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
- 1993-03-12 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 | $31.61 | $31.61 | 1,989,300 | — | — |
| 2007-12-28 | $31.82 | $31.82 | 1,854,700 | — | — |
| 2007-12-27 | $31.60 | $31.60 | 2,025,100 | — | — |
| 2007-12-26 | $32.10 | $32.10 | 1,895,500 | — | — |
| 2007-12-24 | $31.70 | $31.70 | 1,086,900 | — | — |
| 2007-12-21 | $31.69 | $31.69 | 5,756,200 | — | — |
| 2007-12-20 | $30.43 | $30.43 | 2,172,700 | — | — |
| 2007-12-19 | $30.09 | $30.09 | 2,301,500 | — | — |
| 2007-12-18 | $29.77 | $29.77 | 2,294,400 | — | — |
| 2007-12-17 | $29.37 | $29.37 | 2,589,600 | — | — |
| 2007-12-14 | $29.78 | $29.78 | 1,870,800 | — | — |
| 2007-12-13 | $30.27 | $30.27 | 1,971,900 | — | — |
| 2007-12-12 | $29.85 | $29.85 | 2,587,500 | — | — |
| 2007-12-11 | $29.64 | $29.64 | 2,541,000 | — | — |
| 2007-12-10 | $30.13 | $30.13 | 2,141,000 | — | — |
| 2007-12-07 | $29.71 | $29.71 | 2,168,600 | — | — |
| 2007-12-06 | $29.75 | $29.75 | 2,457,900 | — | — |
| 2007-12-05 | $29.69 | $29.69 | 2,477,800 | — | — |
| 2007-12-04 | $29.13 | $29.13 | 2,498,200 | — | — |
| 2007-12-03 | $29.23 | $29.23 | 2,964,300 | — | — |
| 2007-11-30 | $29.32 | $29.32 | 3,442,200 | — | — |
| 2007-11-29 | $29.85 | $29.85 | 1,801,000 | — | — |
| 2007-11-28 | $30.01 | $30.01 | 3,110,800 | — | — |
| 2007-11-27 | $29.19 | $29.19 | 3,044,100 | — | — |
| 2007-11-26 | $28.40 | $28.40 | 2,359,300 | — | — |
| 2007-11-23 | $29.17 | $29.17 | 901,100 | — | — |
| 2007-11-21 | $29.01 | $29.01 | 2,361,700 | — | — |
| 2007-11-20 | $29.32 | $29.32 | 5,121,300 | — | — |
| 2007-11-19 | $29.74 | $29.74 | 2,621,800 | — | — |
| 2007-11-16 | $30.27 | $30.27 | 5,366,900 | — | — |
| 2007-11-15 | $29.26 | $29.26 | 2,786,200 | — | — |
| 2007-11-14 | $29.41 | $29.41 | 3,131,800 | — | — |
| 2007-11-13 | $30.54 | $30.54 | 3,672,000 | — | — |
| 2007-11-12 | $30.59 | $30.59 | 3,922,700 | — | — |
| 2007-11-09 | $29.73 | $29.73 | 3,292,700 | — | — |
| 2007-11-08 | $30.42 | $30.42 | 4,416,700 | — | — |
| 2007-11-07 | $30.97 | $30.97 | 3,186,100 | — | — |
| 2007-11-06 | $32.16 | $32.16 | 2,968,000 | — | — |
| 2007-11-05 | $32.36 | $32.36 | 1,865,100 | — | — |
| 2007-11-02 | $32.54 | $32.54 | 2,619,600 | — | — |
| 2007-11-01 | $31.83 | $31.83 | 2,650,500 | — | — |
| 2007-10-31 | $32.17 | $32.17 | 3,459,400 | — | — |
| 2007-10-30 | $31.16 | $31.16 | 3,564,000 | — | — |
| 2007-10-29 | $31.27 | $31.27 | 1,647,600 | — | — |
| 2007-10-26 | $31.33 | $31.33 | 1,916,300 | — | — |
| 2007-10-25 | $31.37 | $31.37 | 2,645,000 | — | — |
| 2007-10-24 | $31.38 | $31.38 | 2,443,200 | — | — |
| 2007-10-23 | $31.44 | $31.44 | 2,268,400 | — | — |
| 2007-10-22 | $31.63 | $31.63 | 3,311,100 | — | — |
