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
- 1991-08-07 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 | $22.43 | $24.35 | 1,582,000 | — | — |
| 2007-12-28 | $21.85 | $23.72 | 1,551,400 | — | — |
| 2007-12-27 | $22.87 | $24.82 | 1,550,500 | — | — |
| 2007-12-26 | $24.06 | $26.12 | 1,169,900 | — | — |
| 2007-12-24 | $23.65 | $25.67 | 760,300 | — | — |
| 2007-12-21 | $23.47 | $25.48 | 2,525,100 | — | — |
| 2007-12-20 | $23.21 | $25.19 | 2,726,300 | — | — |
| 2007-12-19 | $24.47 | $26.56 | 2,409,300 | — | — |
| 2007-12-18 | $23.69 | $25.71 | 1,663,800 | — | — |
| 2007-12-17 | $22.66 | $24.60 | 1,540,200 | — | — |
| 2007-12-14 | $23.06 | $25.03 | 1,701,900 | — | — |
| 2007-12-13 | $23.32 | $25.31 | 4,152,400 | — | — |
| 2007-12-12 | $25.12 | $27.27 | 5,070,100 | — | — |
| 2007-12-11 | $26.27 | $28.51 | 4,134,300 | — | — |
| 2007-12-10 | $29.99 | $32.55 | 6,903,400 | — | — |
| 2007-12-07 | $26.95 | $29.25 | 3,602,300 | — | — |
| 2007-12-06 | $26.57 | $28.84 | 4,223,700 | — | — |
| 2007-12-05 | $23.83 | $25.87 | 3,306,900 | — | — |
| 2007-12-04 | $23.55 | $25.56 | 1,886,000 | — | — |
| 2007-12-03 | $23.84 | $25.88 | 3,019,900 | — | — |
| 2007-11-30 | $23.52 | $25.53 | 9,986,400 | — | — |
| 2007-11-29 | $21.59 | $23.43 | 3,327,900 | — | — |
| 2007-11-28 | $20.35 | $22.09 | 3,977,000 | — | — |
| 2007-11-27 | $18.74 | $20.34 | 3,097,000 | — | — |
| 2007-11-26 | $19.42 | $21.08 | 1,662,800 | — | — |
| 2007-11-23 | $20.63 | $22.39 | 1,025,600 | — | — |
| 2007-11-21 | $19.52 | $21.19 | 4,117,700 | — | — |
| 2007-11-20 | $20.90 | $22.69 | 3,865,500 | — | — |
| 2007-11-19 | $20.92 | $22.71 | 2,925,300 | — | — |
| 2007-11-16 | $21.84 | $23.71 | 2,367,100 | — | — |
| 2007-11-15 | $22.30 | $24.21 | 4,703,000 | — | — |
| 2007-11-14 | $23.67 | $25.69 | 3,733,500 | — | — |
| 2007-11-13 | $23.47 | $25.48 | 5,388,100 | — | — |
| 2007-11-12 | $21.30 | $23.12 | 4,519,000 | — | — |
| 2007-11-09 | $21.30 | $23.12 | 13,236,300 | — | — |
| 2007-11-08 | $18.36 | $19.93 | 6,908,200 | — | — |
| 2007-11-07 | $19.59 | $21.26 | 6,011,100 | — | — |
| 2007-11-06 | $20.88 | $22.64 | 4,844,200 | — | — |
| 2007-11-05 | $18.98 | $20.58 | 5,884,200 | — | — |
| 2007-11-02 | $18.00 | $19.51 | 8,670,200 | — | — |
| 2007-11-01 | $17.11 | $18.55 | 8,777,500 | — | — |
| 2007-10-31 | $19.36 | $20.99 | 4,724,300 | — | — |
| 2007-10-30 | $19.17 | $20.78 | 3,315,600 | — | — |
| 2007-10-29 | $19.68 | $21.34 | 4,054,100 | — | — |
| 2007-10-26 | $19.37 | $21.00 | 10,582,300 | — | — |
| 2007-10-25 | $17.90 | $19.41 | 12,678,500 | — | — |
| 2007-10-24 | $19.74 | $21.40 | 7,059,700 | — | — |
| 2007-10-23 | $19.22 | $20.84 | 9,020,600 | — | — |
