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
- 1993-12-14 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 | $30.55 | $51.26 | 1,388,000 | — | — |
| 2007-12-28 | $30.68 | $51.49 | 1,026,000 | — | — |
| 2007-12-27 | $30.86 | $51.79 | 1,360,400 | — | — |
| 2007-12-26 | $31.32 | $52.56 | 1,960,400 | — | — |
| 2007-12-24 | $31.49 | $52.85 | 440,200 | — | — |
| 2007-12-21 | $31.55 | $52.94 | 2,849,000 | — | — |
| 2007-12-20 | $30.92 | $51.90 | 1,129,000 | — | — |
| 2007-12-19 | $30.83 | $51.75 | 1,683,600 | — | — |
| 2007-12-18 | $30.92 | $51.89 | 1,485,600 | — | — |
| 2007-12-17 | $30.83 | $51.75 | 1,829,200 | — | — |
| 2007-12-14 | $31.37 | $52.65 | 1,217,000 | — | — |
| 2007-12-13 | $32.05 | $53.79 | 1,511,000 | — | — |
| 2007-12-12 | $32.15 | $53.59 | 4,147,200 | — | — |
| 2007-12-11 | $32.38 | $53.96 | 4,011,800 | — | — |
| 2007-12-10 | $33.08 | $55.13 | 4,493,600 | — | — |
| 2007-12-07 | $32.65 | $54.41 | 3,263,800 | — | — |
| 2007-12-06 | $32.70 | $54.51 | 3,684,800 | — | — |
| 2007-12-05 | $32.16 | $53.61 | 4,273,000 | — | — |
| 2007-12-04 | $31.41 | $52.35 | 1,293,400 | — | — |
| 2007-12-03 | $31.79 | $52.99 | 1,708,800 | — | — |
| 2007-11-30 | $32.11 | $53.51 | 3,998,000 | — | — |
| 2007-11-29 | $31.74 | $52.91 | 1,463,000 | — | — |
| 2007-11-28 | $31.81 | $53.01 | 3,163,800 | — | — |
| 2007-11-27 | $29.75 | $49.58 | 3,344,000 | — | — |
| 2007-11-26 | $29.53 | $49.21 | 2,312,200 | — | — |
| 2007-11-23 | $30.21 | $50.35 | 784,200 | — | — |
| 2007-11-21 | $29.92 | $49.88 | 2,668,400 | — | — |
| 2007-11-20 | $30.58 | $50.98 | 2,489,400 | — | — |
| 2007-11-19 | $30.08 | $50.14 | 2,053,600 | — | — |
| 2007-11-16 | $30.70 | $51.17 | 2,058,400 | — | — |
| 2007-11-15 | $31.23 | $52.05 | 1,392,200 | — | — |
| 2007-11-14 | $31.80 | $53.00 | 1,189,800 | — | — |
| 2007-11-13 | $32.13 | $53.55 | 1,763,000 | — | — |
| 2007-11-12 | $31.05 | $51.75 | 2,354,200 | — | — |
| 2007-11-09 | $32.24 | $53.75 | 2,016,600 | — | — |
| 2007-11-08 | $32.85 | $54.75 | 2,334,800 | — | — |
| 2007-11-07 | $32.58 | $54.30 | 1,742,200 | — | — |
| 2007-11-06 | $33.54 | $55.91 | 1,801,800 | — | — |
| 2007-11-05 | $32.79 | $54.66 | 1,401,000 | — | — |
| 2007-11-02 | $32.99 | $54.99 | 1,862,400 | — | — |
| 2007-11-01 | $32.62 | $54.36 | 1,373,200 | — | — |
| 2007-10-31 | $33.29 | $55.50 | 1,403,400 | — | — |
| 2007-10-30 | $33.08 | $55.13 | 1,397,000 | — | — |
| 2007-10-29 | $33.39 | $55.66 | 1,215,600 | — | — |
| 2007-10-26 | $33.22 | $55.36 | 2,035,800 | — | — |
| 2007-10-25 | $32.03 | $53.38 | 911,800 | — | — |
| 2007-10-24 | $32.08 | $53.48 | 1,584,400 | — | — |
| 2007-10-23 | $31.98 | $53.30 | 1,151,600 | — | — |
