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
- 2004-05-25 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 | $25.45 | $26.28 | 2,065,600 | — | — |
| 2007-12-28 | $25.31 | $26.14 | 2,389,400 | — | — |
| 2007-12-27 | $25.31 | $26.14 | 2,811,900 | — | — |
| 2007-12-26 | $25.66 | $26.50 | 2,285,400 | — | — |
| 2007-12-24 | $26.05 | $26.90 | 1,840,100 | — | — |
| 2007-12-21 | $25.13 | $25.95 | 4,874,900 | — | — |
| 2007-12-20 | $24.65 | $25.45 | 5,328,900 | — | — |
| 2007-12-19 | $24.73 | $25.54 | 7,667,900 | — | — |
| 2007-12-18 | $24.35 | $25.14 | 6,800,400 | — | — |
| 2007-12-17 | $23.99 | $24.77 | 5,114,800 | — | — |
| 2007-12-14 | $24.59 | $25.39 | 3,959,100 | — | — |
| 2007-12-13 | $25.65 | $26.49 | 3,433,000 | — | — |
| 2007-12-12 | $25.94 | $26.79 | 6,303,500 | — | — |
| 2007-12-11 | $26.13 | $26.98 | 6,187,200 | — | — |
| 2007-12-10 | $28.19 | $29.11 | 3,306,800 | — | — |
| 2007-12-07 | $27.60 | $28.50 | 3,513,100 | — | — |
| 2007-12-06 | $27.83 | $28.74 | 2,939,700 | — | — |
| 2007-12-05 | $26.72 | $27.59 | 2,986,900 | — | — |
| 2007-12-04 | $26.02 | $26.87 | 3,297,800 | — | — |
| 2007-12-03 | $26.59 | $27.46 | 4,485,400 | — | — |
| 2007-11-30 | $26.24 | $27.10 | 5,163,300 | — | — |
| 2007-11-29 | $24.58 | $25.38 | 3,182,000 | — | — |
| 2007-11-28 | $24.50 | $25.30 | 7,018,500 | — | — |
| 2007-11-27 | $23.93 | $24.71 | 4,341,600 | — | — |
| 2007-11-26 | $23.33 | $24.09 | 3,565,400 | — | — |
| 2007-11-23 | $24.60 | $25.40 | 1,479,800 | — | — |
| 2007-11-21 | $23.79 | $24.57 | 3,457,900 | — | — |
| 2007-11-20 | $24.71 | $25.52 | 3,566,500 | — | — |
| 2007-11-19 | $25.23 | $26.05 | 3,667,400 | — | — |
| 2007-11-16 | $25.56 | $26.39 | 3,803,400 | — | — |
| 2007-11-15 | $25.79 | $26.63 | 3,464,800 | — | — |
| 2007-11-14 | $26.77 | $27.64 | 2,654,600 | — | — |
| 2007-11-13 | $26.62 | $27.49 | 2,890,200 | — | — |
| 2007-11-12 | $25.58 | $26.41 | 5,221,200 | — | — |
| 2007-11-09 | $25.39 | $26.22 | 5,044,400 | — | — |
| 2007-11-08 | $24.70 | $25.51 | 4,823,500 | — | — |
| 2007-11-07 | $24.15 | $24.94 | 4,954,200 | — | — |
| 2007-11-06 | $25.68 | $26.52 | 3,450,700 | — | — |
| 2007-11-05 | $25.18 | $26.00 | 3,458,100 | — | — |
| 2007-11-02 | $25.53 | $26.36 | 4,206,600 | — | — |
| 2007-11-01 | $26.04 | $26.89 | 5,100,700 | — | — |
| 2007-10-31 | $27.30 | $28.19 | 4,081,400 | — | — |
| 2007-10-30 | $27.66 | $28.56 | 5,162,700 | — | — |
| 2007-10-29 | $27.90 | $28.81 | 3,896,100 | — | — |
| 2007-10-26 | $27.80 | $28.71 | 9,284,100 | — | — |
| 2007-10-25 | $25.48 | $26.31 | 9,146,400 | — | — |
| 2007-10-24 | $26.49 | $27.35 | 7,423,300 | — | — |
| 2007-10-23 | $27.13 | $28.01 | 4,867,100 | — | — |
| 2007-10-22 | $27.75 | $28.65 | 5,705,700 | — | — |
