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
- 1999-06-04 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 | $28.52 | $28.52 | 1,715,600 | — | — |
| 2007-12-28 | $29.12 | $29.12 | 880,600 | — | — |
| 2007-12-27 | $28.90 | $28.90 | 1,110,200 | — | — |
| 2007-12-26 | $30.01 | $30.01 | 1,380,500 | — | — |
| 2007-12-24 | $29.91 | $29.91 | 903,600 | — | — |
| 2007-12-21 | $29.16 | $29.16 | 2,975,400 | — | — |
| 2007-12-20 | $27.66 | $27.66 | 2,191,200 | — | — |
| 2007-12-19 | $27.45 | $27.45 | 1,756,800 | — | — |
| 2007-12-18 | $28.36 | $28.36 | 923,200 | — | — |
| 2007-12-17 | $27.83 | $27.83 | 1,211,000 | — | — |
| 2007-12-14 | $29.23 | $29.23 | 1,146,200 | — | — |
| 2007-12-13 | $28.90 | $28.90 | 1,660,300 | — | — |
| 2007-12-12 | $29.94 | $29.94 | 2,326,400 | — | — |
| 2007-12-11 | $29.15 | $29.15 | 1,738,300 | — | — |
| 2007-12-10 | $29.89 | $29.89 | 2,392,100 | — | — |
| 2007-12-07 | $28.03 | $28.03 | 1,570,300 | — | — |
| 2007-12-06 | $28.86 | $28.86 | 1,774,700 | — | — |
| 2007-12-05 | $28.14 | $28.14 | 2,225,200 | — | — |
| 2007-12-04 | $26.62 | $26.62 | 1,904,500 | — | — |
| 2007-12-03 | $26.89 | $26.89 | 1,324,800 | — | — |
| 2007-11-30 | $26.42 | $26.42 | 3,104,800 | — | — |
| 2007-11-29 | $26.12 | $26.12 | 3,580,800 | — | — |
| 2007-11-28 | $28.04 | $28.04 | 1,914,300 | — | — |
| 2007-11-27 | $26.90 | $26.90 | 1,923,500 | — | — |
| 2007-11-26 | $26.82 | $26.82 | 1,771,900 | — | — |
| 2007-11-23 | $26.97 | $26.97 | 920,100 | — | — |
| 2007-11-21 | $27.04 | $27.04 | 1,202,500 | — | — |
| 2007-11-20 | $27.78 | $27.78 | 2,340,900 | — | — |
| 2007-11-19 | $28.83 | $28.83 | 1,529,800 | — | — |
| 2007-11-16 | $29.69 | $29.69 | 1,146,600 | — | — |
| 2007-11-15 | $29.80 | $29.80 | 2,354,000 | — | — |
| 2007-11-14 | $30.97 | $30.97 | 1,718,400 | — | — |
| 2007-11-13 | $31.79 | $31.79 | 2,838,700 | — | — |
| 2007-11-12 | $31.17 | $31.17 | 2,419,600 | — | — |
| 2007-11-09 | $32.88 | $32.88 | 2,745,400 | — | — |
| 2007-11-08 | $34.72 | $34.72 | 3,729,700 | — | — |
| 2007-11-07 | $35.73 | $35.73 | 1,966,100 | — | — |
| 2007-11-06 | $37.81 | $37.81 | 1,670,000 | — | — |
| 2007-11-05 | $38.10 | $38.10 | 2,169,300 | — | — |
| 2007-11-02 | $36.83 | $36.83 | 2,660,200 | — | — |
| 2007-11-01 | $36.80 | $36.80 | 3,518,400 | — | — |
| 2007-10-31 | $36.03 | $36.03 | 4,198,800 | — | — |
| 2007-10-30 | $33.66 | $33.66 | 2,659,700 | — | — |
| 2007-10-29 | $34.45 | $34.45 | 2,823,700 | — | — |
| 2007-10-26 | $34.27 | $34.27 | 4,770,000 | — | — |
| 2007-10-25 | $34.19 | $34.19 | 7,423,200 | — | — |
| 2007-10-24 | $40.47 | $40.47 | 5,836,800 | — | — |
| 2007-10-23 | $44.27 | $44.27 | 1,346,600 | — | — |
| 2007-10-22 | $42.91 | $42.91 | 1,123,600 | — | — |
