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
- 2005-11-16 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 | $38.50 | $38.50 | 2,997,000 | — | — |
| 2007-12-28 | $37.89 | $37.89 | 3,374,000 | — | — |
| 2007-12-27 | $37.93 | $37.93 | 3,250,000 | — | — |
| 2007-12-26 | $38.90 | $38.90 | 3,492,500 | — | — |
| 2007-12-24 | $38.53 | $38.53 | 2,949,500 | — | — |
| 2007-12-21 | $37.29 | $37.29 | 8,734,000 | — | — |
| 2007-12-20 | $37.67 | $37.67 | 5,364,500 | — | — |
| 2007-12-19 | $37.17 | $37.17 | 8,387,000 | — | — |
| 2007-12-18 | $35.58 | $35.58 | 6,463,500 | — | — |
| 2007-12-17 | $36.06 | $36.06 | 6,330,500 | — | — |
| 2007-12-14 | $37.15 | $37.15 | 10,570,000 | — | — |
| 2007-12-13 | $36.16 | $36.16 | 8,090,500 | — | — |
| 2007-12-12 | $35.04 | $35.04 | 6,768,500 | — | — |
| 2007-12-11 | $34.23 | $34.23 | 6,023,000 | — | — |
| 2007-12-10 | $35.26 | $35.26 | 3,524,000 | — | — |
| 2007-12-07 | $35.11 | $35.11 | 3,963,500 | — | — |
| 2007-12-06 | $34.96 | $34.96 | 4,878,000 | — | — |
| 2007-12-05 | $34.30 | $34.30 | 8,251,500 | — | — |
| 2007-12-04 | $32.51 | $32.51 | 5,644,500 | — | — |
| 2007-12-03 | $32.55 | $32.55 | 6,235,500 | — | — |
| 2007-11-30 | $33.39 | $33.39 | 6,684,000 | — | — |
| 2007-11-29 | $33.84 | $33.84 | 5,944,000 | — | — |
| 2007-11-28 | $33.92 | $33.92 | 7,879,000 | — | — |
| 2007-11-27 | $32.09 | $32.09 | 10,961,000 | — | — |
| 2007-11-26 | $32.68 | $32.68 | 7,746,500 | — | — |
| 2007-11-23 | $33.60 | $33.60 | 2,426,000 | — | — |
| 2007-11-21 | $33.04 | $33.04 | 7,301,500 | — | — |
| 2007-11-20 | $33.92 | $33.92 | 13,777,000 | — | — |
| 2007-11-19 | $36.05 | $36.05 | 14,686,000 | — | — |
| 2007-11-16 | $35.01 | $35.01 | 7,449,000 | — | — |
| 2007-11-15 | $34.50 | $34.50 | 7,407,500 | — | — |
| 2007-11-14 | $34.23 | $34.23 | 9,078,000 | — | — |
| 2007-11-13 | $33.58 | $33.58 | 6,291,500 | — | — |
| 2007-11-12 | $32.27 | $32.27 | 8,169,000 | — | — |
| 2007-11-09 | $33.09 | $33.09 | 7,908,000 | — | — |
| 2007-11-08 | $34.21 | $34.21 | 11,280,500 | — | — |
| 2007-11-07 | $34.68 | $34.68 | 7,693,000 | — | — |
| 2007-11-06 | $35.67 | $35.67 | 9,124,000 | — | — |
| 2007-11-05 | $34.96 | $34.96 | 8,265,500 | — | — |
| 2007-11-02 | $34.93 | $34.93 | 6,869,500 | — | — |
| 2007-11-01 | $34.46 | $34.46 | 9,550,000 | — | — |
| 2007-10-31 | $35.60 | $35.60 | 10,199,000 | — | — |
| 2007-10-30 | $34.18 | $34.18 | 7,880,000 | — | — |
| 2007-10-29 | $34.61 | $34.61 | 6,518,500 | — | — |
| 2007-10-26 | $34.05 | $34.05 | 7,579,500 | — | — |
| 2007-10-25 | $33.73 | $33.73 | 15,684,000 | — | — |
| 2007-10-24 | $35.10 | $35.10 | 19,712,000 | — | — |
| 2007-10-23 | $33.71 | $33.71 | 11,430,000 | — | — |
| 2007-10-22 | $32.27 | $32.27 | 11,301,500 | — | — |
