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
- 1987-09-28 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 | $20.64 | $27.71 | 5,652,578 | — | — |
| 2007-12-28 | $20.87 | $27.92 | 5,609,352 | — | — |
| 2007-12-27 | $20.82 | $27.85 | 4,895,071 | — | — |
| 2007-12-26 | $21.16 | $28.30 | 2,832,725 | — | — |
| 2007-12-24 | $21.18 | $28.33 | 2,020,466 | — | — |
| 2007-12-21 | $21.16 | $28.31 | 6,552,249 | — | — |
| 2007-12-20 | $21.17 | $28.31 | 5,666,026 | — | — |
| 2007-12-19 | $21.40 | $28.63 | 5,696,188 | — | — |
| 2007-12-18 | $21.74 | $29.08 | 5,831,244 | — | — |
| 2007-12-17 | $21.24 | $28.41 | 4,732,351 | — | — |
| 2007-12-14 | $21.67 | $28.99 | 7,906,847 | — | — |
| 2007-12-13 | $22.35 | $29.89 | 10,984,133 | — | — |
| 2007-12-12 | $21.47 | $28.71 | 6,271,378 | — | — |
| 2007-12-11 | $21.25 | $28.42 | 5,931,912 | — | — |
| 2007-12-10 | $21.74 | $29.07 | 10,482,523 | — | — |
| 2007-12-07 | $21.34 | $28.54 | 6,497,689 | — | — |
| 2007-12-06 | $21.21 | $28.36 | 5,785,137 | — | — |
| 2007-12-05 | $20.82 | $27.85 | 9,247,036 | — | — |
| 2007-12-04 | $20.82 | $27.84 | 5,833,742 | — | — |
| 2007-12-03 | $20.73 | $27.72 | 4,989,400 | — | — |
| 2007-11-30 | $20.89 | $27.94 | 6,485,393 | — | — |
| 2007-11-29 | $20.77 | $27.78 | 5,380,160 | — | — |
| 2007-11-28 | $20.61 | $27.57 | 8,214,998 | — | — |
| 2007-11-27 | $20.50 | $27.42 | 8,354,089 | — | — |
| 2007-11-26 | $19.95 | $26.68 | 7,200,250 | — | — |
| 2007-11-23 | $20.73 | $27.73 | 1,584,174 | — | — |
| 2007-11-21 | $20.43 | $27.32 | 5,649,504 | — | — |
| 2007-11-20 | $20.64 | $27.60 | 7,096,509 | — | — |
| 2007-11-19 | $20.69 | $27.67 | 12,009,639 | — | — |
| 2007-11-16 | $20.16 | $26.96 | 10,374,554 | — | — |
| 2007-11-15 | $19.72 | $26.37 | 11,866,322 | — | — |
| 2007-11-14 | $20.46 | $27.37 | 6,143,238 | — | — |
| 2007-11-13 | $20.86 | $27.90 | 5,856,603 | — | — |
| 2007-11-12 | $20.38 | $27.25 | 6,516,516 | — | — |
| 2007-11-09 | $20.89 | $27.94 | 5,079,501 | — | — |
| 2007-11-08 | $21.33 | $28.53 | 7,570,263 | — | — |
| 2007-11-07 | $21.36 | $28.57 | 6,059,092 | — | — |
| 2007-11-06 | $21.60 | $28.89 | 5,110,816 | — | — |
| 2007-11-05 | $21.46 | $28.70 | 4,813,999 | — | — |
| 2007-11-02 | $21.52 | $28.78 | 6,821,401 | — | — |
| 2007-11-01 | $21.03 | $28.13 | 7,353,750 | — | — |
| 2007-10-31 | $21.43 | $28.66 | 7,292,465 | — | — |
| 2007-10-30 | $21.69 | $29.00 | 4,844,930 | — | — |
| 2007-10-29 | $22.01 | $29.44 | 4,042,084 | — | — |
| 2007-10-26 | $22.05 | $29.50 | 3,590,039 | — | — |
| 2007-10-25 | $21.87 | $29.25 | 4,477,991 | — | — |
| 2007-10-24 | $22.11 | $29.57 | 5,262,586 | — | — |
| 2007-10-23 | $21.70 | $29.02 | 4,737,730 | — | — |
| 2007-10-22 | $21.63 | $28.93 | 5,666,794 | — | — |
