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
- 1970-01-02 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 | $28.22 | $116.35 | 1,504,800 | — | — |
| 2007-12-28 | $28.51 | $117.55 | 2,057,100 | — | — |
| 2007-12-27 | $28.69 | $118.29 | 2,040,700 | — | — |
| 2007-12-26 | $29.70 | $122.45 | 1,503,300 | — | — |
| 2007-12-24 | $29.34 | $120.97 | 1,061,400 | — | — |
| 2007-12-21 | $28.75 | $118.54 | 5,137,000 | — | — |
| 2007-12-20 | $28.37 | $116.97 | 3,462,700 | — | — |
| 2007-12-19 | $27.77 | $114.50 | 3,101,000 | — | — |
| 2007-12-18 | $26.93 | $111.03 | 3,520,100 | — | — |
| 2007-12-17 | $26.85 | $110.70 | 3,877,800 | — | — |
| 2007-12-14 | $26.46 | $109.09 | 2,479,200 | — | — |
| 2007-12-13 | $26.84 | $110.66 | 3,519,000 | — | — |
| 2007-12-12 | $27.42 | $113.05 | 6,862,600 | — | — |
| 2007-12-11 | $28.15 | $116.06 | 4,080,700 | — | — |
| 2007-12-10 | $28.56 | $117.75 | 1,415,100 | — | — |
| 2007-12-07 | $28.44 | $117.26 | 2,980,400 | — | — |
| 2007-12-06 | $28.07 | $115.73 | 2,119,600 | — | — |
| 2007-12-05 | $27.79 | $114.58 | 2,933,200 | — | — |
| 2007-12-04 | $27.77 | $114.50 | 2,473,500 | — | — |
| 2007-12-03 | $28.47 | $117.38 | 2,098,200 | — | — |
| 2007-11-30 | $28.75 | $118.54 | 4,620,300 | — | — |
| 2007-11-29 | $28.24 | $116.43 | 2,068,700 | — | — |
| 2007-11-28 | $28.04 | $115.61 | 4,034,200 | — | — |
| 2007-11-27 | $26.34 | $108.60 | 2,727,400 | — | — |
| 2007-11-26 | $25.83 | $106.50 | 2,112,400 | — | — |
| 2007-11-23 | $26.58 | $109.59 | 1,040,900 | — | — |
| 2007-11-21 | $26.08 | $107.53 | 2,730,300 | — | — |
| 2007-11-20 | $26.17 | $107.90 | 3,231,700 | — | — |
| 2007-11-19 | $26.23 | $108.15 | 4,248,400 | — | — |
| 2007-11-16 | $27.23 | $112.27 | 3,492,100 | — | — |
| 2007-11-15 | $26.84 | $110.66 | 3,554,200 | — | — |
| 2007-11-14 | $27.25 | $112.35 | 4,171,600 | — | — |
| 2007-11-13 | $27.15 | $111.94 | 4,438,100 | — | — |
| 2007-11-12 | $26.91 | $110.95 | 3,329,500 | — | — |
| 2007-11-09 | $27.11 | $111.77 | 6,991,300 | — | — |
| 2007-11-08 | $28.27 | $116.56 | 7,460,500 | — | — |
| 2007-11-07 | $28.69 | $118.29 | 7,393,000 | — | — |
| 2007-11-06 | $30.37 | $125.22 | 3,368,500 | — | — |
| 2007-11-05 | $30.47 | $125.63 | 3,374,200 | — | — |
| 2007-11-02 | $30.48 | $125.67 | 6,036,900 | — | — |
| 2007-11-01 | $29.58 | $121.96 | 3,975,400 | — | — |
| 2007-10-31 | $30.15 | $124.31 | 4,903,600 | — | — |
| 2007-10-30 | $29.16 | $120.23 | 9,921,100 | — | — |
| 2007-10-29 | $27.11 | $111.77 | 4,497,400 | — | — |
| 2007-10-26 | $27.48 | $113.30 | 4,221,700 | — | — |
| 2007-10-25 | $26.88 | $110.83 | 3,505,200 | — | — |
| 2007-10-24 | $27.47 | $113.26 | 3,863,800 | — | — |
| 2007-10-23 | $27.95 | $115.24 | 2,411,400 | — | — |
| 2007-10-22 | $27.76 | $114.45 | 5,885,000 | — | — |
