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
- 1975-10-31 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 | $33.67 | $33.67 | 847,400 | — | — |
| 2007-12-28 | $34.62 | $34.62 | 678,000 | — | — |
| 2007-12-27 | $34.83 | $34.82 | 584,600 | — | — |
| 2007-12-26 | $35.04 | $35.04 | 459,400 | — | — |
| 2007-12-24 | $34.99 | $34.99 | 380,600 | — | — |
| 2007-12-21 | $34.24 | $34.23 | 2,214,200 | — | — |
| 2007-12-20 | $33.72 | $33.71 | 992,000 | — | — |
| 2007-12-19 | $33.70 | $33.69 | 1,183,200 | — | — |
| 2007-12-18 | $33.13 | $33.12 | 2,639,600 | — | — |
| 2007-12-17 | $32.92 | $32.92 | 1,526,000 | — | — |
| 2007-12-14 | $34.71 | $34.71 | 725,800 | — | — |
| 2007-12-13 | $35.56 | $35.56 | 1,307,800 | — | — |
| 2007-12-12 | $36.24 | $36.24 | 1,055,200 | — | — |
| 2007-12-11 | $34.85 | $34.85 | 1,011,000 | — | — |
| 2007-12-10 | $36.26 | $36.27 | 999,800 | — | — |
| 2007-12-07 | $35.76 | $35.76 | 1,372,000 | — | — |
| 2007-12-06 | $36.16 | $36.16 | 1,023,800 | — | — |
| 2007-12-05 | $34.53 | $34.53 | 1,186,200 | — | — |
| 2007-12-04 | $34.10 | $34.10 | 1,694,600 | — | — |
| 2007-12-03 | $33.54 | $33.53 | 1,771,200 | — | — |
| 2007-11-30 | $31.91 | $31.90 | 1,206,200 | — | — |
| 2007-11-29 | $32.15 | $32.15 | 1,396,000 | — | — |
| 2007-11-28 | $31.69 | $31.69 | 1,872,600 | — | — |
| 2007-11-27 | $31.92 | $31.92 | 2,167,400 | — | — |
| 2007-11-26 | $32.45 | $32.44 | 1,267,000 | — | — |
| 2007-11-23 | $33.03 | $33.03 | 408,200 | — | — |
| 2007-11-21 | $32.31 | $32.31 | 1,490,000 | — | — |
| 2007-11-20 | $32.67 | $32.67 | 1,404,400 | — | — |
| 2007-11-19 | $32.08 | $32.08 | 1,548,400 | — | — |
| 2007-11-16 | $33.01 | $33.00 | 1,098,400 | — | — |
| 2007-11-15 | $32.17 | $32.17 | 1,552,200 | — | — |
| 2007-11-14 | $33.37 | $33.36 | 1,872,800 | — | — |
| 2007-11-13 | $31.99 | $31.98 | 2,907,600 | — | — |
| 2007-11-12 | $31.92 | $31.92 | 2,243,200 | — | — |
| 2007-11-09 | $34.50 | $34.50 | 1,099,800 | — | — |
| 2007-11-08 | $35.72 | $35.71 | 1,628,400 | — | — |
| 2007-11-07 | $34.67 | $34.67 | 1,037,400 | — | — |
| 2007-11-06 | $35.73 | $35.73 | 1,142,400 | — | — |
| 2007-11-05 | $34.88 | $34.87 | 4,152,800 | — | — |
| 2007-11-02 | $36.41 | $36.41 | 4,099,800 | — | — |
| 2007-11-01 | $37.47 | $37.47 | 1,783,600 | — | — |
| 2007-10-31 | $38.63 | $38.63 | 1,634,400 | — | — |
| 2007-10-30 | $36.54 | $36.54 | 2,027,600 | — | — |
| 2007-10-29 | $38.92 | $38.91 | 883,200 | — | — |
| 2007-10-26 | $39.28 | $39.27 | 1,576,800 | — | — |
| 2007-10-25 | $38.63 | $38.63 | 1,173,200 | — | — |
| 2007-10-24 | $37.95 | $37.94 | 1,361,600 | — | — |
| 2007-10-23 | $37.56 | $37.55 | 3,483,000 | — | — |
