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
- 1986-03-13 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 | $35.60 | $41.79 | 35,229,700 | — | — |
| 2007-12-28 | $36.12 | $42.40 | 33,447,200 | — | — |
| 2007-12-27 | $35.97 | $42.22 | 33,311,100 | — | — |
| 2007-12-26 | $36.61 | $42.97 | 30,252,400 | — | — |
| 2007-12-24 | $36.58 | $42.94 | 29,622,600 | — | — |
| 2007-12-21 | $36.06 | $42.32 | 83,240,500 | — | — |
| 2007-12-20 | $35.52 | $41.69 | 59,345,000 | — | — |
| 2007-12-19 | $34.79 | $40.83 | 58,469,100 | — | — |
| 2007-12-18 | $34.74 | $40.78 | 52,791,800 | — | — |
| 2007-12-17 | $34.39 | $40.36 | 58,121,200 | — | — |
| 2007-12-14 | $35.31 | $41.44 | 71,126,200 | — | — |
| 2007-12-13 | $35.22 | $41.34 | 73,913,200 | — | — |
| 2007-12-12 | $34.47 | $40.46 | 63,345,400 | — | — |
| 2007-12-11 | $34.10 | $40.02 | 55,070,700 | — | — |
| 2007-12-10 | $34.76 | $40.80 | 36,083,500 | — | — |
| 2007-12-07 | $34.53 | $40.53 | 40,771,000 | — | — |
| 2007-12-06 | $34.55 | $40.55 | 49,209,700 | — | — |
| 2007-12-05 | $34.15 | $40.08 | 84,894,700 | — | — |
| 2007-12-04 | $32.77 | $38.46 | 54,801,500 | — | — |
| 2007-12-03 | $32.92 | $38.64 | 61,770,600 | — | — |
| 2007-11-30 | $33.60 | $39.44 | 71,027,800 | — | — |
| 2007-11-29 | $33.59 | $39.43 | 53,633,600 | — | — |
| 2007-11-28 | $33.70 | $39.55 | 88,585,000 | — | — |
| 2007-11-27 | $33.06 | $38.80 | 84,178,400 | — | — |
| 2007-11-26 | $32.97 | $38.70 | 80,335,000 | — | — |
| 2007-11-23 | $34.11 | $40.04 | 33,467,200 | — | — |
| 2007-11-21 | $34.23 | $40.18 | 89,518,700 | — | — |
| 2007-11-20 | $34.58 | $40.59 | 100,009,400 | — | — |
| 2007-11-19 | $33.96 | $39.86 | 63,026,200 | — | — |
| 2007-11-16 | $34.09 | $40.01 | 71,113,800 | — | — |
| 2007-11-15 | $33.76 | $39.63 | 64,014,100 | — | — |
| 2007-11-14 | $33.93 | $39.82 | 84,063,100 | — | — |
| 2007-11-13 | $34.46 | $40.45 | 104,311,500 | — | — |
| 2007-11-12 | $33.38 | $39.05 | 84,865,200 | — | — |
| 2007-11-09 | $33.73 | $39.46 | 125,136,900 | — | — |
| 2007-11-08 | $34.74 | $40.64 | 133,742,400 | — | — |
| 2007-11-07 | $35.52 | $41.55 | 74,897,800 | — | — |
| 2007-11-06 | $36.41 | $42.59 | 100,966,700 | — | — |
| 2007-11-05 | $36.73 | $42.97 | 75,485,400 | — | — |
| 2007-11-02 | $37.06 | $43.36 | 96,389,800 | — | — |
| 2007-11-01 | $37.06 | $43.36 | 152,078,800 | — | — |
| 2007-10-31 | $36.81 | $43.06 | 185,635,800 | — | — |
| 2007-10-30 | $35.57 | $41.61 | 107,297,300 | — | — |
| 2007-10-29 | $34.57 | $40.44 | 114,655,600 | — | — |
| 2007-10-26 | $35.03 | $40.98 | 288,121,200 | — | — |
| 2007-10-25 | $31.99 | $37.42 | 169,588,700 | — | — |
| 2007-10-24 | $31.25 | $36.56 | 77,979,200 | — | — |
| 2007-10-23 | $30.90 | $36.15 | 49,956,200 | — | — |
