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
- 2000-06-16 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 | $35.89 | $35.89 | 5,292,000 | — | — |
| 2007-12-28 | $36.13 | $36.13 | 4,785,300 | — | — |
| 2007-12-27 | $36.62 | $36.62 | 5,499,900 | — | — |
| 2007-12-26 | $37.25 | $37.25 | 4,983,300 | — | — |
| 2007-12-24 | $37.09 | $37.09 | 3,622,500 | — | — |
| 2007-12-21 | $36.16 | $36.16 | 14,052,600 | — | — |
| 2007-12-20 | $35.74 | $35.74 | 7,304,400 | — | — |
| 2007-12-19 | $34.77 | $34.77 | 11,148,300 | — | — |
| 2007-12-18 | $34.18 | $34.18 | 17,011,800 | — | — |
| 2007-12-17 | $33.95 | $33.95 | 11,688,300 | — | — |
| 2007-12-14 | $36.10 | $36.10 | 7,835,400 | — | — |
| 2007-12-13 | $36.51 | $36.51 | 11,597,400 | — | — |
| 2007-12-12 | $37.25 | $37.25 | 13,780,800 | — | — |
| 2007-12-11 | $37.34 | $37.34 | 11,408,400 | — | — |
| 2007-12-10 | $38.62 | $38.62 | 12,475,800 | — | — |
| 2007-12-07 | $39.22 | $39.22 | 10,317,600 | — | — |
| 2007-12-06 | $38.31 | $38.31 | 15,375,600 | — | — |
| 2007-12-05 | $36.99 | $36.99 | 8,333,100 | — | — |
| 2007-12-04 | $36.18 | $36.18 | 8,190,000 | — | — |
| 2007-12-03 | $36.47 | $36.47 | 10,555,200 | — | — |
| 2007-11-30 | $36.41 | $36.41 | 16,238,700 | — | — |
| 2007-11-29 | $35.78 | $35.78 | 11,594,700 | — | — |
| 2007-11-28 | $36.06 | $36.06 | 17,949,600 | — | — |
| 2007-11-27 | $32.94 | $32.94 | 9,437,400 | — | — |
| 2007-11-26 | $31.49 | $31.49 | 7,024,500 | — | — |
| 2007-11-23 | $31.52 | $31.52 | 2,447,100 | — | — |
| 2007-11-21 | $31.10 | $31.10 | 6,927,300 | — | — |
| 2007-11-20 | $31.99 | $31.99 | 10,690,200 | — | — |
| 2007-11-19 | $31.58 | $31.58 | 9,149,400 | — | — |
| 2007-11-16 | $31.18 | $31.18 | 9,970,200 | — | — |
| 2007-11-15 | $31.44 | $31.44 | 10,180,800 | — | — |
| 2007-11-14 | $31.25 | $31.25 | 13,700,700 | — | — |
| 2007-11-13 | $30.62 | $30.62 | 12,483,900 | — | — |
| 2007-11-12 | $29.61 | $29.61 | 14,911,200 | — | — |
| 2007-11-09 | $31.36 | $31.36 | 11,692,800 | — | — |
| 2007-11-08 | $32.65 | $32.65 | 16,046,100 | — | — |
| 2007-11-07 | $34.38 | $34.38 | 12,400,200 | — | — |
| 2007-11-06 | $35.23 | $35.23 | 9,248,400 | — | — |
| 2007-11-05 | $34.38 | $34.38 | 10,074,600 | — | — |
| 2007-11-02 | $34.64 | $34.64 | 14,952,600 | — | — |
| 2007-11-01 | $35.78 | $35.78 | 12,415,500 | — | — |
| 2007-10-31 | $36.32 | $36.32 | 10,379,700 | — | — |
| 2007-10-30 | $35.95 | $35.95 | 16,392,600 | — | — |
| 2007-10-29 | $35.70 | $35.70 | 19,374,300 | — | — |
| 2007-10-26 | $36.57 | $36.57 | 20,004,300 | — | — |
| 2007-10-25 | $36.61 | $36.61 | 33,003,900 | — | — |
| 2007-10-24 | $35.26 | $35.26 | 24,474,600 | — | — |
| 2007-10-23 | $33.81 | $33.81 | 24,020,100 | — | — |