| 2007-10-22 | $20.82 | $22.57 | 9,675,600 | — | — |
| 2007-10-19 | $21.59 | $23.41 | 10,518,200 | — | — |
| 2007-10-18 | $23.95 | $25.97 | 8,443,900 | — | — |
| 2007-10-17 | $26.16 | $28.36 | 11,352,700 | — | — |
| 2007-10-16 | $30.87 | $33.47 | 3,044,300 | — | — |
| 2007-10-15 | $31.13 | $33.75 | 2,086,300 | — | — |
| 2007-10-12 | $32.01 | $34.70 | 2,215,400 | — | — |
| 2007-10-11 | $33.15 | $35.94 | 1,882,800 | — | — |
| 2007-10-10 | $34.01 | $36.87 | 1,829,400 | — | — |
| 2007-10-09 | $34.95 | $37.89 | 1,411,800 | — | — |
| 2007-10-08 | $35.32 | $38.29 | 1,641,200 | — | — |
| 2007-10-05 | $36.10 | $39.14 | 2,521,400 | — | — |
| 2007-10-04 | $34.82 | $37.75 | 1,522,500 | — | — |
| 2007-10-03 | $34.14 | $37.01 | 1,137,000 | — | — |
| 2007-10-02 | $34.66 | $37.58 | 2,292,800 | — | — |
| 2007-10-01 | $32.75 | $35.51 | 2,214,800 | — | — |
| 2007-09-28 | $32.31 | $35.03 | 1,400,500 | — | — |
| 2007-09-27 | $32.67 | $35.42 | 2,184,000 | — | — |
| 2007-09-26 | $33.57 | $36.39 | 2,268,700 | — | — |
| 2007-09-25 | $33.64 | $36.47 | 2,033,400 | — | — |
| 2007-09-24 | $33.40 | $36.21 | 2,040,600 | — | — |
| 2007-09-21 | $34.05 | $36.91 | 2,696,900 | — | — |
| 2007-09-20 | $33.70 | $36.54 | 3,046,400 | — | — |
| 2007-09-19 | $34.93 | $37.87 | 4,702,900 | — | — |
| 2007-09-18 | $33.50 | $36.32 | 3,937,500 | — | — |
| 2007-09-17 | $30.80 | $33.39 | 2,737,100 | — | — |
| 2007-09-14 | $30.38 | $32.94 | 2,233,300 | — | — |
| 2007-09-13 | $30.50 | $33.07 | 5,274,700 | — | — |
| 2007-09-12 | $28.93 | $31.36 | 4,088,300 | — | — |
| 2007-09-11 | $27.96 | $30.31 | 2,553,700 | — | — |
| 2007-09-10 | $27.52 | $29.84 | 2,778,900 | — | — |
| 2007-09-07 | $28.05 | $30.41 | 3,975,700 | — | — |
| 2007-09-06 | $29.18 | $31.64 | 5,365,400 | — | — |
| 2007-09-05 | $30.05 | $32.58 | 8,068,800 | — | — |
| 2007-09-04 | $30.34 | $32.89 | 3,688,400 | — | — |
| 2007-08-31 | $30.16 | $32.70 | 5,573,600 | — | — |
| 2007-08-30 | $29.99 | $32.51 | 5,030,200 | — | — |
| 2007-08-29 | $31.58 | $34.24 | 3,829,700 | — | — |
| 2007-08-28 | $32.29 | $35.01 | 3,967,400 | — | — |
| 2007-08-27 | $34.91 | $37.85 | 2,373,700 | — | — |
| 2007-08-24 | $36.51 | $39.58 | 2,093,300 | — | — |
| 2007-08-23 | $36.82 | $39.92 | 2,505,600 | — | — |
| 2007-08-22 | $37.32 | $40.46 | 2,761,900 | — | — |
| 2007-08-21 | $36.44 | $39.51 | 2,144,900 | — | — |
| 2007-08-20 | $35.64 | $38.64 | 2,991,600 | — | — |
| 2007-08-17 | $36.64 | $39.72 | 4,742,800 | — | — |
| 2007-08-16 | $35.07 | $38.02 | 6,013,600 | — | — |
| 2007-08-15 | $33.17 | $35.96 | 4,580,800 | — | — |
| 2007-08-14 | $34.21 | $37.09 | 3,657,500 | — | — |
| 2007-08-13 | $34.98 | $37.92 | 4,731,900 | — | — |
| 2007-08-10 | $36.21 | $39.26 | 8,948,100 | — | — |