| 2007-10-19 | $21.78 | $29.13 | 7,781,012 | — | — |
| 2007-10-18 | $22.66 | $30.31 | 4,832,250 | — | — |
| 2007-10-17 | $22.75 | $30.43 | 5,150,391 | — | — |
| 2007-10-16 | $22.69 | $30.35 | 4,320,458 | — | — |
| 2007-10-15 | $22.80 | $30.49 | 4,760,015 | — | — |
| 2007-10-12 | $23.58 | $31.54 | 3,167,580 | — | — |
| 2007-10-11 | $23.55 | $31.50 | 5,125,801 | — | — |
| 2007-10-10 | $24.05 | $32.16 | 3,744,115 | — | — |
| 2007-10-09 | $23.72 | $31.72 | 3,481,110 | — | — |
| 2007-10-08 | $24.02 | $32.13 | 2,317,859 | — | — |
| 2007-10-05 | $24.29 | $32.48 | 3,892,619 | — | — |
| 2007-10-04 | $23.59 | $31.55 | 2,917,831 | — | — |
| 2007-10-03 | $23.32 | $31.20 | 5,796,472 | — | — |
| 2007-10-02 | $23.32 | $31.20 | 4,331,408 | — | — |
| 2007-10-01 | $23.53 | $31.47 | 4,965,193 | — | — |
| 2007-09-28 | $23.08 | $30.87 | 6,586,445 | — | — |
| 2007-09-27 | $22.98 | $30.73 | 4,893,535 | — | — |
| 2007-09-26 | $23.34 | $31.11 | 3,415,984 | — | — |
| 2007-09-25 | $23.04 | $30.72 | 5,994,733 | — | — |
| 2007-09-24 | $23.11 | $30.81 | 3,823,458 | — | — |
| 2007-09-21 | $23.16 | $30.88 | 6,041,033 | — | — |
| 2007-09-20 | $23.24 | $30.98 | 3,446,914 | — | — |
| 2007-09-19 | $23.58 | $31.43 | 5,407,056 | — | — |
| 2007-09-18 | $23.16 | $30.87 | 6,496,152 | — | — |
| 2007-09-17 | $22.36 | $29.81 | 5,299,664 | — | — |
| 2007-09-14 | $22.74 | $30.31 | 4,431,884 | — | — |
| 2007-09-13 | $22.68 | $30.24 | 10,609,894 | — | — |
| 2007-09-12 | $22.25 | $29.65 | 6,860,016 | — | — |
| 2007-09-11 | $22.00 | $29.32 | 5,404,943 | — | — |
| 2007-09-10 | $21.90 | $29.19 | 5,733,458 | — | — |
| 2007-09-07 | $22.68 | $30.23 | 4,291,641 | — | — |
| 2007-09-06 | $23.18 | $30.90 | 4,752,907 | — | — |
| 2007-09-05 | $22.70 | $30.26 | 5,455,084 | — | — |
| 2007-09-04 | $23.24 | $30.98 | 6,190,882 | — | — |
| 2007-08-31 | $22.99 | $30.64 | 3,841,901 | — | — |
| 2007-08-30 | $22.78 | $30.36 | 3,941,224 | — | — |
| 2007-08-29 | $22.63 | $30.17 | 5,449,321 | — | — |
| 2007-08-28 | $22.22 | $29.61 | 4,564,059 | — | — |
| 2007-08-27 | $22.89 | $30.51 | 5,129,451 | — | — |
| 2007-08-24 | $23.04 | $30.71 | 4,156,776 | — | — |
| 2007-08-23 | $22.54 | $30.04 | 4,897,569 | — | — |
| 2007-08-22 | $22.60 | $30.12 | 6,505,565 | — | — |
| 2007-08-21 | $22.22 | $29.61 | 5,944,015 | — | — |
| 2007-08-20 | $22.27 | $29.69 | 8,789,420 | — | — |
| 2007-08-17 | $21.69 | $28.91 | 11,112,081 | — | — |
| 2007-08-16 | $21.13 | $28.16 | 16,632,677 | — | — |
| 2007-08-15 | $21.82 | $29.09 | 7,566,612 | — | — |
| 2007-08-14 | $22.67 | $30.22 | 8,092,621 | — | — |
| 2007-08-13 | $22.84 | $30.44 | 10,813,536 | — | — |
| 2007-08-10 | $22.69 | $30.25 | 13,243,205 | — | — |
