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 | $26.66 | $29.14 | 23,687,800 | — | — |
| 2007-12-28 | $26.76 | $29.25 | 35,391,400 | — | — |
| 2007-12-27 | $26.83 | $29.33 | 29,577,500 | — | — |
| 2007-12-26 | $27.45 | $30.01 | 21,346,200 | — | — |
| 2007-12-24 | $27.31 | $29.85 | 22,486,400 | — | — |
| 2007-12-21 | $26.96 | $29.47 | 58,620,800 | — | — |
| 2007-12-20 | $26.41 | $28.87 | 40,096,600 | — | — |
| 2007-12-19 | $26.19 | $28.63 | 33,581,900 | — | — |
| 2007-12-18 | $25.91 | $28.32 | 44,708,400 | — | — |
| 2007-12-17 | $25.72 | $28.12 | 64,820,000 | — | — |
| 2007-12-14 | $26.29 | $28.74 | 68,738,500 | — | — |
| 2007-12-13 | $27.16 | $29.69 | 53,456,100 | — | — |
| 2007-12-12 | $27.28 | $29.82 | 56,574,000 | — | — |
| 2007-12-11 | $26.93 | $29.44 | 67,572,400 | — | — |
| 2007-12-10 | $27.78 | $30.37 | 45,473,800 | — | — |
| 2007-12-07 | $27.73 | $30.31 | 47,506,200 | — | — |
| 2007-12-06 | $27.98 | $30.59 | 60,508,000 | — | — |
| 2007-12-05 | $27.22 | $29.76 | 68,523,700 | — | — |
| 2007-12-04 | $26.31 | $28.76 | 44,505,400 | — | — |
| 2007-12-03 | $26.25 | $28.69 | 56,131,600 | — | — |
| 2007-11-30 | $26.08 | $28.51 | 65,565,000 | — | — |
| 2007-11-29 | $26.34 | $28.79 | 43,272,300 | — | — |
| 2007-11-28 | $26.19 | $28.63 | 60,141,900 | — | — |
| 2007-11-27 | $25.11 | $27.45 | 62,931,100 | — | — |
| 2007-11-26 | $24.37 | $26.64 | 53,157,500 | — | — |
| 2007-11-23 | $25.07 | $27.41 | 36,581,600 | — | — |
| 2007-11-21 | $24.63 | $26.92 | 69,533,000 | — | — |
| 2007-11-20 | $25.52 | $27.90 | 74,694,200 | — | — |
| 2007-11-19 | $25.17 | $27.51 | 52,318,600 | — | — |
| 2007-11-16 | $25.51 | $27.89 | 80,440,400 | — | — |
| 2007-11-15 | $25.53 | $27.91 | 67,012,000 | — | — |
| 2007-11-14 | $25.85 | $28.26 | 63,262,500 | — | — |
| 2007-11-13 | $26.14 | $28.57 | 62,116,600 | — | — |
| 2007-11-12 | $25.37 | $27.73 | 72,660,600 | — | — |
| 2007-11-09 | $25.15 | $27.49 | 71,692,500 | — | — |
| 2007-11-08 | $25.93 | $28.35 | 91,404,900 | — | — |
| 2007-11-07 | $26.90 | $29.41 | 71,488,100 | — | — |
| 2007-11-06 | $27.49 | $30.05 | 69,334,400 | — | — |
| 2007-11-05 | $26.84 | $29.34 | 55,392,500 | — | — |
| 2007-11-02 | $26.80 | $29.17 | 58,633,800 | — | — |
| 2007-11-01 | $26.50 | $28.85 | 86,590,500 | — | — |
| 2007-10-31 | $26.90 | $29.28 | 64,819,100 | — | — |
| 2007-10-30 | $26.27 | $28.60 | 41,449,000 | — | — |
| 2007-10-29 | $26.26 | $28.58 | 53,264,600 | — | — |
| 2007-10-26 | $25.94 | $28.24 | 61,642,300 | — | — |
| 2007-10-25 | $25.89 | $28.18 | 57,691,300 | — | — |
| 2007-10-24 | $26.01 | $28.31 | 89,794,300 | — | — |
| 2007-10-23 | $26.80 | $29.17 | 67,310,100 | — | — |
| 2007-10-22 | $26.64 | $29.00 | 62,800,500 | — | — |
| 2007-10-19 | $26.30 | $28.63 | 80,777,400 | — | — |
