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
- 1998-03-23 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 | $31.86 | $34.07 | 2,214,188 | — | — |
| 2007-12-28 | $31.81 | $34.01 | 2,582,772 | — | — |
| 2007-12-27 | $31.44 | $33.62 | 3,158,819 | — | — |
| 2007-12-26 | $31.75 | $33.95 | 1,827,904 | — | — |
| 2007-12-24 | $32.06 | $34.28 | 944,953 | — | — |
| 2007-12-21 | $31.58 | $33.77 | 3,819,825 | — | — |
| 2007-12-20 | $30.87 | $33.02 | 3,542,529 | — | — |
| 2007-12-19 | $31.10 | $33.26 | 4,117,825 | — | — |
| 2007-12-18 | $30.31 | $32.41 | 4,162,450 | — | — |
| 2007-12-17 | $30.34 | $32.45 | 6,471,037 | — | — |
| 2007-12-14 | $29.36 | $31.39 | 9,802,992 | — | — |
| 2007-12-13 | $31.53 | $33.71 | 5,913,119 | — | — |
| 2007-12-12 | $33.27 | $35.58 | 3,265,125 | — | — |
| 2007-12-11 | $33.75 | $36.09 | 4,053,892 | — | — |
| 2007-12-10 | $34.92 | $37.34 | 1,673,540 | — | — |
| 2007-12-07 | $34.50 | $36.89 | 1,752,170 | — | — |
| 2007-12-06 | $34.63 | $37.03 | 2,284,880 | — | — |
| 2007-12-05 | $34.07 | $36.44 | 2,408,135 | — | — |
| 2007-12-04 | $34.08 | $36.45 | 3,600,456 | — | — |
| 2007-12-03 | $34.52 | $36.84 | 3,398,142 | — | — |
| 2007-11-30 | $34.96 | $37.31 | 4,708,676 | — | — |
| 2007-11-29 | $34.47 | $36.79 | 4,147,218 | — | — |
| 2007-11-28 | $34.20 | $36.50 | 2,766,314 | — | — |
| 2007-11-27 | $32.89 | $35.10 | 2,978,818 | — | — |
| 2007-11-26 | $32.33 | $34.50 | 3,604,425 | — | — |
| 2007-11-23 | $32.73 | $34.93 | 1,121,200 | — | — |
| 2007-11-21 | $32.21 | $34.37 | 4,017,097 | — | — |
| 2007-11-20 | $31.42 | $33.54 | 3,999,505 | — | — |
| 2007-11-19 | $31.98 | $34.13 | 3,065,493 | — | — |
| 2007-11-16 | $33.22 | $35.46 | 3,489,322 | — | — |
| 2007-11-15 | $33.08 | $35.31 | 3,307,712 | — | — |
| 2007-11-14 | $33.80 | $36.07 | 3,009,820 | — | — |
| 2007-11-13 | $34.52 | $36.84 | 3,879,468 | — | — |
| 2007-11-12 | $33.72 | $35.98 | 4,076,955 | — | — |
| 2007-11-09 | $33.60 | $35.85 | 3,178,986 | — | — |
| 2007-11-08 | $34.10 | $36.39 | 3,795,582 | — | — |
| 2007-11-07 | $34.43 | $36.74 | 3,335,281 | — | — |
| 2007-11-06 | $35.80 | $38.20 | 3,088,986 | — | — |
| 2007-11-05 | $36.17 | $38.60 | 2,900,403 | — | — |
| 2007-11-02 | $37.06 | $39.54 | 4,044,881 | — | — |
| 2007-11-01 | $37.10 | $39.59 | 2,545,656 | — | — |
| 2007-10-31 | $38.32 | $40.90 | 3,541,349 | — | — |
| 2007-10-30 | $36.99 | $39.48 | 2,602,832 | — | — |
| 2007-10-29 | $36.88 | $39.36 | 3,827,549 | — | — |
| 2007-10-26 | $37.01 | $39.50 | 4,343,739 | — | — |
| 2007-10-25 | $36.87 | $39.35 | 4,941,884 | — | — |
| 2007-10-24 | $37.34 | $39.84 | 4,201,175 | — | — |
| 2007-10-23 | $37.90 | $40.45 | 2,471,746 | — | — |
| 2007-10-22 | $37.84 | $40.38 | 2,923,788 | — | — |