| 2007-10-22 | $30.51 | $35.69 | 58,785,100 | — | — |
| 2007-10-19 | $30.17 | $35.29 | 75,200,200 | — | — |
| 2007-10-18 | $31.16 | $36.45 | 49,208,600 | — | — |
| 2007-10-17 | $31.08 | $36.36 | 86,092,400 | — | — |
| 2007-10-16 | $30.32 | $35.47 | 56,286,200 | — | — |
| 2007-10-15 | $30.04 | $35.14 | 47,150,500 | — | — |
| 2007-10-12 | $30.17 | $35.29 | 31,121,100 | — | — |
| 2007-10-11 | $29.91 | $34.99 | 50,788,400 | — | — |
| 2007-10-10 | $30.23 | $35.37 | 32,251,500 | — | — |
| 2007-10-09 | $30.10 | $35.21 | 63,603,100 | — | — |
| 2007-10-08 | $29.84 | $34.91 | 30,265,400 | — | — |
| 2007-10-05 | $29.84 | $34.91 | 45,012,300 | — | — |
| 2007-10-04 | $29.71 | $34.76 | 37,868,000 | — | — |
| 2007-10-03 | $29.45 | $34.45 | 37,633,900 | — | — |
| 2007-10-02 | $29.70 | $34.75 | 33,700,900 | — | — |
| 2007-10-01 | $29.77 | $34.83 | 43,875,100 | — | — |
| 2007-09-28 | $29.46 | $34.46 | 45,819,100 | — | — |
| 2007-09-27 | $29.49 | $34.50 | 43,407,100 | — | — |
| 2007-09-26 | $29.50 | $34.51 | 60,337,000 | — | — |
| 2007-09-25 | $29.56 | $34.58 | 75,621,000 | — | — |
| 2007-09-24 | $29.08 | $34.02 | 104,459,800 | — | — |
| 2007-09-21 | $28.65 | $33.52 | 135,636,100 | — | — |
| 2007-09-20 | $28.42 | $33.25 | 67,168,900 | — | — |
| 2007-09-19 | $28.67 | $33.54 | 94,242,200 | — | — |
| 2007-09-18 | $28.93 | $33.84 | 77,462,400 | — | — |
| 2007-09-17 | $28.73 | $33.61 | 39,536,500 | — | — |
| 2007-09-14 | $29.04 | $33.97 | 33,496,600 | — | — |
| 2007-09-13 | $29.16 | $34.11 | 35,288,600 | — | — |
| 2007-09-12 | $28.93 | $33.84 | 42,364,700 | — | — |
| 2007-09-11 | $28.93 | $33.84 | 34,380,800 | — | — |
| 2007-09-10 | $28.48 | $33.32 | 37,247,600 | — | — |
| 2007-09-07 | $28.44 | $33.27 | 52,160,900 | — | — |
| 2007-09-06 | $28.91 | $33.82 | 45,430,800 | — | — |
| 2007-09-05 | $28.48 | $33.32 | 47,669,800 | — | — |
| 2007-09-04 | $28.81 | $33.70 | 45,689,600 | — | — |
| 2007-08-31 | $28.73 | $33.61 | 42,511,900 | — | — |
| 2007-08-30 | $28.45 | $33.28 | 33,690,700 | — | — |
| 2007-08-29 | $28.59 | $33.45 | 45,753,700 | — | — |
| 2007-08-28 | $27.93 | $32.67 | 43,924,400 | — | — |
| 2007-08-27 | $28.49 | $33.33 | 32,789,500 | — | — |
| 2007-08-24 | $28.81 | $33.70 | 45,158,900 | — | — |
| 2007-08-23 | $28.30 | $33.11 | 33,886,600 | — | — |
| 2007-08-22 | $28.22 | $33.01 | 44,763,500 | — | — |
| 2007-08-21 | $28.07 | $32.84 | 50,786,200 | — | — |
| 2007-08-20 | $28.26 | $33.06 | 49,952,000 | — | — |
| 2007-08-17 | $28.25 | $33.05 | 76,747,700 | — | — |
| 2007-08-16 | $27.81 | $32.53 | 81,447,400 | — | — |
| 2007-08-15 | $28.10 | $32.87 | 48,117,700 | — | — |
| 2007-08-14 | $28.27 | $33.07 | 42,944,100 | — | — |
| 2007-08-13 | $28.63 | $33.38 | 55,492,300 | — | — |
| 2007-08-10 | $28.71 | $33.47 | 76,576,200 | — | — |