| 2007-10-18 | $26.97 | $29.36 | 66,200,000 | — | — |
| 2007-10-17 | $26.72 | $29.09 | 187,866,100 | — | — |
| 2007-10-16 | $25.48 | $27.74 | 107,955,700 | — | — |
| 2007-10-15 | $25.75 | $28.03 | 74,615,900 | — | — |
| 2007-10-12 | $25.55 | $27.81 | 48,670,300 | — | — |
| 2007-10-11 | $25.43 | $27.68 | 91,274,900 | — | — |
| 2007-10-10 | $25.88 | $28.17 | 38,317,200 | — | — |
| 2007-10-09 | $25.84 | $28.13 | 43,878,600 | — | — |
| 2007-10-08 | $25.66 | $27.93 | 34,606,900 | — | — |
| 2007-10-05 | $25.54 | $27.80 | 72,211,600 | — | — |
| 2007-10-04 | $25.60 | $27.87 | 44,415,700 | — | — |
| 2007-10-03 | $25.81 | $28.10 | 76,290,500 | — | — |
| 2007-10-02 | $26.38 | $28.72 | 45,948,000 | — | — |
| 2007-10-01 | $26.37 | $28.70 | 54,672,800 | — | — |
| 2007-09-28 | $25.86 | $28.15 | 44,063,300 | — | — |
| 2007-09-27 | $25.76 | $28.04 | 47,541,400 | — | — |
| 2007-09-26 | $25.91 | $28.20 | 68,642,200 | — | — |
| 2007-09-25 | $25.89 | $28.18 | 50,665,900 | — | — |
| 2007-09-24 | $25.98 | $28.28 | 50,334,900 | — | — |
| 2007-09-21 | $25.87 | $28.16 | 70,411,400 | — | — |
| 2007-09-20 | $25.81 | $28.10 | 51,971,400 | — | — |
| 2007-09-19 | $25.68 | $27.95 | 69,117,900 | — | — |
| 2007-09-18 | $25.41 | $27.66 | 72,076,600 | — | — |
| 2007-09-17 | $24.85 | $27.05 | 46,370,300 | — | — |
| 2007-09-14 | $24.93 | $27.14 | 66,854,900 | — | — |
| 2007-09-13 | $25.35 | $27.59 | 65,045,000 | — | — |
| 2007-09-12 | $25.46 | $27.71 | 60,821,100 | — | — |
| 2007-09-11 | $25.66 | $27.93 | 61,962,300 | — | — |
| 2007-09-10 | $25.35 | $27.59 | 107,382,200 | — | — |
| 2007-09-07 | $25.47 | $27.72 | 65,685,000 | — | — |
| 2007-09-06 | $26.15 | $28.47 | 49,595,300 | — | — |
| 2007-09-05 | $25.99 | $28.29 | 59,594,700 | — | — |
| 2007-09-04 | $26.18 | $28.50 | 77,887,400 | — | — |
| 2007-08-31 | $25.75 | $28.03 | 56,843,900 | — | — |
| 2007-08-30 | $25.28 | $27.52 | 68,903,300 | — | — |
| 2007-08-29 | $25.09 | $27.31 | 82,168,400 | — | — |
| 2007-08-28 | $23.96 | $26.08 | 56,189,600 | — | — |
| 2007-08-27 | $24.45 | $26.61 | 45,799,500 | — | — |
| 2007-08-24 | $24.79 | $26.98 | 51,695,900 | — | — |
| 2007-08-23 | $24.23 | $26.38 | 38,610,600 | — | — |
| 2007-08-22 | $24.15 | $26.29 | 51,215,500 | — | — |
| 2007-08-21 | $23.89 | $26.01 | 58,065,500 | — | — |
| 2007-08-20 | $24.11 | $26.24 | 57,345,400 | — | — |
| 2007-08-17 | $23.70 | $25.80 | 94,355,000 | — | — |
| 2007-08-16 | $23.10 | $25.15 | 118,374,800 | — | — |
| 2007-08-15 | $23.22 | $25.28 | 63,242,900 | — | — |
| 2007-08-14 | $23.80 | $25.91 | 55,469,500 | — | — |
| 2007-08-13 | $24.02 | $26.15 | 50,460,400 | — | — |
| 2007-08-10 | $23.98 | $26.10 | 68,821,100 | — | — |
| 2007-08-09 | $23.92 | $26.04 | 71,677,400 | — | — |
