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 | $30.68 | $86.17 | 11,729,200 | — | — |
| 2007-12-28 | $31.14 | $87.44 | 8,346,400 | — | — |
| 2007-12-27 | $31.15 | $87.48 | 7,729,800 | — | — |
| 2007-12-26 | $31.50 | $88.48 | 9,484,400 | — | — |
| 2007-12-24 | $31.61 | $88.76 | 4,593,800 | — | — |
| 2007-12-21 | $31.54 | $88.56 | 25,318,800 | — | — |
| 2007-12-20 | $31.14 | $87.45 | 15,065,400 | — | — |
| 2007-12-19 | $31.42 | $88.25 | 14,402,000 | — | — |
| 2007-12-18 | $31.11 | $87.37 | 23,756,400 | — | — |
| 2007-12-17 | $31.24 | $87.72 | 23,869,200 | — | — |
| 2007-12-14 | $31.91 | $89.60 | 19,006,000 | — | — |
| 2007-12-13 | $32.04 | $89.99 | 12,418,200 | — | — |
| 2007-12-12 | $31.89 | $89.54 | 23,241,400 | — | — |
| 2007-12-11 | $31.49 | $88.42 | 17,336,600 | — | — |
| 2007-12-10 | $31.64 | $88.84 | 8,487,800 | — | — |
| 2007-12-07 | $31.58 | $88.67 | 13,413,800 | — | — |
| 2007-12-06 | $31.54 | $88.56 | 15,824,600 | — | — |
| 2007-12-05 | $31.53 | $88.53 | 14,622,000 | — | — |
| 2007-12-04 | $31.38 | $88.11 | 16,878,600 | — | — |
| 2007-12-03 | $31.10 | $87.34 | 17,112,000 | — | — |
| 2007-11-30 | $31.05 | $87.20 | 21,684,200 | — | — |
| 2007-11-29 | $31.40 | $88.17 | 15,031,600 | — | — |
| 2007-11-28 | $31.50 | $88.45 | 25,499,000 | — | — |
| 2007-11-27 | $31.49 | $87.96 | 21,048,000 | — | — |
| 2007-11-26 | $30.87 | $86.21 | 16,760,800 | — | — |
| 2007-11-23 | $31.15 | $87.01 | 9,446,000 | — | — |
| 2007-11-21 | $31.13 | $86.94 | 18,067,800 | — | — |
| 2007-11-20 | $31.40 | $87.69 | 21,572,400 | — | — |
| 2007-11-19 | $31.15 | $87.01 | 16,893,400 | — | — |
| 2007-11-16 | $31.31 | $87.45 | 21,454,000 | — | — |
| 2007-11-15 | $30.98 | $86.52 | 21,229,800 | — | — |
| 2007-11-14 | $30.68 | $85.69 | 16,542,800 | — | — |
| 2007-11-13 | $30.52 | $85.25 | 15,326,800 | — | — |
| 2007-11-12 | $29.93 | $83.60 | 16,680,200 | — | — |
| 2007-11-09 | $30.42 | $84.95 | 18,189,800 | — | — |
| 2007-11-08 | $30.74 | $85.85 | 26,091,200 | — | — |
| 2007-11-07 | $29.98 | $83.74 | 14,486,800 | — | — |
| 2007-11-06 | $30.50 | $85.20 | 15,285,600 | — | — |
| 2007-11-05 | $30.17 | $84.27 | 17,845,400 | — | — |
| 2007-11-02 | $30.25 | $84.51 | 17,152,600 | — | — |
| 2007-11-01 | $30.45 | $85.05 | 20,035,400 | — | — |
| 2007-10-31 | $30.88 | $86.25 | 16,640,000 | — | — |
| 2007-10-30 | $30.87 | $86.21 | 13,738,200 | — | — |
| 2007-10-29 | $30.92 | $86.36 | 16,951,200 | — | — |
| 2007-10-26 | $30.79 | $85.99 | 16,187,400 | — | — |
| 2007-10-25 | $30.65 | $85.61 | 19,553,800 | — | — |
| 2007-10-24 | $30.09 | $84.05 | 18,633,200 | — | — |
| 2007-10-23 | $29.88 | $83.44 | 11,663,000 | — | — |
| 2007-10-22 | $29.63 | $82.75 | 18,251,800 | — | — |
| 2007-10-19 | $29.38 | $82.06 | 24,173,600 | — | — |