| 2007-08-09 | $29.30 | $34.16 | 72,964,500 | — | — |
| 2007-08-08 | $30.00 | $34.97 | 52,898,600 | — | — |
| 2007-08-07 | $29.55 | $34.45 | 49,163,000 | — | — |
| 2007-08-06 | $29.54 | $34.44 | 59,530,500 | — | — |
| 2007-08-03 | $28.96 | $33.76 | 61,535,500 | — | — |
| 2007-08-02 | $29.52 | $34.41 | 47,938,300 | — | — |
| 2007-08-01 | $29.30 | $34.16 | 80,006,300 | — | — |
| 2007-07-31 | $28.99 | $33.80 | 66,554,000 | — | — |
| 2007-07-30 | $29.40 | $34.27 | 67,499,600 | — | — |
| 2007-07-27 | $29.39 | $34.26 | 69,214,600 | — | — |
| 2007-07-26 | $29.98 | $34.95 | 87,025,300 | — | — |
| 2007-07-25 | $30.71 | $35.80 | 54,950,100 | — | — |
| 2007-07-24 | $30.80 | $35.91 | 59,729,300 | — | — |
| 2007-07-23 | $31.19 | $36.36 | 48,910,600 | — | — |
| 2007-07-20 | $31.16 | $36.33 | 98,292,600 | — | — |
| 2007-07-19 | $31.51 | $36.73 | 121,159,300 | — | — |
| 2007-07-18 | $30.92 | $36.05 | 64,414,400 | — | — |
| 2007-07-17 | $30.78 | $35.88 | 77,539,600 | — | — |
| 2007-07-16 | $30.03 | $35.01 | 48,023,200 | — | — |
| 2007-07-13 | $29.82 | $34.76 | 42,173,000 | — | — |
| 2007-07-12 | $30.07 | $35.06 | 54,302,400 | — | — |
| 2007-07-11 | $29.49 | $34.38 | 48,017,000 | — | — |
| 2007-07-10 | $29.33 | $34.19 | 66,013,500 | — | — |
| 2007-07-09 | $29.87 | $34.82 | 33,831,400 | — | — |
| 2007-07-06 | $29.97 | $34.94 | 57,541,000 | — | — |
| 2007-07-05 | $29.99 | $34.96 | 47,838,500 | — | — |
| 2007-07-03 | $30.02 | $35.00 | 35,202,600 | — | — |
| 2007-07-02 | $29.74 | $34.67 | 47,316,000 | — | — |
| 2007-06-29 | $29.47 | $34.36 | 71,193,900 | — | — |
| 2007-06-28 | $29.83 | $34.78 | 46,055,200 | — | — |
| 2007-06-27 | $29.87 | $34.82 | 53,468,600 | — | — |
| 2007-06-26 | $29.52 | $34.41 | 48,340,300 | — | — |
| 2007-06-25 | $29.49 | $34.38 | 53,905,800 | — | — |
| 2007-06-22 | $29.49 | $34.38 | 86,219,900 | — | — |
| 2007-06-21 | $30.22 | $35.23 | 56,564,800 | — | — |
| 2007-06-20 | $30.01 | $34.99 | 46,861,600 | — | — |
| 2007-06-19 | $30.46 | $35.51 | 46,802,600 | — | — |
| 2007-06-18 | $30.51 | $35.57 | 45,412,600 | — | — |
| 2007-06-15 | $30.49 | $35.54 | 100,933,000 | — | — |
| 2007-06-14 | $30.52 | $35.58 | 59,065,700 | — | — |
| 2007-06-13 | $30.39 | $35.43 | 64,435,600 | — | — |
| 2007-06-12 | $29.85 | $34.80 | 56,981,800 | — | — |
| 2007-06-11 | $30.02 | $35.00 | 48,467,400 | — | — |
| 2007-06-08 | $30.05 | $35.03 | 61,346,200 | — | — |
| 2007-06-07 | $29.62 | $34.53 | 71,971,400 | — | — |
| 2007-06-06 | $30.29 | $35.31 | 38,217,500 | — | — |
| 2007-06-05 | $30.58 | $35.65 | 44,265,000 | — | — |
| 2007-06-04 | $30.72 | $35.81 | 41,434,500 | — | — |
| 2007-06-01 | $30.59 | $35.66 | 39,469,400 | — | — |
| 2007-05-31 | $30.69 | $35.78 | 85,290,500 | — | — |
| 2007-05-30 | $31.11 | $36.27 | 57,376,800 | — | — |
