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
- 2005-12-05 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 | $27.25 | $28.89 | 4,909,600 | — | — |
| 2007-12-28 | $27.21 | $28.85 | 3,431,400 | — | — |
| 2007-12-27 | $26.95 | $28.57 | 4,715,600 | — | — |
| 2007-12-26 | $26.87 | $28.49 | 2,830,600 | — | — |
| 2007-12-24 | $26.77 | $28.38 | 1,720,800 | — | — |
| 2007-12-21 | $26.40 | $27.99 | 6,132,000 | — | — |
| 2007-12-20 | $25.92 | $27.48 | 4,705,600 | — | — |
| 2007-12-19 | $25.84 | $27.40 | 5,135,700 | — | — |
| 2007-12-18 | $26.07 | $27.64 | 5,140,000 | — | — |
| 2007-12-17 | $26.14 | $27.72 | 5,303,400 | — | — |
| 2007-12-14 | $26.15 | $27.73 | 5,482,300 | — | — |
| 2007-12-13 | $26.58 | $28.18 | 4,646,200 | — | — |
| 2007-12-12 | $26.26 | $27.84 | 7,189,900 | — | — |
| 2007-12-11 | $26.51 | $28.11 | 4,600,800 | — | — |
| 2007-12-10 | $27.09 | $28.72 | 3,438,200 | — | — |
| 2007-12-07 | $27.15 | $28.79 | 3,531,400 | — | — |
| 2007-12-06 | $27.13 | $28.77 | 4,316,400 | — | — |
| 2007-12-05 | $27.22 | $28.86 | 5,675,800 | — | — |
| 2007-12-04 | $26.70 | $28.31 | 5,945,700 | — | — |
| 2007-12-03 | $27.04 | $28.67 | 3,973,500 | — | — |
| 2007-11-30 | $27.43 | $29.08 | 4,559,000 | — | — |
| 2007-11-29 | $27.26 | $28.90 | 4,646,200 | — | — |
| 2007-11-28 | $27.14 | $28.78 | 5,059,200 | — | — |
| 2007-11-27 | $26.61 | $27.95 | 6,662,900 | — | — |
| 2007-11-26 | $26.12 | $27.43 | 4,306,100 | — | — |
| 2007-11-23 | $26.58 | $27.92 | 1,727,800 | — | — |
| 2007-11-21 | $25.90 | $27.20 | 4,815,000 | — | — |
| 2007-11-20 | $26.28 | $27.60 | 6,592,800 | — | — |
| 2007-11-19 | $26.57 | $27.91 | 5,910,300 | — | — |
| 2007-11-16 | $27.18 | $28.55 | 6,725,300 | — | — |
| 2007-11-15 | $27.22 | $28.59 | 7,844,100 | — | — |
| 2007-11-14 | $27.30 | $28.67 | 4,921,900 | — | — |
| 2007-11-13 | $27.89 | $29.29 | 4,430,900 | — | — |
| 2007-11-12 | $26.94 | $28.30 | 6,057,600 | — | — |
| 2007-11-09 | $26.74 | $28.09 | 6,190,500 | — | — |
| 2007-11-08 | $27.26 | $28.63 | 7,964,500 | — | — |
| 2007-11-07 | $27.03 | $28.39 | 5,565,500 | — | — |
| 2007-11-06 | $27.90 | $29.30 | 7,814,100 | — | — |
| 2007-11-05 | $27.60 | $28.99 | 8,018,400 | — | — |
| 2007-11-02 | $27.67 | $29.06 | 6,186,400 | — | — |
| 2007-11-01 | $28.26 | $29.68 | 6,826,900 | — | — |
| 2007-10-31 | $28.70 | $30.14 | 5,334,900 | — | — |
| 2007-10-30 | $28.38 | $29.81 | 6,371,100 | — | — |
| 2007-10-29 | $28.88 | $30.33 | 3,943,400 | — | — |
| 2007-10-26 | $29.00 | $30.46 | 4,574,900 | — | — |
| 2007-10-25 | $28.80 | $30.25 | 5,417,600 | — | — |
| 2007-10-24 | $29.18 | $30.65 | 6,732,300 | — | — |
| 2007-10-23 | $29.46 | $30.94 | 4,793,200 | — | — |
| 2007-10-22 | $29.10 | $30.56 | 3,137,400 | — | — |
| 2007-10-19 | $28.70 | $30.14 | 4,756,500 | — | — |
| 2007-10-18 | $29.41 | $30.89 | 3,475,800 | — | — |
| 2007-10-17 | $29.70 | $31.19 | 3,939,800 | — | — |
| 2007-10-16 | $29.36 | $30.84 | 4,643,200 | — | — |
| 2007-10-15 | $29.29 | $30.76 | 4,070,000 | — | — |
| 2007-10-12 | $29.89 | $31.39 | 4,022,600 | — | — |
| 2007-10-11 | $30.12 | $31.64 | 4,994,000 | — | — |
| 2007-10-10 | $30.53 | $32.07 | 6,153,300 | — | — |
| 2007-10-09 | $30.73 | $32.28 | 3,299,400 | — | — |
| 2007-10-08 | $30.85 | $32.40 | 3,321,800 | — | — |
| 2007-10-05 | $30.43 | $31.96 | 5,211,100 | — | — |
| 2007-10-04 | $30.83 | $32.38 | 4,678,300 | — | — |
| 2007-10-03 | $30.06 | $31.57 | 5,979,700 | — | — |
