | — |
| 2007-07-17 | $39.78 | $42.52 | 906,030 | — | — |
| 2007-07-16 | $39.80 | $42.54 | 1,082,895 | — | — |
| 2007-07-13 | $40.08 | $42.84 | 996,644 | — | — |
| 2007-07-12 | $40.14 | $42.90 | 1,651,191 | — | — |
| 2007-07-11 | $40.54 | $43.33 | 1,193,981 | — | — |
| 2007-07-10 | $40.14 | $42.90 | 1,948,988 | — | — |
| 2007-07-09 | $39.60 | $42.33 | 1,541,000 | — | — |
| 2007-07-06 | $39.70 | $42.43 | 1,142,745 | — | — |
| 2007-07-05 | $39.84 | $42.41 | 1,323,302 | — | — |
| 2007-07-03 | $40.09 | $42.68 | 659,022 | — | — |
| 2007-07-02 | $39.46 | $42.00 | 1,300,034 | — | — |
| 2007-06-29 | $39.32 | $41.86 | 1,715,069 | — | — |
| 2007-06-28 | $38.88 | $41.40 | 1,056,494 | — | — |
| 2007-06-27 | $39.05 | $41.58 | 1,741,022 | — | — |
| 2007-06-26 | $38.76 | $41.26 | 2,367,715 | — | — |
| 2007-06-25 | $38.57 | $41.06 | 2,001,678 | — | — |
| 2007-06-22 | $38.38 | $40.85 | 1,916,657 | — | — |
| 2007-06-21 | $38.80 | $41.30 | 3,715,069 | — | — |
| 2007-06-20 | $38.83 | $41.34 | 5,862,848 | — | — |
| 2007-06-19 | $41.88 | $44.58 | 2,113,436 | — | — |
| 2007-06-18 | $42.08 | $44.80 | 1,369,057 | — | — |
| 2007-06-15 | $41.89 | $44.59 | 1,628,929 | — | — |
| 2007-06-14 | $41.80 | $44.50 | 1,362,680 | — | — |
| 2007-06-13 | $41.69 | $44.38 | 1,664,056 | — | — |
| 2007-06-12 | $40.57 | $43.19 | 2,068,017 | — | — |
| 2007-06-11 | $40.54 | $43.16 | 1,424,097 | — | — |
| 2007-06-08 | $40.42 | $43.03 | 1,255,957 | — | — |
| 2007-06-07 | $39.89 | $42.46 | 2,011,970 | — | — |
| 2007-06-06 | $40.93 | $43.57 | 1,816,870 | — | — |
| 2007-06-05 | $41.84 | $44.55 | 1,569,079 | — | — |
| 2007-06-04 | $41.75 | $44.45 | 1,426,110 | — | — |
| 2007-06-01 | $40.94 | $43.58 | 1,573,330 | — | — |
| 2007-05-31 | $40.74 | $43.37 | 1,126,300 | — | — |
| 2007-05-30 | $40.45 | $43.06 | 1,294,776 | — | — |
| 2007-05-29 | $40.40 | $43.00 | 961,741 | — | — |
| 2007-05-25 | $40.51 | $43.13 | 1,055,599 | — | — |
| 2007-05-24 | $40.14 | $42.73 | 1,173,286 | — | — |
| 2007-05-23 | $40.16 | $42.76 | 1,038,371 | — | — |
| 2007-05-22 | $40.62 | $43.24 | 987,918 | — | — |
| 2007-05-21 | $40.82 | $43.46 | 1,481,597 | — | — |
| 2007-05-18 | $40.53 | $43.15 | 918,671 | — | — |
| 2007-05-17 | $40.31 | $42.92 | 969,683 | — | — |
| 2007-05-16 | $40.43 | $43.04 | 832,308 | — | — |
| 2007-05-15 | $39.92 | $42.50 | 1,669,650 | — | — |
| 2007-05-14 | $40.54 | $43.16 | 1,040,832 | — | — |