| 2007-10-19 | $37.21 | $39.71 | 4,118,147 | — | — |
| 2007-10-18 | $38.55 | $41.14 | 2,166,023 | — | — |
| 2007-10-17 | $38.78 | $41.39 | 3,618,584 | — | — |
| 2007-10-16 | $39.28 | $41.92 | 9,321,022 | — | — |
| 2007-10-15 | $37.92 | $40.47 | 3,955,416 | — | — |
| 2007-10-12 | $39.02 | $41.64 | 2,727,160 | — | — |
| 2007-10-11 | $38.55 | $41.14 | 4,594,861 | — | — |
| 2007-10-10 | $38.64 | $41.24 | 3,209,451 | — | — |
| 2007-10-09 | $39.13 | $41.75 | 4,195,597 | — | — |
| 2007-10-08 | $39.71 | $42.38 | 1,877,785 | — | — |
| 2007-10-05 | $40.09 | $42.78 | 3,746,881 | — | — |
| 2007-10-04 | $39.41 | $42.06 | 5,959,460 | — | — |
| 2007-10-03 | $41.32 | $44.09 | 2,580,198 | — | — |
| 2007-10-02 | $41.89 | $44.71 | 2,570,436 | — | — |
| 2007-10-01 | $41.05 | $43.81 | 1,892,374 | — | — |
| 2007-09-28 | $40.52 | $43.25 | 1,643,075 | — | — |
| 2007-09-27 | $40.39 | $43.11 | 2,002,112 | — | — |
| 2007-09-26 | $40.06 | $42.75 | 2,705,276 | — | — |
| 2007-09-25 | $40.32 | $43.03 | 5,208,239 | — | — |
| 2007-09-24 | $41.68 | $44.48 | 1,875,854 | — | — |
| 2007-09-21 | $41.62 | $44.42 | 2,341,197 | — | — |
| 2007-09-20 | $41.08 | $43.84 | 1,369,104 | — | — |
| 2007-09-19 | $41.62 | $44.42 | 1,707,867 | — | — |
| 2007-09-18 | $41.19 | $43.95 | 2,328,110 | — | — |
| 2007-09-17 | $39.97 | $42.66 | 1,340,034 | — | — |
| 2007-09-14 | $40.11 | $42.81 | 1,984,198 | — | — |
| 2007-09-13 | $39.89 | $42.57 | 2,560,782 | — | — |
| 2007-09-12 | $39.35 | $41.99 | 2,065,724 | — | — |
| 2007-09-11 | $39.85 | $42.53 | 2,304,081 | — | — |
| 2007-09-10 | $39.11 | $41.73 | 2,507,039 | — | — |
| 2007-09-07 | $39.54 | $42.19 | 2,697,338 | — | — |
| 2007-09-06 | $40.66 | $43.39 | 1,850,860 | — | — |
| 2007-09-05 | $40.68 | $43.41 | 2,437,741 | — | — |
| 2007-09-04 | $41.34 | $44.12 | 2,416,180 | — | — |
| 2007-08-31 | $41.41 | $44.12 | 1,794,542 | — | — |
| 2007-08-30 | $40.79 | $43.46 | 2,769,746 | — | — |
| 2007-08-29 | $40.05 | $42.67 | 2,527,957 | — | — |
| 2007-08-28 | $39.58 | $42.17 | 2,507,682 | — | — |
| 2007-08-27 | $40.69 | $43.35 | 1,585,578 | — | — |
| 2007-08-24 | $41.11 | $43.80 | 1,812,993 | — | — |
| 2007-08-23 | $40.78 | $43.44 | 2,155,832 | — | — |
| 2007-08-22 | $40.38 | $43.02 | 2,627,612 | — | — |
| 2007-08-21 | $39.91 | $42.52 | 1,751,527 | — | — |
| 2007-08-20 | $39.72 | $42.32 | 1,518,962 | — | — |
| 2007-08-17 | $39.46 | $42.04 | 2,854,169 | — | — |
| 2007-08-16 | $38.51 | $41.03 | 3,615,474 | — | — |
| 2007-08-15 | $38.47 | $40.99 | 2,740,998 | — | — |
| 2007-08-14 | $38.87 | $41.41 | 2,467,241 | — | — |
| 2007-08-13 | $39.64 | $42.23 | 2,910,057 | — | — |
| 2007-08-10 | $39.62 | $42.21 | 4,078,135 | — | — |
