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 | $28.50 | $58.55 | 3,187,800 | — | — |
| 2007-12-28 | $28.75 | $59.07 | 1,799,600 | — | — |
| 2007-12-27 | $28.59 | $58.74 | 3,003,800 | — | — |
| 2007-12-26 | $29.05 | $59.68 | 2,370,400 | — | — |
| 2007-12-24 | $28.98 | $59.53 | 1,063,800 | — | — |
| 2007-12-21 | $29.03 | $59.64 | 5,366,800 | — | — |
| 2007-12-20 | $28.84 | $59.25 | 4,470,000 | — | — |
| 2007-12-19 | $29.00 | $59.56 | 5,813,400 | — | — |
| 2007-12-18 | $29.54 | $60.67 | 4,308,800 | — | — |
| 2007-12-17 | $29.33 | $60.26 | 4,003,600 | — | — |
| 2007-12-14 | $29.50 | $60.60 | 4,061,600 | — | — |
| 2007-12-13 | $29.97 | $61.57 | 3,929,000 | — | — |
| 2007-12-12 | $29.63 | $60.86 | 6,868,200 | — | — |
| 2007-12-11 | $29.74 | $61.09 | 4,247,000 | — | — |
| 2007-12-10 | $30.45 | $62.55 | 2,625,200 | — | — |
| 2007-12-07 | $30.26 | $62.16 | 2,872,600 | — | — |
| 2007-12-06 | $30.55 | $62.76 | 3,247,200 | — | — |
| 2007-12-05 | $30.21 | $62.06 | 3,888,400 | — | — |
| 2007-12-04 | $29.95 | $61.53 | 4,290,400 | — | — |
| 2007-12-03 | $29.99 | $61.60 | 4,256,000 | — | — |
| 2007-11-30 | $30.08 | $61.78 | 6,261,800 | — | — |
| 2007-11-29 | $29.98 | $61.58 | 6,555,800 | — | — |
| 2007-11-28 | $29.84 | $61.30 | 7,300,600 | — | — |
| 2007-11-27 | $29.02 | $59.62 | 6,442,000 | — | — |
| 2007-11-26 | $28.67 | $58.89 | 5,247,200 | — | — |
| 2007-11-23 | $28.55 | $58.65 | 1,641,200 | — | — |
| 2007-11-21 | $28.17 | $57.86 | 6,694,800 | — | — |
| 2007-11-20 | $28.20 | $57.93 | 8,572,400 | — | — |
| 2007-11-19 | $27.98 | $57.47 | 6,605,600 | — | — |
| 2007-11-16 | $28.72 | $58.99 | 6,810,600 | — | — |
| 2007-11-15 | $28.49 | $58.53 | 8,066,400 | — | — |
| 2007-11-14 | $29.01 | $59.60 | 4,854,800 | — | — |
| 2007-11-13 | $28.81 | $59.17 | 5,167,600 | — | — |
| 2007-11-12 | $28.30 | $58.14 | 5,765,400 | — | — |
| 2007-11-09 | $28.48 | $58.51 | 5,238,000 | — | — |
| 2007-11-08 | $28.83 | $59.24 | 5,809,400 | — | — |
| 2007-11-07 | $28.44 | $58.42 | 4,420,800 | — | — |
| 2007-11-06 | $28.68 | $58.92 | 4,427,200 | — | — |
| 2007-11-05 | $28.63 | $58.80 | 4,853,000 | — | — |
| 2007-11-02 | $28.46 | $58.45 | 10,404,200 | — | — |
| 2007-11-01 | $28.29 | $58.12 | 5,279,200 | — | — |
| 2007-10-31 | $28.87 | $59.30 | 4,153,400 | — | — |
| 2007-10-30 | $28.57 | $58.68 | 2,673,600 | — | — |
| 2007-10-29 | $28.61 | $58.77 | 3,414,000 | — | — |
| 2007-10-26 | $28.86 | $59.29 | 5,731,200 | — | — |
| 2007-10-25 | $28.49 | $58.52 | 4,768,400 | — | — |
| 2007-10-24 | $28.04 | $57.59 | 3,839,600 | — | — |
| 2007-10-23 | $28.07 | $57.65 | 4,026,800 | — | — |
| 2007-10-22 | $28.15 | $57.83 | 4,500,000 | — | — |
| 2007-10-19 | $28.38 | $58.29 | 4,040,800 | — | — |