| 2007-10-19 | $31.35 | $31.35 | 4,196,600 | — | — |
| 2007-10-18 | $32.69 | $32.69 | 2,144,000 | — | — |
| 2007-10-17 | $32.07 | $32.07 | 2,319,800 | — | — |
| 2007-10-16 | $31.88 | $31.88 | 2,804,300 | — | — |
| 2007-10-15 | $31.84 | $31.84 | 3,326,900 | — | — |
| 2007-10-12 | $32.70 | $32.70 | 2,477,900 | — | — |
| 2007-10-11 | $32.38 | $32.38 | 3,061,100 | — | — |
| 2007-10-10 | $32.52 | $32.52 | 2,269,800 | — | — |
| 2007-10-09 | $32.23 | $32.23 | 2,947,900 | — | — |
| 2007-10-08 | $31.93 | $31.93 | 1,563,800 | — | — |
| 2007-10-05 | $31.74 | $31.74 | 2,317,800 | — | — |
| 2007-10-04 | $31.21 | $31.21 | 2,046,600 | — | — |
| 2007-10-03 | $31.14 | $31.14 | 2,382,600 | — | — |
| 2007-10-02 | $31.04 | $31.04 | 2,714,300 | — | — |
| 2007-10-01 | $31.15 | $31.15 | 4,813,900 | — | — |
| 2007-09-28 | $30.30 | $30.30 | 3,637,300 | — | — |
| 2007-09-27 | $29.50 | $29.50 | 1,971,600 | — | — |
| 2007-09-26 | $29.39 | $29.39 | 2,657,600 | — | — |
| 2007-09-25 | $29.39 | $29.39 | 3,754,900 | — | — |
| 2007-09-24 | $29.32 | $29.32 | 2,773,000 | — | — |
| 2007-09-21 | $29.70 | $29.70 | 4,689,700 | — | — |
| 2007-09-20 | $29.89 | $29.89 | 3,859,500 | — | — |
| 2007-09-19 | $29.76 | $29.76 | 3,764,700 | — | — |
| 2007-09-18 | $29.40 | $29.40 | 3,943,700 | — | — |
| 2007-09-17 | $28.38 | $28.38 | 3,341,000 | — | — |
| 2007-09-14 | $28.46 | $28.46 | 4,839,500 | — | — |
| 2007-09-13 | $28.51 | $28.51 | 5,078,000 | — | — |
| 2007-09-12 | $28.05 | $28.05 | 4,166,600 | — | — |
| 2007-09-11 | $27.32 | $27.32 | 2,126,300 | — | — |
| 2007-09-10 | $26.73 | $26.73 | 2,362,400 | — | — |
| 2007-09-07 | $26.67 | $26.67 | 2,304,700 | — | — |
| 2007-09-06 | $27.23 | $27.23 | 1,976,300 | — | — |
| 2007-09-05 | $27.21 | $27.21 | 3,029,200 | — | — |
| 2007-09-04 | $27.77 | $27.77 | 3,423,900 | — | — |
| 2007-08-31 | $27.31 | $27.31 | 2,428,000 | — | — |
| 2007-08-30 | $27.17 | $27.17 | 2,162,800 | — | — |
| 2007-08-29 | $27.12 | $27.12 | 3,698,200 | — | — |
| 2007-08-28 | $26.63 | $26.63 | 2,740,300 | — | — |
| 2007-08-27 | $27.35 | $27.35 | 3,410,100 | — | — |
| 2007-08-24 | $27.90 | $27.90 | 2,878,200 | — | — |
| 2007-08-23 | $28.01 | $28.01 | 5,002,300 | — | — |
| 2007-08-22 | $28.94 | $28.94 | 3,535,600 | — | — |
| 2007-08-21 | $28.50 | $28.50 | 2,577,300 | — | — |
| 2007-08-20 | $27.98 | $27.98 | 3,532,300 | — | — |
| 2007-08-17 | $28.65 | $28.65 | 3,910,300 | — | — |
| 2007-08-16 | $29.05 | $29.05 | 4,955,500 | — | — |
| 2007-08-15 | $28.21 | $28.21 | 3,820,900 | — | — |
| 2007-08-14 | $27.80 | $27.80 | 3,348,500 | — | — |
| 2007-08-13 | $28.12 | $28.12 | 3,516,000 | — | — |
| 2007-08-10 | $28.23 | $28.23 | 5,144,500 | — | — |