| 2007-10-18 | $29.68 | $82.90 | 20,771,800 | — | — |
| 2007-10-17 | $29.55 | $82.52 | 32,814,800 | — | — |
| 2007-10-16 | $28.88 | $80.67 | 14,228,200 | — | — |
| 2007-10-15 | $28.82 | $80.50 | 13,801,000 | — | — |
| 2007-10-12 | $28.90 | $80.72 | 10,410,200 | — | — |
| 2007-10-11 | $28.59 | $79.87 | 12,950,600 | — | — |
| 2007-10-10 | $28.93 | $80.82 | 13,236,400 | — | — |
| 2007-10-09 | $28.94 | $80.83 | 16,272,000 | — | — |
| 2007-10-08 | $28.90 | $80.72 | 6,021,600 | — | — |
| 2007-10-05 | $29.04 | $81.10 | 10,896,400 | — | — |
| 2007-10-04 | $28.93 | $80.82 | 11,534,600 | — | — |
| 2007-10-03 | $28.79 | $80.40 | 12,628,400 | — | — |
| 2007-10-02 | $28.96 | $80.89 | 17,565,600 | — | — |
| 2007-10-01 | $28.95 | $80.86 | 19,918,600 | — | — |
| 2007-09-28 | $28.74 | $80.26 | 13,061,200 | — | — |
| 2007-09-27 | $28.67 | $80.06 | 14,274,400 | — | — |
| 2007-09-26 | $28.67 | $80.09 | 14,776,200 | — | — |
| 2007-09-25 | $28.51 | $79.63 | 15,230,200 | — | — |
| 2007-09-24 | $28.35 | $79.19 | 20,872,800 | — | — |
| 2007-09-21 | $28.28 | $78.98 | 21,948,800 | — | — |
| 2007-09-20 | $28.16 | $78.64 | 12,583,400 | — | — |
| 2007-09-19 | $28.31 | $79.07 | 17,220,600 | — | — |
| 2007-09-18 | $28.21 | $78.78 | 19,898,800 | — | — |
| 2007-09-17 | $27.64 | $77.20 | 21,078,400 | — | — |
| 2007-09-14 | $28.20 | $78.77 | 15,459,800 | — | — |
| 2007-09-13 | $27.93 | $78.03 | 14,353,000 | — | — |
| 2007-09-12 | $27.92 | $77.98 | 18,437,000 | — | — |
| 2007-09-11 | $27.83 | $77.26 | 23,866,200 | — | — |
| 2007-09-10 | $27.29 | $75.74 | 20,339,400 | — | — |
| 2007-09-07 | $27.30 | $75.77 | 23,982,600 | — | — |
| 2007-09-06 | $27.33 | $75.87 | 19,000,200 | — | — |
| 2007-09-05 | $26.84 | $74.52 | 18,938,600 | — | — |
| 2007-09-04 | $27.18 | $75.47 | 12,463,000 | — | — |
| 2007-08-31 | $26.89 | $74.65 | 15,035,200 | — | — |
| 2007-08-30 | $26.70 | $74.12 | 13,982,600 | — | — |
| 2007-08-29 | $26.75 | $74.27 | 15,922,800 | — | — |
| 2007-08-28 | $26.63 | $73.93 | 15,706,000 | — | — |
| 2007-08-27 | $27.00 | $74.97 | 9,995,800 | — | — |
| 2007-08-24 | $27.00 | $74.95 | 13,493,400 | — | — |
| 2007-08-23 | $26.99 | $74.93 | 13,930,000 | — | — |
| 2007-08-22 | $26.98 | $74.88 | 15,279,400 | — | — |
| 2007-08-21 | $27.01 | $75.00 | 16,781,600 | — | — |
| 2007-08-20 | $27.26 | $75.68 | 15,993,800 | — | — |
| 2007-08-17 | $27.23 | $75.58 | 28,468,600 | — | — |
| 2007-08-16 | $26.79 | $74.37 | 29,002,000 | — | — |
| 2007-08-15 | $26.92 | $74.72 | 14,280,600 | — | — |
| 2007-08-14 | $27.07 | $75.15 | 26,200,600 | — | — |
| 2007-08-13 | $27.26 | $75.68 | 19,106,400 | — | — |
| 2007-08-10 | $27.49 | $76.31 | 29,816,800 | — | — |
| 2007-08-09 | $27.92 | $77.52 | 34,244,000 | — | — |