| 2007-08-09 | $22.90 | $30.53 | 18,662,940 | — | — |
| 2007-08-08 | $23.68 | $31.57 | 12,873,193 | — | — |
| 2007-08-07 | $24.69 | $32.92 | 10,016,261 | — | — |
| 2007-08-06 | $24.99 | $33.30 | 6,748,974 | — | — |
| 2007-08-03 | $24.79 | $33.04 | 11,302,851 | — | — |
| 2007-08-02 | $25.20 | $33.60 | 8,714,879 | — | — |
| 2007-08-01 | $24.96 | $33.27 | 9,602,255 | — | — |
| 2007-07-31 | $24.62 | $32.81 | 6,213,167 | — | — |
| 2007-07-30 | $24.85 | $33.12 | 8,809,592 | — | — |
| 2007-07-27 | $24.86 | $33.14 | 10,651,391 | — | — |
| 2007-07-26 | $25.26 | $33.66 | 16,083,422 | — | — |
| 2007-07-25 | $25.51 | $34.00 | 8,879,521 | — | — |
| 2007-07-24 | $25.40 | $33.85 | 9,397,269 | — | — |
| 2007-07-23 | $25.69 | $34.24 | 7,285,549 | — | — |
| 2007-07-20 | $25.75 | $34.32 | 9,407,259 | — | — |
| 2007-07-19 | $25.97 | $34.62 | 12,517,973 | — | — |
| 2007-07-18 | $25.84 | $34.45 | 15,323,610 | — | — |
| 2007-07-17 | $25.90 | $34.53 | 15,250,222 | — | — |
| 2007-07-16 | $26.25 | $34.99 | 10,606,628 | — | — |
| 2007-07-13 | $26.72 | $35.62 | 7,530,879 | — | — |
| 2007-07-12 | $26.56 | $35.41 | 10,519,216 | — | — |
| 2007-07-11 | $26.54 | $35.38 | 9,289,109 | — | — |
| 2007-07-10 | $26.53 | $35.36 | 14,812,778 | — | — |
| 2007-07-09 | $26.68 | $35.56 | 15,257,523 | — | — |
| 2007-07-06 | $27.68 | $36.89 | 9,370,373 | — | — |
| 2007-07-05 | $27.64 | $36.84 | 8,994,406 | — | — |
| 2007-07-03 | $27.65 | $36.86 | 4,968,651 | — | — |
| 2007-07-02 | $27.78 | $37.02 | 11,502,649 | — | — |
| 2007-06-29 | $70.35 | $79.53 | 6,793,400 | — | — |
| 2007-06-28 | $70.56 | $79.76 | 4,030,941 | — | — |
| 2007-06-27 | $70.40 | $79.57 | 5,846,661 | — | — |
| 2007-06-26 | $69.67 | $78.75 | 7,190,501 | — | — |
| 2007-06-25 | $70.08 | $79.22 | 8,888,166 | — | — |
| 2007-06-22 | $71.23 | $80.52 | 39,258,357 | — | — |
| 2007-06-21 | $69.27 | $78.30 | 8,169,035 | — | — |
| 2007-06-20 | $67.92 | $76.77 | 11,079,902 | — | — |
| 2007-06-19 | $69.96 | $79.08 | 9,356,925 | — | — |
| 2007-06-18 | $70.98 | $80.23 | 7,223,064 | — | — |
| 2007-06-15 | $71.46 | $80.77 | 10,691,447 | — | — |
| 2007-06-14 | $70.79 | $80.02 | 9,003,243 | — | — |
| 2007-06-13 | $71.33 | $80.63 | 6,443,176 | — | — |
| 2007-06-12 | $69.54 | $78.61 | 6,892,964 | — | — |
| 2007-06-11 | $70.60 | $79.81 | 7,316,287 | — | — |
| 2007-06-08 | $70.37 | $79.55 | 9,161,065 | — | — |
| 2007-06-07 | $67.94 | $76.80 | 6,585,485 | — | — |
| 2007-06-06 | $69.08 | $78.09 | 3,827,396 | — | — |
| 2007-06-05 | $69.25 | $78.28 | 3,400,519 | — | — |
| 2007-06-04 | $70.27 | $79.43 | 2,916,343 | — | — |
| 2007-06-01 | $70.17 | $79.32 | 3,912,599 | — | — |
| 2007-05-31 | $69.46 | $78.52 | 5,888,302 | — | — |
| 2007-05-30 | $68.44 | $77.36 | 5,022,299 | — | — |