| 2007-08-09 | $26.54 | $26.54 | 7,470,600 | — | — |
| 2007-08-08 | $28.33 | $28.33 | 4,056,300 | — | — |
| 2007-08-07 | $29.61 | $29.61 | 4,869,100 | — | — |
| 2007-08-06 | $30.26 | $30.26 | 5,513,300 | — | — |
| 2007-08-03 | $28.10 | $28.10 | 3,869,300 | — | — |
| 2007-08-02 | $28.78 | $28.78 | 3,056,000 | — | — |
| 2007-08-01 | $28.76 | $28.76 | 4,455,400 | — | — |
| 2007-07-31 | $28.64 | $28.64 | 3,873,600 | — | — |
| 2007-07-30 | $29.01 | $29.01 | 3,270,000 | — | — |
| 2007-07-27 | $28.99 | $28.99 | 3,100,600 | — | — |
| 2007-07-26 | $29.46 | $29.46 | 4,369,800 | — | — |
| 2007-07-25 | $30.07 | $30.07 | 3,308,800 | — | — |
| 2007-07-24 | $29.97 | $29.97 | 4,159,400 | — | — |
| 2007-07-23 | $30.26 | $30.26 | 2,408,200 | — | — |
| 2007-07-20 | $30.04 | $30.04 | 4,634,500 | — | — |
| 2007-07-19 | $29.85 | $29.85 | 3,330,000 | — | — |
| 2007-07-18 | $29.81 | $29.81 | 2,811,400 | — | — |
| 2007-07-17 | $29.94 | $29.94 | 4,133,800 | — | — |
| 2007-07-16 | $30.07 | $30.07 | 2,339,400 | — | — |
| 2007-07-13 | $30.18 | $30.18 | 2,948,500 | — | — |
| 2007-07-12 | $30.45 | $30.45 | 3,599,400 | — | — |
| 2007-07-11 | $29.76 | $29.76 | 3,859,500 | — | — |
| 2007-07-10 | $29.59 | $29.59 | 4,377,400 | — | — |
| 2007-07-09 | $29.46 | $29.46 | 4,370,500 | — | — |
| 2007-07-06 | $29.56 | $29.56 | 3,377,900 | — | — |
| 2007-07-05 | $29.86 | $29.86 | 4,127,800 | — | — |
| 2007-07-03 | $29.75 | $29.75 | 2,256,400 | — | — |
| 2007-07-02 | $29.61 | $29.61 | 4,527,200 | — | — |
| 2007-06-29 | $30.08 | $30.08 | 2,975,700 | — | — |
| 2007-06-28 | $30.41 | $30.41 | 3,098,900 | — | — |
| 2007-06-27 | $30.35 | $30.35 | 3,612,700 | — | — |
| 2007-06-26 | $30.05 | $30.05 | 4,024,700 | — | — |
| 2007-06-25 | $29.88 | $29.88 | 4,474,300 | — | — |
| 2007-06-22 | $29.84 | $29.84 | 4,455,700 | — | — |
| 2007-06-21 | $29.94 | $29.94 | 3,864,800 | — | — |
| 2007-06-20 | $29.33 | $29.33 | 2,980,300 | — | — |
| 2007-06-19 | $29.41 | $29.41 | 2,620,000 | — | — |
| 2007-06-18 | $29.37 | $29.37 | 3,095,000 | — | — |
| 2007-06-15 | $29.83 | $29.83 | 4,981,500 | — | — |
| 2007-06-14 | $29.90 | $29.90 | 3,579,100 | — | — |
| 2007-06-13 | $29.72 | $29.72 | 2,952,800 | — | — |
| 2007-06-12 | $29.42 | $29.42 | 3,088,700 | — | — |
| 2007-06-11 | $29.84 | $29.84 | 3,633,800 | — | — |
| 2007-06-08 | $29.50 | $29.50 | 3,014,200 | — | — |
| 2007-06-07 | $29.08 | $29.08 | 3,351,400 | — | — |
| 2007-06-06 | $29.77 | $29.77 | 3,187,800 | — | — |
| 2007-06-05 | $29.94 | $29.94 | 3,122,500 | — | — |
| 2007-06-04 | $30.26 | $30.26 | 3,175,100 | — | — |
| 2007-06-01 | $30.77 | $30.77 | 2,438,000 | — | — |
| 2007-05-31 | $30.50 | $30.50 | 2,661,500 | — | — |
| 2007-05-30 | $30.53 | $30.53 | 5,081,800 | — | — |