| 2007-10-19 | $32.79 | $32.79 | 18,446,000 | — | — |
| 2007-10-18 | $32.38 | $32.38 | 8,013,500 | — | — |
| 2007-10-17 | $31.60 | $31.60 | 7,133,000 | — | — |
| 2007-10-16 | $31.08 | $31.08 | 5,582,000 | — | — |
| 2007-10-15 | $31.47 | $31.47 | 5,385,500 | — | — |
| 2007-10-12 | $32.26 | $32.26 | 6,226,000 | — | — |
| 2007-10-11 | $31.28 | $31.28 | 9,149,500 | — | — |
| 2007-10-10 | $32.54 | $32.54 | 5,726,500 | — | — |
| 2007-10-09 | $32.72 | $32.72 | 8,712,500 | — | — |
| 2007-10-08 | $32.23 | $32.23 | 6,865,500 | — | — |
| 2007-10-05 | $31.55 | $31.55 | 7,926,500 | — | — |
| 2007-10-04 | $30.84 | $30.84 | 5,962,000 | — | — |
| 2007-10-03 | $30.71 | $30.71 | 7,341,500 | — | — |
| 2007-10-02 | $30.93 | $30.93 | 12,032,000 | — | — |
| 2007-10-01 | $30.80 | $30.80 | 7,522,500 | — | — |
| 2007-09-28 | $30.38 | $30.38 | 8,265,000 | — | — |
| 2007-09-27 | $30.49 | $30.49 | 11,038,000 | — | — |
| 2007-09-26 | $30.38 | $30.38 | 18,728,000 | — | — |
| 2007-09-25 | $30.23 | $30.23 | 97,137,000 | — | — |
| 2007-09-24 | $28.36 | $28.36 | 14,509,500 | — | — |
| 2007-09-21 | $27.09 | $27.09 | 8,703,000 | — | — |
| 2007-09-20 | $27.08 | $27.08 | 12,541,500 | — | — |
| 2007-09-19 | $26.32 | $26.32 | 10,466,000 | — | — |
| 2007-09-18 | $27.13 | $27.13 | 12,521,500 | — | — |
| 2007-09-17 | $25.30 | $25.30 | 7,203,500 | — | — |
| 2007-09-14 | $25.54 | $25.54 | 7,044,500 | — | — |
| 2007-09-13 | $25.81 | $25.81 | 8,581,000 | — | — |
| 2007-09-12 | $26.28 | $26.28 | 6,708,500 | — | — |
| 2007-09-11 | $26.29 | $26.29 | 6,996,500 | — | — |
| 2007-09-10 | $26.43 | $26.43 | 9,353,500 | — | — |
| 2007-09-07 | $26.57 | $26.57 | 8,636,500 | — | — |
| 2007-09-06 | $27.61 | $27.61 | 10,293,500 | — | — |
| 2007-09-05 | $28.18 | $28.18 | 10,422,500 | — | — |
| 2007-09-04 | $29.57 | $29.57 | 8,339,500 | — | — |
| 2007-08-31 | $29.17 | $29.17 | 7,788,000 | — | — |
| 2007-08-30 | $27.95 | $27.95 | 5,905,500 | — | — |
| 2007-08-29 | $27.92 | $27.92 | 7,146,000 | — | — |
| 2007-08-28 | $26.98 | $26.98 | 6,619,500 | — | — |
| 2007-08-27 | $28.04 | $28.04 | 4,764,000 | — | — |
| 2007-08-24 | $28.50 | $28.50 | 4,773,500 | — | — |
| 2007-08-23 | $27.91 | $27.91 | 8,847,000 | — | — |
| 2007-08-22 | $27.77 | $27.77 | 13,559,500 | — | — |
| 2007-08-21 | $27.03 | $27.03 | 13,357,500 | — | — |
| 2007-08-20 | $27.53 | $27.53 | 16,705,500 | — | — |
| 2007-08-17 | $26.71 | $26.71 | 17,319,500 | — | — |
| 2007-08-16 | $25.90 | $25.90 | 33,833,500 | — | — |
| 2007-08-15 | $26.80 | $26.80 | 16,322,500 | — | — |
| 2007-08-14 | $28.62 | $28.62 | 11,763,000 | — | — |
| 2007-08-13 | $29.40 | $29.40 | 11,508,500 | — | — |
| 2007-08-10 | $30.21 | $30.21 | 14,760,000 | — | — |
| 2007-08-09 | $30.80 | $30.80 | 13,842,500 | — | — |