| 2007-10-22 | $32.20 | $53.67 | 988,600 | — | — |
| 2007-10-19 | $32.44 | $54.07 | 1,221,000 | — | — |
| 2007-10-18 | $32.94 | $54.91 | 1,170,200 | — | — |
| 2007-10-17 | $32.74 | $54.57 | 1,053,400 | — | — |
| 2007-10-16 | $32.92 | $54.86 | 1,082,000 | — | — |
| 2007-10-15 | $33.67 | $56.12 | 934,600 | — | — |
| 2007-10-12 | $34.01 | $56.69 | 960,600 | — | — |
| 2007-10-11 | $33.53 | $55.89 | 1,066,200 | — | — |
| 2007-10-10 | $33.62 | $56.04 | 729,800 | — | — |
| 2007-10-09 | $34.33 | $57.21 | 690,000 | — | — |
| 2007-10-08 | $34.00 | $56.67 | 588,800 | — | — |
| 2007-10-05 | $34.27 | $57.12 | 815,600 | — | — |
| 2007-10-04 | $34.08 | $56.81 | 809,200 | — | — |
| 2007-10-03 | $33.79 | $56.32 | 1,095,800 | — | — |
| 2007-10-02 | $33.76 | $56.28 | 1,100,600 | — | — |
| 2007-10-01 | $34.11 | $56.86 | 1,123,000 | — | — |
| 2007-09-28 | $33.37 | $55.61 | 1,079,000 | — | — |
| 2007-09-27 | $34.06 | $56.76 | 926,800 | — | — |
| 2007-09-26 | $33.63 | $56.05 | 1,339,400 | — | — |
| 2007-09-25 | $33.11 | $55.19 | 596,400 | — | — |
| 2007-09-24 | $33.22 | $55.38 | 920,400 | — | — |
| 2007-09-21 | $33.81 | $56.35 | 1,239,200 | — | — |
| 2007-09-20 | $33.38 | $55.65 | 776,200 | — | — |
| 2007-09-19 | $33.58 | $55.96 | 1,149,600 | — | — |
| 2007-09-18 | $33.24 | $55.41 | 1,187,400 | — | — |
| 2007-09-17 | $32.12 | $53.53 | 671,600 | — | — |
| 2007-09-14 | $32.13 | $53.55 | 804,000 | — | — |
| 2007-09-13 | $31.93 | $53.23 | 602,600 | — | — |
| 2007-09-12 | $32.15 | $53.23 | 1,254,400 | — | — |
| 2007-09-11 | $32.67 | $54.07 | 1,384,800 | — | — |
| 2007-09-10 | $32.07 | $53.09 | 1,256,600 | — | — |
| 2007-09-07 | $31.98 | $52.94 | 1,272,600 | — | — |
| 2007-09-06 | $32.91 | $54.48 | 868,400 | — | — |
| 2007-09-05 | $33.20 | $54.96 | 897,400 | — | — |
| 2007-09-04 | $33.53 | $55.50 | 1,116,600 | — | — |
| 2007-08-31 | $33.38 | $55.26 | 924,800 | — | — |
| 2007-08-30 | $33.17 | $54.91 | 1,086,800 | — | — |
| 2007-08-29 | $33.28 | $55.08 | 1,391,400 | — | — |
| 2007-08-28 | $32.57 | $53.92 | 1,310,200 | — | — |
| 2007-08-27 | $33.28 | $55.08 | 1,324,000 | — | — |
| 2007-08-24 | $34.07 | $56.40 | 1,075,800 | — | — |
| 2007-08-23 | $34.03 | $56.33 | 1,199,600 | — | — |
| 2007-08-22 | $34.20 | $56.62 | 1,201,800 | — | — |
| 2007-08-21 | $33.45 | $55.37 | 1,823,600 | — | — |
| 2007-08-20 | $32.88 | $54.43 | 1,657,000 | — | — |
| 2007-08-17 | $32.07 | $53.09 | 3,061,200 | — | — |
| 2007-08-16 | $32.06 | $53.08 | 4,807,000 | — | — |
| 2007-08-15 | $31.75 | $52.55 | 1,489,800 | — | — |
| 2007-08-14 | $32.54 | $53.87 | 1,536,200 | — | — |
| 2007-08-13 | $33.44 | $55.36 | 1,742,000 | — | — |
| 2007-08-10 | $33.85 | $56.04 | 2,923,200 | — | — |