| 2007-10-19 | $27.75 | $28.65 | 5,857,700 | — | — |
| 2007-10-18 | $28.53 | $29.46 | 4,720,700 | — | — |
| 2007-10-17 | $28.88 | $29.82 | 6,391,800 | — | — |
| 2007-10-16 | $29.42 | $30.38 | 4,855,400 | — | — |
| 2007-10-15 | $30.33 | $31.32 | 2,628,600 | — | — |
| 2007-10-12 | $30.44 | $31.43 | 2,687,500 | — | — |
| 2007-10-11 | $30.33 | $31.32 | 2,789,400 | — | — |
| 2007-10-10 | $30.12 | $31.10 | 4,812,700 | — | — |
| 2007-10-09 | $31.72 | $32.65 | 3,263,200 | — | — |
| 2007-10-08 | $31.63 | $32.56 | 1,285,400 | — | — |
| 2007-10-05 | $31.77 | $32.70 | 2,852,500 | — | — |
| 2007-10-04 | $31.22 | $32.14 | 2,412,300 | — | — |
| 2007-10-03 | $31.33 | $32.25 | 2,392,200 | — | — |
| 2007-10-02 | $31.37 | $32.29 | 2,778,100 | — | — |
| 2007-10-01 | $31.71 | $32.64 | 2,576,100 | — | — |
| 2007-09-28 | $30.73 | $31.63 | 1,828,100 | — | — |
| 2007-09-27 | $30.78 | $31.68 | 2,993,200 | — | — |
| 2007-09-26 | $30.61 | $31.51 | 1,984,600 | — | — |
| 2007-09-25 | $30.20 | $31.09 | 2,068,200 | — | — |
| 2007-09-24 | $30.32 | $31.21 | 2,267,400 | — | — |
| 2007-09-21 | $30.78 | $31.68 | 3,029,600 | — | — |
| 2007-09-20 | $30.58 | $31.48 | 2,895,300 | — | — |
| 2007-09-19 | $31.21 | $32.13 | 4,092,300 | — | — |
| 2007-09-18 | $30.45 | $31.34 | 4,020,800 | — | — |
| 2007-09-17 | $29.27 | $30.13 | 2,548,900 | — | — |
| 2007-09-14 | $29.85 | $30.73 | 2,292,700 | — | — |
| 2007-09-13 | $29.50 | $30.37 | 3,062,000 | — | — |
| 2007-09-12 | $28.80 | $29.65 | 3,651,700 | — | — |
| 2007-09-11 | $28.89 | $29.74 | 1,967,400 | — | — |
| 2007-09-10 | $28.51 | $29.35 | 2,273,800 | — | — |
| 2007-09-07 | $28.74 | $29.58 | 2,572,700 | — | — |
| 2007-09-06 | $28.96 | $29.81 | 3,892,800 | — | — |
| 2007-09-05 | $28.78 | $29.62 | 4,054,300 | — | — |
| 2007-09-04 | $29.18 | $30.04 | 2,364,500 | — | — |
| 2007-08-31 | $28.98 | $29.83 | 9,544,900 | — | — |
| 2007-08-30 | $28.54 | $29.38 | 3,130,000 | — | — |
| 2007-08-29 | $29.31 | $30.17 | 3,508,200 | — | — |
| 2007-08-28 | $28.62 | $29.46 | 3,062,600 | — | — |
| 2007-08-27 | $29.96 | $30.84 | 2,015,800 | — | — |
| 2007-08-24 | $30.11 | $30.99 | 3,412,600 | — | — |
| 2007-08-23 | $30.39 | $31.28 | 4,367,500 | — | — |
| 2007-08-22 | $30.46 | $31.35 | 3,870,800 | — | — |
| 2007-08-21 | $29.41 | $30.27 | 3,901,400 | — | — |
| 2007-08-20 | $29.97 | $30.85 | 4,659,400 | — | — |
| 2007-08-17 | $30.15 | $31.04 | 6,928,100 | — | — |
| 2007-08-16 | $28.90 | $29.75 | 9,701,000 | — | — |
| 2007-08-15 | $28.81 | $29.66 | 6,799,900 | — | — |
| 2007-08-14 | $27.86 | $28.68 | 4,757,900 | — | — |
| 2007-08-13 | $28.86 | $29.71 | 4,617,200 | — | — |
| 2007-08-10 | $28.14 | $28.97 | 4,985,200 | — | — |