| 2007-10-22 | $31.76 | $31.76 | 19,208,700 | — | — |
| 2007-10-19 | $29.93 | $29.93 | 48,226,500 | — | — |
| 2007-10-18 | $28.49 | $28.49 | 23,102,100 | — | — |
| 2007-10-17 | $26.30 | $26.30 | 14,261,400 | — | — |
| 2007-10-16 | $27.18 | $27.18 | 10,340,100 | — | — |
| 2007-10-15 | $27.86 | $27.86 | 6,170,400 | — | — |
| 2007-10-12 | $27.71 | $27.71 | 7,848,900 | — | — |
| 2007-10-11 | $27.52 | $27.52 | 15,560,100 | — | — |
| 2007-10-10 | $28.76 | $28.76 | 7,428,600 | — | — |
| 2007-10-09 | $28.72 | $28.72 | 8,892,000 | — | — |
| 2007-10-08 | $28.53 | $28.53 | 11,498,400 | — | — |
| 2007-10-05 | $27.45 | $27.45 | 6,466,500 | — | — |
| 2007-10-04 | $26.61 | $26.61 | 5,658,300 | — | — |
| 2007-10-03 | $26.62 | $26.62 | 10,204,200 | — | — |
| 2007-10-02 | $25.90 | $25.90 | 5,576,400 | — | — |
| 2007-10-01 | $25.71 | $25.71 | 7,785,000 | — | — |
| 2007-09-28 | $25.56 | $25.56 | 5,321,700 | — | — |
| 2007-09-27 | $25.67 | $25.67 | 5,400,900 | — | — |
| 2007-09-26 | $25.70 | $25.70 | 12,025,800 | — | — |
| 2007-09-25 | $25.29 | $25.29 | 4,488,300 | — | — |
| 2007-09-24 | $24.88 | $24.88 | 5,900,400 | — | — |
| 2007-09-21 | $24.66 | $24.66 | 8,138,700 | — | — |
| 2007-09-20 | $24.98 | $24.98 | 4,204,800 | — | — |
| 2007-09-19 | $25.21 | $25.21 | 12,276,000 | — | — |
| 2007-09-18 | $25.01 | $25.01 | 8,092,800 | — | — |
| 2007-09-17 | $23.61 | $23.61 | 8,641,800 | — | — |
| 2007-09-14 | $23.78 | $23.78 | 9,474,300 | — | — |
| 2007-09-13 | $24.57 | $24.57 | 4,681,800 | — | — |
| 2007-09-12 | $24.70 | $24.70 | 6,337,800 | — | — |
| 2007-09-11 | $24.37 | $24.37 | 6,626,700 | — | — |
| 2007-09-10 | $24.79 | $24.79 | 7,947,900 | — | — |
| 2007-09-07 | $24.66 | $24.66 | 9,276,300 | — | — |
| 2007-09-06 | $25.55 | $25.55 | 6,334,200 | — | — |
| 2007-09-05 | $24.89 | $24.89 | 5,227,200 | — | — |
| 2007-09-04 | $25.19 | $25.19 | 6,476,400 | — | — |
| 2007-08-31 | $24.59 | $24.59 | 7,001,100 | — | — |
| 2007-08-30 | $24.12 | $24.12 | 8,421,300 | — | — |
| 2007-08-29 | $23.95 | $23.95 | 6,481,800 | — | — |
| 2007-08-28 | $22.89 | $22.89 | 5,778,000 | — | — |
| 2007-08-27 | $23.27 | $23.27 | 5,193,000 | — | — |
| 2007-08-24 | $23.50 | $23.50 | 4,354,200 | — | — |
| 2007-08-23 | $22.83 | $22.83 | 4,325,400 | — | — |
| 2007-08-22 | $23.44 | $23.44 | 7,816,500 | — | — |
| 2007-08-21 | $22.84 | $22.84 | 6,401,700 | — | — |
| 2007-08-20 | $22.06 | $22.06 | 5,858,100 | — | — |
| 2007-08-17 | $22.13 | $22.13 | 8,195,400 | — | — |
| 2007-08-16 | $21.07 | $21.07 | 12,143,700 | — | — |
| 2007-08-15 | $21.62 | $21.62 | 7,324,200 | — | — |
| 2007-08-14 | $21.87 | $21.87 | 4,455,000 | — | — |
| 2007-08-13 | $22.36 | $22.36 | 6,532,200 | — | — |
| 2007-08-10 | $21.90 | $21.90 | 11,609,100 | — | — |