| 2007-10-18 | $28.87 | $59.31 | 4,073,400 | — | — |
| 2007-10-17 | $28.89 | $59.35 | 5,690,800 | — | — |
| 2007-10-16 | $29.15 | $59.87 | 4,151,000 | — | — |
| 2007-10-15 | $29.24 | $60.06 | 3,982,200 | — | — |
| 2007-10-12 | $29.24 | $60.06 | 3,287,600 | — | — |
| 2007-10-11 | $28.94 | $59.45 | 6,574,000 | — | — |
| 2007-10-10 | $29.17 | $59.92 | 3,607,200 | — | — |
| 2007-10-09 | $29.18 | $59.94 | 4,254,800 | — | — |
| 2007-10-08 | $28.68 | $58.92 | 1,934,400 | — | — |
| 2007-10-05 | $28.76 | $59.08 | 3,027,200 | — | — |
| 2007-10-04 | $28.75 | $58.66 | 4,862,400 | — | — |
| 2007-10-03 | $28.90 | $58.97 | 3,740,000 | — | — |
| 2007-10-02 | $29.03 | $59.23 | 5,428,400 | — | — |
| 2007-10-01 | $29.12 | $59.41 | 3,499,000 | — | — |
| 2007-09-28 | $29.00 | $59.18 | 4,457,000 | — | — |
| 2007-09-27 | $29.14 | $59.45 | 3,218,400 | — | — |
| 2007-09-26 | $29.20 | $59.58 | 3,591,400 | — | — |
| 2007-09-25 | $28.85 | $58.86 | 3,576,200 | — | — |
| 2007-09-24 | $28.94 | $59.05 | 4,640,400 | — | — |
| 2007-09-21 | $29.25 | $59.67 | 7,739,600 | — | — |
| 2007-09-20 | $29.48 | $60.14 | 3,958,000 | — | — |
| 2007-09-19 | $29.42 | $60.04 | 6,225,200 | — | — |
| 2007-09-18 | $29.33 | $59.85 | 4,322,800 | — | — |
| 2007-09-17 | $28.90 | $58.97 | 3,065,800 | — | — |
| 2007-09-14 | $28.83 | $58.83 | 2,419,400 | — | — |
| 2007-09-13 | $29.14 | $59.45 | 3,929,600 | — | — |
| 2007-09-12 | $29.55 | $60.28 | 7,608,000 | — | — |
| 2007-09-11 | $28.74 | $58.64 | 4,192,000 | — | — |
| 2007-09-10 | $28.98 | $59.12 | 3,422,400 | — | — |
| 2007-09-07 | $29.00 | $59.16 | 5,664,000 | — | — |
| 2007-09-06 | $28.84 | $58.84 | 5,460,800 | — | — |
| 2007-09-05 | $28.13 | $57.39 | 4,053,400 | — | — |
| 2007-09-04 | $28.36 | $57.85 | 4,081,200 | — | — |
| 2007-08-31 | $27.94 | $57.01 | 3,735,800 | — | — |
| 2007-08-30 | $27.95 | $57.03 | 3,159,800 | — | — |
| 2007-08-29 | $28.27 | $57.68 | 3,111,000 | — | — |
| 2007-08-28 | $28.08 | $57.29 | 3,198,200 | — | — |
| 2007-08-27 | $28.67 | $58.50 | 3,113,000 | — | — |
| 2007-08-24 | $28.66 | $58.47 | 3,333,400 | — | — |
| 2007-08-23 | $28.40 | $57.95 | 2,909,200 | — | — |
| 2007-08-22 | $28.37 | $57.89 | 4,760,400 | — | — |
| 2007-08-21 | $27.89 | $56.91 | 3,606,000 | — | — |
| 2007-08-20 | $27.76 | $56.64 | 3,151,400 | — | — |
| 2007-08-17 | $27.90 | $56.92 | 5,533,800 | — | — |
| 2007-08-16 | $27.76 | $56.65 | 6,112,200 | — | — |
| 2007-08-15 | $27.74 | $56.60 | 4,135,000 | — | — |
| 2007-08-14 | $28.00 | $57.13 | 7,202,200 | — | — |
| 2007-08-13 | $27.71 | $56.54 | 7,689,600 | — | — |
| 2007-08-10 | $27.67 | $56.46 | 12,666,800 | — | — |
| 2007-08-09 | $27.42 | $55.95 | 8,076,000 | — | — |