| 2007-08-08 | $24.68 | $26.86 | 75,754,600 | — | — |
| 2007-08-07 | $24.13 | $26.27 | 59,835,600 | — | — |
| 2007-08-06 | $24.13 | $26.27 | 64,096,700 | — | — |
| 2007-08-03 | $23.91 | $26.03 | 77,219,000 | — | — |
| 2007-08-02 | $24.30 | $26.33 | 74,873,100 | — | — |
| 2007-08-01 | $23.80 | $25.79 | 92,766,600 | — | — |
| 2007-07-31 | $23.62 | $25.59 | 61,619,000 | — | — |
| 2007-07-30 | $23.85 | $25.84 | 69,472,300 | — | — |
| 2007-07-27 | $23.54 | $25.50 | 79,410,500 | — | — |
| 2007-07-26 | $24.00 | $26.00 | 86,328,700 | — | — |
| 2007-07-25 | $24.50 | $26.55 | 50,743,000 | — | — |
| 2007-07-24 | $24.53 | $26.58 | 68,543,100 | — | — |
| 2007-07-23 | $24.72 | $26.78 | 56,431,300 | — | — |
| 2007-07-20 | $24.55 | $26.60 | 95,624,900 | — | — |
| 2007-07-19 | $25.26 | $27.37 | 62,612,300 | — | — |
| 2007-07-18 | $25.06 | $27.15 | 134,435,700 | — | — |
| 2007-07-17 | $26.33 | $28.53 | 122,061,900 | — | — |
| 2007-07-16 | $25.95 | $28.12 | 50,045,600 | — | — |
| 2007-07-13 | $25.97 | $28.14 | 64,189,600 | — | — |
| 2007-07-12 | $26.00 | $28.17 | 134,702,600 | — | — |
| 2007-07-11 | $24.57 | $26.62 | 56,054,600 | — | — |
| 2007-07-10 | $24.97 | $27.05 | 64,931,900 | — | — |
| 2007-07-09 | $24.96 | $27.04 | 76,331,300 | — | — |
| 2007-07-06 | $24.68 | $26.74 | 51,408,200 | — | — |
| 2007-07-05 | $24.60 | $26.65 | 36,687,300 | — | — |
| 2007-07-03 | $24.59 | $26.64 | 29,204,400 | — | — |
| 2007-07-02 | $24.27 | $26.30 | 48,790,600 | — | — |
| 2007-06-29 | $23.74 | $25.72 | 50,633,200 | — | — |
| 2007-06-28 | $23.92 | $25.92 | 47,660,000 | — | — |
| 2007-06-27 | $23.79 | $25.78 | 50,784,400 | — | — |
| 2007-06-26 | $23.38 | $25.33 | 49,305,100 | — | — |
| 2007-06-25 | $23.48 | $25.44 | 50,088,600 | — | — |
| 2007-06-22 | $23.70 | $25.68 | 70,452,900 | — | — |
| 2007-06-21 | $24.29 | $26.32 | 56,127,800 | — | — |
| 2007-06-20 | $23.94 | $25.94 | 62,999,600 | — | — |
| 2007-06-19 | $24.10 | $26.11 | 67,154,400 | — | — |
| 2007-06-18 | $24.17 | $26.19 | 56,919,200 | — | — |
| 2007-06-15 | $24.24 | $26.26 | 159,229,100 | — | — |
| 2007-06-14 | $23.23 | $25.17 | 85,675,800 | — | — |
| 2007-06-13 | $22.67 | $24.56 | 75,402,700 | — | — |
| 2007-06-12 | $22.20 | $24.05 | 59,703,700 | — | — |
| 2007-06-11 | $21.93 | $23.76 | 42,220,000 | — | — |
| 2007-06-08 | $21.83 | $23.65 | 60,978,800 | — | — |
| 2007-06-07 | $21.31 | $23.09 | 65,427,200 | — | — |
| 2007-06-06 | $21.49 | $23.28 | 69,039,300 | — | — |
| 2007-06-05 | $21.96 | $23.79 | 55,921,800 | — | — |
| 2007-06-04 | $22.16 | $24.01 | 48,184,200 | — | — |
| 2007-06-01 | $22.36 | $24.23 | 48,706,100 | — | — |
| 2007-05-31 | $22.18 | $24.03 | 49,304,200 | — | — |
| 2007-05-30 | $22.08 | $23.92 | 58,288,200 | — | — |