| 2007-08-09 | $41.79 | $45.31 | 12,894,500 | — | — |
| 2007-08-08 | $40.90 | $44.07 | 12,481,200 | — | — |
| 2007-08-07 | $34.84 | $37.54 | 6,525,200 | — | — |
| 2007-08-06 | $33.28 | $35.86 | 13,388,500 | — | — |
| 2007-08-03 | $33.85 | $36.47 | 9,810,600 | — | — |
| 2007-08-02 | $35.48 | $38.23 | 13,208,200 | — | — |
| 2007-08-01 | $34.76 | $37.45 | 21,290,800 | — | — |
| 2007-07-31 | $38.66 | $41.66 | 16,003,400 | — | — |
| 2007-07-30 | $45.44 | $48.96 | 6,037,100 | — | — |
| 2007-07-27 | $46.49 | $50.09 | 5,803,300 | — | — |
| 2007-07-26 | $48.00 | $51.72 | 8,159,400 | — | — |
| 2007-07-25 | $49.83 | $53.69 | 7,820,600 | — | — |
| 2007-07-24 | $49.27 | $53.09 | 5,814,600 | — | — |
| 2007-07-23 | $52.59 | $56.67 | 4,475,700 | — | — |
| 2007-07-20 | $53.49 | $57.64 | 6,326,600 | — | — |
| 2007-07-19 | $55.81 | $60.14 | 4,828,100 | — | — |
| 2007-07-18 | $56.00 | $60.34 | 3,752,800 | — | — |
| 2007-07-17 | $56.61 | $61.00 | 2,298,000 | — | — |
| 2007-07-16 | $56.75 | $61.15 | 1,071,200 | — | — |
| 2007-07-13 | $56.98 | $61.40 | 1,939,400 | — | — |
| 2007-07-12 | $57.03 | $61.45 | 2,057,900 | — | — |
| 2007-07-11 | $56.46 | $60.84 | 2,580,500 | — | — |
| 2007-07-10 | $56.01 | $60.35 | 3,175,400 | — | — |
| 2007-07-09 | $57.95 | $62.44 | 2,168,100 | — | — |
| 2007-07-06 | $57.79 | $62.27 | 2,454,200 | — | — |
| 2007-07-05 | $56.03 | $60.37 | 1,984,100 | — | — |
| 2007-07-03 | $56.40 | $60.77 | 1,268,200 | — | — |
| 2007-07-02 | $57.29 | $61.73 | 1,392,800 | — | — |
| 2007-06-29 | $56.86 | $61.27 | 2,817,600 | — | — |
| 2007-06-28 | $57.83 | $62.31 | 1,487,500 | — | — |
| 2007-06-27 | $57.90 | $62.39 | 2,587,900 | — | — |
| 2007-06-26 | $58.00 | $62.50 | 2,456,400 | — | — |
| 2007-06-25 | $58.65 | $63.20 | 3,377,200 | — | — |
| 2007-06-22 | $59.45 | $64.06 | 2,657,200 | — | — |
| 2007-06-21 | $60.33 | $65.01 | 2,378,500 | — | — |
| 2007-06-20 | $59.77 | $64.40 | 3,551,300 | — | — |
| 2007-06-19 | $61.61 | $66.39 | 979,600 | — | — |
| 2007-06-18 | $61.79 | $66.58 | 876,700 | — | — |
| 2007-06-15 | $61.91 | $66.71 | 1,820,200 | — | — |
| 2007-06-14 | $61.85 | $66.64 | 1,683,600 | — | — |
| 2007-06-13 | $61.11 | $65.85 | 3,629,000 | — | — |
| 2007-06-12 | $61.61 | $66.39 | 1,857,000 | — | — |
| 2007-06-11 | $63.08 | $67.97 | 1,370,800 | — | — |
| 2007-06-08 | $62.65 | $67.51 | 2,084,200 | — | — |
| 2007-06-07 | $61.92 | $66.72 | 2,864,800 | — | — |
| 2007-06-06 | $64.34 | $69.33 | 1,325,800 | — | — |
| 2007-06-05 | $64.72 | $69.74 | 1,509,800 | — | — |
| 2007-06-04 | $65.25 | $70.31 | 1,612,400 | — | — |
| 2007-06-01 | $65.15 | $70.20 | 1,651,000 | — | — |
| 2007-05-31 | $65.00 | $70.04 | 1,369,400 | — | — |