| 2007-05-29 | $30.29 | $30.29 | 3,535,200 | — | — |
| 2007-05-25 | $30.28 | $30.28 | 2,945,300 | — | — |
| 2007-05-24 | $30.36 | $30.36 | 4,015,900 | — | — |
| 2007-05-23 | $30.82 | $30.82 | 2,763,700 | — | — |
| 2007-05-22 | $30.97 | $30.97 | 4,268,400 | — | — |
| 2007-05-21 | $31.21 | $31.21 | 6,371,800 | — | — |
| 2007-05-18 | $31.56 | $31.56 | 11,795,800 | — | — |
| 2007-05-17 | $27.72 | $27.72 | 4,117,700 | — | — |
| 2007-05-16 | $28.00 | $28.00 | 4,165,500 | — | — |
| 2007-05-15 | $27.41 | $27.41 | 3,340,700 | — | — |
| 2007-05-14 | $27.80 | $27.80 | 4,524,800 | — | — |
| 2007-05-11 | $27.89 | $27.89 | 2,797,200 | — | — |
| 2007-05-10 | $27.97 | $27.97 | 3,191,600 | — | — |
| 2007-05-09 | $28.12 | $28.12 | 2,882,600 | — | — |
| 2007-05-08 | $28.25 | $28.25 | 4,127,600 | — | — |
| 2007-05-07 | $28.35 | $28.35 | 2,045,300 | — | — |
| 2007-05-04 | $28.28 | $28.28 | 2,897,600 | — | — |
| 2007-05-03 | $28.54 | $28.54 | 2,295,400 | — | — |
| 2007-05-02 | $28.43 | $28.43 | 2,613,400 | — | — |
| 2007-05-01 | $28.22 | $28.22 | 3,755,200 | — | — |
| 2007-04-30 | $28.45 | $28.45 | 4,075,000 | — | — |
| 2007-04-27 | $29.11 | $29.11 | 6,086,400 | — | — |
| 2007-04-26 | $29.16 | $29.16 | 3,801,900 | — | — |
| 2007-04-25 | $29.37 | $29.37 | 3,817,800 | — | — |
| 2007-04-24 | $29.13 | $29.13 | 4,375,100 | — | — |
| 2007-04-23 | $29.67 | $29.67 | 3,918,800 | — | — |
| 2007-04-20 | $29.58 | $29.58 | 5,837,600 | — | — |
| 2007-04-19 | $29.53 | $29.53 | 3,540,800 | — | — |
| 2007-04-18 | $29.45 | $29.45 | 4,026,600 | — | — |
| 2007-04-17 | $29.40 | $29.40 | 3,978,700 | — | — |
| 2007-04-16 | $29.21 | $29.21 | 5,754,200 | — | — |
| 2007-04-13 | $28.63 | $28.63 | 4,243,400 | — | — |
| 2007-04-12 | $28.58 | $28.58 | 3,966,900 | — | — |
| 2007-04-11 | $28.37 | $28.37 | 6,029,100 | — | — |
| 2007-04-10 | $28.34 | $28.34 | 4,956,000 | — | — |
| 2007-04-09 | $28.16 | $28.16 | 4,715,800 | — | — |
| 2007-04-05 | $27.67 | $27.67 | 3,607,100 | — | — |
| 2007-04-04 | $27.34 | $27.34 | 3,280,600 | — | — |
| 2007-04-03 | $27.43 | $27.43 | 2,781,100 | — | — |
| 2007-04-02 | $27.12 | $27.12 | 3,503,200 | — | — |
| 2007-03-30 | $27.36 | $27.36 | 3,192,500 | — | — |
| 2007-03-29 | $27.05 | $27.05 | 3,614,400 | — | — |
| 2007-03-28 | $26.98 | $26.98 | 5,550,300 | — | — |
| 2007-03-27 | $27.55 | $27.55 | 4,243,400 | — | — |
| 2007-03-26 | $27.37 | $27.37 | 4,693,200 | — | — |
| 2007-03-23 | $27.39 | $27.39 | 5,345,200 | — | — |
| 2007-03-22 | $27.54 | $27.54 | 11,383,000 | — | — |
| 2007-03-21 | $30.00 | $30.00 | 4,567,400 | — | — |
| 2007-03-20 | $29.31 | $29.31 | 3,453,600 | — | — |
| 2007-03-19 | $29.00 | $29.00 | 2,893,600 | — | — |
