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
- 1992-02-05 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 | $25.87 | $27.46 | 6,482,500 | — | — |
| 2007-12-28 | $25.48 | $27.05 | 6,835,800 | — | — |
| 2007-12-27 | $25.04 | $26.58 | 5,516,300 | — | — |
| 2007-12-26 | $25.95 | $27.55 | 6,154,400 | — | — |
| 2007-12-24 | $27.01 | $28.67 | 2,691,200 | — | — |
| 2007-12-21 | $26.54 | $28.17 | 6,043,000 | — | — |
| 2007-12-20 | $26.07 | $27.67 | 6,731,500 | — | — |
| 2007-12-19 | $26.70 | $28.34 | 5,536,700 | — | — |
| 2007-12-18 | $27.76 | $29.47 | 3,692,300 | — | — |
| 2007-12-17 | $27.52 | $29.21 | 5,028,000 | — | — |
| 2007-12-14 | $27.77 | $29.48 | 4,369,400 | — | — |
| 2007-12-13 | $28.63 | $30.39 | 4,199,900 | — | — |
| 2007-12-12 | $28.74 | $30.51 | 6,789,700 | — | — |
| 2007-12-11 | $29.09 | $30.74 | 7,283,400 | — | — |
| 2007-12-10 | $30.40 | $32.13 | 3,047,500 | — | — |
| 2007-12-07 | $30.51 | $32.24 | 5,677,800 | — | — |
| 2007-12-06 | $29.81 | $31.50 | 9,222,100 | — | — |
| 2007-12-05 | $31.21 | $32.98 | 7,635,800 | — | — |
| 2007-12-04 | $30.59 | $32.33 | 5,839,700 | — | — |
| 2007-12-03 | $29.74 | $31.43 | 4,992,600 | — | — |
| 2007-11-30 | $29.65 | $31.33 | 7,413,400 | — | — |
| 2007-11-29 | $29.30 | $30.96 | 5,508,400 | — | — |
| 2007-11-28 | $29.81 | $31.50 | 8,942,700 | — | — |
| 2007-11-27 | $28.52 | $30.14 | 6,826,200 | — | — |
| 2007-11-26 | $28.21 | $29.81 | 8,731,600 | — | — |
| 2007-11-23 | $30.03 | $31.74 | 4,112,500 | — | — |
| 2007-11-21 | $28.50 | $30.12 | 5,065,300 | — | — |
| 2007-11-20 | $28.45 | $30.07 | 9,505,500 | — | — |
| 2007-11-19 | $27.30 | $28.85 | 6,274,300 | — | — |
| 2007-11-16 | $28.32 | $29.93 | 6,280,200 | — | — |
| 2007-11-15 | $28.55 | $30.17 | 5,593,200 | — | — |
| 2007-11-14 | $28.47 | $30.09 | 11,633,600 | — | — |
| 2007-11-13 | $30.65 | $32.39 | 8,757,400 | — | — |
| 2007-11-12 | $28.75 | $30.38 | 8,082,300 | — | — |
| 2007-11-09 | $28.49 | $30.11 | 6,348,500 | — | — |
| 2007-11-08 | $29.89 | $31.59 | 7,427,700 | — | — |
| 2007-11-07 | $29.91 | $31.61 | 7,811,400 | — | — |
| 2007-11-06 | $30.51 | $32.24 | 5,616,500 | — | — |
| 2007-11-05 | $30.70 | $32.44 | 6,205,300 | — | — |
| 2007-11-02 | $31.11 | $32.88 | 8,718,600 | — | — |
| 2007-11-01 | $31.54 | $33.33 | 5,562,900 | — | — |
| 2007-10-31 | $32.03 | $33.85 | 4,309,800 | — | — |
| 2007-10-30 | $32.31 | $34.15 | 5,275,100 | — | — |
| 2007-10-29 | $33.42 | $35.32 | 4,170,100 | — | — |
| 2007-10-26 | $33.00 | $34.87 | 5,061,200 | — | — |
| 2007-10-25 | $32.46 | $34.30 | 5,103,500 | — | — |
| 2007-10-24 | $31.50 | $33.29 | 4,917,500 | — | — |
| 2007-10-23 | $31.25 | $33.03 | 4,825,300 | — | — |
| 2007-10-22 | $30.95 | $32.71 | 6,006,800 | — | — |
