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 | $30.24 | $113.42 | 2,218,022 | — | — |
| 2007-12-28 | $30.40 | $114.01 | 2,324,672 | — | — |
| 2007-12-27 | $30.40 | $114.01 | 1,882,117 | — | — |
| 2007-12-26 | $30.78 | $115.45 | 1,496,849 | — | — |
| 2007-12-24 | $30.98 | $116.19 | 752,868 | — | — |
| 2007-12-21 | $30.90 | $115.91 | 4,970,686 | — | — |
| 2007-12-20 | $29.81 | $111.81 | 2,569,882 | — | — |
| 2007-12-19 | $29.73 | $111.49 | 2,518,377 | — | — |
| 2007-12-18 | $30.02 | $112.61 | 4,808,141 | — | — |
| 2007-12-17 | $29.57 | $110.90 | 5,595,275 | — | — |
| 2007-12-14 | $30.22 | $113.35 | 3,682,319 | — | — |
| 2007-12-13 | $31.33 | $117.52 | 5,083,012 | — | — |
| 2007-12-12 | $30.98 | $116.19 | 5,060,739 | — | — |
| 2007-12-11 | $30.56 | $114.61 | 3,876,238 | — | — |
| 2007-12-10 | $32.08 | $120.32 | 2,585,943 | — | — |
| 2007-12-07 | $32.24 | $120.91 | 3,241,584 | — | — |
| 2007-12-06 | $31.89 | $119.62 | 3,746,138 | — | — |
| 2007-12-05 | $30.43 | $114.12 | 4,230,561 | — | — |
| 2007-12-04 | $30.54 | $114.54 | 3,435,396 | — | — |
| 2007-12-03 | $31.56 | $118.36 | 2,652,546 | — | — |
| 2007-11-30 | $31.52 | $118.22 | 3,265,998 | — | — |
| 2007-11-29 | $31.15 | $116.82 | 3,891,229 | — | — |
| 2007-11-28 | $31.30 | $117.41 | 4,089,003 | — | — |
| 2007-11-27 | $30.37 | $113.91 | 4,510,571 | — | — |
| 2007-11-26 | $30.33 | $113.77 | 5,111,066 | — | — |
| 2007-11-23 | $30.72 | $115.21 | 1,560,775 | — | — |
| 2007-11-21 | $30.23 | $113.38 | 4,367,300 | — | — |
| 2007-11-20 | $31.32 | $117.48 | 4,760,706 | — | — |
| 2007-11-19 | $30.99 | $116.22 | 4,973,149 | — | — |
| 2007-11-16 | $31.86 | $119.48 | 3,143,072 | — | — |
| 2007-11-15 | $31.33 | $117.52 | 5,511,111 | — | — |
| 2007-11-14 | $32.21 | $120.81 | 4,223,922 | — | — |
| 2007-11-13 | $32.25 | $120.07 | 2,526,943 | — | — |
| 2007-11-12 | $31.54 | $117.43 | 3,497,502 | — | — |
| 2007-11-09 | $31.91 | $118.82 | 2,240,723 | — | — |
| 2007-11-08 | $32.28 | $120.18 | 5,555,977 | — | — |
| 2007-11-07 | $31.99 | $119.10 | 3,373,826 | — | — |
| 2007-11-06 | $33.08 | $123.17 | 3,235,481 | — | — |
| 2007-11-05 | $33.07 | $123.13 | 2,620,744 | — | — |
| 2007-11-02 | $33.11 | $123.27 | 2,792,605 | — | — |
| 2007-11-01 | $33.69 | $125.43 | 2,854,068 | — | — |
| 2007-10-31 | $34.52 | $128.52 | 2,601,148 | — | — |
| 2007-10-30 | $33.79 | $125.81 | 3,045,631 | — | — |
| 2007-10-29 | $34.47 | $128.35 | 1,762,725 | — | — |
| 2007-10-26 | $34.02 | $126.68 | 1,826,865 | — | — |
| 2007-10-25 | $33.54 | $124.87 | 2,520,197 | — | — |
| 2007-10-24 | $33.14 | $123.41 | 2,753,628 | — | — |
| 2007-10-23 | $33.19 | $123.59 | 2,011,575 | — | — |
| 2007-10-22 | $32.89 | $122.47 | 2,516,235 | — | — |
| 2007-10-19 | $32.78 | $122.06 | 3,507,032 | — | — |