| 2007-03-16 | $28.73 | $28.73 | 5,660,000 | — | — |
| 2007-03-15 | $28.94 | $28.94 | 6,061,100 | — | — |
| 2007-03-14 | $28.15 | $28.15 | 4,668,100 | — | — |
| 2007-03-13 | $27.60 | $27.60 | 3,835,600 | — | — |
| 2007-03-12 | $28.12 | $28.12 | 3,823,600 | — | — |
| 2007-03-09 | $28.22 | $28.22 | 4,176,500 | — | — |
| 2007-03-08 | $27.98 | $27.98 | 4,114,700 | — | — |
| 2007-03-07 | $28.23 | $28.23 | 5,233,300 | — | — |
| 2007-03-06 | $28.70 | $28.70 | 5,236,800 | — | — |
| 2007-03-05 | $28.55 | $28.55 | 4,064,500 | — | — |
| 2007-03-02 | $29.12 | $29.12 | 5,179,700 | — | — |
| 2007-03-01 | $29.06 | $29.06 | 5,702,000 | — | — |
| 2007-02-28 | $29.51 | $29.51 | 4,581,800 | — | — |
| 2007-02-27 | $29.48 | $29.48 | 5,679,900 | — | — |
| 2007-02-26 | $30.88 | $30.88 | 4,369,900 | — | — |
| 2007-02-23 | $31.28 | $31.28 | 5,995,300 | — | — |
| 2007-02-22 | $30.86 | $30.86 | 4,342,400 | — | — |
| 2007-02-21 | $31.25 | $31.25 | 2,813,100 | — | — |
| 2007-02-20 | $31.05 | $31.05 | 3,158,200 | — | — |
| 2007-02-16 | $30.96 | $30.96 | 3,079,200 | — | — |
| 2007-02-15 | $31.24 | $31.24 | 2,260,500 | — | — |
| 2007-02-14 | $31.49 | $31.49 | 1,706,000 | — | — |
| 2007-02-13 | $31.07 | $31.07 | 2,245,300 | — | — |
| 2007-02-12 | $31.00 | $31.00 | 2,946,200 | — | — |
| 2007-02-09 | $31.44 | $31.44 | 2,498,600 | — | — |
| 2007-02-08 | $31.85 | $31.85 | 4,015,200 | — | — |
| 2007-02-07 | $31.67 | $31.67 | 2,348,100 | — | — |
| 2007-02-06 | $31.31 | $31.31 | 2,718,100 | — | — |
| 2007-02-05 | $31.57 | $31.57 | 2,362,800 | — | — |
| 2007-02-02 | $31.18 | $31.18 | 2,004,100 | — | — |
| 2007-02-01 | $31.33 | $31.33 | 2,008,900 | — | — |
| 2007-01-31 | $31.45 | $31.45 | 2,516,800 | — | — |
| 2007-01-30 | $30.92 | $30.92 | 3,733,700 | — | — |
| 2007-01-29 | $31.22 | $31.22 | 2,920,700 | — | — |
| 2007-01-26 | $31.12 | $31.12 | 3,186,900 | — | — |
| 2007-01-25 | $31.38 | $31.38 | 3,475,000 | — | — |
| 2007-01-24 | $31.97 | $31.97 | 2,491,800 | — | — |
| 2007-01-23 | $31.78 | $31.78 | 4,148,000 | — | — |
| 2007-01-22 | $31.03 | $31.03 | 3,658,500 | — | — |
| 2007-01-19 | $31.36 | $31.36 | 5,353,700 | — | — |
| 2007-01-18 | $31.18 | $31.18 | 6,365,000 | — | — |
| 2007-01-17 | $30.58 | $30.58 | 5,479,000 | — | — |
| 2007-01-16 | $30.22 | $30.22 | 4,196,200 | — | — |
| 2007-01-12 | $30.29 | $30.29 | 5,379,200 | — | — |
| 2007-01-11 | $29.67 | $29.67 | 3,538,200 | — | — |
| 2007-01-10 | $29.39 | $29.39 | 3,792,400 | — | — |
| 2007-01-09 | $28.93 | $28.93 | 4,889,800 | — | — |
| 2007-01-08 | $28.83 | $28.83 | 6,703,900 | — | — |
| 2007-01-05 | $29.83 | $29.83 | 2,738,700 | — | — |
| 2007-01-04 | $29.90 | $29.90 | 3,477,500 | — | — |
| 2007-01-03 | $29.49 | $29.49 | 4,734,600 | — | — |