| 2007-08-08 | $28.46 | $58.07 | 7,674,400 | — | — |
| 2007-08-07 | $28.70 | $58.55 | 5,197,400 | — | — |
| 2007-08-06 | $28.72 | $58.60 | 5,772,000 | — | — |
| 2007-08-03 | $27.79 | $56.69 | 5,819,800 | — | — |
| 2007-08-02 | $28.05 | $57.22 | 3,002,800 | — | — |
| 2007-08-01 | $28.05 | $57.23 | 6,220,000 | — | — |
| 2007-07-31 | $27.81 | $56.74 | 5,356,800 | — | — |
| 2007-07-30 | $28.12 | $57.37 | 7,156,000 | — | — |
| 2007-07-27 | $27.79 | $56.70 | 8,970,000 | — | — |
| 2007-07-26 | $27.81 | $56.73 | 11,203,600 | — | — |
| 2007-07-25 | $28.42 | $57.99 | 10,474,200 | — | — |
| 2007-07-24 | $28.58 | $58.30 | 9,693,800 | — | — |
| 2007-07-23 | $29.13 | $59.44 | 5,069,600 | — | — |
| 2007-07-20 | $29.24 | $59.65 | 6,168,400 | — | — |
| 2007-07-19 | $29.42 | $60.03 | 5,616,800 | — | — |
| 2007-07-18 | $29.36 | $59.89 | 6,649,800 | — | — |
| 2007-07-17 | $29.17 | $59.52 | 5,980,800 | — | — |
| 2007-07-16 | $29.34 | $59.86 | 5,667,600 | — | — |
| 2007-07-13 | $29.59 | $60.38 | 4,394,800 | — | — |
| 2007-07-12 | $29.53 | $60.24 | 4,843,000 | — | — |
| 2007-07-11 | $28.98 | $59.12 | 5,428,200 | — | — |
| 2007-07-10 | $28.96 | $59.09 | 4,812,200 | — | — |
| 2007-07-09 | $29.15 | $59.47 | 4,244,600 | — | — |
| 2007-07-06 | $28.99 | $59.14 | 5,548,800 | — | — |
| 2007-07-05 | $29.31 | $59.41 | 3,529,600 | — | — |
| 2007-07-03 | $29.43 | $59.65 | 2,503,200 | — | — |
| 2007-07-02 | $29.45 | $59.69 | 4,707,200 | — | — |
| 2007-06-29 | $29.21 | $59.20 | 4,093,800 | — | — |
| 2007-06-28 | $29.14 | $59.05 | 5,792,800 | — | — |
| 2007-06-27 | $29.73 | $60.25 | 3,240,200 | — | — |
| 2007-06-26 | $29.65 | $60.08 | 4,303,000 | — | — |
| 2007-06-25 | $29.40 | $59.58 | 4,213,200 | — | — |
| 2007-06-22 | $29.23 | $59.24 | 5,553,800 | — | — |
| 2007-06-21 | $29.55 | $59.89 | 3,514,000 | — | — |
| 2007-06-20 | $29.53 | $59.85 | 2,618,800 | — | — |
| 2007-06-19 | $29.92 | $60.65 | 3,065,800 | — | — |
| 2007-06-18 | $29.96 | $60.72 | 3,740,200 | — | — |
| 2007-06-15 | $29.80 | $60.40 | 4,822,000 | — | — |
| 2007-06-14 | $29.67 | $60.14 | 3,449,000 | — | — |
| 2007-06-13 | $29.77 | $60.34 | 4,239,400 | — | — |
| 2007-06-12 | $29.57 | $59.93 | 3,710,600 | — | — |
| 2007-06-11 | $29.76 | $60.33 | 2,630,400 | — | — |
| 2007-06-08 | $29.60 | $59.99 | 3,936,600 | — | — |
| 2007-06-07 | $29.40 | $59.58 | 5,778,200 | — | — |
| 2007-06-06 | $29.73 | $60.25 | 7,503,400 | — | — |
| 2007-06-05 | $29.70 | $60.20 | 7,182,600 | — | — |
| 2007-06-04 | $30.74 | $62.29 | 2,346,200 | — | — |
| 2007-06-01 | $30.67 | $62.16 | 3,146,000 | — | — |
| 2007-05-31 | $30.62 | $62.06 | 4,784,800 | — | — |
| 2007-05-30 | $30.18 | $61.17 | 3,592,400 | — | — |