| 2007-10-19 | $42.63 | $42.63 | 2,515,100 | — | — |
| 2007-10-18 | $43.00 | $43.00 | 2,606,200 | — | — |
| 2007-10-17 | $41.11 | $41.11 | 1,294,500 | — | — |
| 2007-10-16 | $40.66 | $40.66 | 1,145,500 | — | — |
| 2007-10-15 | $41.54 | $41.54 | 726,900 | — | — |
| 2007-10-12 | $41.57 | $41.57 | 711,100 | — | — |
| 2007-10-11 | $41.69 | $41.69 | 1,911,400 | — | — |
| 2007-10-10 | $42.15 | $42.15 | 1,299,300 | — | — |
| 2007-10-09 | $42.94 | $42.94 | 1,834,300 | — | — |
| 2007-10-08 | $43.48 | $43.48 | 1,695,000 | — | — |
| 2007-10-05 | $43.09 | $43.09 | 2,134,100 | — | — |
| 2007-10-04 | $41.15 | $41.15 | 2,601,900 | — | — |
| 2007-10-03 | $39.98 | $39.98 | 1,615,300 | — | — |
| 2007-10-02 | $39.43 | $39.43 | 1,869,800 | — | — |
| 2007-10-01 | $38.19 | $38.19 | 1,530,700 | — | — |
| 2007-09-28 | $37.19 | $37.19 | 1,739,600 | — | — |
| 2007-09-27 | $37.30 | $37.30 | 2,382,200 | — | — |
| 2007-09-26 | $37.85 | $37.85 | 2,595,700 | — | — |
| 2007-09-25 | $36.41 | $36.41 | 2,908,600 | — | — |
| 2007-09-24 | $38.00 | $38.00 | 2,331,600 | — | — |
| 2007-09-21 | $39.37 | $39.37 | 817,600 | — | — |
| 2007-09-20 | $39.00 | $39.00 | 1,518,700 | — | — |
| 2007-09-19 | $39.27 | $39.27 | 1,643,700 | — | — |
| 2007-09-18 | $40.26 | $40.26 | 1,286,700 | — | — |
| 2007-09-17 | $39.19 | $39.19 | 868,200 | — | — |
| 2007-09-14 | $40.06 | $40.06 | 1,342,800 | — | — |
| 2007-09-13 | $39.58 | $39.58 | 1,452,600 | — | — |
| 2007-09-12 | $40.15 | $40.15 | 2,402,200 | — | — |
| 2007-09-11 | $39.05 | $39.05 | 1,964,900 | — | — |
| 2007-09-10 | $37.37 | $37.37 | 992,100 | — | — |
| 2007-09-07 | $37.71 | $37.71 | 1,157,400 | — | — |
| 2007-09-06 | $38.82 | $38.82 | 2,338,500 | — | — |
| 2007-09-05 | $36.96 | $36.96 | 1,355,600 | — | — |
| 2007-09-04 | $36.14 | $36.14 | 1,037,700 | — | — |
| 2007-08-31 | $34.97 | $34.97 | 1,123,600 | — | — |
| 2007-08-30 | $35.00 | $35.00 | 1,180,400 | — | — |
| 2007-08-29 | $35.20 | $35.20 | 1,304,600 | — | — |
| 2007-08-28 | $34.61 | $34.61 | 1,734,300 | — | — |
| 2007-08-27 | $36.79 | $36.79 | 1,096,900 | — | — |
| 2007-08-24 | $37.48 | $37.48 | 1,606,900 | — | — |
| 2007-08-23 | $35.65 | $35.65 | 1,352,200 | — | — |
| 2007-08-22 | $35.97 | $35.97 | 1,766,300 | — | — |
| 2007-08-21 | $34.62 | $34.62 | 1,607,600 | — | — |
| 2007-08-20 | $35.56 | $35.56 | 1,783,600 | — | — |
| 2007-08-17 | $35.99 | $35.99 | 2,246,600 | — | — |
| 2007-08-16 | $35.24 | $35.24 | 3,215,800 | — | — |
| 2007-08-15 | $34.15 | $34.15 | 3,057,800 | — | — |
| 2007-08-14 | $34.46 | $34.46 | 2,318,200 | — | — |
| 2007-08-13 | $36.21 | $36.21 | 3,373,000 | — | — |
| 2007-08-10 | $35.03 | $35.03 | 2,700,000 | — | — |