| 2007-08-08 | $27.93 | $77.54 | 25,070,400 | — | — |
| 2007-08-07 | $27.23 | $75.59 | 22,657,200 | — | — |
| 2007-08-06 | $27.12 | $75.27 | 23,334,800 | — | — |
| 2007-08-03 | $26.64 | $73.95 | 22,044,200 | — | — |
| 2007-08-02 | $26.83 | $74.48 | 19,595,400 | — | — |
| 2007-08-01 | $26.64 | $73.94 | 24,743,400 | — | — |
| 2007-07-31 | $26.06 | $72.33 | 19,887,000 | — | — |
| 2007-07-30 | $26.20 | $72.72 | 19,912,000 | — | — |
| 2007-07-27 | $26.14 | $72.57 | 24,074,400 | — | — |
| 2007-07-26 | $26.49 | $73.54 | 29,326,200 | — | — |
| 2007-07-25 | $27.03 | $75.02 | 25,611,600 | — | — |
| 2007-07-24 | $26.61 | $73.87 | 18,704,400 | — | — |
| 2007-07-23 | $26.82 | $74.45 | 14,063,800 | — | — |
| 2007-07-20 | $26.61 | $73.86 | 22,396,600 | — | — |
| 2007-07-19 | $26.85 | $74.54 | 14,462,400 | — | — |
| 2007-07-18 | $26.72 | $74.16 | 28,491,200 | — | — |
| 2007-07-17 | $26.58 | $73.80 | 33,030,000 | — | — |
| 2007-07-16 | $26.92 | $74.75 | 33,549,400 | — | — |
| 2007-07-13 | $26.56 | $73.72 | 16,634,800 | — | — |
| 2007-07-12 | $26.32 | $73.05 | 23,446,200 | — | — |
| 2007-07-11 | $26.05 | $72.30 | 12,185,400 | — | — |
| 2007-07-10 | $26.05 | $72.32 | 14,505,200 | — | — |
| 2007-07-09 | $26.35 | $73.15 | 19,237,800 | — | — |
| 2007-07-06 | $26.30 | $73.01 | 12,349,600 | — | — |
| 2007-07-05 | $26.33 | $73.11 | 10,865,400 | — | — |
| 2007-07-03 | $26.45 | $73.43 | 8,382,800 | — | — |
| 2007-07-02 | $26.28 | $72.95 | 18,294,600 | — | — |
| 2007-06-29 | $26.16 | $72.61 | 19,029,200 | — | — |
| 2007-06-28 | $26.32 | $73.05 | 16,126,400 | — | — |
| 2007-06-27 | $26.22 | $72.79 | 18,175,600 | — | — |
| 2007-06-26 | $25.98 | $72.11 | 22,278,800 | — | — |
| 2007-06-25 | $25.89 | $71.86 | 21,450,600 | — | — |
| 2007-06-22 | $25.81 | $71.65 | 30,157,400 | — | — |
| 2007-06-21 | $26.05 | $72.30 | 18,870,400 | — | — |
| 2007-06-20 | $25.75 | $71.47 | 19,981,600 | — | — |
| 2007-06-19 | $25.70 | $71.33 | 21,341,400 | — | — |
| 2007-06-18 | $25.88 | $71.84 | 11,100,800 | — | — |
| 2007-06-15 | $25.79 | $71.59 | 26,360,400 | — | — |
| 2007-06-14 | $25.66 | $71.22 | 17,990,600 | — | — |
| 2007-06-13 | $25.68 | $71.29 | 20,020,800 | — | — |
| 2007-06-12 | $25.57 | $70.51 | 22,790,200 | — | — |
| 2007-06-11 | $25.82 | $71.19 | 21,803,400 | — | — |
| 2007-06-08 | $25.83 | $71.24 | 13,315,200 | — | — |
| 2007-06-07 | $25.69 | $70.84 | 18,724,600 | — | — |
| 2007-06-06 | $26.00 | $71.70 | 11,280,800 | — | — |
| 2007-06-05 | $26.16 | $72.14 | 19,282,600 | — | — |
| 2007-06-04 | $26.33 | $72.62 | 20,438,800 | — | — |
| 2007-06-01 | $26.40 | $72.80 | 17,018,400 | — | — |
| 2007-05-31 | $26.50 | $73.06 | 21,255,400 | — | — |
| 2007-05-30 | $26.53 | $73.15 | 29,334,600 | — | — |