| 2007-10-19 | $28.51 | $117.55 | 4,747,500 | — | — |
| 2007-10-18 | $29.86 | $123.11 | 3,130,800 | — | — |
| 2007-10-17 | $30.09 | $124.06 | 4,681,800 | — | — |
| 2007-10-16 | $30.00 | $123.69 | 4,185,100 | — | — |
| 2007-10-15 | $29.98 | $123.61 | 3,164,400 | — | — |
| 2007-10-12 | $30.76 | $126.82 | 2,916,300 | — | — |
| 2007-10-11 | $30.98 | $127.73 | 8,070,600 | — | — |
| 2007-10-10 | $30.52 | $125.83 | 1,551,900 | — | — |
| 2007-10-09 | $30.43 | $125.46 | 1,988,500 | — | — |
| 2007-10-08 | $30.43 | $125.46 | 2,351,000 | — | — |
| 2007-10-05 | $30.01 | $123.73 | 5,594,600 | — | — |
| 2007-10-04 | $29.56 | $121.88 | 2,171,200 | — | — |
| 2007-10-03 | $29.78 | $122.78 | 2,556,500 | — | — |
| 2007-10-02 | $30.43 | $125.46 | 2,140,800 | — | — |
| 2007-10-01 | $30.33 | $125.05 | 3,356,600 | — | — |
| 2007-09-28 | $30.41 | $125.38 | 2,922,600 | — | — |
| 2007-09-27 | $30.49 | $125.71 | 4,735,800 | — | — |
| 2007-09-26 | $30.24 | $124.68 | 6,195,100 | — | — |
| 2007-09-25 | $28.87 | $119.03 | 2,343,500 | — | — |
| 2007-09-24 | $28.83 | $118.87 | 3,221,200 | — | — |
| 2007-09-21 | $29.15 | $120.19 | 5,369,300 | — | — |
| 2007-09-20 | $28.16 | $116.10 | 2,577,900 | — | — |
| 2007-09-19 | $28.20 | $116.27 | 5,916,000 | — | — |
| 2007-09-18 | $26.89 | $110.87 | 4,426,700 | — | — |
| 2007-09-17 | $25.05 | $103.28 | 2,083,100 | — | — |
| 2007-09-14 | $25.52 | $105.22 | 2,566,400 | — | — |
| 2007-09-13 | $25.61 | $105.59 | 3,037,500 | — | — |
| 2007-09-12 | $25.12 | $103.57 | 2,997,200 | — | — |
| 2007-09-11 | $25.31 | $104.35 | 3,907,200 | — | — |
| 2007-09-10 | $25.28 | $104.23 | 6,732,100 | — | — |
| 2007-09-07 | $25.92 | $106.87 | 3,856,400 | — | — |
| 2007-09-06 | $26.95 | $111.12 | 2,504,100 | — | — |
| 2007-09-05 | $27.03 | $111.44 | 3,358,900 | — | — |
| 2007-09-04 | $27.56 | $113.63 | 3,076,600 | — | — |
| 2007-08-31 | $27.66 | $114.04 | 2,309,600 | — | — |
| 2007-08-30 | $27.31 | $112.60 | 3,010,600 | — | — |
| 2007-08-29 | $27.83 | $114.74 | 2,363,800 | — | — |
| 2007-08-28 | $26.91 | $110.95 | 3,696,800 | — | — |
| 2007-08-27 | $28.13 | $115.98 | 1,719,800 | — | — |
| 2007-08-24 | $28.84 | $118.91 | 4,114,500 | — | — |
| 2007-08-23 | $28.83 | $118.87 | 3,060,500 | — | — |
| 2007-08-22 | $29.49 | $121.59 | 3,939,600 | — | — |
| 2007-08-21 | $28.59 | $117.88 | 4,458,000 | — | — |
| 2007-08-20 | $27.78 | $114.54 | 3,324,000 | — | — |
| 2007-08-17 | $27.69 | $114.17 | 9,520,900 | — | — |
| 2007-08-16 | $25.15 | $103.69 | 11,240,100 | — | — |
| 2007-08-15 | $26.00 | $107.20 | 6,413,000 | — | — |
| 2007-08-14 | $27.35 | $112.76 | 5,565,300 | — | — |
| 2007-08-13 | $28.95 | $119.36 | 7,272,100 | — | — |
| 2007-08-10 | $27.25 | $112.35 | 9,041,700 | — | — |