| 2007-05-29 | $22.30 | $24.16 | 48,537,900 | — | — |
| 2007-05-25 | $22.16 | $24.01 | 38,037,600 | — | — |
| 2007-05-24 | $21.97 | $23.80 | 86,970,900 | — | — |
| 2007-05-23 | $22.67 | $24.56 | 63,578,800 | — | — |
| 2007-05-22 | $22.99 | $24.91 | 66,447,600 | — | — |
| 2007-05-21 | $22.63 | $24.52 | 51,141,900 | — | — |
| 2007-05-18 | $22.70 | $24.59 | 68,319,300 | — | — |
| 2007-05-17 | $22.23 | $24.09 | 58,022,700 | — | — |
| 2007-05-16 | $22.18 | $24.03 | 60,776,000 | — | — |
| 2007-05-15 | $22.01 | $23.85 | 57,409,000 | — | — |
| 2007-05-14 | $22.12 | $23.97 | 50,199,300 | — | — |
| 2007-05-11 | $22.28 | $24.14 | 46,752,400 | — | — |
| 2007-05-10 | $22.21 | $24.06 | 65,528,600 | — | — |
| 2007-05-09 | $22.47 | $24.35 | 72,643,900 | — | — |
| 2007-05-08 | $22.15 | $24.00 | 49,529,000 | — | — |
| 2007-05-07 | $21.96 | $23.79 | 36,978,500 | — | — |
| 2007-05-04 | $21.90 | $23.73 | 53,037,600 | — | — |
| 2007-05-03 | $21.74 | $23.55 | 71,127,400 | — | — |
| 2007-05-02 | $21.93 | $23.64 | 68,653,800 | — | — |
| 2007-05-01 | $21.80 | $23.50 | 60,719,800 | — | — |
| 2007-04-30 | $21.50 | $23.17 | 60,430,900 | — | — |
| 2007-04-27 | $21.87 | $23.57 | 48,819,400 | — | — |
| 2007-04-26 | $22.09 | $23.81 | 62,587,700 | — | — |
| 2007-04-25 | $22.26 | $23.99 | 68,950,800 | — | — |
| 2007-04-24 | $21.94 | $23.65 | 85,220,200 | — | — |
| 2007-04-23 | $21.91 | $23.62 | 55,767,600 | — | — |
| 2007-04-20 | $22.16 | $23.89 | 120,196,700 | — | — |
| 2007-04-19 | $21.81 | $23.51 | 97,553,200 | — | — |
| 2007-04-18 | $21.35 | $23.01 | 112,621,700 | — | — |
| 2007-04-17 | $20.98 | $22.61 | 104,587,400 | — | — |
| 2007-04-16 | $20.69 | $22.30 | 56,647,300 | — | — |
| 2007-04-13 | $20.46 | $22.05 | 44,046,400 | — | — |
| 2007-04-12 | $20.50 | $22.10 | 63,681,100 | — | — |
| 2007-04-11 | $20.47 | $22.06 | 90,710,100 | — | — |
| 2007-04-10 | $20.68 | $22.29 | 94,796,500 | — | — |
| 2007-04-09 | $20.10 | $21.67 | 117,593,100 | — | — |
| 2007-04-05 | $19.58 | $21.11 | 36,683,100 | — | — |
| 2007-04-04 | $19.38 | $20.89 | 49,475,500 | — | — |
| 2007-04-03 | $19.31 | $20.81 | 53,274,700 | — | — |
| 2007-04-02 | $19.13 | $20.62 | 54,240,600 | — | — |
| 2007-03-30 | $19.13 | $20.62 | 60,162,400 | — | — |
| 2007-03-29 | $19.09 | $20.58 | 71,000,900 | — | — |
| 2007-03-28 | $18.86 | $20.33 | 50,042,600 | — | — |
| 2007-03-27 | $19.06 | $20.54 | 50,285,100 | — | — |
| 2007-03-26 | $19.29 | $20.79 | 39,226,400 | — | — |
| 2007-03-23 | $19.27 | $20.77 | 37,566,600 | — | — |
| 2007-03-22 | $19.16 | $20.65 | 50,898,400 | — | — |
| 2007-03-21 | $19.34 | $20.85 | 61,537,800 | — | — |
| 2007-03-20 | $18.99 | $20.47 | 62,861,900 | — | — |
| 2007-03-19 | $19.11 | $20.60 | 59,139,800 | — | — |
| 2007-03-16 | $19.15 | $20.64 | 56,509,100 | — | — |