| 2007-08-09 | $32.69 | $54.11 | 4,118,800 | — | — |
| 2007-08-08 | $32.85 | $54.37 | 3,092,200 | — | — |
| 2007-08-07 | $34.03 | $56.33 | 2,440,600 | — | — |
| 2007-08-06 | $34.79 | $57.58 | 2,109,400 | — | — |
| 2007-08-03 | $34.22 | $56.66 | 3,551,000 | — | — |
| 2007-08-02 | $34.13 | $56.49 | 3,346,400 | — | — |
| 2007-08-01 | $34.08 | $56.42 | 3,037,600 | — | — |
| 2007-07-31 | $34.41 | $56.96 | 2,954,200 | — | — |
| 2007-07-30 | $34.13 | $56.50 | 2,919,400 | — | — |
| 2007-07-27 | $33.03 | $54.68 | 4,539,600 | — | — |
| 2007-07-26 | $33.63 | $55.68 | 3,006,600 | — | — |
| 2007-07-25 | $34.79 | $57.60 | 2,429,600 | — | — |
| 2007-07-24 | $35.00 | $57.94 | 2,511,600 | — | — |
| 2007-07-23 | $35.62 | $58.96 | 2,752,000 | — | — |
| 2007-07-20 | $34.53 | $57.15 | 2,580,600 | — | — |
| 2007-07-19 | $35.14 | $58.17 | 2,342,800 | — | — |
| 2007-07-18 | $34.40 | $56.95 | 1,657,800 | — | — |
| 2007-07-17 | $34.51 | $57.13 | 2,774,800 | — | — |
| 2007-07-16 | $33.90 | $56.11 | 1,073,200 | — | — |
| 2007-07-13 | $34.06 | $56.38 | 979,600 | — | — |
| 2007-07-12 | $33.92 | $56.15 | 1,099,000 | — | — |
| 2007-07-11 | $33.33 | $55.17 | 1,016,000 | — | — |
| 2007-07-10 | $33.12 | $54.83 | 1,499,600 | — | — |
| 2007-07-09 | $34.05 | $56.37 | 1,057,800 | — | — |
| 2007-07-06 | $33.97 | $56.24 | 1,176,800 | — | — |
| 2007-07-05 | $33.88 | $56.09 | 1,476,200 | — | — |
| 2007-07-03 | $33.41 | $55.31 | 959,000 | — | — |
| 2007-07-02 | $33.44 | $55.35 | 1,911,600 | — | — |
| 2007-06-29 | $32.17 | $53.25 | 1,602,200 | — | — |
| 2007-06-28 | $32.31 | $53.48 | 1,356,400 | — | — |
| 2007-06-27 | $32.17 | $53.26 | 1,330,800 | — | — |
| 2007-06-26 | $32.33 | $53.52 | 2,456,800 | — | — |
| 2007-06-25 | $32.37 | $53.58 | 1,667,200 | — | — |
| 2007-06-22 | $32.47 | $53.75 | 2,239,000 | — | — |
| 2007-06-21 | $33.04 | $54.69 | 1,576,200 | — | — |
| 2007-06-20 | $32.64 | $54.03 | 1,986,000 | — | — |
| 2007-06-19 | $32.80 | $54.30 | 1,385,400 | — | — |
| 2007-06-18 | $32.66 | $54.07 | 1,795,000 | — | — |
| 2007-06-15 | $32.33 | $53.51 | 1,947,200 | — | — |
| 2007-06-14 | $32.31 | $53.50 | 1,478,600 | — | — |
| 2007-06-13 | $32.24 | $53.36 | 1,095,200 | — | — |
| 2007-06-12 | $31.76 | $52.22 | 2,185,800 | — | — |
| 2007-06-11 | $31.83 | $52.33 | 1,033,800 | — | — |
| 2007-06-08 | $31.95 | $52.52 | 1,367,000 | — | — |
| 2007-06-07 | $31.66 | $52.04 | 1,471,200 | — | — |
| 2007-06-06 | $32.45 | $53.35 | 1,202,200 | — | — |
| 2007-06-05 | $32.90 | $54.08 | 1,072,200 | — | — |
| 2007-06-04 | $33.13 | $54.46 | 736,800 | — | — |
| 2007-06-01 | $33.17 | $54.53 | 1,583,400 | — | — |
| 2007-05-31 | $33.08 | $54.38 | 2,041,200 | — | — |
| 2007-05-30 | $33.48 | $55.04 | 1,533,600 | — | — |