| 2007-10-18 | $33.62 | $125.19 | 3,167,379 | — | — |
| 2007-10-17 | $32.94 | $122.65 | 2,943,799 | — | — |
| 2007-10-16 | $32.61 | $121.43 | 2,086,208 | — | — |
| 2007-10-15 | $32.96 | $122.72 | 3,567,852 | — | — |
| 2007-10-12 | $33.32 | $124.07 | 2,374,999 | — | — |
| 2007-10-11 | $33.73 | $125.60 | 4,028,504 | — | — |
| 2007-10-10 | $33.79 | $125.81 | 5,300,809 | — | — |
| 2007-10-09 | $34.61 | $128.87 | 4,089,967 | — | — |
| 2007-10-08 | $34.01 | $126.65 | 1,836,609 | — | — |
| 2007-10-05 | $34.02 | $126.68 | 5,589,600 | — | — |
| 2007-10-04 | $33.27 | $123.86 | 1,261,705 | — | — |
| 2007-10-03 | $33.43 | $124.49 | 2,103,983 | — | — |
| 2007-10-02 | $33.65 | $125.29 | 4,052,275 | — | — |
| 2007-10-01 | $33.62 | $125.19 | 3,751,599 | — | — |
| 2007-09-28 | $33.50 | $124.73 | 2,949,582 | — | — |
| 2007-09-27 | $33.55 | $124.91 | 3,589,054 | — | — |
| 2007-09-26 | $33.54 | $124.87 | 3,335,706 | — | — |
| 2007-09-25 | $33.41 | $124.42 | 3,573,635 | — | — |
| 2007-09-24 | $33.24 | $123.76 | 3,379,501 | — | — |
| 2007-09-21 | $33.49 | $124.70 | 4,389,037 | — | — |
| 2007-09-20 | $33.41 | $124.39 | 3,318,895 | — | — |
| 2007-09-19 | $33.64 | $125.26 | 6,521,931 | — | — |
| 2007-09-18 | $33.28 | $123.93 | 3,260,537 | — | — |
| 2007-09-17 | $32.40 | $120.63 | 2,084,388 | — | — |
| 2007-09-14 | $32.61 | $121.43 | 2,874,520 | — | — |
| 2007-09-13 | $32.56 | $121.22 | 3,276,813 | — | — |
| 2007-09-12 | $32.37 | $120.53 | 2,874,841 | — | — |
| 2007-09-11 | $32.34 | $120.42 | 2,646,978 | — | — |
| 2007-09-10 | $32.15 | $119.73 | 5,846,588 | — | — |
| 2007-09-07 | $32.74 | $121.92 | 6,706,427 | — | — |
| 2007-09-06 | $33.25 | $123.79 | 2,550,072 | — | — |
| 2007-09-05 | $33.14 | $123.41 | 3,935,667 | — | — |
| 2007-09-04 | $33.12 | $123.31 | 2,829,440 | — | — |
| 2007-08-31 | $32.79 | $122.09 | 2,972,282 | — | — |
| 2007-08-30 | $32.46 | $120.87 | 2,687,240 | — | — |
| 2007-08-29 | $32.13 | $119.62 | 2,743,242 | — | — |
| 2007-08-28 | $31.57 | $117.54 | 3,897,225 | — | — |
| 2007-08-27 | $32.08 | $119.45 | 2,858,886 | — | — |
| 2007-08-24 | $32.13 | $119.62 | 3,110,628 | — | — |
| 2007-08-23 | $31.70 | $118.02 | 4,013,941 | — | — |
| 2007-08-22 | $31.58 | $117.61 | 5,529,421 | — | — |
| 2007-08-21 | $30.64 | $114.09 | 4,382,291 | — | — |
| 2007-08-20 | $30.58 | $113.85 | 5,365,056 | — | — |
| 2007-08-17 | $30.88 | $115.00 | 5,177,455 | — | — |
| 2007-08-16 | $30.18 | $112.39 | 8,349,117 | — | — |
| 2007-08-15 | $29.77 | $110.86 | 5,827,635 | — | — |
| 2007-08-14 | $30.63 | $114.06 | 8,263,133 | — | — |
| 2007-08-13 | $31.15 | $115.97 | 5,535,846 | — | — |
| 2007-08-10 | $31.50 | $116.42 | 6,574,507 | — | — |
| 2007-08-09 | $31.43 | $116.15 | 5,922,292 | — | — |