| 2007-10-19 | $30.24 | $31.96 | 6,034,800 | — | — |
| 2007-10-18 | $31.38 | $33.16 | 5,249,600 | — | — |
| 2007-10-17 | $31.76 | $33.56 | 4,105,800 | — | — |
| 2007-10-16 | $31.66 | $33.46 | 4,954,400 | — | — |
| 2007-10-15 | $32.35 | $34.19 | 5,331,500 | — | — |
| 2007-10-12 | $33.05 | $34.93 | 4,359,800 | — | — |
| 2007-10-11 | $33.84 | $35.76 | 7,208,300 | — | — |
| 2007-10-10 | $34.50 | $36.46 | 3,389,600 | — | — |
| 2007-10-09 | $34.02 | $35.95 | 5,088,300 | — | — |
| 2007-10-08 | $34.12 | $36.06 | 4,133,200 | — | — |
| 2007-10-05 | $35.10 | $37.09 | 6,018,900 | — | — |
| 2007-10-04 | $33.98 | $35.91 | 4,415,700 | — | — |
| 2007-10-03 | $34.57 | $36.53 | 5,910,000 | — | — |
| 2007-10-02 | $34.36 | $36.31 | 5,836,900 | — | — |
| 2007-10-01 | $33.28 | $35.17 | 5,526,500 | — | — |
| 2007-09-28 | $32.32 | $34.16 | 3,760,700 | — | — |
| 2007-09-27 | $32.00 | $33.82 | 4,984,900 | — | — |
| 2007-09-26 | $32.55 | $34.40 | 4,105,300 | — | — |
| 2007-09-25 | $31.91 | $33.72 | 6,225,600 | — | — |
| 2007-09-24 | $32.95 | $34.82 | 5,499,800 | — | — |
| 2007-09-21 | $33.12 | $35.00 | 10,262,500 | — | — |
| 2007-09-20 | $32.37 | $34.21 | 5,044,300 | — | — |
| 2007-09-19 | $33.72 | $35.64 | 8,647,800 | — | — |
| 2007-09-18 | $32.44 | $34.28 | 8,228,900 | — | — |
| 2007-09-17 | $29.95 | $31.65 | 4,893,600 | — | — |
| 2007-09-14 | $30.18 | $31.89 | 9,002,200 | — | — |
| 2007-09-13 | $29.25 | $30.91 | 6,381,400 | — | — |
| 2007-09-12 | $28.83 | $30.47 | 6,466,600 | — | — |
| 2007-09-11 | $29.60 | $31.14 | 5,484,500 | — | — |
| 2007-09-10 | $29.21 | $30.73 | 6,934,700 | — | — |
| 2007-09-07 | $29.76 | $31.31 | 6,899,400 | — | — |
| 2007-09-06 | $30.87 | $32.48 | 4,288,600 | — | — |
| 2007-09-05 | $30.57 | $32.16 | 4,827,500 | — | — |
| 2007-09-04 | $31.47 | $33.11 | 5,392,900 | — | — |
| 2007-08-31 | $31.72 | $33.37 | 6,651,100 | — | — |
| 2007-08-30 | $30.87 | $32.48 | 4,905,400 | — | — |
| 2007-08-29 | $31.69 | $33.34 | 4,719,900 | — | — |
| 2007-08-28 | $29.85 | $31.41 | 6,100,500 | — | — |
| 2007-08-27 | $31.40 | $33.04 | 3,569,700 | — | — |
| 2007-08-24 | $31.78 | $33.44 | 5,161,300 | — | — |
| 2007-08-23 | $31.13 | $32.75 | 4,583,100 | — | — |
| 2007-08-22 | $31.13 | $32.75 | 5,635,500 | — | — |
| 2007-08-21 | $30.63 | $32.23 | 7,284,600 | — | — |
| 2007-08-20 | $30.74 | $32.34 | 5,906,000 | — | — |
| 2007-08-17 | $30.91 | $32.52 | 7,813,900 | — | — |
| 2007-08-16 | $30.33 | $31.91 | 10,655,600 | — | — |
| 2007-08-15 | $31.10 | $32.72 | 10,782,100 | — | — |
| 2007-08-14 | $31.73 | $33.39 | 6,341,200 | — | — |
| 2007-08-13 | $33.36 | $35.10 | 4,710,500 | — | — |
| 2007-08-10 | $33.63 | $35.38 | 7,963,300 | — | — |