| 2007-05-11 | $40.94 | $43.58 | 896,856 | — | — |
| 2007-05-10 | $40.57 | $43.18 | 1,685,312 | — | — |
| 2007-05-09 | $41.01 | $43.66 | 1,352,277 | — | — |
| 2007-05-08 | $40.79 | $43.42 | 2,050,006 | — | — |
| 2007-05-07 | $40.68 | $43.31 | 4,451,393 | — | — |
| 2007-05-04 | $38.63 | $41.13 | 1,364,247 | — | — |
| 2007-05-03 | $38.13 | $40.60 | 1,347,131 | — | — |
| 2007-05-02 | $37.84 | $40.28 | 1,217,250 | — | — |
| 2007-05-01 | $37.60 | $40.02 | 1,324,980 | — | — |
| 2007-04-30 | $37.08 | $39.47 | 1,329,120 | — | — |
| 2007-04-27 | $37.83 | $40.27 | 1,637,767 | — | — |
| 2007-04-26 | $37.54 | $39.97 | 1,905,470 | — | — |
| 2007-04-25 | $37.14 | $39.54 | 1,248,462 | — | — |
| 2007-04-24 | $36.44 | $38.79 | 999,105 | — | — |
| 2007-04-23 | $36.43 | $38.78 | 750,643 | — | — |
| 2007-04-20 | $36.87 | $39.25 | 1,362,457 | — | — |
| 2007-04-19 | $36.53 | $38.89 | 1,355,409 | — | — |
| 2007-04-18 | $37.07 | $39.46 | 1,161,204 | — | — |
| 2007-04-17 | $37.04 | $39.43 | 1,622,217 | — | — |
| 2007-04-16 | $36.78 | $39.15 | 1,479,472 | — | — |
| 2007-04-13 | $36.46 | $38.82 | 1,122,497 | — | — |
| 2007-04-12 | $36.42 | $38.77 | 1,213,223 | — | — |
| 2007-04-11 | $36.58 | $38.94 | 1,042,175 | — | — |
| 2007-04-10 | $36.91 | $39.29 | 945,743 | — | — |
| 2007-04-09 | $37.40 | $39.82 | 844,837 | — | — |
| 2007-04-05 | $37.62 | $40.05 | 1,380,244 | — | — |
| 2007-04-04 | $37.41 | $39.61 | 1,925,383 | — | — |
| 2007-04-03 | $37.19 | $39.37 | 1,568,744 | — | — |
| 2007-04-02 | $36.65 | $38.80 | 2,171,048 | — | — |
| 2007-03-30 | $36.82 | $38.98 | 1,585,412 | — | — |
| 2007-03-29 | $37.23 | $39.42 | 1,941,828 | — | — |
| 2007-03-28 | $36.87 | $39.04 | 1,196,554 | — | — |
| 2007-03-27 | $36.98 | $39.15 | 1,364,470 | — | — |
| 2007-03-26 | $36.85 | $39.01 | 1,206,735 | — | — |
| 2007-03-23 | $36.94 | $39.10 | 1,421,971 | — | — |
| 2007-03-22 | $36.44 | $38.57 | 1,949,771 | — | — |
| 2007-03-21 | $36.27 | $38.39 | 3,586,531 | — | — |
| 2007-03-20 | $36.94 | $39.11 | 1,805,907 | — | — |
| 2007-03-19 | $36.35 | $38.49 | 2,095,872 | — | — |
| 2007-03-16 | $35.25 | $37.32 | 1,170,713 | — | — |
| 2007-03-15 | $35.41 | $37.49 | 1,249,357 | — | — |
| 2007-03-14 | $35.41 | $37.49 | 2,093,747 | — | — |
| 2007-03-13 | $35.07 | $37.13 | 1,099,004 | — | — |
| 2007-03-12 | $35.76 | $37.86 | 1,004,363 | — | — |
| 2007-03-09 | $35.58 | $37.67 | 1,054,816 | — | — |