| 2007-05-29 | $30.26 | $61.33 | 3,297,400 | — | — |
| 2007-05-25 | $30.08 | $60.96 | 3,279,400 | — | — |
| 2007-05-24 | $30.08 | $60.98 | 4,530,200 | — | — |
| 2007-05-23 | $30.08 | $60.97 | 4,149,400 | — | — |
| 2007-05-22 | $30.45 | $61.72 | 2,328,000 | — | — |
| 2007-05-21 | $30.42 | $61.66 | 2,303,600 | — | — |
| 2007-05-18 | $30.49 | $61.79 | 2,836,200 | — | — |
| 2007-05-17 | $30.15 | $61.11 | 3,495,800 | — | — |
| 2007-05-16 | $30.37 | $61.55 | 3,025,800 | — | — |
| 2007-05-15 | $30.17 | $61.16 | 3,417,000 | — | — |
| 2007-05-14 | $29.98 | $60.75 | 3,356,000 | — | — |
| 2007-05-11 | $29.83 | $60.46 | 4,027,800 | — | — |
| 2007-05-10 | $29.86 | $60.52 | 3,414,600 | — | — |
| 2007-05-09 | $29.91 | $60.62 | 2,464,600 | — | — |
| 2007-05-08 | $29.87 | $60.53 | 2,911,400 | — | — |
| 2007-05-07 | $29.86 | $60.52 | 3,033,800 | — | — |
| 2007-05-04 | $29.73 | $60.26 | 3,345,000 | — | — |
| 2007-05-03 | $29.71 | $60.22 | 4,161,600 | — | — |
| 2007-05-02 | $29.93 | $60.67 | 5,126,200 | — | — |
| 2007-05-01 | $30.05 | $60.90 | 4,813,000 | — | — |
| 2007-04-30 | $29.95 | $60.70 | 6,295,400 | — | — |
| 2007-04-27 | $30.04 | $60.88 | 5,243,000 | — | — |
| 2007-04-26 | $30.00 | $60.81 | 6,597,600 | — | — |
| 2007-04-25 | $29.95 | $60.70 | 6,656,800 | — | — |
| 2007-04-24 | $29.75 | $60.31 | 4,578,000 | — | — |
| 2007-04-23 | $29.78 | $60.36 | 5,617,800 | — | — |
| 2007-04-20 | $29.56 | $59.91 | 5,434,200 | — | — |
| 2007-04-19 | $29.49 | $59.76 | 5,188,800 | — | — |
| 2007-04-18 | $29.45 | $59.69 | 4,576,800 | — | — |
| 2007-04-17 | $29.59 | $59.98 | 6,314,000 | — | — |
| 2007-04-16 | $29.30 | $59.38 | 3,450,400 | — | — |
| 2007-04-13 | $29.24 | $59.26 | 3,334,600 | — | — |
| 2007-04-12 | $29.25 | $59.28 | 4,206,000 | — | — |
| 2007-04-11 | $29.34 | $59.48 | 4,839,000 | — | — |
| 2007-04-10 | $29.43 | $59.65 | 3,909,600 | — | — |
| 2007-04-09 | $29.28 | $59.33 | 1,769,800 | — | — |
| 2007-04-05 | $29.38 | $59.54 | 3,202,400 | — | — |
| 2007-04-04 | $29.49 | $59.38 | 5,267,200 | — | — |
| 2007-04-03 | $29.22 | $58.84 | 3,773,400 | — | — |
| 2007-04-02 | $28.98 | $58.36 | 5,201,000 | — | — |
| 2007-03-30 | $29.11 | $58.63 | 4,057,600 | — | — |
| 2007-03-29 | $28.96 | $58.33 | 3,675,200 | — | — |
| 2007-03-28 | $28.81 | $58.03 | 3,454,800 | — | — |
| 2007-03-27 | $28.68 | $57.76 | 3,185,000 | — | — |
| 2007-03-26 | $28.93 | $58.27 | 3,253,200 | — | — |
| 2007-03-23 | $29.09 | $58.60 | 3,651,000 | — | — |
| 2007-03-22 | $29.16 | $58.73 | 5,721,000 | — | — |
| 2007-03-21 | $28.94 | $58.29 | 3,349,400 | — | — |
| 2007-03-20 | $28.68 | $57.77 | 3,981,000 | — | — |
| 2007-03-19 | $28.24 | $56.87 | 2,130,600 | — | — |
| 2007-03-16 | $28.04 | $56.47 | 4,575,000 | — | — |