| 2007-08-09 | $33.56 | $35.31 | 9,995,500 | — | — |
| 2007-08-08 | $35.54 | $37.39 | 6,740,200 | — | — |
| 2007-08-07 | $34.60 | $36.40 | 6,918,200 | — | — |
| 2007-08-06 | $34.89 | $36.71 | 7,372,100 | — | — |
| 2007-08-03 | $33.70 | $35.46 | 7,211,100 | — | — |
| 2007-08-02 | $35.96 | $37.84 | 5,517,000 | — | — |
| 2007-08-01 | $35.60 | $37.46 | 6,623,500 | — | — |
| 2007-07-31 | $36.07 | $37.95 | 5,857,600 | — | — |
| 2007-07-30 | $36.59 | $38.50 | 7,534,200 | — | — |
| 2007-07-27 | $36.90 | $38.82 | 8,145,700 | — | — |
| 2007-07-26 | $38.04 | $40.02 | 10,462,500 | — | — |
| 2007-07-25 | $40.15 | $42.24 | 6,081,100 | — | — |
| 2007-07-24 | $40.84 | $42.97 | 7,375,500 | — | — |
| 2007-07-23 | $41.86 | $44.04 | 6,115,000 | — | — |
| 2007-07-20 | $41.92 | $44.11 | 9,053,600 | — | — |
| 2007-07-19 | $42.40 | $44.61 | 8,201,600 | — | — |
| 2007-07-18 | $43.09 | $45.34 | 37,889,100 | — | — |
| 2007-07-17 | $40.03 | $42.12 | 6,261,200 | — | — |
| 2007-07-16 | $40.14 | $42.23 | 5,535,400 | — | — |
| 2007-07-13 | $39.75 | $41.82 | 5,925,100 | — | — |
| 2007-07-12 | $39.25 | $41.30 | 13,983,600 | — | — |
| 2007-07-11 | $40.41 | $42.52 | 6,154,700 | — | — |
| 2007-07-10 | $40.13 | $42.22 | 6,388,500 | — | — |
| 2007-07-09 | $41.65 | $43.82 | 5,741,200 | — | — |
| 2007-07-06 | $41.99 | $44.18 | 13,809,600 | — | — |
| 2007-07-05 | $39.77 | $41.84 | 3,667,400 | — | — |
| 2007-07-03 | $39.36 | $41.41 | 2,283,700 | — | — |
| 2007-07-02 | $39.83 | $41.91 | 3,704,200 | — | — |
| 2007-06-29 | $39.78 | $41.86 | 5,535,400 | — | — |
| 2007-06-28 | $39.67 | $41.74 | 3,942,300 | — | — |
| 2007-06-27 | $39.19 | $41.23 | 7,459,600 | — | — |
| 2007-06-26 | $39.59 | $41.66 | 6,585,200 | — | — |
| 2007-06-25 | $40.54 | $42.65 | 7,489,400 | — | — |
| 2007-06-22 | $41.43 | $43.59 | 22,510,500 | — | — |
| 2007-06-21 | $38.87 | $40.90 | 4,376,900 | — | — |
| 2007-06-20 | $38.58 | $40.59 | 4,702,900 | — | — |
| 2007-06-19 | $38.65 | $40.67 | 3,255,300 | — | — |
| 2007-06-18 | $38.89 | $40.92 | 3,990,000 | — | — |
| 2007-06-15 | $38.95 | $40.98 | 4,859,400 | — | — |
| 2007-06-14 | $39.45 | $41.51 | 3,514,600 | — | — |
| 2007-06-13 | $39.13 | $41.17 | 3,953,600 | — | — |
| 2007-06-12 | $38.90 | $40.79 | 4,767,600 | — | — |
| 2007-06-11 | $39.11 | $41.01 | 4,718,900 | — | — |
| 2007-06-08 | $39.15 | $41.05 | 3,820,000 | — | — |
| 2007-06-07 | $38.43 | $40.30 | 6,599,600 | — | — |
| 2007-06-06 | $39.50 | $41.42 | 5,448,500 | — | — |
| 2007-06-05 | $40.07 | $42.02 | 4,796,300 | — | — |
| 2007-06-04 | $40.23 | $42.19 | 5,046,700 | — | — |
| 2007-06-01 | $40.58 | $42.55 | 4,254,600 | — | — |
| 2007-05-31 | $39.93 | $41.87 | 7,827,800 | — | — |
| 2007-05-30 | $39.16 | $41.07 | 6,497,500 | — | — |