| 2007-10-22 | $34.67 | $34.67 | 5,398,400 | — | — |
| 2007-10-19 | $37.56 | $37.56 | 2,241,000 | — | — |
| 2007-10-18 | $40.24 | $40.24 | 820,200 | — | — |
| 2007-10-17 | $39.49 | $39.48 | 1,172,400 | — | — |
| 2007-10-16 | $39.44 | $39.44 | 1,244,600 | — | — |
| 2007-10-15 | $40.15 | $40.14 | 1,935,400 | — | — |
| 2007-10-12 | $40.45 | $40.44 | 1,859,600 | — | — |
| 2007-10-11 | $42.17 | $42.16 | 1,961,000 | — | — |
| 2007-10-10 | $40.73 | $40.73 | 1,105,400 | — | — |
| 2007-10-09 | $39.14 | $39.14 | 1,232,000 | — | — |
| 2007-10-08 | $38.94 | $38.93 | 1,016,400 | — | — |
| 2007-10-05 | $38.21 | $38.20 | 620,000 | — | — |
| 2007-10-04 | $38.28 | $38.27 | 909,600 | — | — |
| 2007-10-03 | $37.83 | $37.83 | 1,050,000 | — | — |
| 2007-10-02 | $38.80 | $38.80 | 753,000 | — | — |
| 2007-10-01 | $38.54 | $38.54 | 975,400 | — | — |
| 2007-09-28 | $37.90 | $37.90 | 1,277,200 | — | — |
| 2007-09-27 | $37.01 | $37.01 | 762,200 | — | — |
| 2007-09-26 | $36.47 | $36.47 | 927,600 | — | — |
| 2007-09-25 | $36.19 | $36.19 | 888,800 | — | — |
| 2007-09-24 | $36.54 | $36.53 | 718,000 | — | — |
| 2007-09-21 | $36.92 | $36.92 | 1,305,600 | — | — |
| 2007-09-20 | $36.91 | $36.91 | 809,200 | — | — |
| 2007-09-19 | $36.34 | $36.34 | 1,045,200 | — | — |
| 2007-09-18 | $36.00 | $36.00 | 1,487,400 | — | — |
| 2007-09-17 | $35.54 | $35.54 | 2,064,400 | — | — |
| 2007-09-14 | $37.06 | $37.05 | 1,268,400 | — | — |
| 2007-09-13 | $37.38 | $37.38 | 1,358,800 | — | — |
| 2007-09-12 | $36.69 | $36.69 | 1,013,400 | — | — |
| 2007-09-11 | $36.15 | $36.14 | 853,200 | — | — |
| 2007-09-10 | $35.49 | $35.49 | 736,200 | — | — |
| 2007-09-07 | $35.56 | $35.56 | 1,126,400 | — | — |
| 2007-09-06 | $36.10 | $36.09 | 1,422,200 | — | — |
| 2007-09-05 | $36.00 | $36.00 | 3,860,400 | — | — |
| 2007-09-04 | $34.59 | $34.59 | 1,363,600 | — | — |
| 2007-08-31 | $33.58 | $33.58 | 1,349,400 | — | — |
| 2007-08-30 | $32.67 | $32.67 | 1,099,200 | — | — |
| 2007-08-29 | $32.17 | $32.17 | 939,400 | — | — |
| 2007-08-28 | $30.92 | $30.92 | 1,335,600 | — | — |
| 2007-08-27 | $32.47 | $32.46 | 745,000 | — | — |
| 2007-08-24 | $32.46 | $32.45 | 900,200 | — | — |
| 2007-08-23 | $31.50 | $31.50 | 899,200 | — | — |
| 2007-08-22 | $31.45 | $31.45 | 941,400 | — | — |
| 2007-08-21 | $31.68 | $31.68 | 931,600 | — | — |
| 2007-08-20 | $31.78 | $31.77 | 1,536,800 | — | — |
| 2007-08-17 | $31.74 | $31.73 | 1,717,000 | — | — |
| 2007-08-16 | $30.03 | $30.02 | 3,120,800 | — | — |
| 2007-08-15 | $31.15 | $31.14 | 1,751,600 | — | — |
| 2007-08-14 | $32.47 | $32.47 | 2,794,000 | — | — |
| 2007-08-13 | $31.80 | $31.79 | 2,027,200 | — | — |
| 2007-08-10 | $32.40 | $32.40 | 3,918,800 | — | — |