| 2007-08-09 | $27.18 | $27.98 | 6,857,700 | — | — |
| 2007-08-08 | $29.15 | $30.01 | 6,798,600 | — | — |
| 2007-08-07 | $28.06 | $28.88 | 7,556,200 | — | — |
| 2007-08-06 | $27.89 | $28.71 | 8,652,800 | — | — |
| 2007-08-03 | $28.26 | $29.09 | 8,774,000 | — | — |
| 2007-08-02 | $29.97 | $30.85 | 4,924,000 | — | — |
| 2007-08-01 | $30.27 | $31.16 | 7,611,800 | — | — |
| 2007-07-31 | $30.52 | $31.42 | 4,190,700 | — | — |
| 2007-07-30 | $31.09 | $32.00 | 3,905,200 | — | — |
| 2007-07-27 | $31.14 | $32.05 | 4,938,500 | — | — |
| 2007-07-26 | $31.66 | $32.59 | 5,534,700 | — | — |
| 2007-07-25 | $32.35 | $33.30 | 4,109,900 | — | — |
| 2007-07-24 | $32.10 | $33.04 | 9,649,700 | — | — |
| 2007-07-23 | $32.61 | $33.57 | 3,080,600 | — | — |
| 2007-07-20 | $32.24 | $33.19 | 7,381,900 | — | — |
| 2007-07-19 | $33.34 | $34.32 | 4,050,200 | — | — |
| 2007-07-18 | $33.99 | $34.99 | 3,006,900 | — | — |
| 2007-07-17 | $34.05 | $35.05 | 2,142,300 | — | — |
| 2007-07-16 | $34.26 | $35.27 | 1,619,500 | — | — |
| 2007-07-13 | $34.33 | $35.34 | 2,496,800 | — | — |
| 2007-07-12 | $34.49 | $35.50 | 2,202,500 | — | — |
| 2007-07-11 | $34.04 | $35.04 | 2,931,400 | — | — |
| 2007-07-10 | $33.75 | $34.74 | 2,678,100 | — | — |
| 2007-07-09 | $34.84 | $35.77 | 1,569,600 | — | — |
| 2007-07-06 | $34.89 | $35.82 | 2,086,200 | — | — |
| 2007-07-05 | $34.76 | $35.69 | 2,397,800 | — | — |
| 2007-07-03 | $35.01 | $35.94 | 1,461,400 | — | — |
| 2007-07-02 | $34.85 | $35.78 | 3,190,300 | — | — |
| 2007-06-29 | $34.40 | $35.32 | 3,368,900 | — | — |
| 2007-06-28 | $34.98 | $35.91 | 2,210,700 | — | — |
| 2007-06-27 | $34.77 | $35.70 | 2,110,800 | — | — |
| 2007-06-26 | $34.75 | $35.68 | 2,275,200 | — | — |
| 2007-06-25 | $34.67 | $35.60 | 3,121,000 | — | — |
| 2007-06-22 | $35.12 | $36.06 | 5,334,100 | — | — |
| 2007-06-21 | $35.64 | $36.59 | 2,826,500 | — | — |
| 2007-06-20 | $35.40 | $36.35 | 1,826,200 | — | — |
| 2007-06-19 | $36.01 | $36.97 | 1,899,200 | — | — |
| 2007-06-18 | $35.81 | $36.77 | 1,793,700 | — | — |
| 2007-06-15 | $35.96 | $36.92 | 3,805,200 | — | — |
| 2007-06-14 | $35.66 | $36.61 | 2,925,400 | — | — |
| 2007-06-13 | $35.77 | $36.72 | 2,496,000 | — | — |
| 2007-06-12 | $35.27 | $36.21 | 2,584,700 | — | — |
| 2007-06-11 | $35.96 | $36.92 | 2,566,800 | — | — |
| 2007-06-08 | $36.02 | $36.98 | 5,239,200 | — | — |
| 2007-06-07 | $34.63 | $35.55 | 3,224,900 | — | — |
| 2007-06-06 | $35.44 | $36.39 | 1,928,900 | — | — |
| 2007-06-05 | $35.79 | $36.75 | 3,173,000 | — | — |
| 2007-06-04 | $36.16 | $37.13 | 2,747,300 | — | — |
| 2007-06-01 | $36.25 | $37.22 | 3,476,100 | — | — |
| 2007-05-31 | $36.10 | $37.06 | 2,406,200 | — | — |
| 2007-05-30 | $36.14 | $37.10 | 2,325,000 | — | — |