| 2007-05-29 | $33.25 | $54.66 | 1,158,000 | — | — |
| 2007-05-25 | $33.04 | $54.32 | 840,400 | — | — |
| 2007-05-24 | $32.51 | $53.44 | 1,009,600 | — | — |
| 2007-05-23 | $33.10 | $54.42 | 849,800 | — | — |
| 2007-05-22 | $33.15 | $54.49 | 765,000 | — | — |
| 2007-05-21 | $33.23 | $54.63 | 765,200 | — | — |
| 2007-05-18 | $33.15 | $54.50 | 825,400 | — | — |
| 2007-05-17 | $33.05 | $54.33 | 833,200 | — | — |
| 2007-05-16 | $33.12 | $54.45 | 1,044,400 | — | — |
| 2007-05-15 | $33.15 | $54.51 | 1,715,000 | — | — |
| 2007-05-14 | $32.65 | $53.68 | 1,162,000 | — | — |
| 2007-05-11 | $32.95 | $54.17 | 1,317,000 | — | — |
| 2007-05-10 | $32.32 | $53.13 | 1,556,200 | — | — |
| 2007-05-09 | $33.15 | $54.50 | 1,189,400 | — | — |
| 2007-05-08 | $33.15 | $54.51 | 1,474,000 | — | — |
| 2007-05-07 | $33.20 | $54.58 | 1,125,000 | — | — |
| 2007-05-04 | $33.10 | $54.41 | 1,542,800 | — | — |
| 2007-05-03 | $33.36 | $54.83 | 1,386,200 | — | — |
| 2007-05-02 | $33.58 | $55.21 | 1,850,600 | — | — |
| 2007-05-01 | $33.25 | $54.66 | 2,539,200 | — | — |
| 2007-04-30 | $33.85 | $55.65 | 2,777,800 | — | — |
| 2007-04-27 | $34.71 | $57.06 | 3,407,800 | — | — |
| 2007-04-26 | $33.33 | $54.79 | 2,485,800 | — | — |
| 2007-04-25 | $33.90 | $55.72 | 2,214,200 | — | — |
| 2007-04-24 | $32.92 | $54.13 | 947,400 | — | — |
| 2007-04-23 | $32.80 | $53.92 | 944,800 | — | — |
| 2007-04-20 | $33.06 | $54.35 | 1,097,800 | — | — |
| 2007-04-19 | $32.72 | $53.79 | 798,000 | — | — |
| 2007-04-18 | $32.71 | $53.77 | 625,000 | — | — |
| 2007-04-17 | $32.94 | $54.15 | 930,200 | — | — |
| 2007-04-16 | $32.94 | $54.14 | 1,000,400 | — | — |
| 2007-04-13 | $32.49 | $53.40 | 849,400 | — | — |
| 2007-04-12 | $32.64 | $53.66 | 850,800 | — | — |
| 2007-04-11 | $32.31 | $53.11 | 1,384,600 | — | — |
| 2007-04-10 | $32.14 | $52.84 | 824,600 | — | — |
| 2007-04-09 | $32.50 | $53.43 | 946,200 | — | — |
| 2007-04-05 | $32.38 | $53.23 | 948,600 | — | — |
| 2007-04-04 | $32.44 | $53.32 | 1,106,200 | — | — |
| 2007-04-03 | $32.34 | $53.17 | 1,013,200 | — | — |
| 2007-04-02 | $31.93 | $52.49 | 1,107,400 | — | — |
| 2007-03-30 | $31.67 | $52.06 | 1,682,200 | — | — |
| 2007-03-29 | $31.42 | $51.65 | 2,465,800 | — | — |
| 2007-03-28 | $31.71 | $52.13 | 1,273,000 | — | — |
| 2007-03-27 | $32.02 | $52.64 | 1,144,200 | — | — |
| 2007-03-26 | $32.33 | $53.15 | 1,791,800 | — | — |
| 2007-03-23 | $32.04 | $52.68 | 1,801,200 | — | — |
| 2007-03-22 | $31.73 | $52.15 | 1,996,800 | — | — |
| 2007-03-21 | $31.46 | $51.71 | 1,232,600 | — | — |
| 2007-03-20 | $31.03 | $51.01 | 1,125,600 | — | — |
| 2007-03-19 | $30.71 | $50.48 | 1,498,400 | — | — |