| 2007-08-09 | $32.78 | $32.77 | 4,854,000 | — | — |
| 2007-08-08 | $34.28 | $34.27 | 3,896,800 | — | — |
| 2007-08-07 | $33.04 | $33.04 | 3,607,600 | — | — |
| 2007-08-06 | $31.21 | $31.20 | 2,858,200 | — | — |
| 2007-08-03 | $30.42 | $30.41 | 4,067,800 | — | — |
| 2007-08-02 | $30.43 | $30.43 | 3,789,600 | — | — |
| 2007-08-01 | $28.14 | $28.14 | 1,457,800 | — | — |
| 2007-07-31 | $28.08 | $28.08 | 1,955,000 | — | — |
| 2007-07-30 | $27.43 | $27.43 | 2,005,600 | — | — |
| 2007-07-27 | $27.40 | $27.40 | 1,753,200 | — | — |
| 2007-07-26 | $28.01 | $28.01 | 2,659,200 | — | — |
| 2007-07-25 | $27.57 | $27.56 | 1,367,400 | — | — |
| 2007-07-24 | $27.28 | $27.27 | 2,100,400 | — | — |
| 2007-07-23 | $28.50 | $28.50 | 1,215,400 | — | — |
| 2007-07-20 | $28.21 | $28.21 | 874,800 | — | — |
| 2007-07-19 | $28.35 | $28.35 | 1,225,800 | — | — |
| 2007-07-18 | $27.65 | $27.64 | 1,534,000 | — | — |
| 2007-07-17 | $27.25 | $27.25 | 1,881,800 | — | — |
| 2007-07-16 | $28.08 | $28.07 | 1,549,600 | — | — |
| 2007-07-13 | $28.50 | $28.50 | 1,466,000 | — | — |
| 2007-07-12 | $28.76 | $28.76 | 1,711,600 | — | — |
| 2007-07-11 | $28.02 | $28.02 | 2,609,600 | — | — |
| 2007-07-10 | $27.22 | $27.21 | 1,494,000 | — | — |
| 2007-07-09 | $27.65 | $27.65 | 2,444,800 | — | — |
| 2007-07-06 | $27.43 | $27.43 | 2,051,600 | — | — |
| 2007-07-05 | $26.41 | $26.40 | 1,422,400 | — | — |
| 2007-07-03 | $26.58 | $26.57 | 689,200 | — | — |
| 2007-07-02 | $26.52 | $26.52 | 1,212,800 | — | — |
| 2007-06-29 | $26.32 | $26.32 | 966,000 | — | — |
| 2007-06-28 | $26.08 | $26.08 | 1,402,800 | — | — |
| 2007-06-27 | $26.20 | $26.19 | 1,644,400 | — | — |
| 2007-06-26 | $25.61 | $25.61 | 1,509,000 | — | — |
| 2007-06-25 | $26.13 | $26.12 | 2,161,400 | — | — |
| 2007-06-22 | $26.55 | $26.55 | 2,795,600 | — | — |
| 2007-06-21 | $26.54 | $26.53 | 1,450,400 | — | — |
| 2007-06-20 | $25.82 | $25.81 | 2,843,600 | — | — |
| 2007-06-19 | $25.99 | $25.99 | 2,067,200 | — | — |
| 2007-06-18 | $25.58 | $25.58 | 995,400 | — | — |
| 2007-06-15 | $25.43 | $25.43 | 750,800 | — | — |
| 2007-06-14 | $25.25 | $25.25 | 1,408,200 | — | — |
| 2007-06-13 | $24.37 | $24.36 | 1,921,400 | — | — |
| 2007-06-12 | $24.04 | $24.04 | 1,070,400 | — | — |
| 2007-06-11 | $24.23 | $24.22 | 984,000 | — | — |
| 2007-06-08 | $24.10 | $24.10 | 861,400 | — | — |
| 2007-06-07 | $24.00 | $23.99 | 1,382,200 | — | — |
| 2007-06-06 | $24.78 | $24.78 | 1,318,000 | — | — |
| 2007-06-05 | $25.40 | $25.40 | 1,364,600 | — | — |
| 2007-06-04 | $25.79 | $25.78 | 1,177,200 | — | — |
| 2007-06-01 | $25.03 | $25.02 | 990,800 | — | — |
| 2007-05-31 | $25.02 | $25.02 | 2,071,800 | — | — |
| 2007-05-30 | $24.62 | $24.62 | 993,800 | — | — |