| 2007-08-09 | $26.07 | $107.49 | 10,148,300 | — | — |
| 2007-08-08 | $26.94 | $111.07 | 12,547,300 | — | — |
| 2007-08-07 | $25.29 | $104.27 | 7,207,000 | — | — |
| 2007-08-06 | $25.91 | $106.83 | 6,052,200 | — | — |
| 2007-08-03 | $26.43 | $108.97 | 3,838,100 | — | — |
| 2007-08-02 | $27.46 | $113.22 | 4,778,700 | — | — |
| 2007-08-01 | $27.50 | $113.38 | 8,668,500 | — | — |
| 2007-07-31 | $28.72 | $118.41 | 7,350,300 | — | — |
| 2007-07-30 | $29.12 | $120.06 | 9,566,500 | — | — |
| 2007-07-27 | $27.00 | $111.32 | 11,025,100 | — | — |
| 2007-07-26 | $29.18 | $120.31 | 16,448,100 | — | — |
| 2007-07-25 | $32.05 | $132.14 | 6,878,900 | — | — |
| 2007-07-24 | $33.37 | $137.58 | 3,638,000 | — | — |
| 2007-07-23 | $34.49 | $142.20 | 1,946,100 | — | — |
| 2007-07-20 | $34.95 | $144.10 | 7,461,400 | — | — |
| 2007-07-19 | $35.71 | $147.23 | 2,153,100 | — | — |
| 2007-07-18 | $35.15 | $144.92 | 2,459,400 | — | — |
| 2007-07-17 | $35.35 | $145.75 | 2,085,000 | — | — |
| 2007-07-16 | $35.68 | $147.11 | 1,517,100 | — | — |
| 2007-07-13 | $36.03 | $148.55 | 1,947,600 | — | — |
| 2007-07-12 | $35.77 | $147.48 | 2,047,800 | — | — |
| 2007-07-11 | $35.72 | $147.27 | 1,456,000 | — | — |
| 2007-07-10 | $35.74 | $147.36 | 2,083,500 | — | — |
| 2007-07-09 | $36.63 | $151.03 | 2,378,300 | — | — |
| 2007-07-06 | $36.57 | $150.78 | 2,283,700 | — | — |
| 2007-07-05 | $36.42 | $150.16 | 2,156,400 | — | — |
| 2007-07-03 | $36.26 | $149.50 | 1,538,200 | — | — |
| 2007-07-02 | $35.82 | $147.69 | 4,585,100 | — | — |
| 2007-06-29 | $34.76 | $143.32 | 4,179,500 | — | — |
| 2007-06-28 | $33.83 | $139.48 | 2,195,800 | — | — |
| 2007-06-27 | $33.55 | $138.33 | 3,598,200 | — | — |
| 2007-06-26 | $33.60 | $138.53 | 2,663,100 | — | — |
| 2007-06-25 | $33.98 | $140.10 | 2,296,400 | — | — |
| 2007-06-22 | $34.67 | $142.94 | 2,631,600 | — | — |
| 2007-06-21 | $34.65 | $142.86 | 2,187,500 | — | — |
| 2007-06-20 | $34.22 | $141.09 | 2,576,200 | — | — |
| 2007-06-19 | $34.54 | $142.41 | 2,363,600 | — | — |
| 2007-06-18 | $34.97 | $144.18 | 2,667,700 | — | — |
| 2007-06-15 | $35.32 | $145.62 | 4,064,400 | — | — |
| 2007-06-14 | $35.28 | $145.46 | 2,273,100 | — | — |
| 2007-06-13 | $35.18 | $145.05 | 3,493,900 | — | — |
| 2007-06-12 | $34.12 | $140.68 | 2,403,700 | — | — |
| 2007-06-11 | $34.63 | $142.78 | 1,757,600 | — | — |
| 2007-06-08 | $35.13 | $144.84 | 3,150,200 | — | — |
| 2007-06-07 | $34.49 | $142.20 | 3,663,800 | — | — |
| 2007-06-06 | $35.58 | $146.70 | 3,087,200 | — | — |
| 2007-06-05 | $36.39 | $150.04 | 2,544,000 | — | — |
| 2007-06-04 | $36.25 | $149.46 | 2,244,300 | — | — |
| 2007-06-01 | $36.13 | $148.96 | 3,429,400 | — | — |
| 2007-05-31 | $35.47 | $146.24 | 5,978,600 | — | — |
| 2007-05-30 | $35.16 | $144.96 | 3,287,700 | — | — |