| 2007-05-29 | $26.09 | $71.95 | 16,716,400 | — | — |
| 2007-05-25 | $25.95 | $71.55 | 18,502,400 | — | — |
| 2007-05-24 | $25.62 | $70.65 | 17,765,600 | — | — |
| 2007-05-23 | $25.67 | $70.77 | 15,167,600 | — | — |
| 2007-05-22 | $25.74 | $70.98 | 19,057,200 | — | — |
| 2007-05-21 | $25.96 | $71.57 | 26,409,400 | — | — |
| 2007-05-18 | $26.32 | $72.57 | 25,827,200 | — | — |
| 2007-05-17 | $26.10 | $71.97 | 18,808,400 | — | — |
| 2007-05-16 | $26.37 | $72.72 | 16,792,200 | — | — |
| 2007-05-15 | $26.23 | $72.33 | 31,652,800 | — | — |
| 2007-05-14 | $26.30 | $72.53 | 13,295,800 | — | — |
| 2007-05-11 | $26.34 | $72.65 | 12,985,200 | — | — |
| 2007-05-10 | $26.24 | $72.36 | 14,908,400 | — | — |
| 2007-05-09 | $26.56 | $73.23 | 11,234,400 | — | — |
| 2007-05-08 | $26.54 | $73.17 | 15,197,400 | — | — |
| 2007-05-07 | $26.81 | $73.92 | 14,151,800 | — | — |
| 2007-05-04 | $26.61 | $73.37 | 18,067,000 | — | — |
| 2007-05-03 | $26.46 | $72.95 | 16,194,400 | — | — |
| 2007-05-02 | $26.36 | $72.68 | 17,473,000 | — | — |
| 2007-05-01 | $26.32 | $72.57 | 20,552,200 | — | — |
| 2007-04-30 | $26.09 | $71.96 | 23,486,000 | — | — |
| 2007-04-27 | $26.03 | $71.78 | 13,926,200 | — | — |
| 2007-04-26 | $26.04 | $71.81 | 15,173,600 | — | — |
| 2007-04-25 | $25.87 | $71.34 | 21,349,800 | — | — |
| 2007-04-24 | $25.86 | $71.30 | 16,117,400 | — | — |
| 2007-04-23 | $25.83 | $71.22 | 14,465,800 | — | — |
| 2007-04-20 | $26.05 | $71.82 | 21,201,000 | — | — |
| 2007-04-19 | $25.88 | $71.35 | 18,696,200 | — | — |
| 2007-04-18 | $25.83 | $71.23 | 22,955,600 | — | — |
| 2007-04-17 | $25.79 | $71.10 | 50,341,600 | — | — |
| 2007-04-16 | $25.14 | $69.31 | 20,130,200 | — | — |
| 2007-04-13 | $24.94 | $68.77 | 13,829,600 | — | — |
| 2007-04-12 | $24.83 | $68.49 | 15,512,400 | — | — |
| 2007-04-11 | $24.82 | $68.44 | 24,374,000 | — | — |
| 2007-04-10 | $25.04 | $69.05 | 26,317,400 | — | — |
| 2007-04-09 | $24.82 | $68.43 | 14,632,800 | — | — |
| 2007-04-05 | $24.76 | $68.28 | 17,959,200 | — | — |
| 2007-04-04 | $24.73 | $68.20 | 22,203,000 | — | — |
| 2007-04-03 | $24.50 | $67.55 | 19,033,200 | — | — |
| 2007-04-02 | $24.26 | $66.90 | 22,443,400 | — | — |
| 2007-03-30 | $24.00 | $66.18 | 17,937,600 | — | — |
| 2007-03-29 | $24.06 | $66.33 | 18,947,800 | — | — |
| 2007-03-28 | $23.96 | $66.06 | 22,657,800 | — | — |
| 2007-03-27 | $24.01 | $66.21 | 13,230,600 | — | — |
| 2007-03-26 | $24.08 | $66.39 | 14,385,200 | — | — |
| 2007-03-23 | $24.03 | $66.25 | 16,012,200 | — | — |
| 2007-03-22 | $24.13 | $66.53 | 16,486,800 | — | — |
| 2007-03-21 | $24.13 | $66.54 | 24,361,000 | — | — |
| 2007-03-20 | $23.81 | $65.66 | 14,456,000 | — | — |
| 2007-03-19 | $23.67 | $65.26 | 15,513,600 | — | — |
| 2007-03-16 | $23.61 | $65.09 | 28,231,600 | — | — |