| 2007-08-08 | $33.06 | $122.19 | 6,229,500 | — | — |
| 2007-08-07 | $32.43 | $119.87 | 6,018,127 | — | — |
| 2007-08-06 | $32.22 | $119.08 | 5,926,789 | — | — |
| 2007-08-03 | $32.56 | $120.32 | 5,984,183 | — | — |
| 2007-08-02 | $33.24 | $122.84 | 8,411,758 | — | — |
| 2007-08-01 | $34.45 | $127.33 | 5,276,502 | — | — |
| 2007-07-31 | $34.62 | $127.95 | 3,774,407 | — | — |
| 2007-07-30 | $34.93 | $129.09 | 3,829,231 | — | — |
| 2007-07-27 | $34.29 | $126.74 | 4,887,379 | — | — |
| 2007-07-26 | $35.02 | $129.44 | 5,996,069 | — | — |
| 2007-07-25 | $36.40 | $134.54 | 5,113,636 | — | — |
| 2007-07-24 | $37.58 | $138.89 | 3,429,828 | — | — |
| 2007-07-23 | $38.07 | $140.72 | 3,271,459 | — | — |
| 2007-07-20 | $37.64 | $139.10 | 4,072,727 | — | — |
| 2007-07-19 | $38.72 | $143.10 | 3,861,890 | — | — |
| 2007-07-18 | $38.21 | $141.24 | 4,795,506 | — | — |
| 2007-07-17 | $37.52 | $138.69 | 3,775,584 | — | — |
| 2007-07-16 | $37.37 | $138.10 | 4,105,386 | — | — |
| 2007-07-13 | $38.09 | $140.79 | 3,792,717 | — | — |
| 2007-07-12 | $37.21 | $137.51 | 3,753,205 | — | — |
| 2007-07-11 | $36.41 | $134.58 | 2,870,558 | — | — |
| 2007-07-10 | $36.24 | $133.96 | 3,584,985 | — | — |
| 2007-07-09 | $37.00 | $136.75 | 1,982,235 | — | — |
| 2007-07-06 | $36.73 | $135.75 | 2,853,746 | — | — |
| 2007-07-05 | $37.37 | $138.10 | 4,814,780 | — | — |
| 2007-07-03 | $36.42 | $134.61 | 1,171,652 | — | — |
| 2007-07-02 | $36.16 | $133.65 | 4,309,156 | — | — |
| 2007-06-29 | $36.47 | $134.79 | 3,237,515 | — | — |
| 2007-06-28 | $35.75 | $132.13 | 2,415,046 | — | — |
| 2007-06-27 | $35.39 | $130.78 | 3,429,828 | — | — |
| 2007-06-26 | $35.50 | $131.20 | 3,712,408 | — | — |
| 2007-06-25 | $35.96 | $132.92 | 2,598,150 | — | — |
| 2007-06-22 | $36.23 | $133.89 | 3,893,264 | — | — |
| 2007-06-21 | $36.34 | $134.30 | 2,675,675 | — | — |
| 2007-06-20 | $35.84 | $132.47 | 2,122,829 | — | — |
| 2007-06-19 | $36.36 | $134.37 | 2,192,859 | — | — |
| 2007-06-18 | $36.07 | $133.30 | 2,414,190 | — | — |
| 2007-06-15 | $35.80 | $132.30 | 4,739,932 | — | — |
| 2007-06-14 | $35.16 | $129.95 | 3,195,327 | — | — |
| 2007-06-13 | $35.28 | $130.40 | 3,014,792 | — | — |
| 2007-06-12 | $34.64 | $128.02 | 4,099,818 | — | — |
| 2007-06-11 | $35.41 | $130.88 | 3,142,965 | — | — |
| 2007-06-08 | $35.84 | $132.47 | 2,328,848 | — | — |
| 2007-06-07 | $35.57 | $131.47 | 2,824,835 | — | — |
| 2007-06-06 | $36.30 | $134.16 | 3,213,102 | — | — |
| 2007-06-05 | $36.73 | $135.75 | 3,519,774 | — | — |
| 2007-06-04 | $37.24 | $137.65 | 1,891,326 | — | — |
| 2007-06-01 | $36.96 | $136.61 | 3,244,047 | — | — |
| 2007-05-31 | $36.58 | $135.20 | 3,658,762 | — | — |
| 2007-05-30 | $36.30 | $134.16 | 3,763,806 | — | — |