| 2007-08-09 | $35.01 | $35.01 | 6,536,600 | — | — |
| 2007-08-08 | $33.06 | $33.06 | 8,904,800 | — | — |
| 2007-08-07 | $32.03 | $32.03 | 16,925,600 | — | — |
| 2007-08-06 | $36.22 | $36.22 | 12,089,000 | — | — |
| 2007-08-03 | $41.84 | $41.84 | 2,133,000 | — | — |
| 2007-08-02 | $43.57 | $43.57 | 1,904,200 | — | — |
| 2007-08-01 | $43.33 | $43.33 | 2,482,600 | — | — |
| 2007-07-31 | $43.35 | $43.35 | 1,793,800 | — | — |
| 2007-07-30 | $45.00 | $45.00 | 1,806,800 | — | — |
| 2007-07-27 | $45.60 | $45.60 | 4,298,600 | — | — |
| 2007-07-26 | $45.51 | $45.51 | 9,417,400 | — | — |
| 2007-07-25 | $42.42 | $42.42 | 4,225,000 | — | — |
| 2007-07-24 | $42.20 | $42.20 | 2,609,800 | — | — |
| 2007-07-23 | $43.65 | $43.65 | 1,624,600 | — | — |
| 2007-07-20 | $44.54 | $44.54 | 1,624,600 | — | — |
| 2007-07-19 | $45.13 | $45.13 | 3,677,000 | — | — |
| 2007-07-18 | $42.63 | $42.63 | 1,811,600 | — | — |
| 2007-07-17 | $43.81 | $43.81 | 1,350,800 | — | — |
| 2007-07-16 | $43.67 | $43.67 | 1,350,800 | — | — |
| 2007-07-13 | $43.69 | $43.69 | 1,740,200 | — | — |
| 2007-07-12 | $43.86 | $43.86 | 3,287,400 | — | — |
| 2007-07-11 | $41.26 | $41.26 | 1,400,600 | — | — |
| 2007-07-10 | $40.74 | $40.74 | 1,494,800 | — | — |
| 2007-07-09 | $41.42 | $41.42 | 835,600 | — | — |
| 2007-07-06 | $41.44 | $41.44 | 905,200 | — | — |
| 2007-07-05 | $41.60 | $41.60 | 1,539,600 | — | — |
| 2007-07-03 | $40.03 | $40.03 | 539,200 | — | — |
| 2007-07-02 | $40.40 | $40.40 | 1,178,000 | — | — |
| 2007-06-29 | $40.30 | $40.30 | 1,234,000 | — | — |
| 2007-06-28 | $40.42 | $40.42 | 1,603,600 | — | — |
| 2007-06-27 | $40.67 | $40.67 | 4,857,600 | — | — |
| 2007-06-26 | $40.80 | $40.80 | 1,224,600 | — | — |
| 2007-06-25 | $41.19 | $41.19 | 1,180,600 | — | — |
| 2007-06-22 | $41.38 | $41.38 | 1,285,600 | — | — |
| 2007-06-21 | $42.05 | $42.05 | 1,620,600 | — | — |
| 2007-06-20 | $42.21 | $42.21 | 1,452,000 | — | — |
| 2007-06-19 | $42.01 | $42.01 | 1,022,600 | — | — |
| 2007-06-18 | $42.34 | $42.34 | 1,733,600 | — | — |
| 2007-06-15 | $42.61 | $42.61 | 3,972,600 | — | — |
| 2007-06-14 | $41.06 | $41.06 | 1,586,800 | — | — |
| 2007-06-13 | $40.01 | $40.01 | 1,241,200 | — | — |
| 2007-06-12 | $40.13 | $40.13 | 2,281,000 | — | — |
| 2007-06-11 | $40.24 | $40.24 | 1,445,800 | — | — |
| 2007-06-08 | $39.47 | $39.47 | 1,062,800 | — | — |
| 2007-06-07 | $38.59 | $38.59 | 1,221,600 | — | — |
| 2007-06-06 | $39.29 | $39.29 | 1,226,400 | — | — |
| 2007-06-05 | $40.24 | $40.24 | 1,751,800 | — | — |
| 2007-06-04 | $40.95 | $40.95 | 1,251,200 | — | — |
| 2007-06-01 | $40.77 | $40.77 | 1,754,000 | — | — |
| 2007-05-31 | $40.63 | $40.63 | 3,103,200 | — | — |
| 2007-05-30 | $39.46 | $39.46 | 1,411,400 | — | — |