| 2007-08-09 | $22.37 | $22.37 | 9,666,000 | — | — |
| 2007-08-08 | $23.47 | $23.47 | 7,019,100 | — | — |
| 2007-08-07 | $23.36 | $23.36 | 7,434,900 | — | — |
| 2007-08-06 | $23.17 | $23.17 | 9,986,400 | — | — |
| 2007-08-03 | $22.71 | $22.71 | 9,175,500 | — | — |
| 2007-08-02 | $23.55 | $23.55 | 7,828,200 | — | — |
| 2007-08-01 | $23.51 | $23.51 | 11,221,200 | — | — |
| 2007-07-31 | $23.62 | $23.62 | 19,672,200 | — | — |
| 2007-07-30 | $23.91 | $23.91 | 18,621,000 | — | — |
| 2007-07-27 | $22.51 | $22.51 | 9,395,100 | — | — |
| 2007-07-26 | $22.37 | $22.37 | 11,036,700 | — | — |
| 2007-07-25 | $22.24 | $22.24 | 14,544,900 | — | — |
| 2007-07-24 | $22.57 | $22.57 | 21,612,600 | — | — |
| 2007-07-23 | $23.11 | $23.11 | 43,113,600 | — | — |
| 2007-07-20 | $22.07 | $22.07 | 80,133,300 | — | — |
| 2007-07-19 | $16.68 | $16.68 | 12,140,100 | — | — |
| 2007-07-18 | $16.49 | $16.49 | 6,783,300 | — | — |
| 2007-07-17 | $16.55 | $16.55 | 6,458,400 | — | — |
| 2007-07-16 | $16.31 | $16.31 | 5,104,800 | — | — |
| 2007-07-13 | $16.49 | $16.49 | 4,899,600 | — | — |
| 2007-07-12 | $16.54 | $16.54 | 4,990,500 | — | — |
| 2007-07-11 | $16.38 | $16.38 | 2,928,600 | — | — |
| 2007-07-10 | $16.28 | $16.28 | 6,146,100 | — | — |
| 2007-07-09 | $16.38 | $16.38 | 6,032,700 | — | — |
| 2007-07-06 | $16.10 | $16.10 | 4,291,200 | — | — |
| 2007-07-05 | $15.86 | $15.86 | 4,336,200 | — | — |
| 2007-07-03 | $15.77 | $15.77 | 2,826,900 | — | — |
| 2007-07-02 | $15.77 | $15.77 | 5,859,900 | — | — |
| 2007-06-29 | $15.42 | $15.42 | 3,472,200 | — | — |
| 2007-06-28 | $15.39 | $15.39 | 3,381,300 | — | — |
| 2007-06-27 | $15.45 | $15.45 | 3,618,900 | — | — |
| 2007-06-26 | $15.08 | $15.08 | 5,526,000 | — | — |
| 2007-06-25 | $15.17 | $15.17 | 4,338,900 | — | — |
| 2007-06-22 | $15.28 | $15.28 | 4,329,900 | — | — |
| 2007-06-21 | $15.44 | $15.44 | 3,667,500 | — | — |
| 2007-06-20 | $15.42 | $15.42 | 5,175,900 | — | — |
| 2007-06-19 | $15.65 | $15.65 | 4,072,500 | — | — |
| 2007-06-18 | $15.65 | $15.65 | 3,429,000 | — | — |
| 2007-06-15 | $15.62 | $15.62 | 6,717,600 | — | — |
| 2007-06-14 | $15.70 | $15.70 | 10,300,500 | — | — |
| 2007-06-13 | $15.56 | $15.56 | 6,708,600 | — | — |
| 2007-06-12 | $15.33 | $15.33 | 4,916,700 | — | — |
| 2007-06-11 | $15.59 | $15.59 | 3,726,900 | — | — |
| 2007-06-08 | $15.44 | $15.44 | 7,027,200 | — | — |
| 2007-06-07 | $15.26 | $15.26 | 6,139,800 | — | — |
| 2007-06-06 | $15.63 | $15.63 | 5,196,600 | — | — |
| 2007-06-05 | $15.85 | $15.85 | 8,244,000 | — | — |
| 2007-06-04 | $15.93 | $15.93 | 9,056,700 | — | — |
| 2007-06-01 | $15.45 | $15.45 | 3,909,600 | — | — |
| 2007-05-31 | $15.29 | $15.29 | 6,578,100 | — | — |
| 2007-05-30 | $15.30 | $15.30 | 3,558,600 | — | — |