| 2007-05-29 | $38.74 | $40.62 | 7,456,000 | — | — |
| 2007-05-25 | $38.40 | $40.27 | 8,162,000 | — | — |
| 2007-05-24 | $38.16 | $40.02 | 12,646,900 | — | — |
| 2007-05-23 | $38.59 | $40.47 | 10,887,000 | — | — |
| 2007-05-22 | $39.25 | $41.16 | 10,367,300 | — | — |
| 2007-05-21 | $39.89 | $41.83 | 9,355,300 | — | — |
| 2007-05-18 | $39.70 | $41.63 | 8,022,300 | — | — |
| 2007-05-17 | $39.06 | $40.96 | 12,818,500 | — | — |
| 2007-05-16 | $39.65 | $41.58 | 12,233,600 | — | — |
| 2007-05-15 | $39.94 | $41.88 | 17,703,400 | — | — |
| 2007-05-14 | $40.90 | $42.89 | 13,341,300 | — | — |
| 2007-05-11 | $41.48 | $43.50 | 12,476,800 | — | — |
| 2007-05-10 | $42.10 | $44.15 | 16,178,200 | — | — |
| 2007-05-09 | $43.82 | $45.95 | 5,705,000 | — | — |
| 2007-05-08 | $43.54 | $45.66 | 5,074,800 | — | — |
| 2007-05-07 | $43.89 | $46.03 | 4,288,900 | — | — |
| 2007-05-04 | $43.66 | $45.78 | 3,915,400 | — | — |
| 2007-05-03 | $43.43 | $45.54 | 6,656,600 | — | — |
| 2007-05-02 | $43.81 | $45.94 | 5,332,200 | — | — |
| 2007-05-01 | $43.98 | $46.12 | 6,994,900 | — | — |
| 2007-04-30 | $43.92 | $46.06 | 7,863,600 | — | — |
| 2007-04-27 | $44.76 | $46.94 | 4,231,200 | — | — |
| 2007-04-26 | $45.23 | $47.43 | 4,121,100 | — | — |
| 2007-04-25 | $45.08 | $47.27 | 3,789,100 | — | — |
| 2007-04-24 | $44.56 | $46.73 | 4,912,200 | — | — |
| 2007-04-23 | $44.87 | $47.05 | 4,077,600 | — | — |
| 2007-04-20 | $45.06 | $47.25 | 6,806,200 | — | — |
| 2007-04-19 | $44.81 | $46.99 | 8,286,800 | — | — |
| 2007-04-18 | $44.80 | $46.98 | 14,262,800 | — | — |
| 2007-04-17 | $45.22 | $47.42 | 4,144,500 | — | — |
| 2007-04-16 | $45.40 | $47.61 | 3,791,600 | — | — |
| 2007-04-13 | $45.10 | $47.29 | 4,280,900 | — | — |
| 2007-04-12 | $45.40 | $47.61 | 8,111,600 | — | — |
| 2007-04-11 | $44.86 | $47.04 | 8,522,300 | — | — |
| 2007-04-10 | $45.73 | $47.95 | 6,164,200 | — | — |
| 2007-04-09 | $46.31 | $48.56 | 6,004,100 | — | — |
| 2007-04-05 | $46.00 | $48.24 | 3,773,600 | — | — |
| 2007-04-04 | $45.50 | $47.71 | 3,881,600 | — | — |
| 2007-04-03 | $45.55 | $47.77 | 5,280,100 | — | — |
| 2007-04-02 | $45.06 | $47.25 | 6,053,000 | — | — |
| 2007-03-30 | $45.05 | $47.24 | 5,257,500 | — | — |
| 2007-03-29 | $45.36 | $47.57 | 5,194,100 | — | — |
| 2007-03-28 | $45.33 | $47.54 | 8,050,900 | — | — |
| 2007-03-27 | $46.23 | $48.48 | 4,960,500 | — | — |
| 2007-03-26 | $46.49 | $48.75 | 5,587,600 | — | — |
| 2007-03-23 | $46.51 | $48.77 | 6,756,200 | — | — |
| 2007-03-22 | $46.15 | $48.40 | 5,255,200 | — | — |
| 2007-03-21 | $46.22 | $48.47 | 6,770,500 | — | — |
| 2007-03-20 | $45.54 | $47.76 | 6,007,100 | — | — |
| 2007-03-19 | $44.99 | $47.18 | 5,818,700 | — | — |