| 2007-08-09 | $40.57 | $43.22 | 3,638,215 | — | — |
| 2007-08-08 | $40.96 | $43.64 | 3,162,359 | — | — |
| 2007-08-07 | $39.69 | $42.29 | 3,655,593 | — | — |
| 2007-08-06 | $39.47 | $42.05 | 4,387,505 | — | — |
| 2007-08-03 | $38.73 | $41.27 | 4,673,705 | — | — |
| 2007-08-02 | $40.37 | $43.01 | 5,802,522 | — | — |
| 2007-08-01 | $39.25 | $41.81 | 5,360,349 | — | — |
| 2007-07-31 | $38.73 | $41.27 | 4,747,723 | — | — |
| 2007-07-30 | $38.37 | $40.88 | 5,130,252 | — | — |
| 2007-07-27 | $37.20 | $39.63 | 7,345,191 | — | — |
| 2007-07-26 | $38.41 | $40.92 | 7,577,970 | — | — |
| 2007-07-25 | $40.23 | $42.86 | 3,626,415 | — | — |
| 2007-07-24 | $40.96 | $43.64 | 3,331,097 | — | — |
| 2007-07-23 | $41.83 | $44.56 | 2,758,161 | — | — |
| 2007-07-20 | $41.27 | $43.97 | 4,664,051 | — | — |
| 2007-07-19 | $42.05 | $44.80 | 2,795,491 | — | — |
| 2007-07-18 | $42.06 | $44.81 | 3,736,797 | — | — |
| 2007-07-17 | $42.09 | $44.84 | 5,074,042 | — | — |
| 2007-07-16 | $41.40 | $44.11 | 6,550,525 | — | — |
| 2007-07-13 | $41.09 | $43.78 | 9,267,708 | — | — |
| 2007-07-12 | $41.99 | $44.73 | 6,869,228 | — | — |
| 2007-07-11 | $43.21 | $46.03 | 2,787,124 | — | — |
| 2007-07-10 | $42.61 | $45.40 | 2,253,449 | — | — |
| 2007-07-09 | $43.81 | $46.68 | 1,995,891 | — | — |
| 2007-07-06 | $43.92 | $46.79 | 2,310,732 | — | — |
| 2007-07-05 | $44.35 | $47.24 | 7,027,024 | — | — |
| 2007-07-03 | $41.45 | $44.16 | 1,302,060 | — | — |
| 2007-07-02 | $40.80 | $43.47 | 2,490,626 | — | — |
| 2007-06-29 | $40.31 | $42.94 | 3,482,243 | — | — |
| 2007-06-28 | $40.79 | $43.46 | 2,527,957 | — | — |
| 2007-06-27 | $40.75 | $43.41 | 3,611,719 | — | — |
| 2007-06-26 | $40.94 | $43.62 | 3,620,086 | — | — |
| 2007-06-25 | $41.66 | $44.38 | 2,674,382 | — | — |
| 2007-06-22 | $41.85 | $44.58 | 2,185,546 | — | — |
| 2007-06-21 | $42.35 | $45.12 | 1,980,551 | — | — |
| 2007-06-20 | $42.53 | $45.31 | 1,933,244 | — | — |
| 2007-06-19 | $43.11 | $45.92 | 1,585,149 | — | — |
| 2007-06-18 | $43.11 | $45.86 | 1,391,953 | — | — |
| 2007-06-15 | $43.44 | $46.21 | 3,029,879 | — | — |
| 2007-06-14 | $42.68 | $45.39 | 2,657,862 | — | — |
| 2007-06-13 | $42.98 | $45.72 | 3,723,281 | — | — |
| 2007-06-12 | $42.07 | $44.75 | 2,450,399 | — | — |
| 2007-06-11 | $42.33 | $45.03 | 2,491,163 | — | — |
| 2007-06-08 | $42.49 | $45.19 | 2,229,742 | — | — |
| 2007-06-07 | $42.09 | $44.77 | 2,974,635 | — | — |
| 2007-06-06 | $42.93 | $45.66 | 2,716,754 | — | — |
| 2007-06-05 | $44.03 | $46.83 | 3,380,657 | — | — |
| 2007-06-04 | $44.63 | $47.48 | 6,766,999 | — | — |
| 2007-06-01 | $43.45 | $46.22 | 2,535,251 | — | — |
| 2007-05-31 | $42.93 | $45.66 | 3,764,688 | — | — |
| 2007-05-30 | $42.24 | $44.93 | 2,499,101 | — | — |