| 2007-05-29 | $35.26 | $145.38 | 3,516,100 | — | — |
| 2007-05-25 | $34.44 | $142.00 | 3,324,300 | — | — |
| 2007-05-24 | $34.15 | $140.80 | 3,831,000 | — | — |
| 2007-05-23 | $34.59 | $142.61 | 4,856,700 | — | — |
| 2007-05-22 | $34.33 | $141.54 | 3,008,100 | — | — |
| 2007-05-21 | $34.52 | $142.33 | 5,487,300 | — | — |
| 2007-05-18 | $34.98 | $144.22 | 7,549,200 | — | — |
| 2007-05-17 | $34.90 | $143.89 | 17,790,900 | — | — |
| 2007-05-16 | $33.27 | $137.17 | 4,877,100 | — | — |
| 2007-05-15 | $33.04 | $136.22 | 2,910,800 | — | — |
| 2007-05-14 | $33.10 | $136.47 | 2,658,600 | — | — |
| 2007-05-11 | $32.96 | $135.89 | 2,751,400 | — | — |
| 2007-05-10 | $33.13 | $136.60 | 4,243,500 | — | — |
| 2007-05-09 | $33.61 | $138.57 | 2,513,400 | — | — |
| 2007-05-08 | $33.26 | $137.13 | 2,260,800 | — | — |
| 2007-05-07 | $33.53 | $138.24 | 2,259,600 | — | — |
| 2007-05-04 | $33.68 | $138.86 | 2,162,800 | — | — |
| 2007-05-03 | $33.83 | $139.48 | 4,024,800 | — | — |
| 2007-05-02 | $33.30 | $137.30 | 3,396,700 | — | — |
| 2007-05-01 | $32.57 | $134.29 | 5,527,600 | — | — |
| 2007-04-30 | $33.26 | $137.13 | 6,112,100 | — | — |
| 2007-04-27 | $34.41 | $141.87 | 10,404,400 | — | — |
| 2007-04-26 | $32.50 | $134.00 | 4,398,500 | — | — |
| 2007-04-25 | $32.44 | $133.75 | 2,624,300 | — | — |
| 2007-04-24 | $32.22 | $132.84 | 2,935,700 | — | — |
| 2007-04-23 | $32.14 | $132.51 | 3,374,000 | — | — |
| 2007-04-20 | $32.51 | $134.04 | 2,521,200 | — | — |
| 2007-04-19 | $32.39 | $133.54 | 4,213,400 | — | — |
| 2007-04-18 | $32.30 | $133.17 | 5,242,300 | — | — |
| 2007-04-17 | $33.20 | $136.88 | 2,610,800 | — | — |
| 2007-04-16 | $33.75 | $139.15 | 3,146,400 | — | — |
| 2007-04-13 | $33.18 | $136.80 | 1,610,200 | — | — |
| 2007-04-12 | $33.48 | $138.04 | 3,124,500 | — | — |
| 2007-04-11 | $33.21 | $136.93 | 3,332,600 | — | — |
| 2007-04-10 | $33.11 | $136.51 | 2,864,800 | — | — |
| 2007-04-09 | $32.74 | $134.99 | 2,819,100 | — | — |
| 2007-04-05 | $32.91 | $135.69 | 2,133,700 | — | — |
| 2007-04-04 | $32.66 | $134.66 | 3,008,700 | — | — |
| 2007-04-03 | $31.98 | $131.85 | 3,384,200 | — | — |
| 2007-04-02 | $31.55 | $130.08 | 4,240,000 | — | — |
| 2007-03-30 | $31.19 | $128.60 | 2,908,400 | — | — |
| 2007-03-29 | $31.00 | $127.81 | 3,568,000 | — | — |
| 2007-03-28 | $31.43 | $129.59 | 3,706,600 | — | — |
| 2007-03-27 | $31.52 | $129.96 | 5,168,400 | — | — |
| 2007-03-26 | $31.76 | $130.95 | 7,328,100 | — | — |
| 2007-03-23 | $30.29 | $124.89 | 2,883,100 | — | — |
| 2007-03-22 | $30.32 | $125.01 | 3,855,500 | — | — |
| 2007-03-21 | $30.00 | $123.69 | 3,725,800 | — | — |
| 2007-03-20 | $29.96 | $123.53 | 4,490,100 | — | — |
| 2007-03-19 | $29.88 | $123.20 | 5,411,400 | — | — |