| 2007-05-30 | $65.75 | $70.85 | 1,956,100 | — | — |
| 2007-05-29 | $66.05 | $71.17 | 579,900 | — | — |
| 2007-05-25 | $65.71 | $70.80 | 560,800 | — | — |
| 2007-05-24 | $65.20 | $70.25 | 1,352,200 | — | — |
| 2007-05-23 | $66.53 | $71.69 | 1,503,600 | — | — |
| 2007-05-22 | $66.12 | $71.24 | 1,040,500 | — | — |
| 2007-05-21 | $66.30 | $71.44 | 2,007,200 | — | — |
| 2007-05-18 | $66.04 | $71.16 | 1,276,600 | — | — |
| 2007-05-17 | $65.75 | $70.58 | 1,306,500 | — | — |
| 2007-05-16 | $65.67 | $70.49 | 1,594,800 | — | — |
| 2007-05-15 | $65.01 | $69.78 | 1,867,600 | — | — |
| 2007-05-14 | $65.52 | $70.33 | 1,372,600 | — | — |
| 2007-05-11 | $65.70 | $70.52 | 1,583,100 | — | — |
| 2007-05-10 | $64.89 | $69.65 | 2,980,900 | — | — |
| 2007-05-09 | $64.80 | $69.56 | 3,439,200 | — | — |
| 2007-05-08 | $62.88 | $67.50 | 1,117,100 | — | — |
| 2007-05-07 | $62.70 | $67.30 | 681,100 | — | — |
| 2007-05-04 | $62.75 | $67.36 | 1,054,900 | — | — |
| 2007-05-03 | $62.74 | $67.35 | 1,135,400 | — | — |
| 2007-05-02 | $62.32 | $66.90 | 1,327,500 | — | — |
| 2007-05-01 | $61.64 | $66.17 | 1,695,600 | — | — |
| 2007-04-30 | $61.61 | $66.13 | 2,243,500 | — | — |
| 2007-04-27 | $63.59 | $68.26 | 1,380,000 | — | — |
| 2007-04-26 | $64.19 | $68.90 | 2,894,300 | — | — |
| 2007-04-25 | $63.05 | $67.68 | 2,301,400 | — | — |
| 2007-04-24 | $61.53 | $66.05 | 2,253,600 | — | — |
| 2007-04-23 | $61.96 | $66.51 | 2,872,400 | — | — |
| 2007-04-20 | $63.29 | $67.94 | 1,879,000 | — | — |
| 2007-04-19 | $62.59 | $67.18 | 3,944,900 | — | — |
| 2007-04-18 | $62.42 | $67.00 | 6,567,000 | — | — |
| 2007-04-17 | $60.55 | $65.00 | 4,128,100 | — | — |
| 2007-04-16 | $58.90 | $63.22 | 3,856,100 | — | — |
| 2007-04-13 | $58.48 | $62.77 | 3,850,600 | — | — |
| 2007-04-12 | $56.99 | $61.17 | 8,211,400 | — | — |
| 2007-04-11 | $57.13 | $61.32 | 3,815,200 | — | — |
| 2007-04-10 | $57.39 | $61.60 | 2,106,800 | — | — |
| 2007-04-09 | $56.65 | $60.81 | 2,703,900 | — | — |
| 2007-04-05 | $57.13 | $61.32 | 1,933,400 | — | — |
| 2007-04-04 | $57.58 | $61.81 | 1,944,400 | — | — |
| 2007-04-03 | $58.59 | $62.89 | 1,847,000 | — | — |
| 2007-04-02 | $57.67 | $61.90 | 2,586,200 | — | — |
| 2007-03-30 | $58.92 | $63.25 | 1,876,000 | — | — |
| 2007-03-29 | $58.32 | $62.60 | 3,476,300 | — | — |
| 2007-03-28 | $58.11 | $62.38 | 2,975,900 | — | — |
| 2007-03-27 | $58.96 | $63.29 | 2,228,300 | — | — |
| 2007-03-26 | $59.94 | $64.34 | 1,591,100 | — | — |
| 2007-03-23 | $60.41 | $64.84 | 2,517,400 | — | — |
| 2007-03-22 | $60.25 | $64.67 | 3,394,800 | — | — |
| 2007-03-21 | $61.50 | $66.01 | 4,173,200 | — | — |
| 2007-03-20 | $58.91 | $63.23 | 3,613,100 | — | — |
| 2007-03-19 | $57.44 | $61.66 | 1,892,900 | — | — |