| 2007-03-15 | $23.54 | $64.91 | 19,059,000 | — | — |
| 2007-03-14 | $23.52 | $64.86 | 32,553,400 | — | — |
| 2007-03-13 | $23.53 | $64.89 | 32,198,000 | — | — |
| 2007-03-12 | $23.98 | $65.64 | 26,009,000 | — | — |
| 2007-03-09 | $23.79 | $65.12 | 26,127,200 | — | — |
| 2007-03-08 | $23.58 | $64.55 | 17,422,400 | — | — |
| 2007-03-07 | $23.38 | $64.00 | 26,321,800 | — | — |
| 2007-03-06 | $23.47 | $64.25 | 25,097,800 | — | — |
| 2007-03-05 | $23.15 | $63.37 | 29,572,400 | — | — |
| 2007-03-02 | $22.95 | $62.82 | 34,050,600 | — | — |
| 2007-03-01 | $23.26 | $63.69 | 27,342,000 | — | — |
| 2007-02-28 | $23.34 | $63.91 | 27,629,200 | — | — |
| 2007-02-27 | $23.20 | $63.51 | 30,318,600 | — | — |
| 2007-02-26 | $23.86 | $65.33 | 18,709,000 | — | — |
| 2007-02-23 | $23.63 | $64.70 | 29,516,200 | — | — |
| 2007-02-22 | $23.65 | $64.75 | 16,721,000 | — | — |
| 2007-02-21 | $23.79 | $65.12 | 16,489,600 | — | — |
| 2007-02-20 | $23.89 | $65.41 | 17,828,800 | — | — |
| 2007-02-16 | $23.93 | $65.54 | 17,492,200 | — | — |
| 2007-02-15 | $23.92 | $65.51 | 19,195,000 | — | — |
| 2007-02-14 | $23.94 | $65.55 | 32,846,800 | — | — |
| 2007-02-13 | $24.11 | $66.00 | 19,411,800 | — | — |
| 2007-02-12 | $23.96 | $65.60 | 13,925,400 | — | — |
| 2007-02-09 | $23.88 | $65.38 | 9,828,400 | — | — |
| 2007-02-08 | $23.93 | $65.52 | 9,076,600 | — | — |
| 2007-02-07 | $24.01 | $65.75 | 9,242,400 | — | — |
| 2007-02-06 | $24.03 | $65.78 | 11,168,800 | — | — |
| 2007-02-05 | $23.95 | $65.58 | 9,192,800 | — | — |
| 2007-02-02 | $24.12 | $66.04 | 10,703,600 | — | — |
| 2007-02-01 | $24.05 | $65.85 | 10,398,600 | — | — |
| 2007-01-31 | $23.94 | $65.55 | 10,604,400 | — | — |
| 2007-01-30 | $23.91 | $65.45 | 8,986,000 | — | — |
| 2007-01-29 | $23.86 | $65.32 | 10,077,800 | — | — |
| 2007-01-26 | $23.92 | $65.48 | 14,459,000 | — | — |
| 2007-01-25 | $23.97 | $65.63 | 11,596,600 | — | — |
| 2007-01-24 | $24.07 | $65.89 | 8,641,600 | — | — |
| 2007-01-23 | $24.06 | $65.88 | 12,149,000 | — | — |
| 2007-01-22 | $24.01 | $65.75 | 12,198,800 | — | — |
| 2007-01-19 | $24.13 | $66.07 | 13,008,200 | — | — |
| 2007-01-18 | $24.17 | $66.19 | 15,223,000 | — | — |
| 2007-01-17 | $24.30 | $66.53 | 14,400,200 | — | — |
| 2007-01-16 | $24.25 | $66.40 | 12,685,200 | — | — |
| 2007-01-12 | $24.28 | $66.47 | 13,667,200 | — | — |
| 2007-01-11 | $24.37 | $66.73 | 11,009,600 | — | — |
| 2007-01-10 | $24.34 | $66.64 | 8,928,000 | — | — |
| 2007-01-09 | $24.31 | $66.55 | 13,724,000 | — | — |
| 2007-01-08 | $24.29 | $66.49 | 17,551,000 | — | — |
| 2007-01-05 | $24.13 | $66.07 | 11,607,000 | — | — |
| 2007-01-04 | $24.30 | $66.53 | 11,810,400 | — | — |
| 2007-01-03 | $24.29 | $66.51 | 15,753,400 | — | — |