| 2007-03-16 | $28.26 | $116.52 | 3,083,400 | — | — |
| 2007-03-15 | $28.47 | $117.38 | 2,724,100 | — | — |
| 2007-03-14 | $27.94 | $115.20 | 4,808,500 | — | — |
| 2007-03-13 | $28.25 | $116.47 | 3,927,000 | — | — |
| 2007-03-12 | $28.98 | $119.48 | 4,309,400 | — | — |
| 2007-03-09 | $28.51 | $117.55 | 7,188,400 | — | — |
| 2007-03-08 | $28.86 | $118.99 | 8,685,300 | — | — |
| 2007-03-07 | $28.48 | $117.42 | 5,981,600 | — | — |
| 2007-03-06 | $28.19 | $116.23 | 8,147,500 | — | — |
| 2007-03-05 | $27.27 | $112.43 | 7,132,300 | — | — |
| 2007-03-02 | $27.19 | $112.10 | 11,524,300 | — | — |
| 2007-03-01 | $26.15 | $107.82 | 15,209,200 | — | — |
| 2007-02-28 | $24.62 | $101.51 | 6,681,900 | — | — |
| 2007-02-27 | $24.41 | $100.64 | 7,173,900 | — | — |
| 2007-02-26 | $25.64 | $105.71 | 5,351,600 | — | — |
| 2007-02-23 | $26.12 | $107.69 | 4,423,700 | — | — |
| 2007-02-22 | $25.86 | $106.62 | 6,279,500 | — | — |
| 2007-02-21 | $25.65 | $105.76 | 8,758,400 | — | — |
| 2007-02-20 | $25.39 | $104.68 | 3,516,500 | — | — |
| 2007-02-16 | $25.18 | $103.82 | 5,083,000 | — | — |
| 2007-02-15 | $25.41 | $104.77 | 6,099,000 | — | — |
| 2007-02-14 | $24.85 | $102.46 | 5,218,300 | — | — |
| 2007-02-13 | $24.63 | $101.55 | 3,603,700 | — | — |
| 2007-02-12 | $24.66 | $101.67 | 8,022,800 | — | — |
| 2007-02-09 | $25.11 | $103.53 | 3,121,100 | — | — |
| 2007-02-08 | $25.70 | $105.96 | 3,604,800 | — | — |
| 2007-02-07 | $25.11 | $103.53 | 2,604,100 | — | — |
| 2007-02-06 | $24.99 | $103.03 | 2,872,100 | — | — |
| 2007-02-05 | $25.13 | $103.61 | 3,652,800 | — | — |
| 2007-02-02 | $24.89 | $102.62 | 7,646,400 | — | — |
| 2007-02-01 | $24.55 | $101.22 | 2,938,200 | — | — |
| 2007-01-31 | $24.69 | $101.80 | 2,634,700 | — | — |
| 2007-01-30 | $24.69 | $101.80 | 2,705,700 | — | — |
| 2007-01-29 | $24.51 | $101.05 | 3,148,700 | — | — |
| 2007-01-26 | $24.70 | $101.84 | 2,107,300 | — | — |
| 2007-01-25 | $24.53 | $101.14 | 5,302,500 | — | — |
| 2007-01-24 | $25.08 | $103.41 | 4,437,400 | — | — |
| 2007-01-23 | $24.26 | $100.02 | 2,817,800 | — | — |
| 2007-01-22 | $23.92 | $98.62 | 3,552,300 | — | — |
| 2007-01-19 | $24.22 | $99.86 | 4,581,500 | — | — |
| 2007-01-18 | $23.91 | $98.58 | 5,635,600 | — | — |
| 2007-01-17 | $24.14 | $99.53 | 4,440,000 | — | — |
| 2007-01-16 | $24.51 | $101.05 | 4,148,000 | — | — |
| 2007-01-12 | $24.51 | $101.05 | 4,392,600 | — | — |
| 2007-01-11 | $24.50 | $101.01 | 5,468,900 | — | — |
| 2007-01-10 | $24.82 | $102.33 | 5,764,300 | — | — |
| 2007-01-09 | $24.95 | $102.87 | 9,420,300 | — | — |
| 2007-01-08 | $24.04 | $99.12 | 8,345,100 | — | — |
| 2007-01-05 | $23.28 | $95.98 | 8,792,300 | — | — |
| 2007-01-04 | $22.67 | $93.47 | 8,013,000 | — | — |
| 2007-01-03 | $22.80 | $94.00 | 13,407,400 | — | — |