| 2007-05-29 | $36.10 | $133.40 | 3,031,497 | — | — |
| 2007-05-25 | $36.38 | $134.44 | 2,819,696 | — | — |
| 2007-05-24 | $35.95 | $132.85 | 4,679,326 | — | — |
| 2007-05-23 | $36.38 | $134.47 | 2,954,186 | — | — |
| 2007-05-22 | $36.24 | $133.96 | 2,376,070 | — | — |
| 2007-05-21 | $36.25 | $133.99 | 3,073,471 | — | — |
| 2007-05-18 | $36.53 | $135.03 | 2,352,512 | — | — |
| 2007-05-17 | $36.24 | $133.92 | 2,015,751 | — | — |
| 2007-05-16 | $36.00 | $133.06 | 4,020,151 | — | — |
| 2007-05-15 | $36.45 | $133.85 | 2,608,858 | — | — |
| 2007-05-14 | $36.25 | $133.13 | 2,335,273 | — | — |
| 2007-05-11 | $36.32 | $133.37 | 2,001,509 | — | — |
| 2007-05-10 | $35.96 | $132.07 | 2,705,764 | — | — |
| 2007-05-09 | $36.33 | $133.41 | 2,642,374 | — | — |
| 2007-05-08 | $35.69 | $131.08 | 3,750,314 | — | — |
| 2007-05-07 | $35.90 | $131.83 | 3,842,937 | — | — |
| 2007-05-04 | $35.58 | $130.66 | 4,543,229 | — | — |
| 2007-05-03 | $35.68 | $131.04 | 3,569,673 | — | — |
| 2007-05-02 | $35.87 | $131.73 | 3,989,527 | — | — |
| 2007-05-01 | $35.35 | $129.81 | 3,009,438 | — | — |
| 2007-04-30 | $35.23 | $129.36 | 3,904,293 | — | — |
| 2007-04-27 | $35.19 | $129.22 | 2,516,342 | — | — |
| 2007-04-26 | $35.68 | $131.04 | 3,678,678 | — | — |
| 2007-04-25 | $35.31 | $129.67 | 2,572,130 | — | — |
| 2007-04-24 | $34.46 | $126.55 | 3,026,999 | — | — |
| 2007-04-23 | $34.70 | $127.44 | 2,515,593 | — | — |
| 2007-04-20 | $34.74 | $127.58 | 3,681,784 | — | — |
| 2007-04-19 | $34.22 | $125.66 | 3,252,185 | — | — |
| 2007-04-18 | $34.38 | $126.24 | 3,647,733 | — | — |
| 2007-04-17 | $34.68 | $127.37 | 4,108,598 | — | — |
| 2007-04-16 | $34.60 | $127.06 | 3,349,305 | — | — |
| 2007-04-13 | $34.48 | $126.62 | 3,671,290 | — | — |
| 2007-04-12 | $34.45 | $126.51 | 4,401,136 | — | — |
| 2007-04-11 | $34.69 | $127.41 | 2,994,983 | — | — |
| 2007-04-10 | $34.97 | $128.43 | 2,944,121 | — | — |
| 2007-04-09 | $34.61 | $127.10 | 2,631,880 | — | — |
| 2007-04-05 | $34.36 | $126.17 | 2,571,488 | — | — |
| 2007-04-04 | $34.16 | $125.45 | 4,913,614 | — | — |
| 2007-04-03 | $35.04 | $128.67 | 3,610,577 | — | — |
| 2007-04-02 | $34.22 | $125.66 | 3,522,558 | — | — |
| 2007-03-30 | $33.99 | $124.83 | 4,078,509 | — | — |
| 2007-03-29 | $33.52 | $123.08 | 3,078,504 | — | — |
| 2007-03-28 | $33.62 | $123.46 | 2,825,264 | — | — |
| 2007-03-27 | $33.99 | $124.83 | 3,148,426 | — | — |
| 2007-03-26 | $34.05 | $125.04 | 3,202,394 | — | — |
| 2007-03-23 | $34.01 | $124.90 | 3,926,993 | — | — |
| 2007-03-22 | $34.04 | $125.01 | 2,229,694 | — | — |
| 2007-03-21 | $33.94 | $124.63 | 3,805,138 | — | — |
| 2007-03-20 | $33.73 | $123.87 | 2,602,755 | — | — |
| 2007-03-19 | $33.34 | $122.43 | 2,077,000 | — | — |
| 2007-03-16 | $32.97 | $121.06 | 3,671,825 | — | — |