| 2007-05-29 | $41.72 | $44.37 | 2,300,756 | — | — |
| 2007-05-25 | $41.10 | $43.72 | 1,831,980 | — | — |
| 2007-05-24 | $41.23 | $43.86 | 2,594,787 | — | — |
| 2007-05-23 | $42.04 | $44.72 | 3,061,632 | — | — |
| 2007-05-22 | $42.13 | $44.81 | 2,821,558 | — | — |
| 2007-05-21 | $41.71 | $44.36 | 1,992,351 | — | — |
| 2007-05-18 | $42.20 | $44.89 | 1,815,889 | — | — |
| 2007-05-17 | $41.97 | $44.64 | 1,950,300 | — | — |
| 2007-05-16 | $42.31 | $45.01 | 1,855,043 | — | — |
| 2007-05-15 | $42.14 | $44.82 | 3,250,644 | — | — |
| 2007-05-14 | $42.33 | $45.03 | 4,612,668 | — | — |
| 2007-05-11 | $41.06 | $43.68 | 3,309,428 | — | — |
| 2007-05-10 | $41.07 | $43.69 | 3,535,449 | — | — |
| 2007-05-09 | $41.91 | $44.58 | 4,244,405 | — | — |
| 2007-05-08 | $42.35 | $45.05 | 2,090,075 | — | — |
| 2007-05-07 | $42.58 | $45.29 | 1,616,579 | — | — |
| 2007-05-04 | $42.47 | $45.17 | 2,563,785 | — | — |
| 2007-05-03 | $42.43 | $45.13 | 2,166,774 | — | — |
| 2007-05-02 | $42.45 | $45.16 | 2,892,465 | — | — |
| 2007-05-01 | $42.27 | $44.96 | 3,268,665 | — | — |
| 2007-04-30 | $42.15 | $44.83 | 4,162,557 | — | — |
| 2007-04-27 | $43.27 | $46.03 | 3,726,607 | — | — |
| 2007-04-26 | $43.06 | $45.80 | 5,525,333 | — | — |
| 2007-04-25 | $43.70 | $46.48 | 5,373,973 | — | — |
| 2007-04-24 | $44.25 | $47.07 | 3,895,344 | — | — |
| 2007-04-23 | $44.75 | $47.59 | 3,734,867 | — | — |
| 2007-04-20 | $44.88 | $47.73 | 7,102,221 | — | — |
| 2007-04-19 | $44.74 | $47.58 | 10,914,109 | — | — |
| 2007-04-18 | $48.35 | $51.43 | 2,391,293 | — | — |
| 2007-04-17 | $48.16 | $51.22 | 2,251,197 | — | — |
| 2007-04-16 | $47.64 | $50.67 | 2,497,170 | — | — |
| 2007-04-13 | $46.74 | $49.72 | 2,341,197 | — | — |
| 2007-04-12 | $46.47 | $49.43 | 1,469,081 | — | — |
| 2007-04-11 | $46.12 | $49.05 | 1,724,280 | — | — |
| 2007-04-10 | $46.47 | $49.43 | 1,292,298 | — | — |
| 2007-04-09 | $46.47 | $49.43 | 1,378,008 | — | — |
| 2007-04-05 | $46.63 | $49.60 | 1,161,856 | — | — |
| 2007-04-04 | $46.97 | $49.95 | 1,494,075 | — | — |
| 2007-04-03 | $46.56 | $49.53 | 1,835,735 | — | — |
| 2007-04-02 | $46.28 | $49.22 | 2,302,472 | — | — |
| 2007-03-30 | $45.64 | $48.55 | 1,826,402 | — | — |
| 2007-03-29 | $45.43 | $48.32 | 1,534,838 | — | — |
| 2007-03-28 | $45.46 | $48.36 | 1,887,332 | — | — |
| 2007-03-27 | $46.03 | $48.90 | 2,196,810 | — | — |
| 2007-03-26 | $46.40 | $49.29 | 2,324,785 | — | — |
| 2007-03-23 | $46.25 | $49.13 | 1,961,564 | — | — |
| 2007-03-22 | $46.50 | $49.40 | 2,038,477 | — | — |
| 2007-03-21 | $46.52 | $49.42 | 2,139,313 | — | — |
| 2007-03-20 | $45.87 | $48.73 | 2,201,101 | — | — |
| 2007-03-19 | $45.02 | $47.82 | 2,556,705 | — | — |