| 2007-05-29 | $35.92 | $36.88 | 1,622,800 | — | — |
| 2007-05-25 | $35.90 | $36.86 | 2,066,700 | — | — |
| 2007-05-24 | $35.92 | $36.88 | 1,897,300 | — | — |
| 2007-05-23 | $36.30 | $37.27 | 2,188,900 | — | — |
| 2007-05-22 | $36.18 | $37.15 | 2,594,400 | — | — |
| 2007-05-21 | $36.40 | $37.37 | 2,944,700 | — | — |
| 2007-05-18 | $36.36 | $37.33 | 2,769,300 | — | — |
| 2007-05-17 | $36.28 | $37.25 | 1,729,500 | — | — |
| 2007-05-16 | $36.51 | $37.48 | 2,103,900 | — | — |
| 2007-05-15 | $36.21 | $37.18 | 2,585,700 | — | — |
| 2007-05-14 | $35.50 | $36.45 | 2,311,400 | — | — |
| 2007-05-11 | $35.54 | $36.49 | 1,677,700 | — | — |
| 2007-05-10 | $35.20 | $36.14 | 3,041,700 | — | — |
| 2007-05-09 | $35.56 | $36.51 | 2,408,500 | — | — |
| 2007-05-08 | $35.30 | $36.24 | 2,856,900 | — | — |
| 2007-05-07 | $35.75 | $36.70 | 1,855,000 | — | — |
| 2007-05-04 | $35.51 | $36.46 | 3,047,900 | — | — |
| 2007-05-03 | $35.20 | $36.14 | 3,683,100 | — | — |
| 2007-05-02 | $34.97 | $35.90 | 2,384,000 | — | — |
| 2007-05-01 | $34.88 | $35.81 | 5,000,100 | — | — |
| 2007-04-30 | $36.49 | $37.46 | 4,157,800 | — | — |
| 2007-04-27 | $35.82 | $36.78 | 3,307,000 | — | — |
| 2007-04-26 | $35.79 | $36.75 | 2,370,700 | — | — |
| 2007-04-25 | $35.62 | $36.57 | 3,145,100 | — | — |
| 2007-04-24 | $35.22 | $36.16 | 2,463,600 | — | — |
| 2007-04-23 | $35.54 | $36.49 | 1,367,900 | — | — |
| 2007-04-20 | $35.58 | $36.53 | 2,077,100 | — | — |
| 2007-04-19 | $35.59 | $36.54 | 1,618,700 | — | — |
| 2007-04-18 | $35.66 | $36.61 | 1,928,800 | — | — |
| 2007-04-17 | $35.13 | $36.07 | 2,082,700 | — | — |
| 2007-04-16 | $35.30 | $36.24 | 1,319,100 | — | — |
| 2007-04-13 | $35.03 | $35.97 | 1,350,600 | — | — |
| 2007-04-12 | $34.66 | $35.59 | 2,293,700 | — | — |
| 2007-04-11 | $34.66 | $35.59 | 2,186,900 | — | — |
| 2007-04-10 | $34.74 | $35.67 | 1,460,200 | — | — |
| 2007-04-09 | $35.06 | $35.90 | 2,084,500 | — | — |
| 2007-04-05 | $35.15 | $36.00 | 1,276,100 | — | — |
| 2007-04-04 | $35.20 | $36.05 | 2,367,200 | — | — |
| 2007-04-03 | $35.20 | $36.05 | 1,806,100 | — | — |
| 2007-04-02 | $34.79 | $35.63 | 3,035,600 | — | — |
| 2007-03-30 | $34.94 | $35.78 | 1,816,200 | — | — |
| 2007-03-29 | $35.00 | $35.84 | 1,736,900 | — | — |
| 2007-03-28 | $34.94 | $35.78 | 1,962,500 | — | — |
| 2007-03-27 | $35.10 | $35.94 | 1,663,900 | — | — |
| 2007-03-26 | $35.15 | $36.00 | 1,750,000 | — | — |
| 2007-03-23 | $35.12 | $35.97 | 2,276,500 | — | — |
| 2007-03-22 | $35.06 | $35.90 | 2,246,100 | — | — |
| 2007-03-21 | $35.14 | $35.99 | 3,919,000 | — | — |
| 2007-03-20 | $34.56 | $35.39 | 1,997,500 | — | — |
| 2007-03-19 | $34.54 | $35.37 | 2,095,400 | — | — |