| 2007-05-29 | $15.19 | $15.19 | 3,384,000 | — | — |
| 2007-05-25 | $15.22 | $15.22 | 4,874,400 | — | — |
| 2007-05-24 | $15.17 | $15.17 | 8,037,900 | — | — |
| 2007-05-23 | $15.23 | $15.23 | 13,323,600 | — | — |
| 2007-05-22 | $14.84 | $14.84 | 4,878,900 | — | — |
| 2007-05-21 | $14.77 | $14.77 | 5,325,300 | — | — |
| 2007-05-18 | $14.74 | $14.74 | 7,396,200 | — | — |
| 2007-05-17 | $14.36 | $14.36 | 3,474,900 | — | — |
| 2007-05-16 | $14.37 | $14.37 | 6,103,800 | — | — |
| 2007-05-15 | $14.46 | $14.46 | 4,694,400 | — | — |
| 2007-05-14 | $14.47 | $14.47 | 3,018,600 | — | — |
| 2007-05-11 | $14.54 | $14.54 | 4,991,400 | — | — |
| 2007-05-10 | $14.53 | $14.53 | 8,440,200 | — | — |
| 2007-05-09 | $15.00 | $15.00 | 5,068,800 | — | — |
| 2007-05-08 | $14.94 | $14.94 | 5,733,000 | — | — |
| 2007-05-07 | $14.94 | $14.94 | 5,232,600 | — | — |
| 2007-05-04 | $14.88 | $14.88 | 6,732,000 | — | — |
| 2007-05-03 | $15.05 | $15.05 | 8,143,200 | — | — |
| 2007-05-02 | $14.90 | $14.90 | 5,995,800 | — | — |
| 2007-05-01 | $14.56 | $14.56 | 6,912,900 | — | — |
| 2007-04-30 | $14.41 | $14.41 | 6,480,000 | — | — |
| 2007-04-27 | $14.81 | $14.81 | 5,185,800 | — | — |
| 2007-04-26 | $14.88 | $14.88 | 4,585,500 | — | — |
| 2007-04-25 | $14.86 | $14.86 | 8,091,000 | — | — |
| 2007-04-24 | $14.82 | $14.82 | 8,930,700 | — | — |
| 2007-04-23 | $14.92 | $14.92 | 13,647,600 | — | — |
| 2007-04-20 | $14.64 | $14.64 | 39,358,800 | — | — |
| 2007-04-19 | $13.47 | $13.47 | 13,329,900 | — | — |
| 2007-04-18 | $13.61 | $13.61 | 8,520,300 | — | — |
| 2007-04-17 | $13.92 | $13.92 | 5,000,400 | — | — |
| 2007-04-16 | $13.94 | $13.94 | 6,750,000 | — | — |
| 2007-04-13 | $13.86 | $13.86 | 5,479,200 | — | — |
| 2007-04-12 | $13.69 | $13.69 | 3,465,900 | — | — |
| 2007-04-11 | $13.67 | $13.67 | 6,214,500 | — | — |
| 2007-04-10 | $13.65 | $13.65 | 4,130,100 | — | — |
| 2007-04-09 | $13.75 | $13.75 | 3,962,700 | — | — |
| 2007-04-05 | $13.84 | $13.84 | 4,068,000 | — | — |
| 2007-04-04 | $13.90 | $13.90 | 6,218,100 | — | — |
| 2007-04-03 | $13.70 | $13.70 | 5,442,300 | — | — |
| 2007-04-02 | $13.55 | $13.55 | 3,384,000 | — | — |
| 2007-03-30 | $13.51 | $13.51 | 4,152,600 | — | — |
| 2007-03-29 | $13.67 | $13.67 | 3,843,000 | — | — |
| 2007-03-28 | $13.60 | $13.60 | 6,232,500 | — | — |
| 2007-03-27 | $13.70 | $13.70 | 7,454,700 | — | — |
| 2007-03-26 | $13.71 | $13.71 | 7,765,200 | — | — |
| 2007-03-23 | $13.52 | $13.52 | 6,898,500 | — | — |
| 2007-03-22 | $13.41 | $13.41 | 17,371,800 | — | — |
| 2007-03-21 | $12.91 | $12.91 | 6,247,800 | — | — |
| 2007-03-20 | $12.85 | $12.85 | 4,930,200 | — | — |
| 2007-03-19 | $12.69 | $12.69 | 10,389,600 | — | — |