| 2007-03-16 | $44.36 | $46.52 | 4,903,300 | — | — |
| 2007-03-15 | $44.29 | $46.44 | 4,781,400 | — | — |
| 2007-03-14 | $43.97 | $46.11 | 8,595,200 | — | — |
| 2007-03-13 | $44.10 | $46.25 | 8,094,300 | — | — |
| 2007-03-12 | $45.07 | $47.13 | 15,569,200 | — | — |
| 2007-03-09 | $44.49 | $46.52 | 8,126,700 | — | — |
| 2007-03-08 | $44.94 | $46.99 | 8,372,000 | — | — |
| 2007-03-07 | $43.80 | $45.80 | 6,661,700 | — | — |
| 2007-03-06 | $43.89 | $45.89 | 8,907,100 | — | — |
| 2007-03-05 | $44.17 | $46.19 | 9,211,100 | — | — |
| 2007-03-02 | $44.25 | $46.27 | 10,056,800 | — | — |
| 2007-03-01 | $44.29 | $46.31 | 10,133,100 | — | — |
| 2007-02-28 | $44.67 | $46.71 | 13,038,000 | — | — |
| 2007-02-27 | $43.35 | $45.33 | 17,766,500 | — | — |
| 2007-02-26 | $44.20 | $46.22 | 7,901,200 | — | — |
| 2007-02-23 | $44.29 | $46.31 | 6,331,600 | — | — |
| 2007-02-22 | $44.25 | $46.27 | 7,807,800 | — | — |
| 2007-02-21 | $43.98 | $45.99 | 5,686,500 | — | — |
| 2007-02-20 | $44.42 | $46.45 | 3,550,300 | — | — |
| 2007-02-16 | $44.10 | $46.11 | 3,351,000 | — | — |
| 2007-02-15 | $44.53 | $46.56 | 4,285,000 | — | — |
| 2007-02-14 | $44.33 | $46.35 | 8,155,500 | — | — |
| 2007-02-13 | $43.95 | $45.96 | 6,559,600 | — | — |
| 2007-02-12 | $43.36 | $45.34 | 5,189,100 | — | — |
| 2007-02-09 | $43.04 | $45.01 | 8,268,300 | — | — |
| 2007-02-08 | $42.86 | $44.82 | 9,878,600 | — | — |
| 2007-02-07 | $41.32 | $43.21 | 2,738,500 | — | — |
| 2007-02-06 | $41.62 | $43.52 | 3,153,500 | — | — |
| 2007-02-05 | $41.31 | $43.20 | 2,777,600 | — | — |
| 2007-02-02 | $41.88 | $43.79 | 3,620,600 | — | — |
| 2007-02-01 | $41.87 | $43.78 | 4,829,100 | — | — |
| 2007-01-31 | $41.49 | $43.38 | 6,083,200 | — | — |
| 2007-01-30 | $40.35 | $42.19 | 3,292,900 | — | — |
| 2007-01-29 | $40.35 | $42.19 | 4,663,600 | — | — |
| 2007-01-26 | $40.27 | $42.11 | 5,085,700 | — | — |
| 2007-01-25 | $39.82 | $41.64 | 3,743,400 | — | — |
| 2007-01-24 | $40.72 | $42.58 | 6,490,700 | — | — |
| 2007-01-23 | $39.60 | $41.41 | 4,588,200 | — | — |
| 2007-01-22 | $39.90 | $41.72 | 6,614,200 | — | — |
| 2007-01-19 | $40.22 | $42.06 | 8,269,300 | — | — |
| 2007-01-18 | $39.43 | $41.23 | 4,416,300 | — | — |
| 2007-01-17 | $38.91 | $40.69 | 3,365,700 | — | — |
| 2007-01-16 | $39.13 | $40.92 | 4,568,800 | — | — |
| 2007-01-12 | $39.24 | $41.03 | 3,992,700 | — | — |
| 2007-01-11 | $39.33 | $41.13 | 5,895,500 | — | — |
| 2007-01-10 | $38.82 | $40.59 | 4,737,800 | — | — |
| 2007-01-09 | $38.85 | $40.62 | 8,865,300 | — | — |
| 2007-01-08 | $37.60 | $39.32 | 10,049,900 | — | — |
| 2007-01-05 | $36.89 | $38.57 | 10,002,000 | — | — |
| 2007-01-04 | $37.31 | $39.01 | 10,699,000 | — | — |
| 2007-01-03 | $37.51 | $39.22 | 10,278,900 | — | — |