| 2007-05-29 | $24.02 | $24.02 | 1,048,600 | — | — |
| 2007-05-25 | $23.78 | $23.78 | 752,800 | — | — |
| 2007-05-24 | $23.43 | $23.43 | 867,400 | — | — |
| 2007-05-23 | $24.25 | $24.24 | 1,236,200 | — | — |
| 2007-05-22 | $24.25 | $24.25 | 1,313,800 | — | — |
| 2007-05-21 | $24.80 | $24.79 | 1,633,600 | — | — |
| 2007-05-18 | $24.95 | $24.95 | 1,338,800 | — | — |
| 2007-05-17 | $24.53 | $24.53 | 539,000 | — | — |
| 2007-05-16 | $24.01 | $24.01 | 1,023,600 | — | — |
| 2007-05-15 | $24.01 | $24.01 | 1,370,400 | — | — |
| 2007-05-14 | $24.22 | $24.21 | 1,157,200 | — | — |
| 2007-05-11 | $24.74 | $24.74 | 1,243,800 | — | — |
| 2007-05-10 | $23.72 | $23.71 | 667,200 | — | — |
| 2007-05-09 | $24.21 | $24.21 | 1,471,200 | — | — |
| 2007-05-08 | $24.46 | $24.46 | 942,800 | — | — |
| 2007-05-07 | $24.23 | $24.22 | 890,600 | — | — |
| 2007-05-04 | $24.40 | $24.40 | 1,135,600 | — | — |
| 2007-05-03 | $24.37 | $24.37 | 904,000 | — | — |
| 2007-05-02 | $24.07 | $24.07 | 2,074,400 | — | — |
| 2007-05-01 | $23.58 | $23.58 | 1,340,200 | — | — |
| 2007-04-30 | $23.77 | $23.77 | 1,713,400 | — | — |
| 2007-04-27 | $23.89 | $23.89 | 850,800 | — | — |
| 2007-04-26 | $23.68 | $23.68 | 1,514,600 | — | — |
| 2007-04-25 | $23.57 | $23.56 | 1,230,000 | — | — |
| 2007-04-24 | $22.98 | $22.98 | 984,200 | — | — |
| 2007-04-23 | $22.49 | $22.49 | 1,032,800 | — | — |
| 2007-04-20 | $22.30 | $22.30 | 1,250,800 | — | — |
| 2007-04-19 | $22.42 | $22.41 | 973,200 | — | — |
| 2007-04-18 | $22.79 | $22.79 | 1,836,600 | — | — |
| 2007-04-17 | $23.17 | $23.17 | 1,309,200 | — | — |
| 2007-04-16 | $23.08 | $23.07 | 1,096,400 | — | — |
| 2007-04-13 | $23.26 | $23.26 | 1,541,600 | — | — |
| 2007-04-12 | $22.92 | $22.92 | 1,468,200 | — | — |
| 2007-04-11 | $22.49 | $22.49 | 1,500,800 | — | — |
| 2007-04-10 | $22.36 | $22.36 | 1,290,800 | — | — |
| 2007-04-09 | $21.45 | $21.45 | 1,160,800 | — | — |
| 2007-04-05 | $21.58 | $21.58 | 854,200 | — | — |
| 2007-04-04 | $21.57 | $21.56 | 1,149,000 | — | — |
| 2007-04-03 | $21.25 | $21.25 | 1,055,000 | — | — |
| 2007-04-02 | $21.43 | $21.43 | 926,800 | — | — |
| 2007-03-30 | $21.06 | $21.06 | 1,376,800 | — | — |
| 2007-03-29 | $21.50 | $21.49 | 1,055,800 | — | — |
| 2007-03-28 | $21.33 | $21.33 | 1,176,200 | — | — |
| 2007-03-27 | $21.03 | $21.03 | 757,600 | — | — |
| 2007-03-26 | $21.06 | $21.06 | 957,800 | — | — |
| 2007-03-23 | $21.08 | $21.08 | 1,054,200 | — | — |
| 2007-03-22 | $21.19 | $21.19 | 1,008,400 | — | — |
| 2007-03-21 | $20.68 | $20.68 | 880,400 | — | — |
| 2007-03-20 | $20.50 | $20.50 | 1,581,000 | — | — |
| 2007-03-19 | $20.15 | $20.14 | 963,800 | — | — |