| 2007-05-29 | $30.79 | $35.89 | 42,373,100 | — | — |
| 2007-05-25 | $30.48 | $35.53 | 47,726,500 | — | — |
| 2007-05-24 | $30.17 | $35.17 | 64,046,400 | — | — |
| 2007-05-23 | $30.58 | $35.65 | 46,322,500 | — | — |
| 2007-05-22 | $30.69 | $35.78 | 39,999,500 | — | — |
| 2007-05-21 | $31.05 | $36.20 | 41,836,400 | — | — |
| 2007-05-18 | $30.83 | $35.94 | 58,453,000 | — | — |
| 2007-05-17 | $30.98 | $36.12 | 41,045,600 | — | — |
| 2007-05-16 | $31.07 | $36.22 | 45,833,600 | — | — |
| 2007-05-15 | $30.90 | $36.02 | 75,013,900 | — | — |
| 2007-05-14 | $30.97 | $35.99 | 70,188,500 | — | — |
| 2007-05-11 | $30.89 | $35.89 | 43,425,300 | — | — |
| 2007-05-10 | $30.58 | $35.53 | 55,398,600 | — | — |
| 2007-05-09 | $30.78 | $35.77 | 51,735,000 | — | — |
| 2007-05-08 | $30.75 | $35.73 | 60,551,700 | — | — |
| 2007-05-07 | $30.71 | $35.69 | 59,889,100 | — | — |
| 2007-05-04 | $30.56 | $35.51 | 104,385,900 | — | — |
| 2007-05-03 | $30.97 | $35.99 | 82,036,800 | — | — |
| 2007-05-02 | $30.61 | $35.57 | 80,686,700 | — | — |
| 2007-05-01 | $30.40 | $35.33 | 73,539,300 | — | — |
| 2007-04-30 | $29.94 | $34.79 | 67,788,800 | — | — |
| 2007-04-27 | $30.12 | $35.00 | 128,298,800 | — | — |
| 2007-04-26 | $29.10 | $33.81 | 68,760,300 | — | — |
| 2007-04-25 | $28.99 | $33.69 | 39,475,000 | — | — |
| 2007-04-24 | $28.79 | $33.45 | 34,236,700 | — | — |
| 2007-04-23 | $28.78 | $33.44 | 41,739,100 | — | — |
| 2007-04-20 | $29.02 | $33.72 | 60,311,500 | — | — |
| 2007-04-19 | $28.69 | $33.34 | 43,648,800 | — | — |
| 2007-04-18 | $28.60 | $33.23 | 41,778,400 | — | — |
| 2007-04-17 | $28.85 | $33.52 | 33,170,200 | — | — |
| 2007-04-16 | $28.73 | $33.38 | 30,740,100 | — | — |
| 2007-04-13 | $28.61 | $33.25 | 36,002,900 | — | — |
| 2007-04-12 | $28.54 | $33.16 | 43,762,100 | — | — |
| 2007-04-11 | $28.11 | $32.66 | 44,050,200 | — | — |
| 2007-04-10 | $28.40 | $33.00 | 38,643,100 | — | — |
| 2007-04-09 | $28.57 | $33.20 | 31,384,600 | — | — |
| 2007-04-05 | $28.55 | $33.18 | 30,131,200 | — | — |
| 2007-04-04 | $28.50 | $33.12 | 63,244,200 | — | — |
| 2007-04-03 | $27.87 | $32.39 | 39,821,300 | — | — |
| 2007-04-02 | $27.74 | $32.23 | 41,977,600 | — | — |
| 2007-03-30 | $27.87 | $32.39 | 47,061,000 | — | — |
| 2007-03-29 | $27.75 | $32.25 | 42,629,900 | — | — |
| 2007-03-28 | $27.64 | $32.12 | 46,947,000 | — | — |
| 2007-03-27 | $27.72 | $32.21 | 58,979,800 | — | — |
| 2007-03-26 | $28.22 | $32.79 | 47,491,500 | — | — |
| 2007-03-23 | $28.02 | $32.56 | 50,519,800 | — | — |
| 2007-03-22 | $28.27 | $32.85 | 47,934,900 | — | — |
| 2007-03-21 | $28.52 | $33.14 | 72,808,200 | — | — |
| 2007-03-20 | $27.84 | $32.35 | 47,902,400 | — | — |
| 2007-03-19 | $27.83 | $32.34 | 49,412,000 | — | — |