| 2007-03-16 | $44.21 | $46.97 | 2,892,250 | — | — |
| 2007-03-15 | $44.58 | $47.36 | 2,123,007 | — | — |
| 2007-03-14 | $44.50 | $47.28 | 2,882,167 | — | — |
| 2007-03-13 | $44.62 | $47.39 | 2,204,855 | — | — |
| 2007-03-12 | $45.15 | $47.96 | 1,353,979 | — | — |
| 2007-03-09 | $45.25 | $48.07 | 2,165,916 | — | — |
| 2007-03-08 | $45.17 | $47.98 | 2,262,245 | — | — |
| 2007-03-07 | $44.33 | $47.09 | 1,777,915 | — | — |
| 2007-03-06 | $44.09 | $46.84 | 2,507,146 | — | — |
| 2007-03-05 | $43.31 | $46.01 | 3,500,908 | — | — |
| 2007-03-02 | $44.33 | $47.09 | 3,618,799 | — | — |
| 2007-03-01 | $44.45 | $47.22 | 3,267,163 | — | — |
| 2007-02-28 | $44.66 | $47.44 | 4,206,217 | — | — |
| 2007-02-27 | $44.28 | $47.04 | 3,512,922 | — | — |
| 2007-02-26 | $45.74 | $48.59 | 1,836,807 | — | — |
| 2007-02-23 | $46.14 | $49.01 | 2,380,459 | — | — |
| 2007-02-22 | $46.11 | $48.98 | 1,867,165 | — | — |
| 2007-02-21 | $46.36 | $49.25 | 1,666,460 | — | — |
| 2007-02-20 | $46.28 | $49.17 | 2,070,122 | — | — |
| 2007-02-16 | $46.00 | $48.86 | 2,090,826 | — | — |
| 2007-02-15 | $46.03 | $48.90 | 2,146,822 | — | — |
| 2007-02-14 | $45.76 | $48.61 | 5,191,933 | — | — |
| 2007-02-13 | $45.72 | $48.56 | 3,290,441 | — | — |
| 2007-02-12 | $45.59 | $48.42 | 2,633,726 | — | — |
| 2007-02-09 | $45.76 | $48.61 | 4,456,481 | — | — |
| 2007-02-08 | $47.74 | $50.71 | 2,935,159 | — | — |
| 2007-02-07 | $46.73 | $49.64 | 2,897,614 | — | — |
| 2007-02-06 | $46.23 | $49.11 | 2,230,708 | — | — |
| 2007-02-05 | $46.01 | $48.88 | 1,955,020 | — | — |
| 2007-02-02 | $45.48 | $48.32 | 2,071,517 | — | — |
| 2007-02-01 | $45.70 | $48.54 | 2,843,763 | — | — |
| 2007-01-31 | $44.88 | $47.67 | 2,993,943 | — | — |
| 2007-01-30 | $43.56 | $46.28 | 2,614,739 | — | — |
| 2007-01-29 | $43.64 | $46.36 | 2,400,947 | — | — |
| 2007-01-26 | $43.87 | $46.60 | 2,522,700 | — | — |
| 2007-01-25 | $43.77 | $46.49 | 3,023,014 | — | — |
| 2007-01-24 | $44.44 | $47.21 | 2,449,327 | — | — |
| 2007-01-23 | $44.00 | $46.74 | 2,265,785 | — | — |
| 2007-01-22 | $43.66 | $46.38 | 1,829,084 | — | — |
| 2007-01-19 | $43.89 | $46.62 | 2,261,387 | — | — |
| 2007-01-18 | $43.75 | $46.47 | 1,944,400 | — | — |
| 2007-01-17 | $44.05 | $46.79 | 2,726,194 | — | — |
| 2007-01-16 | $44.19 | $46.94 | 2,032,363 | — | — |
| 2007-01-12 | $43.98 | $46.72 | 1,621,299 | — | — |
| 2007-01-11 | $43.68 | $46.40 | 2,322,425 | — | — |
| 2007-01-10 | $43.30 | $46.00 | 1,996,963 | — | — |
| 2007-01-09 | $43.10 | $45.78 | 3,695,820 | — | — |
| 2007-01-08 | $42.54 | $45.19 | 3,012,501 | — | — |
| 2007-01-05 | $42.04 | $44.66 | 3,720,063 | — | — |
| 2007-01-04 | $43.04 | $45.72 | 3,576,320 | — | — |
| 2007-01-03 | $44.13 | $46.88 | 2,575,263 | — | — |