| 2007-03-15 | $33.05 | $121.37 | 3,325,748 | — | — |
| 2007-03-14 | $32.57 | $119.62 | 3,987,921 | — | — |
| 2007-03-13 | $32.06 | $117.73 | 3,484,652 | — | — |
| 2007-03-12 | $33.01 | $121.23 | 1,661,643 | — | — |
| 2007-03-09 | $32.92 | $120.89 | 3,028,498 | — | — |
| 2007-03-08 | $32.83 | $120.55 | 2,985,025 | — | — |
| 2007-03-07 | $32.59 | $119.69 | 3,499,536 | — | — |
| 2007-03-06 | $32.67 | $119.96 | 2,700,517 | — | — |
| 2007-03-05 | $32.34 | $118.76 | 3,634,348 | — | — |
| 2007-03-02 | $32.73 | $120.20 | 3,479,727 | — | — |
| 2007-03-01 | $33.41 | $122.71 | 2,947,761 | — | — |
| 2007-02-28 | $33.60 | $123.39 | 3,806,958 | — | — |
| 2007-02-27 | $33.95 | $124.66 | 4,438,078 | — | — |
| 2007-02-26 | $34.98 | $128.47 | 3,724,187 | — | — |
| 2007-02-23 | $34.72 | $127.51 | 2,860,171 | — | — |
| 2007-02-22 | $34.68 | $127.34 | 2,271,882 | — | — |
| 2007-02-21 | $35.06 | $128.74 | 4,249,942 | — | — |
| 2007-02-20 | $35.19 | $129.22 | 2,771,082 | — | — |
| 2007-02-16 | $35.28 | $129.57 | 4,740,361 | — | — |
| 2007-02-15 | $34.88 | $128.09 | 3,786,721 | — | — |
| 2007-02-14 | $34.86 | $128.02 | 3,641,843 | — | — |
| 2007-02-13 | $34.78 | $126.86 | 5,705,458 | — | — |
| 2007-02-12 | $33.87 | $123.55 | 2,867,988 | — | — |
| 2007-02-09 | $33.48 | $122.12 | 2,958,576 | — | — |
| 2007-02-08 | $34.12 | $124.47 | 5,808,147 | — | — |
| 2007-02-07 | $33.64 | $122.70 | 4,798,504 | — | — |
| 2007-02-06 | $32.98 | $120.28 | 2,377,783 | — | — |
| 2007-02-05 | $32.61 | $118.95 | 3,251,007 | — | — |
| 2007-02-02 | $32.57 | $118.82 | 4,948,628 | — | — |
| 2007-02-01 | $31.94 | $116.50 | 4,813,602 | — | — |
| 2007-01-31 | $31.47 | $114.80 | 2,630,916 | — | — |
| 2007-01-30 | $31.07 | $113.33 | 2,347,801 | — | — |
| 2007-01-29 | $30.95 | $112.89 | 4,317,401 | — | — |
| 2007-01-26 | $30.67 | $111.87 | 3,124,119 | — | — |
| 2007-01-25 | $30.84 | $112.48 | 5,049,496 | — | — |
| 2007-01-24 | $31.75 | $115.82 | 2,444,279 | — | — |
| 2007-01-23 | $31.67 | $115.51 | 3,027,856 | — | — |
| 2007-01-22 | $31.76 | $115.85 | 2,354,333 | — | — |
| 2007-01-19 | $32.38 | $118.10 | 2,253,679 | — | — |
| 2007-01-18 | $32.23 | $117.56 | 1,360,431 | — | — |
| 2007-01-17 | $31.97 | $116.60 | 2,854,068 | — | — |
| 2007-01-16 | $32.39 | $118.14 | 1,922,057 | — | — |
| 2007-01-12 | $32.02 | $116.81 | 1,572,232 | — | — |
| 2007-01-11 | $32.04 | $116.88 | 1,721,714 | — | — |
| 2007-01-10 | $31.67 | $115.51 | 2,210,634 | — | — |
| 2007-01-09 | $31.52 | $114.97 | 2,444,279 | — | — |
| 2007-01-08 | $31.64 | $115.41 | 2,804,705 | — | — |
| 2007-01-05 | $31.25 | $113.98 | 3,186,653 | — | — |
| 2007-01-04 | $31.90 | $116.37 | 2,955,150 | — | — |
| 2007-01-03 | $32.36 | $118.03 | 2,993,912 | — | — |