| 2007-03-15 | $19.14 | $20.63 | 52,048,300 | — | — |
| 2007-03-14 | $19.23 | $20.73 | 70,074,300 | — | — |
| 2007-03-13 | $19.12 | $20.61 | 66,226,600 | — | — |
| 2007-03-12 | $19.48 | $21.00 | 68,184,600 | — | — |
| 2007-03-09 | $19.10 | $20.59 | 51,056,700 | — | — |
| 2007-03-08 | $19.23 | $20.73 | 46,507,200 | — | — |
| 2007-03-07 | $19.12 | $20.61 | 68,343,100 | — | — |
| 2007-03-06 | $19.40 | $20.91 | 66,882,600 | — | — |
| 2007-03-05 | $19.11 | $20.60 | 88,237,400 | — | — |
| 2007-03-02 | $19.22 | $20.72 | 95,602,100 | — | — |
| 2007-03-01 | $19.59 | $21.12 | 108,287,900 | — | — |
| 2007-02-28 | $19.86 | $21.41 | 102,774,400 | — | — |
| 2007-02-27 | $20.03 | $21.59 | 99,034,300 | — | — |
| 2007-02-26 | $20.85 | $22.47 | 72,228,200 | — | — |
| 2007-02-23 | $20.76 | $22.38 | 75,768,100 | — | — |
| 2007-02-22 | $20.97 | $22.60 | 52,430,400 | — | — |
| 2007-02-21 | $20.88 | $22.51 | 69,355,500 | — | — |
| 2007-02-20 | $21.18 | $22.83 | 47,945,200 | — | — |
| 2007-02-16 | $21.23 | $22.88 | 47,511,800 | — | — |
| 2007-02-15 | $21.31 | $22.97 | 44,728,000 | — | — |
| 2007-02-14 | $21.14 | $22.79 | 56,559,400 | — | — |
| 2007-02-13 | $20.87 | $22.50 | 55,316,100 | — | — |
| 2007-02-12 | $20.80 | $22.42 | 48,013,400 | — | — |
| 2007-02-09 | $21.03 | $22.67 | 80,404,400 | — | — |
| 2007-02-08 | $21.36 | $23.02 | 40,270,500 | — | — |
| 2007-02-07 | $21.51 | $23.19 | 57,645,400 | — | — |
| 2007-02-06 | $21.31 | $22.97 | 56,861,600 | — | — |
| 2007-02-05 | $21.28 | $22.94 | 63,384,700 | — | — |
| 2007-02-02 | $21.23 | $22.76 | 55,291,300 | — | — |
| 2007-02-01 | $21.11 | $22.63 | 50,473,200 | — | — |
| 2007-01-31 | $20.96 | $22.47 | 47,840,000 | — | — |
| 2007-01-30 | $20.93 | $22.44 | 61,693,700 | — | — |
| 2007-01-29 | $20.89 | $22.40 | 99,681,400 | — | — |
| 2007-01-26 | $20.53 | $22.01 | 62,234,300 | — | — |
| 2007-01-25 | $20.60 | $22.09 | 57,199,100 | — | — |
| 2007-01-24 | $20.84 | $22.34 | 55,953,800 | — | — |
| 2007-01-23 | $20.55 | $22.03 | 66,796,000 | — | — |
| 2007-01-22 | $20.79 | $22.29 | 77,064,300 | — | — |
| 2007-01-19 | $20.82 | $22.32 | 64,459,100 | — | — |
| 2007-01-18 | $20.65 | $22.14 | 101,259,500 | — | — |
| 2007-01-17 | $21.04 | $22.56 | 192,479,200 | — | — |
| 2007-01-16 | $22.30 | $23.91 | 132,197,800 | — | — |
| 2007-01-12 | $22.13 | $23.73 | 90,707,700 | — | — |
| 2007-01-11 | $21.92 | $23.50 | 99,263,900 | — | — |
| 2007-01-10 | $21.52 | $23.07 | 76,346,900 | — | — |
| 2007-01-09 | $21.03 | $22.55 | 54,381,000 | — | — |
| 2007-01-08 | $21.01 | $22.53 | 52,839,100 | — | — |
| 2007-01-05 | $21.10 | $22.62 | 64,550,800 | — | — |
| 2007-01-04 | $21.17 | $22.70 | 88,902,300 | — | — |
| 2007-01-03 | $20.35 | $21.82 | 69,001,200 | — | — |