| 2007-08-08 | $31.98 | $31.98 | 9,403,500 | — | — |
| 2007-08-07 | $31.37 | $31.37 | 9,497,500 | — | — |
| 2007-08-06 | $30.72 | $30.72 | 11,525,000 | — | — |
| 2007-08-03 | $30.79 | $30.79 | 14,670,000 | — | — |
| 2007-08-02 | $30.44 | $30.44 | 10,473,000 | — | — |
| 2007-08-01 | $30.00 | $30.00 | 14,575,000 | — | — |
| 2007-07-31 | $30.23 | $30.23 | 11,519,500 | — | — |
| 2007-07-30 | $31.28 | $31.28 | 12,105,000 | — | — |
| 2007-07-27 | $30.28 | $30.28 | 19,105,000 | — | — |
| 2007-07-26 | $29.27 | $29.27 | 18,468,000 | — | — |
| 2007-07-25 | $28.75 | $28.75 | 19,783,000 | — | — |
| 2007-07-24 | $29.56 | $29.56 | 12,304,000 | — | — |
| 2007-07-23 | $31.22 | $31.22 | 9,199,000 | — | — |
| 2007-07-20 | $32.05 | $32.05 | 14,838,500 | — | — |
| 2007-07-19 | $32.27 | $32.27 | 11,096,000 | — | — |
| 2007-07-18 | $32.59 | $32.59 | 14,302,500 | — | — |
| 2007-07-17 | $33.37 | $33.37 | 11,554,500 | — | — |
| 2007-07-16 | $34.00 | $34.00 | 18,600,000 | — | — |
| 2007-07-13 | $33.42 | $33.42 | 10,136,000 | — | — |
| 2007-07-12 | $33.80 | $33.80 | 31,852,000 | — | — |
| 2007-07-11 | $33.41 | $33.41 | 30,740,500 | — | — |
| 2007-07-10 | $31.15 | $31.15 | 11,336,500 | — | — |
| 2007-07-09 | $31.36 | $31.36 | 16,006,000 | — | — |
| 2007-07-06 | $31.22 | $31.22 | 13,564,000 | — | — |
| 2007-07-05 | $30.36 | $30.36 | 8,780,000 | — | — |
| 2007-07-03 | $29.78 | $29.78 | 7,011,500 | — | — |
| 2007-07-02 | $29.00 | $29.00 | 9,290,000 | — | — |
| 2007-06-29 | $29.57 | $29.57 | 7,807,500 | — | — |
| 2007-06-28 | $29.76 | $29.76 | 10,689,000 | — | — |
| 2007-06-27 | $30.21 | $30.21 | 18,674,500 | — | — |
| 2007-06-26 | $29.11 | $29.11 | 16,448,500 | — | — |
| 2007-06-25 | $29.85 | $29.85 | 15,367,500 | — | — |
| 2007-06-22 | $31.10 | $31.10 | 14,029,500 | — | — |
| 2007-06-21 | $31.71 | $31.71 | 15,128,500 | — | — |
| 2007-06-20 | $31.62 | $31.62 | 22,681,500 | — | — |
| 2007-06-19 | $31.26 | $31.26 | 13,176,500 | — | — |
| 2007-06-18 | $30.89 | $30.89 | 11,184,500 | — | — |
| 2007-06-15 | $31.40 | $31.40 | 20,109,500 | — | — |
| 2007-06-14 | $30.98 | $30.98 | 23,469,500 | — | — |
| 2007-06-13 | $29.56 | $29.56 | 11,840,500 | — | — |
| 2007-06-12 | $29.80 | $29.80 | 17,150,000 | — | — |
| 2007-06-11 | $29.84 | $29.84 | 14,819,000 | — | — |
| 2007-06-08 | $29.13 | $29.13 | 17,046,000 | — | — |
| 2007-06-07 | $29.34 | $29.34 | 25,722,500 | — | — |
| 2007-06-06 | $30.60 | $30.60 | 26,034,000 | — | — |
| 2007-06-05 | $29.75 | $29.75 | 16,010,500 | — | — |
| 2007-06-04 | $29.93 | $29.93 | 17,614,000 | — | — |
| 2007-06-01 | $28.59 | $28.59 | 10,280,000 | — | — |
| 2007-05-31 | $28.99 | $28.99 | 16,595,000 | — | — |
| 2007-05-30 | $29.74 | $29.74 | 14,848,500 | — | — |