| 2007-05-29 | $38.58 | $38.58 | 1,490,000 | — | — |
| 2007-05-25 | $38.36 | $38.36 | 997,600 | — | — |
| 2007-05-24 | $37.99 | $37.99 | 1,627,200 | — | — |
| 2007-05-23 | $38.58 | $38.58 | 1,495,400 | — | — |
| 2007-05-22 | $39.31 | $39.31 | 2,125,000 | — | — |
| 2007-05-21 | $39.42 | $39.42 | 2,654,200 | — | — |
| 2007-05-18 | $37.68 | $37.68 | 2,297,400 | — | — |
| 2007-05-17 | $37.71 | $37.71 | 1,144,400 | — | — |
| 2007-05-16 | $37.96 | $37.96 | 1,829,000 | — | — |
| 2007-05-15 | $37.42 | $37.42 | 1,495,800 | — | — |
| 2007-05-14 | $38.45 | $38.45 | 1,067,400 | — | — |
| 2007-05-11 | $38.66 | $38.66 | 1,071,600 | — | — |
| 2007-05-10 | $38.46 | $38.46 | 1,762,000 | — | — |
| 2007-05-09 | $39.42 | $39.42 | 2,942,000 | — | — |
| 2007-05-08 | $38.90 | $38.90 | 1,770,000 | — | — |
| 2007-05-07 | $38.86 | $38.86 | 1,628,600 | — | — |
| 2007-05-04 | $39.04 | $39.04 | 1,347,400 | — | — |
| 2007-05-03 | $38.91 | $38.91 | 2,363,600 | — | — |
| 2007-05-02 | $38.58 | $38.58 | 1,815,000 | — | — |
| 2007-05-01 | $38.17 | $38.17 | 2,320,800 | — | — |
| 2007-04-30 | $38.39 | $38.39 | 2,391,600 | — | — |
| 2007-04-27 | $39.29 | $39.29 | 3,879,200 | — | — |
| 2007-04-26 | $39.97 | $39.97 | 14,009,400 | — | — |
| 2007-04-25 | $33.04 | $33.04 | 7,345,600 | — | — |
| 2007-04-24 | $33.53 | $33.53 | 4,338,200 | — | — |
| 2007-04-23 | $34.03 | $34.03 | 2,216,200 | — | — |
| 2007-04-20 | $34.42 | $34.42 | 2,466,400 | — | — |
| 2007-04-19 | $34.47 | $34.47 | 4,729,200 | — | — |
| 2007-04-18 | $34.79 | $34.79 | 8,676,400 | — | — |
| 2007-04-17 | $33.04 | $33.04 | 1,666,200 | — | — |
| 2007-04-16 | $33.62 | $33.62 | 1,637,000 | — | — |
| 2007-04-13 | $33.43 | $33.43 | 2,361,200 | — | — |
| 2007-04-12 | $34.38 | $34.38 | 1,544,000 | — | — |
| 2007-04-11 | $33.79 | $33.79 | 1,563,000 | — | — |
| 2007-04-10 | $33.81 | $33.81 | 1,630,600 | — | — |
| 2007-04-09 | $33.82 | $33.82 | 3,065,800 | — | — |
| 2007-04-05 | $33.34 | $33.34 | 3,524,600 | — | — |
| 2007-04-04 | $32.97 | $32.97 | 2,809,400 | — | — |
| 2007-04-03 | $33.61 | $33.61 | 3,929,600 | — | — |
| 2007-04-02 | $32.45 | $32.45 | 3,173,800 | — | — |
| 2007-03-30 | $33.34 | $33.34 | 2,843,600 | — | — |
| 2007-03-29 | $34.62 | $34.62 | 2,656,600 | — | — |
| 2007-03-28 | $34.81 | $34.81 | 3,162,200 | — | — |
| 2007-03-27 | $33.88 | $33.88 | 3,784,200 | — | — |
| 2007-03-26 | $34.13 | $34.13 | 5,803,000 | — | — |
| 2007-03-23 | $36.19 | $36.19 | 1,588,600 | — | — |
| 2007-03-22 | $36.96 | $36.96 | 1,043,000 | — | — |
| 2007-03-21 | $37.51 | $37.51 | 1,510,000 | — | — |
| 2007-03-20 | $36.90 | $36.90 | 895,000 | — | — |
| 2007-03-19 | $36.47 | $36.47 | 1,032,200 | — | — |