| 2007-05-29 | $68.15 | $77.03 | 3,821,393 | — | — |
| 2007-05-25 | $69.02 | $78.02 | 2,530,097 | — | — |
| 2007-05-24 | $68.33 | $77.24 | 4,407,341 | — | — |
| 2007-05-23 | $69.08 | $78.09 | 5,461,136 | — | — |
| 2007-05-22 | $68.00 | $76.87 | 6,574,342 | — | — |
| 2007-05-21 | $67.00 | $75.74 | 6,252,983 | — | — |
| 2007-05-18 | $67.21 | $75.97 | 4,679,807 | — | — |
| 2007-05-17 | $67.11 | $75.86 | 3,515,115 | — | — |
| 2007-05-16 | $67.29 | $76.07 | 4,190,108 | — | — |
| 2007-05-15 | $67.42 | $75.97 | 4,867,935 | — | — |
| 2007-05-14 | $67.02 | $75.53 | 4,136,700 | — | — |
| 2007-05-11 | $67.73 | $76.33 | 4,483,851 | — | — |
| 2007-05-10 | $67.02 | $75.53 | 3,693,493 | — | — |
| 2007-05-09 | $67.58 | $76.16 | 6,237,230 | — | — |
| 2007-05-08 | $66.73 | $75.20 | 6,987,772 | — | — |
| 2007-05-07 | $68.13 | $76.77 | 3,431,785 | — | — |
| 2007-05-04 | $68.31 | $76.98 | 2,609,440 | — | — |
| 2007-05-03 | $68.40 | $77.08 | 2,165,224 | — | — |
| 2007-05-02 | $68.38 | $77.05 | 2,787,050 | — | — |
| 2007-05-01 | $68.19 | $76.84 | 3,910,774 | — | — |
| 2007-04-30 | $67.94 | $76.56 | 4,422,134 | — | — |
| 2007-04-27 | $67.96 | $76.58 | 4,461,421 | — | — |
| 2007-04-26 | $67.71 | $76.30 | 2,330,538 | — | — |
| 2007-04-25 | $67.77 | $76.37 | 3,898,046 | — | — |
| 2007-04-24 | $67.31 | $75.86 | 4,179,926 | — | — |
| 2007-04-23 | $67.63 | $76.21 | 3,119,551 | — | — |
| 2007-04-20 | $67.33 | $75.88 | 6,999,107 | — | — |
| 2007-04-19 | $66.81 | $75.29 | 4,040,307 | — | — |
| 2007-04-18 | $66.71 | $75.18 | 2,968,021 | — | — |
| 2007-04-17 | $66.94 | $75.43 | 4,007,359 | — | — |
| 2007-04-16 | $67.81 | $76.42 | 3,249,180 | — | — |
| 2007-04-13 | $67.77 | $76.37 | 2,122,911 | — | — |
| 2007-04-12 | $68.11 | $76.75 | 3,021,573 | — | — |
| 2007-04-11 | $67.23 | $75.76 | 2,887,814 | — | — |
| 2007-04-10 | $67.25 | $75.79 | 2,578,366 | — | — |
| 2007-04-09 | $66.61 | $75.06 | 2,661,263 | — | — |
| 2007-04-05 | $66.94 | $75.43 | 2,649,928 | — | — |
| 2007-04-04 | $66.67 | $75.13 | 1,974,502 | — | — |
| 2007-04-03 | $66.96 | $75.46 | 3,671,976 | — | — |
| 2007-04-02 | $66.21 | $74.61 | 3,238,374 | — | — |
| 2007-03-30 | $65.69 | $74.03 | 3,946,939 | — | — |
| 2007-03-29 | $64.84 | $73.06 | 2,602,716 | — | — |
| 2007-03-28 | $64.84 | $72.83 | 3,632,304 | — | — |
| 2007-03-27 | $65.15 | $73.18 | 2,921,049 | — | — |
| 2007-03-26 | $66.46 | $74.65 | 2,449,073 | — | — |
| 2007-03-23 | $66.79 | $75.03 | 2,972,248 | — | — |
| 2007-03-22 | $66.54 | $74.75 | 1,991,072 | — | — |
| 2007-03-21 | $66.19 | $74.35 | 2,507,091 | — | — |
| 2007-03-20 | $65.34 | $73.39 | 3,044,867 | — | — |
| 2007-03-19 | $64.94 | $72.95 | 2,658,573 | — | — |