| 2007-03-16 | $27.33 | $31.76 | 65,055,300 | — | — |
| 2007-03-15 | $27.28 | $31.70 | 51,757,100 | — | — |
| 2007-03-14 | $27.40 | $31.84 | 75,730,300 | — | — |
| 2007-03-13 | $26.72 | $31.05 | 75,169,500 | — | — |
| 2007-03-12 | $27.44 | $31.89 | 36,516,400 | — | — |
| 2007-03-09 | $27.29 | $31.71 | 80,125,000 | — | — |
| 2007-03-08 | $27.32 | $31.75 | 72,175,200 | — | — |
| 2007-03-07 | $27.61 | $32.08 | 52,044,700 | — | — |
| 2007-03-06 | $27.83 | $32.34 | 49,361,800 | — | — |
| 2007-03-05 | $27.55 | $32.01 | 56,454,300 | — | — |
| 2007-03-02 | $27.76 | $32.26 | 63,254,700 | — | — |
| 2007-03-01 | $28.09 | $32.64 | 80,175,700 | — | — |
| 2007-02-28 | $28.17 | $32.73 | 86,333,300 | — | — |
| 2007-02-27 | $27.87 | $32.39 | 87,143,300 | — | — |
| 2007-02-26 | $29.07 | $33.78 | 63,481,900 | — | — |
| 2007-02-23 | $28.90 | $33.58 | 63,787,100 | — | — |
| 2007-02-22 | $29.39 | $34.15 | 57,754,400 | — | — |
| 2007-02-21 | $29.35 | $34.11 | 68,604,900 | — | — |
| 2007-02-20 | $28.83 | $33.50 | 53,978,200 | — | — |
| 2007-02-16 | $28.74 | $33.40 | 109,340,300 | — | — |
| 2007-02-15 | $29.46 | $34.23 | 63,858,100 | — | — |
| 2007-02-14 | $29.40 | $34.16 | 55,588,600 | — | — |
| 2007-02-13 | $29.01 | $33.71 | 50,348,100 | — | — |
| 2007-02-12 | $28.94 | $33.51 | 52,774,400 | — | — |
| 2007-02-09 | $28.98 | $33.56 | 69,823,100 | — | — |
| 2007-02-08 | $29.26 | $33.88 | 48,749,000 | — | — |
| 2007-02-07 | $29.37 | $34.01 | 65,145,500 | — | — |
| 2007-02-06 | $29.51 | $34.17 | 79,281,100 | — | — |
| 2007-02-05 | $29.61 | $34.29 | 99,102,100 | — | — |
| 2007-02-02 | $30.19 | $34.96 | 60,401,700 | — | — |
| 2007-02-01 | $30.56 | $35.39 | 55,355,800 | — | — |
| 2007-01-31 | $30.86 | $35.74 | 73,968,400 | — | — |
| 2007-01-30 | $30.48 | $35.30 | 61,900,400 | — | — |
| 2007-01-29 | $30.53 | $35.35 | 57,605,900 | — | — |
| 2007-01-26 | $30.60 | $35.43 | 96,103,700 | — | — |
| 2007-01-25 | $30.45 | $35.26 | 97,378,700 | — | — |
| 2007-01-24 | $31.09 | $36.00 | 58,527,800 | — | — |
| 2007-01-23 | $30.74 | $35.60 | 49,171,200 | — | — |
| 2007-01-22 | $30.72 | $35.57 | 56,143,900 | — | — |
| 2007-01-19 | $31.11 | $36.03 | 75,826,900 | — | — |
| 2007-01-18 | $31.00 | $35.90 | 56,364,300 | — | — |
| 2007-01-17 | $31.10 | $36.01 | 58,519,600 | — | — |
| 2007-01-16 | $31.16 | $36.08 | 62,379,600 | — | — |
| 2007-01-12 | $31.21 | $36.14 | 103,972,500 | — | — |
| 2007-01-11 | $30.70 | $35.55 | 99,464,300 | — | — |
| 2007-01-10 | $29.66 | $34.35 | 55,017,400 | — | — |
| 2007-01-09 | $29.96 | $34.69 | 44,636,600 | — | — |
| 2007-01-08 | $29.93 | $34.66 | 50,220,200 | — | — |
| 2007-01-05 | $29.64 | $34.32 | 44,607,200 | — | — |
| 2007-01-04 | $29.81 | $34.52 | 45,774,500 | — | — |
| 2007-01-03 | $29.86 | $34.58 | 76,935,100 | — | — |