| 2007-05-29 | $29.55 | $29.55 | 9,967,500 | — | — |
| 2007-05-25 | $29.00 | $29.00 | 11,151,000 | — | — |
| 2007-05-24 | $28.43 | $28.43 | 22,277,500 | — | — |
| 2007-05-23 | $29.69 | $29.69 | 19,912,500 | — | — |
| 2007-05-22 | $30.28 | $30.28 | 28,536,000 | — | — |
| 2007-05-21 | $29.22 | $29.22 | 32,772,500 | — | — |
| 2007-05-18 | $27.84 | $27.84 | 8,733,500 | — | — |
| 2007-05-17 | $27.96 | $27.96 | 10,998,000 | — | — |
| 2007-05-16 | $27.56 | $27.56 | 12,683,000 | — | — |
| 2007-05-15 | $27.46 | $27.46 | 14,527,500 | — | — |
| 2007-05-14 | $27.76 | $27.76 | 13,759,500 | — | — |
| 2007-05-11 | $28.11 | $28.11 | 20,855,500 | — | — |
| 2007-05-10 | $26.97 | $26.97 | 27,724,500 | — | — |
| 2007-05-09 | $27.51 | $27.51 | 15,489,500 | — | — |
| 2007-05-08 | $26.94 | $26.94 | 11,664,000 | — | — |
| 2007-05-07 | $27.43 | $27.43 | 12,755,000 | — | — |
| 2007-05-04 | $27.68 | $27.68 | 25,054,500 | — | — |
| 2007-05-03 | $26.95 | $26.95 | 28,523,500 | — | — |
| 2007-05-02 | $25.45 | $25.45 | 26,203,000 | — | — |
| 2007-05-01 | $24.60 | $24.60 | 18,699,500 | — | — |
| 2007-04-30 | $25.40 | $25.40 | 18,370,500 | — | — |
| 2007-04-27 | $25.35 | $25.35 | 6,884,000 | — | — |
| 2007-04-26 | $25.83 | $25.83 | 7,902,000 | — | — |
| 2007-04-25 | $26.10 | $26.10 | 10,677,000 | — | — |
| 2007-04-24 | $26.03 | $26.03 | 10,952,000 | — | — |
| 2007-04-23 | $26.47 | $26.47 | 13,640,000 | — | — |
| 2007-04-20 | $26.77 | $26.77 | 22,640,500 | — | — |
| 2007-04-19 | $25.94 | $25.94 | 8,830,500 | — | — |
| 2007-04-18 | $26.18 | $26.18 | 9,495,500 | — | — |
| 2007-04-17 | $26.24 | $26.24 | 16,323,500 | — | — |
| 2007-04-16 | $26.00 | $26.00 | 13,721,500 | — | — |
| 2007-04-13 | $25.96 | $25.96 | 15,680,500 | — | — |
| 2007-04-12 | $25.33 | $25.33 | 9,093,500 | — | — |
| 2007-04-11 | $25.39 | $25.39 | 11,471,500 | — | — |
| 2007-04-10 | $25.59 | $25.59 | 12,485,000 | — | — |
| 2007-04-09 | $25.70 | $25.70 | 15,037,500 | — | — |
| 2007-04-05 | $25.78 | $25.78 | 18,533,500 | — | — |
| 2007-04-04 | $25.18 | $25.18 | 19,219,000 | — | — |
| 2007-04-03 | $24.73 | $24.73 | 28,036,500 | — | — |
| 2007-04-02 | $25.57 | $25.57 | 26,489,500 | — | — |
| 2007-03-30 | $24.44 | $24.44 | 15,906,000 | — | — |
| 2007-03-29 | $24.59 | $24.59 | 23,543,500 | — | — |
| 2007-03-28 | $24.39 | $24.39 | 27,576,000 | — | — |
| 2007-03-27 | $24.59 | $24.59 | 29,486,000 | — | — |
| 2007-03-26 | $24.17 | $24.17 | 26,903,500 | — | — |
| 2007-03-23 | $24.71 | $24.71 | 22,125,500 | — | — |
| 2007-03-22 | $25.45 | $25.45 | 22,048,000 | — | — |
| 2007-03-21 | $25.95 | $25.95 | 22,885,000 | — | — |
| 2007-03-20 | $25.98 | $25.98 | 23,353,500 | — | — |
| 2007-03-19 | $25.60 | $25.60 | 24,511,000 | — | — |
| 2007-03-16 | $25.28 | $25.28 | 25,297,000 | — | — |