| 2007-03-16 | $64.30 | $72.22 | 4,108,460 | — | — |
| 2007-03-15 | $64.17 | $72.08 | 2,513,911 | — | — |
| 2007-03-14 | $64.23 | $72.15 | 4,384,816 | — | — |
| 2007-03-13 | $62.90 | $70.65 | 3,247,596 | — | — |
| 2007-03-12 | $64.63 | $72.60 | 2,043,423 | — | — |
| 2007-03-09 | $63.88 | $71.75 | 2,603,725 | — | — |
| 2007-03-08 | $64.65 | $72.62 | 3,169,789 | — | — |
| 2007-03-07 | $63.86 | $71.73 | 3,205,571 | — | — |
| 2007-03-06 | $63.63 | $71.47 | 5,182,378 | — | — |
| 2007-03-05 | $61.82 | $69.44 | 3,483,320 | — | — |
| 2007-03-02 | $62.61 | $70.33 | 5,874,230 | — | — |
| 2007-03-01 | $64.13 | $72.03 | 4,782,733 | — | — |
| 2007-02-28 | $64.19 | $72.10 | 4,596,046 | — | — |
| 2007-02-27 | $64.00 | $71.89 | 5,523,189 | — | — |
| 2007-02-26 | $66.71 | $74.93 | 3,517,468 | — | — |
| 2007-02-23 | $65.38 | $73.44 | 2,267,092 | — | — |
| 2007-02-22 | $65.82 | $73.93 | 2,511,462 | — | — |
| 2007-02-21 | $66.15 | $74.30 | 2,587,395 | — | — |
| 2007-02-20 | $66.56 | $74.77 | 3,090,062 | — | — |
| 2007-02-16 | $66.73 | $74.96 | 3,064,511 | — | — |
| 2007-02-15 | $66.81 | $75.05 | 3,178,098 | — | — |
| 2007-02-14 | $66.54 | $74.75 | 3,009,134 | — | — |
| 2007-02-13 | $66.21 | $74.37 | 4,180,118 | — | — |
| 2007-02-12 | $66.34 | $74.51 | 3,182,421 | — | — |
| 2007-02-09 | $65.54 | $73.62 | 3,116,285 | — | — |
| 2007-02-08 | $66.21 | $74.37 | 3,222,333 | — | — |
| 2007-02-07 | $66.56 | $74.77 | 8,024,036 | — | — |
| 2007-02-06 | $67.86 | $76.22 | 6,222,437 | — | — |
| 2007-02-05 | $69.15 | $77.67 | 5,372,427 | — | — |
| 2007-02-02 | $68.71 | $77.18 | 5,406,624 | — | — |
| 2007-02-01 | $68.42 | $76.85 | 7,731,687 | — | — |
| 2007-01-31 | $66.38 | $74.56 | 4,687,444 | — | — |
| 2007-01-30 | $65.77 | $73.88 | 4,856,456 | — | — |
| 2007-01-29 | $64.46 | $72.41 | 3,511,753 | — | — |
| 2007-01-26 | $64.42 | $72.36 | 3,459,065 | — | — |
| 2007-01-25 | $64.00 | $71.89 | 4,976,480 | — | — |
| 2007-01-24 | $64.54 | $72.50 | 5,495,092 | — | — |
| 2007-01-23 | $64.23 | $72.15 | 3,996,409 | — | — |
| 2007-01-22 | $63.63 | $71.47 | 3,793,200 | — | — |
| 2007-01-19 | $64.00 | $71.89 | 5,211,003 | — | — |
| 2007-01-18 | $65.13 | $73.16 | 4,329,823 | — | — |
| 2007-01-17 | $65.59 | $73.67 | 3,544,796 | — | — |
| 2007-01-16 | $65.82 | $73.93 | 2,753,718 | — | — |
| 2007-01-12 | $65.84 | $73.95 | 5,598,690 | — | — |
| 2007-01-11 | $66.94 | $75.19 | 6,443,032 | — | — |
| 2007-01-10 | $65.50 | $73.58 | 3,897,230 | — | — |
| 2007-01-09 | $64.71 | $72.69 | 3,338,418 | — | — |
| 2007-01-08 | $64.27 | $72.20 | 5,524,294 | — | — |
| 2007-01-05 | $63.19 | $70.98 | 2,770,528 | — | — |
| 2007-01-04 | $64.11 | $72.01 | 2,953,421 | — | — |
| 2007-01-03 | $63.40 | $71.22 | 5,596,481 | — | — |