| 2007-03-16 | $34.17 | $34.99 | 2,450,600 | — | — |
| 2007-03-15 | $34.51 | $35.34 | 1,183,000 | — | — |
| 2007-03-14 | $34.34 | $35.17 | 2,036,500 | — | — |
| 2007-03-13 | $34.26 | $35.08 | 2,878,300 | — | — |
| 2007-03-12 | $35.24 | $36.09 | 1,486,600 | — | — |
| 2007-03-09 | $35.21 | $36.06 | 1,822,600 | — | — |
| 2007-03-08 | $34.91 | $35.75 | 1,593,800 | — | — |
| 2007-03-07 | $34.53 | $35.36 | 2,332,400 | — | — |
| 2007-03-06 | $34.56 | $35.39 | 2,814,800 | — | — |
| 2007-03-05 | $33.99 | $34.81 | 4,414,800 | — | — |
| 2007-03-02 | $35.04 | $35.88 | 2,311,600 | — | — |
| 2007-03-01 | $35.14 | $35.99 | 2,916,600 | — | — |
| 2007-02-28 | $35.33 | $36.18 | 3,274,300 | — | — |
| 2007-02-27 | $35.00 | $35.84 | 3,133,600 | — | — |
| 2007-02-26 | $36.04 | $36.91 | 1,312,500 | — | — |
| 2007-02-23 | $36.19 | $37.06 | 1,835,600 | — | — |
| 2007-02-22 | $36.70 | $37.58 | 1,494,100 | — | — |
| 2007-02-21 | $37.00 | $37.89 | 2,374,700 | — | — |
| 2007-02-20 | $36.96 | $37.85 | 2,861,400 | — | — |
| 2007-02-16 | $36.30 | $37.17 | 1,596,600 | — | — |
| 2007-02-15 | $36.04 | $36.91 | 3,099,800 | — | — |
| 2007-02-14 | $36.63 | $37.51 | 1,735,500 | — | — |
| 2007-02-13 | $36.43 | $37.31 | 2,681,300 | — | — |
| 2007-02-12 | $35.88 | $36.74 | 2,187,800 | — | — |
| 2007-02-09 | $36.12 | $36.99 | 2,616,000 | — | — |
| 2007-02-08 | $36.41 | $37.29 | 2,702,400 | — | — |
| 2007-02-07 | $36.70 | $37.58 | 2,841,400 | — | — |
| 2007-02-06 | $36.08 | $36.95 | 3,516,800 | — | — |
| 2007-02-05 | $35.55 | $36.41 | 3,345,600 | — | — |
| 2007-02-02 | $35.55 | $36.41 | 5,217,400 | — | — |
| 2007-02-01 | $35.01 | $35.85 | 2,730,100 | — | — |
| 2007-01-31 | $34.90 | $35.74 | 1,885,100 | — | — |
| 2007-01-30 | $34.71 | $35.55 | 2,714,800 | — | — |
| 2007-01-29 | $34.27 | $35.09 | 2,123,700 | — | — |
| 2007-01-26 | $33.99 | $34.81 | 2,398,500 | — | — |
| 2007-01-25 | $34.11 | $34.93 | 2,006,700 | — | — |
| 2007-01-24 | $34.72 | $35.56 | 1,983,300 | — | — |
| 2007-01-23 | $33.99 | $34.81 | 2,833,700 | — | — |
| 2007-01-22 | $34.08 | $34.90 | 2,343,700 | — | — |
| 2007-01-19 | $34.31 | $35.14 | 1,950,800 | — | — |
| 2007-01-18 | $34.23 | $35.05 | 3,009,700 | — | — |
| 2007-01-17 | $34.02 | $34.84 | 3,064,900 | — | — |
| 2007-01-16 | $34.45 | $35.28 | 2,733,300 | — | — |
| 2007-01-12 | $34.97 | $35.81 | 2,224,300 | — | — |
| 2007-01-11 | $34.85 | $35.69 | 1,516,000 | — | — |
| 2007-01-10 | $34.47 | $35.30 | 2,220,400 | — | — |
| 2007-01-09 | $34.25 | $34.98 | 1,878,400 | — | — |
| 2007-01-08 | $34.18 | $34.91 | 1,563,300 | — | — |
| 2007-01-05 | $33.79 | $34.51 | 1,415,100 | — | — |
| 2007-01-04 | $34.11 | $34.84 | 2,837,900 | — | — |
| 2007-01-03 | $34.07 | $34.80 | 4,805,000 | — | — |