| 2007-03-16 | $35.54 | $35.54 | 1,109,800 | — | — |
| 2007-03-15 | $35.78 | $35.78 | 753,200 | — | — |
| 2007-03-14 | $35.53 | $35.53 | 1,401,800 | — | — |
| 2007-03-13 | $35.45 | $35.45 | 1,386,600 | — | — |
| 2007-03-12 | $36.66 | $36.66 | 615,600 | — | — |
| 2007-03-09 | $36.65 | $36.65 | 1,931,400 | — | — |
| 2007-03-08 | $35.81 | $35.81 | 1,356,200 | — | — |
| 2007-03-07 | $35.54 | $35.54 | 1,612,800 | — | — |
| 2007-03-06 | $36.13 | $36.13 | 2,498,600 | — | — |
| 2007-03-05 | $34.44 | $34.44 | 2,181,000 | — | — |
| 2007-03-02 | $34.56 | $34.56 | 2,140,200 | — | — |
| 2007-03-01 | $36.21 | $36.21 | 1,719,400 | — | — |
| 2007-02-28 | $36.31 | $36.31 | 1,639,000 | — | — |
| 2007-02-27 | $36.65 | $36.65 | 1,867,200 | — | — |
| 2007-02-26 | $38.94 | $38.94 | 829,000 | — | — |
| 2007-02-23 | $39.06 | $39.06 | 1,060,400 | — | — |
| 2007-02-22 | $39.26 | $39.26 | 2,499,200 | — | — |
| 2007-02-21 | $37.99 | $37.99 | 808,800 | — | — |
| 2007-02-20 | $38.01 | $38.01 | 2,127,600 | — | — |
| 2007-02-16 | $36.79 | $36.79 | 1,531,000 | — | — |
| 2007-02-15 | $37.11 | $37.11 | 1,414,200 | — | — |
| 2007-02-14 | $36.88 | $36.88 | 1,630,200 | — | — |
| 2007-02-13 | $36.86 | $36.86 | 971,800 | — | — |
| 2007-02-12 | $36.87 | $36.87 | 1,242,800 | — | — |
| 2007-02-09 | $37.75 | $37.75 | 2,693,200 | — | — |
| 2007-02-08 | $37.51 | $37.51 | 2,030,400 | — | — |
| 2007-02-07 | $37.69 | $37.69 | 3,789,800 | — | — |
| 2007-02-06 | $36.10 | $36.10 | 1,279,200 | — | — |
| 2007-02-05 | $35.99 | $35.99 | 1,128,600 | — | — |
| 2007-02-02 | $35.49 | $35.49 | 1,703,200 | — | — |
| 2007-02-01 | $35.90 | $35.90 | 2,247,600 | — | — |
| 2007-01-31 | $35.71 | $35.71 | 2,423,000 | — | — |
| 2007-01-30 | $36.45 | $36.45 | 1,004,800 | — | — |
| 2007-01-29 | $36.11 | $36.11 | 1,964,200 | — | — |
| 2007-01-26 | $36.35 | $36.35 | 2,003,200 | — | — |
| 2007-01-25 | $37.02 | $37.02 | 10,256,800 | — | — |
| 2007-01-24 | $37.24 | $37.24 | 6,694,800 | — | — |
| 2007-01-23 | $36.72 | $36.72 | 1,857,000 | — | — |
| 2007-01-22 | $36.97 | $36.97 | 1,819,000 | — | — |
| 2007-01-19 | $37.81 | $37.81 | 2,499,200 | — | — |
| 2007-01-18 | $37.53 | $37.53 | 4,690,400 | — | — |
| 2007-01-17 | $39.43 | $39.43 | 1,110,000 | — | — |
| 2007-01-16 | $39.53 | $39.53 | 1,148,400 | — | — |
| 2007-01-12 | $39.88 | $39.88 | 1,859,800 | — | — |
| 2007-01-11 | $39.22 | $39.22 | 1,262,200 | — | — |
| 2007-01-10 | $39.42 | $39.42 | 2,060,800 | — | — |
| 2007-01-09 | $38.85 | $38.85 | 2,267,200 | — | — |
| 2007-01-08 | $39.38 | $39.38 | 3,219,000 | — | — |
| 2007-01-05 | $37.58 | $37.58 | 1,192,800 | — | — |
| 2007-01-04 | $38.18 | $38.18 | 1,992,600 | — | — |
| 2007-01-03 | $36.86 | $36.86 | 1,740,400 | — | — |