| 2007-03-15 | $25.62 | $25.62 | 58,280,000 | — | — |
| 2007-03-14 | $26.39 | $26.39 | 39,105,500 | — | — |
| 2007-03-13 | $25.80 | $25.80 | 28,272,500 | — | — |
| 2007-03-12 | $26.89 | $26.89 | 25,969,000 | — | — |
| 2007-03-09 | $26.20 | $26.20 | 38,464,500 | — | — |
| 2007-03-08 | $26.27 | $26.27 | 68,043,000 | — | — |
| 2007-03-07 | $25.82 | $25.82 | 63,662,500 | — | — |
| 2007-03-06 | $28.49 | $28.49 | 40,535,500 | — | — |
| 2007-03-05 | $27.42 | $27.42 | 41,687,000 | — | — |
| 2007-03-02 | $27.72 | $27.72 | 53,064,500 | — | — |
| 2007-03-01 | $30.12 | $30.12 | 35,373,500 | — | — |
| 2007-02-28 | $30.15 | $30.15 | 42,330,500 | — | — |
| 2007-02-27 | $28.92 | $28.92 | 33,598,500 | — | — |
| 2007-02-26 | $31.44 | $31.44 | 21,256,500 | — | — |
| 2007-02-23 | $32.39 | $32.39 | 21,161,500 | — | — |
| 2007-02-22 | $32.12 | $32.12 | 21,925,500 | — | — |
| 2007-02-21 | $32.77 | $32.77 | 27,973,500 | — | — |
| 2007-02-20 | $32.52 | $32.52 | 24,665,500 | — | — |
| 2007-02-16 | $31.66 | $31.66 | 18,762,500 | — | — |
| 2007-02-15 | $31.02 | $31.02 | 16,693,000 | — | — |
| 2007-02-14 | $30.33 | $30.33 | 18,046,500 | — | — |
| 2007-02-13 | $30.17 | $30.17 | 20,974,500 | — | — |
| 2007-02-12 | $28.71 | $28.71 | 17,914,000 | — | — |
| 2007-02-09 | $29.87 | $29.87 | 24,867,500 | — | — |
| 2007-02-08 | $30.41 | $30.41 | 36,817,500 | — | — |
| 2007-02-07 | $29.61 | $29.61 | 26,554,500 | — | — |
| 2007-02-06 | $28.57 | $28.57 | 17,735,000 | — | — |
| 2007-02-05 | $28.72 | $28.72 | 12,920,500 | — | — |
| 2007-02-02 | $28.49 | $28.49 | 24,137,500 | — | — |
| 2007-02-01 | $27.11 | $27.11 | 13,712,000 | — | — |
| 2007-01-31 | $26.11 | $26.11 | 9,656,000 | — | — |
| 2007-01-30 | $26.29 | $26.29 | 14,547,500 | — | — |
| 2007-01-29 | $25.98 | $25.98 | 14,780,500 | — | — |
| 2007-01-26 | $27.03 | $27.03 | 17,612,000 | — | — |
| 2007-01-25 | $26.35 | $26.35 | 20,039,000 | — | — |
| 2007-01-24 | $27.28 | $27.28 | 15,428,500 | — | — |
| 2007-01-23 | $25.90 | $25.90 | 13,824,000 | — | — |
| 2007-01-22 | $24.82 | $24.82 | 12,591,500 | — | — |
| 2007-01-19 | $25.38 | $25.38 | 18,061,000 | — | — |
| 2007-01-18 | $25.84 | $25.84 | 18,915,500 | — | — |
| 2007-01-17 | $26.64 | $26.64 | 19,927,000 | — | — |
| 2007-01-16 | $25.84 | $25.84 | 20,353,500 | — | — |
| 2007-01-12 | $26.95 | $26.95 | 16,014,000 | — | — |
| 2007-01-11 | $27.31 | $27.31 | 16,999,000 | — | — |
| 2007-01-10 | $27.05 | $27.05 | 26,275,000 | — | — |
| 2007-01-09 | $24.93 | $24.93 | 13,874,500 | — | — |
| 2007-01-08 | $25.14 | $25.14 | 16,032,500 | — | — |
| 2007-01-05 | $24.91 | $24.91 | 21,982,000 | — | — |
| 2007-01-04 | $24.20 | $24.20 | 18,900,500 | — | — |
| 2007-01-03 | $23.14 | $23.14 | 28,144,500 | — | — |