| 2007-03-16 | $19.39 | $19.39 | 1,034,600 | — | — |
| 2007-03-15 | $19.46 | $19.46 | 1,117,800 | — | — |
| 2007-03-14 | $19.61 | $19.61 | 1,595,400 | — | — |
| 2007-03-13 | $19.13 | $19.12 | 1,564,600 | — | — |
| 2007-03-12 | $19.75 | $19.75 | 802,800 | — | — |
| 2007-03-09 | $19.74 | $19.73 | 964,600 | — | — |
| 2007-03-08 | $19.70 | $19.69 | 1,133,400 | — | — |
| 2007-03-07 | $19.46 | $19.46 | 1,466,200 | — | — |
| 2007-03-06 | $18.87 | $18.87 | 1,274,600 | — | — |
| 2007-03-05 | $18.65 | $18.64 | 1,499,600 | — | — |
| 2007-03-02 | $19.09 | $19.09 | 1,518,200 | — | — |
| 2007-03-01 | $19.58 | $19.57 | 1,857,000 | — | — |
| 2007-02-28 | $19.72 | $19.72 | 1,902,600 | — | — |
| 2007-02-27 | $19.82 | $19.81 | 1,930,200 | — | — |
| 2007-02-26 | $20.71 | $20.71 | 1,021,600 | — | — |
| 2007-02-23 | $20.54 | $20.53 | 2,243,400 | — | — |
| 2007-02-22 | $20.78 | $20.77 | 6,103,800 | — | — |
| 2007-02-21 | $21.34 | $21.34 | 1,479,600 | — | — |
| 2007-02-20 | $21.00 | $21.00 | 1,166,800 | — | — |
| 2007-02-16 | $20.76 | $20.76 | 757,200 | — | — |
| 2007-02-15 | $20.88 | $20.87 | 1,096,400 | — | — |
| 2007-02-14 | $20.99 | $20.98 | 1,813,400 | — | — |
| 2007-02-13 | $20.66 | $20.66 | 794,200 | — | — |
| 2007-02-12 | $20.18 | $20.18 | 860,400 | — | — |
| 2007-02-09 | $20.51 | $20.51 | 789,600 | — | — |
| 2007-02-08 | $20.55 | $20.54 | 802,200 | — | — |
| 2007-02-07 | $20.37 | $20.36 | 1,214,600 | — | — |
| 2007-02-06 | $20.30 | $20.30 | 1,602,200 | — | — |
| 2007-02-05 | $20.33 | $20.33 | 1,152,000 | — | — |
| 2007-02-02 | $19.91 | $19.91 | 1,032,800 | — | — |
| 2007-02-01 | $19.83 | $19.83 | 1,252,000 | — | — |
| 2007-01-31 | $19.74 | $19.73 | 1,112,800 | — | — |
| 2007-01-30 | $19.83 | $19.82 | 976,800 | — | — |
| 2007-01-29 | $19.25 | $19.25 | 1,324,800 | — | — |
| 2007-01-26 | $19.56 | $19.56 | 865,000 | — | — |
| 2007-01-25 | $19.62 | $19.62 | 1,029,800 | — | — |
| 2007-01-24 | $20.13 | $20.12 | 955,400 | — | — |
| 2007-01-23 | $20.15 | $20.15 | 1,679,400 | — | — |
| 2007-01-22 | $19.65 | $19.65 | 1,679,200 | — | — |
| 2007-01-19 | $19.48 | $19.48 | 1,919,800 | — | — |
| 2007-01-18 | $18.91 | $18.91 | 1,079,400 | — | — |
| 2007-01-17 | $19.45 | $19.44 | 993,600 | — | — |
| 2007-01-16 | $19.01 | $19.01 | 1,224,200 | — | — |
| 2007-01-12 | $19.58 | $19.58 | 1,423,000 | — | — |
| 2007-01-11 | $18.96 | $18.95 | 2,282,200 | — | — |
| 2007-01-10 | $18.94 | $18.94 | 2,829,400 | — | — |
| 2007-01-09 | $18.91 | $18.90 | 3,369,200 | — | — |
| 2007-01-08 | $19.09 | $19.09 | 3,492,000 | — | — |
| 2007-01-05 | $18.21 | $18.21 | 2,825,000 | — | — |
| 2007-01-04 | $17.79 | $17.79 | 3,240,600 | — | — |
| 2007-01-03 | $18.46 | $18.45 | 3,678,000 | — | — |