| 2007-03-16 | $30.18 | $49.61 | 1,645,400 | — | — |
| 2007-03-15 | $30.35 | $49.89 | 1,305,000 | — | — |
| 2007-03-14 | $29.90 | $49.15 | 2,377,000 | — | — |
| 2007-03-13 | $29.83 | $49.03 | 2,608,400 | — | — |
| 2007-03-12 | $30.55 | $49.85 | 1,493,600 | — | — |
| 2007-03-09 | $30.24 | $49.36 | 1,700,200 | — | — |
| 2007-03-08 | $30.06 | $49.06 | 1,511,000 | — | — |
| 2007-03-07 | $29.41 | $47.99 | 1,023,400 | — | — |
| 2007-03-06 | $29.39 | $47.96 | 1,425,800 | — | — |
| 2007-03-05 | $28.95 | $47.25 | 1,335,800 | — | — |
| 2007-03-02 | $29.27 | $47.77 | 1,453,400 | — | — |
| 2007-03-01 | $29.56 | $48.25 | 2,380,400 | — | — |
| 2007-02-28 | $29.54 | $48.20 | 1,300,400 | — | — |
| 2007-02-27 | $29.45 | $48.06 | 1,975,600 | — | — |
| 2007-02-26 | $30.32 | $49.48 | 1,883,600 | — | — |
| 2007-02-23 | $30.31 | $49.47 | 738,800 | — | — |
| 2007-02-22 | $30.34 | $49.53 | 1,144,000 | — | — |
| 2007-02-21 | $30.32 | $49.49 | 1,557,000 | — | — |
| 2007-02-20 | $29.87 | $48.75 | 1,665,000 | — | — |
| 2007-02-16 | $29.76 | $48.58 | 835,800 | — | — |
| 2007-02-15 | $29.85 | $48.72 | 748,400 | — | — |
| 2007-02-14 | $29.88 | $48.76 | 902,400 | — | — |
| 2007-02-13 | $29.71 | $48.48 | 988,400 | — | — |
| 2007-02-12 | $29.27 | $47.77 | 941,200 | — | — |
| 2007-02-09 | $29.30 | $47.82 | 995,400 | — | — |
| 2007-02-08 | $29.14 | $47.56 | 1,314,800 | — | — |
| 2007-02-07 | $29.36 | $47.91 | 1,615,200 | — | — |
| 2007-02-06 | $29.36 | $47.92 | 1,443,400 | — | — |
| 2007-02-05 | $29.23 | $47.71 | 1,207,200 | — | — |
| 2007-02-02 | $29.42 | $48.03 | 1,026,400 | — | — |
| 2007-02-01 | $29.71 | $48.48 | 1,358,200 | — | — |
| 2007-01-31 | $29.28 | $47.79 | 1,135,000 | — | — |
| 2007-01-30 | $28.99 | $47.32 | 1,721,200 | — | — |
| 2007-01-29 | $29.14 | $47.55 | 2,643,600 | — | — |
| 2007-01-26 | $29.63 | $48.35 | 3,992,800 | — | — |
| 2007-01-25 | $30.97 | $50.54 | 2,751,000 | — | — |
| 2007-01-24 | $31.39 | $51.22 | 1,613,200 | — | — |
| 2007-01-23 | $31.41 | $51.26 | 1,601,400 | — | — |
| 2007-01-22 | $31.22 | $50.95 | 1,947,400 | — | — |
| 2007-01-19 | $31.32 | $51.12 | 1,337,600 | — | — |
| 2007-01-18 | $31.01 | $50.61 | 1,814,200 | — | — |
| 2007-01-17 | $31.05 | $50.67 | 1,379,800 | — | — |
| 2007-01-16 | $30.88 | $50.39 | 1,160,000 | — | — |
| 2007-01-12 | $30.78 | $50.23 | 2,060,200 | — | — |
| 2007-01-11 | $30.45 | $49.70 | 2,011,800 | — | — |
| 2007-01-10 | $29.95 | $48.87 | 2,180,000 | — | — |
| 2007-01-09 | $29.83 | $48.69 | 1,101,800 | — | — |
| 2007-01-08 | $29.83 | $48.69 | 1,449,000 | — | — |
| 2007-01-05 | $29.77 | $48.59 | 1,475,600 | — | — |
| 2007-01-04 | $29.88 | $48.77 | 1,335,400 | — | — |
| 2007-01-03 | $30.03 | $49.00 | 1,623,000 | — | — |