| 2007-03-08 | $35.64 | $37.73 | 1,161,092 | — | — |
| 2007-03-07 | $35.11 | $37.17 | 1,266,696 | — | — |
| 2007-03-06 | $35.34 | $37.42 | 1,397,919 | — | — |
| 2007-03-05 | $34.93 | $36.98 | 1,373,308 | — | — |
| 2007-03-02 | $35.57 | $37.66 | 1,737,666 | — | — |
| 2007-03-01 | $36.20 | $38.33 | 1,872,916 | — | — |
| 2007-02-28 | $36.64 | $38.79 | 1,353,283 | — | — |
| 2007-02-27 | $36.43 | $38.57 | 1,526,905 | — | — |
| 2007-02-26 | $37.56 | $39.77 | 1,110,079 | — | — |
| 2007-02-23 | $38.13 | $40.37 | 1,342,096 | — | — |
| 2007-02-22 | $38.10 | $40.33 | 1,318,268 | — | — |
| 2007-02-21 | $38.13 | $40.37 | 1,575,344 | — | — |
| 2007-02-20 | $38.17 | $40.41 | 1,276,653 | — | — |
| 2007-02-16 | $38.18 | $40.42 | 2,182,683 | — | — |
| 2007-02-15 | $38.11 | $40.34 | 1,452,959 | — | — |
| 2007-02-14 | $38.04 | $40.27 | 1,384,495 | — | — |
| 2007-02-13 | $38.12 | $40.35 | 2,994,854 | — | — |
| 2007-02-12 | $36.87 | $39.04 | 1,260,432 | — | — |
| 2007-02-09 | $36.99 | $39.16 | 2,151,807 | — | — |
| 2007-02-08 | $37.33 | $39.52 | 2,582,280 | — | — |
| 2007-02-07 | $37.09 | $39.27 | 2,983,331 | — | — |
| 2007-02-06 | $36.12 | $38.24 | 1,968,565 | — | — |
| 2007-02-05 | $35.85 | $37.95 | 1,930,977 | — | — |
| 2007-02-02 | $36.01 | $38.12 | 2,570,757 | — | — |
| 2007-02-01 | $35.35 | $37.43 | 1,714,509 | — | — |
| 2007-01-31 | $34.99 | $37.04 | 2,176,865 | — | — |
| 2007-01-30 | $34.58 | $36.61 | 1,152,142 | — | — |
| 2007-01-29 | $34.51 | $36.54 | 1,269,941 | — | — |
| 2007-01-26 | $34.25 | $36.27 | 1,276,653 | — | — |
| 2007-01-25 | $34.67 | $36.71 | 1,210,091 | — | — |
| 2007-01-24 | $35.17 | $37.23 | 1,976,731 | — | — |
| 2007-01-23 | $35.07 | $37.13 | 1,358,653 | — | — |
| 2007-01-22 | $35.17 | $37.23 | 1,810,493 | — | — |
| 2007-01-19 | $35.68 | $37.77 | 1,495,357 | — | — |
| 2007-01-18 | $35.84 | $37.94 | 1,994,742 | — | — |
| 2007-01-17 | $35.92 | $38.03 | 2,107,395 | — | — |
| 2007-01-16 | $35.81 | $37.91 | 1,916,545 | — | — |
| 2007-01-12 | $35.25 | $37.32 | 1,571,205 | — | — |
| 2007-01-11 | $35.37 | $37.45 | 1,900,213 | — | — |
| 2007-01-10 | $34.64 | $36.67 | 1,919,902 | — | — |
| 2007-01-09 | $34.73 | $36.77 | 1,825,819 | — | — |
| 2007-01-08 | $34.61 | $36.64 | 1,997,651 | — | — |
| 2007-01-05 | $34.98 | $37.03 | 2,299,810 | — | — |
| 2007-01-04 | $35.71 | $37.81 | 2,117,798 | — | — |
| 2007-01-03 | $36.04 | $38.16 | 1,729,947 | — | — |