| 2007-03-16 | $57.12 | $61.31 | 2,448,400 | — | — |
| 2007-03-15 | $58.43 | $62.72 | 4,185,700 | — | — |
| 2007-03-14 | $56.65 | $60.81 | 9,643,900 | — | — |
| 2007-03-13 | $57.51 | $61.73 | 6,801,700 | — | — |
| 2007-03-12 | $58.91 | $63.23 | 2,346,400 | — | — |
| 2007-03-09 | $58.65 | $62.96 | 2,618,300 | — | — |
| 2007-03-08 | $59.02 | $63.35 | 2,673,600 | — | — |
| 2007-03-07 | $59.06 | $63.40 | 3,147,400 | — | — |
| 2007-03-06 | $58.70 | $63.01 | 3,637,400 | — | — |
| 2007-03-05 | $56.56 | $60.71 | 3,653,300 | — | — |
| 2007-03-02 | $57.63 | $61.86 | 4,363,900 | — | — |
| 2007-03-01 | $59.27 | $63.62 | 4,371,000 | — | — |
| 2007-02-28 | $60.35 | $64.78 | 2,846,300 | — | — |
| 2007-02-27 | $60.60 | $65.05 | 3,230,400 | — | — |
| 2007-02-26 | $62.83 | $67.44 | 1,698,600 | — | — |
| 2007-02-23 | $63.53 | $68.19 | 2,301,000 | — | — |
| 2007-02-22 | $64.50 | $69.24 | 1,365,600 | — | — |
| 2007-02-21 | $65.79 | $70.62 | 1,629,100 | — | — |
| 2007-02-20 | $66.25 | $71.11 | 1,303,900 | — | — |
| 2007-02-16 | $65.59 | $70.41 | 859,100 | — | — |
| 2007-02-15 | $65.97 | $70.81 | 1,406,100 | — | — |
| 2007-02-14 | $66.16 | $71.02 | 2,686,800 | — | — |
| 2007-02-13 | $65.24 | $70.03 | 2,197,500 | — | — |
| 2007-02-12 | $64.20 | $68.91 | 2,233,700 | — | — |
| 2007-02-09 | $65.54 | $70.35 | 2,475,300 | — | — |
| 2007-02-08 | $66.76 | $71.66 | 3,417,100 | — | — |
| 2007-02-07 | $68.84 | $73.63 | 2,226,400 | — | — |
| 2007-02-06 | $70.09 | $74.96 | 6,974,200 | — | — |
| 2007-02-05 | $62.93 | $67.30 | 723,700 | — | — |
| 2007-02-02 | $63.45 | $67.86 | 1,496,600 | — | — |
| 2007-02-01 | $62.44 | $66.78 | 917,400 | — | — |
| 2007-01-31 | $61.72 | $66.01 | 1,077,900 | — | — |
| 2007-01-30 | $61.38 | $65.65 | 574,700 | — | — |
| 2007-01-29 | $60.73 | $64.95 | 919,000 | — | — |
| 2007-01-26 | $61.09 | $65.34 | 1,011,800 | — | — |
| 2007-01-25 | $60.87 | $65.10 | 1,048,700 | — | — |
| 2007-01-24 | $62.23 | $66.56 | 1,049,900 | — | — |
| 2007-01-23 | $61.23 | $65.49 | 1,275,200 | — | — |
| 2007-01-22 | $61.44 | $65.71 | 981,700 | — | — |
| 2007-01-19 | $61.98 | $66.29 | 870,600 | — | — |
| 2007-01-18 | $61.72 | $66.01 | 683,300 | — | — |
| 2007-01-17 | $61.76 | $66.05 | 781,300 | — | — |
| 2007-01-16 | $61.86 | $66.16 | 931,100 | — | — |
| 2007-01-12 | $62.07 | $66.38 | 1,172,200 | — | — |
| 2007-01-11 | $61.25 | $65.51 | 2,096,300 | — | — |
| 2007-01-10 | $61.59 | $65.87 | 2,045,400 | — | — |
| 2007-01-09 | $62.41 | $66.75 | 910,100 | — | — |
| 2007-01-08 | $62.88 | $67.25 | 958,100 | — | — |
| 2007-01-05 | $63.28 | $67.68 | 1,110,100 | — | — |
| 2007-01-04 | $63.70 | $68.13 | 965,500 | — | — |
| 2007-01-03 | $63.46 | $67.87 | 712,400 | — | — |