| 2007-03-15 | $28.09 | $56.59 | 5,088,400 | — | — |
| 2007-03-14 | $27.66 | $55.71 | 3,589,800 | — | — |
| 2007-03-13 | $27.52 | $55.43 | 3,008,400 | — | — |
| 2007-03-12 | $28.06 | $56.50 | 4,908,400 | — | — |
| 2007-03-09 | $27.60 | $55.59 | 3,091,400 | — | — |
| 2007-03-08 | $27.58 | $55.55 | 3,425,400 | — | — |
| 2007-03-07 | $27.45 | $55.29 | 5,047,200 | — | — |
| 2007-03-06 | $27.97 | $56.32 | 3,217,000 | — | — |
| 2007-03-05 | $27.92 | $56.23 | 3,390,000 | — | — |
| 2007-03-02 | $27.75 | $55.89 | 2,125,000 | — | — |
| 2007-03-01 | $28.06 | $56.51 | 4,067,400 | — | — |
| 2007-02-28 | $28.16 | $56.72 | 5,487,400 | — | — |
| 2007-02-27 | $28.32 | $57.03 | 5,669,600 | — | — |
| 2007-02-26 | $28.90 | $58.21 | 2,210,600 | — | — |
| 2007-02-23 | $28.59 | $57.58 | 3,349,600 | — | — |
| 2007-02-22 | $28.87 | $58.14 | 3,845,200 | — | — |
| 2007-02-21 | $28.75 | $57.90 | 2,713,400 | — | — |
| 2007-02-20 | $28.96 | $58.33 | 3,055,400 | — | — |
| 2007-02-16 | $29.05 | $58.50 | 3,303,000 | — | — |
| 2007-02-15 | $28.75 | $57.91 | 2,070,200 | — | — |
| 2007-02-14 | $28.66 | $57.72 | 2,713,000 | — | — |
| 2007-02-13 | $28.62 | $57.64 | 1,990,800 | — | — |
| 2007-02-12 | $28.47 | $57.33 | 1,813,000 | — | — |
| 2007-02-09 | $28.51 | $57.43 | 2,219,200 | — | — |
| 2007-02-08 | $28.39 | $57.18 | 3,712,600 | — | — |
| 2007-02-07 | $28.37 | $57.14 | 3,610,800 | — | — |
| 2007-02-06 | $28.60 | $57.60 | 2,447,800 | — | — |
| 2007-02-05 | $28.58 | $57.56 | 2,135,400 | — | — |
| 2007-02-02 | $28.66 | $57.71 | 1,766,200 | — | — |
| 2007-02-01 | $28.73 | $57.85 | 3,062,400 | — | — |
| 2007-01-31 | $28.62 | $57.64 | 2,387,800 | — | — |
| 2007-01-30 | $28.64 | $57.67 | 3,215,400 | — | — |
| 2007-01-29 | $28.39 | $57.17 | 3,001,400 | — | — |
| 2007-01-26 | $28.28 | $56.95 | 1,770,200 | — | — |
| 2007-01-25 | $28.39 | $57.18 | 3,067,200 | — | — |
| 2007-01-24 | $28.26 | $56.93 | 3,347,800 | — | — |
| 2007-01-23 | $28.31 | $57.01 | 3,750,400 | — | — |
| 2007-01-22 | $28.40 | $57.19 | 3,239,800 | — | — |
| 2007-01-19 | $28.33 | $57.05 | 2,502,800 | — | — |
| 2007-01-18 | $28.25 | $56.91 | 3,502,000 | — | — |
| 2007-01-17 | $28.30 | $57.00 | 2,459,800 | — | — |
| 2007-01-16 | $28.29 | $56.98 | 3,213,600 | — | — |
| 2007-01-12 | $28.45 | $57.30 | 3,151,200 | — | — |
| 2007-01-11 | $28.66 | $57.71 | 3,666,400 | — | — |
| 2007-01-10 | $28.38 | $57.16 | 3,635,400 | — | — |
| 2007-01-09 | $28.28 | $56.96 | 4,600,600 | — | — |
| 2007-01-08 | $28.62 | $57.63 | 2,969,600 | — | — |
| 2007-01-05 | $28.49 | $57.00 | 2,819,200 | — | — |
| 2007-01-04 | $28.70 | $57.42 | 2,771,800 | — | — |
| 2007-01-03 | $28.72 | $57.46 | 3,416,000 | — | — |