| 2007-03-16 | $12.41 | $12.41 | 9,034,200 | — | — |
| 2007-03-15 | $12.40 | $12.40 | 7,049,700 | — | — |
| 2007-03-14 | $12.10 | $12.10 | 4,551,300 | — | — |
| 2007-03-13 | $11.99 | $11.99 | 5,119,200 | — | — |
| 2007-03-12 | $12.25 | $12.25 | 3,073,500 | — | — |
| 2007-03-09 | $12.31 | $12.31 | 4,688,100 | — | — |
| 2007-03-08 | $12.21 | $12.21 | 6,060,600 | — | — |
| 2007-03-07 | $12.03 | $12.03 | 5,405,400 | — | — |
| 2007-03-06 | $12.06 | $12.06 | 13,293,000 | — | — |
| 2007-03-05 | $11.58 | $11.58 | 8,264,700 | — | — |
| 2007-03-02 | $11.95 | $11.95 | 5,165,100 | — | — |
| 2007-03-01 | $12.11 | $12.11 | 8,492,400 | — | — |
| 2007-02-28 | $12.34 | $12.34 | 8,858,700 | — | — |
| 2007-02-27 | $12.17 | $12.17 | 7,671,600 | — | — |
| 2007-02-26 | $12.58 | $12.58 | 3,895,200 | — | — |
| 2007-02-23 | $12.56 | $12.56 | 3,895,200 | — | — |
| 2007-02-22 | $12.63 | $12.63 | 3,858,300 | — | — |
| 2007-02-21 | $12.76 | $12.76 | 4,822,200 | — | — |
| 2007-02-20 | $12.78 | $12.78 | 5,540,400 | — | — |
| 2007-02-16 | $12.71 | $12.71 | 5,598,900 | — | — |
| 2007-02-15 | $12.52 | $12.52 | 5,684,400 | — | — |
| 2007-02-14 | $12.65 | $12.65 | 5,084,100 | — | — |
| 2007-02-13 | $12.58 | $12.58 | 5,373,900 | — | — |
| 2007-02-12 | $12.61 | $12.61 | 6,930,900 | — | — |
| 2007-02-09 | $12.45 | $12.45 | 8,560,800 | — | — |
| 2007-02-08 | $12.72 | $12.72 | 4,354,200 | — | — |
| 2007-02-07 | $12.73 | $12.73 | 8,591,400 | — | — |
| 2007-02-06 | $12.83 | $12.83 | 8,338,500 | — | — |
| 2007-02-05 | $12.76 | $12.76 | 11,394,900 | — | — |
| 2007-02-02 | $12.97 | $12.97 | 44,829,900 | — | — |
| 2007-02-01 | $11.04 | $11.04 | 19,988,100 | — | — |
| 2007-01-31 | $10.93 | $10.93 | 7,117,200 | — | — |
| 2007-01-30 | $10.91 | $10.91 | 10,637,100 | — | — |
| 2007-01-29 | $10.84 | $10.84 | 5,310,000 | — | — |
| 2007-01-26 | $10.55 | $10.55 | 5,084,100 | — | — |
| 2007-01-25 | $10.57 | $10.57 | 5,552,100 | — | — |
| 2007-01-24 | $10.76 | $10.76 | 4,689,900 | — | — |
| 2007-01-23 | $10.84 | $10.84 | 8,095,500 | — | — |
| 2007-01-22 | $10.79 | $10.79 | 10,731,600 | — | — |
| 2007-01-19 | $10.38 | $10.38 | 6,073,200 | — | — |
| 2007-01-18 | $10.40 | $10.40 | 8,506,800 | — | — |
| 2007-01-17 | $10.53 | $10.53 | 9,243,000 | — | — |
| 2007-01-16 | $10.35 | $10.35 | 7,204,500 | — | — |
| 2007-01-12 | $10.45 | $10.45 | 15,317,100 | — | — |
| 2007-01-11 | $10.14 | $10.14 | 16,528,500 | — | — |
| 2007-01-10 | $9.68 | $9.68 | 17,465,400 | — | — |
| 2007-01-09 | $9.93 | $9.93 | 14,281,200 | — | — |
| 2007-01-08 | $10.13 | $10.13 | 14,720,400 | — | — |
| 2007-01-05 | $10.45 | $10.45 | 8,811,000 | — | — |
| 2007-01-04 | $10.58 | $10.58 | 6,482,700 | — | — |
| 2007-01-03 | $10.50 | $10.50 | 8,607,600 | — | — |