| 2007-10-02 | $30.81 | $32.36 | 5,621,200 | — | — |
| 2007-10-01 | $31.06 | $32.62 | 6,085,200 | — | — |
| 2007-09-28 | $31.50 | $33.09 | 5,651,800 | — | — |
| 2007-09-27 | $31.01 | $32.57 | 3,950,900 | — | — |
| 2007-09-26 | $31.11 | $32.68 | 5,200,500 | — | — |
| 2007-09-25 | $30.81 | $32.36 | 6,275,100 | — | — |
| 2007-09-24 | $30.86 | $32.41 | 6,029,700 | — | — |
| 2007-09-21 | $31.59 | $33.18 | 9,305,400 | — | — |
| 2007-09-20 | $31.39 | $32.97 | 8,417,500 | — | — |
| 2007-09-19 | $32.74 | $34.39 | 6,096,300 | — | — |
| 2007-09-18 | $32.14 | $33.76 | 6,059,100 | — | — |
| 2007-09-17 | $30.79 | $32.34 | 4,166,400 | — | — |
| 2007-09-14 | $30.65 | $32.19 | 3,500,200 | — | — |
| 2007-09-13 | $30.83 | $32.38 | 5,205,100 | — | — |
| 2007-09-12 | $30.25 | $31.77 | 4,846,300 | — | — |
| 2007-09-11 | $31.04 | $32.34 | 4,437,000 | — | — |
| 2007-09-10 | $30.73 | $32.02 | 4,682,900 | — | — |
| 2007-09-07 | $30.95 | $32.25 | 4,922,100 | — | — |
| 2007-09-06 | $31.36 | $32.67 | 4,599,300 | — | — |
| 2007-09-05 | $30.81 | $32.10 | 9,526,200 | — | — |
| 2007-09-04 | $31.58 | $32.90 | 59,149,200 | — | — |
| 2007-08-31 | $31.51 | $32.83 | 5,453,500 | — | — |
| 2007-08-30 | $30.75 | $32.04 | 3,492,900 | — | — |
| 2007-08-29 | $31.16 | $32.46 | 4,503,200 | — | — |
| 2007-08-28 | $30.11 | $31.37 | 3,831,000 | — | — |
| 2007-08-27 | $31.25 | $32.56 | 2,469,000 | — | — |
| 2007-08-24 | $31.79 | $33.12 | 3,448,400 | — | — |
| 2007-08-23 | $31.24 | $32.55 | 4,716,200 | — | — |
| 2007-08-22 | $31.39 | $32.70 | 4,541,100 | — | — |
| 2007-08-21 | $30.82 | $32.11 | 4,996,900 | — | — |
| 2007-08-20 | $30.45 | $31.72 | 4,918,200 | — | — |
| 2007-08-17 | $30.25 | $31.52 | 6,632,500 | — | — |
| 2007-08-16 | $29.31 | $30.54 | 8,273,900 | — | — |
| 2007-08-15 | $29.66 | $30.90 | 6,328,400 | — | — |
| 2007-08-14 | $29.81 | $31.06 | 4,960,700 | — | — |
| 2007-08-13 | $31.04 | $32.34 | 3,939,200 | — | — |
| 2007-08-10 | $30.62 | $31.90 | 6,137,300 | — | — |
| 2007-08-09 | $30.66 | $31.94 | 8,682,400 | — | — |
| 2007-08-08 | $31.96 | $33.30 | 6,934,500 | — | — |
| 2007-08-07 | $32.11 | $33.45 | 9,063,500 | — | — |
| 2007-08-06 | $32.05 | $33.39 | 6,525,500 | — | — |
| 2007-08-03 | $31.57 | $32.89 | 6,228,700 | — | — |
| 2007-08-02 | $32.53 | $33.89 | 7,084,900 | — | — |
| 2007-08-01 | $31.97 | $33.31 | 6,930,300 | — | — |
| 2007-07-31 | $31.72 | $33.05 | 6,755,800 | — | — |
| 2007-07-30 | $32.77 | $34.14 | 5,580,300 | — | — |
| 2007-07-27 | $32.70 | $34.07 | 8,256,800 | — | — |
| 2007-07-26 | $32.75 | $34.12 | 8,857,500 | — | — |
| 2007-07-25 | $34.09 | $35.52 | 5,657,900 | — | — |
| 2007-07-24 | $34.33 | $35.77 | 4,487,200 | — | — |
| 2007-07-23 | $35.00 | $36.47 | 5,046,700 | — | — |
| 2007-07-20 | $34.73 | $36.18 | 5,820,900 | — | — |
| 2007-07-19 | $34.92 | $36.38 | 4,629,300 | — | — |
| 2007-07-18 | $34.83 | $36.29 | 3,931,700 | — | — |
| 2007-07-17 | $34.43 | $35.87 | 5,103,600 | — | — |
| 2007-07-16 | $34.87 | $36.33 | 2,894,800 | — | — |
| 2007-07-13 | $34.55 | $36.00 | 2,979,800 | — | — |
| 2007-07-12 | $34.56 | $36.01 | 4,684,700 | — | — |
| 2007-07-11 | $34.08 | $35.51 | 3,813,400 | — | — |
| 2007-07-10 | $34.14 | $35.57 | 5,157,000 | — | — |
| 2007-07-09 | $34.29 | $35.73 | 3,828,500 | — | — |
| 2007-07-06 | $34.68 | $36.13 | 4,890,900 | — | — |
| 2007-07-05 | $34.12 | $35.55 | 2,957,900 | — | — |
| 2007-07-03 | $34.23 | $35.66 | 2,665,600 | — | — |
| 2007-07-02 | $34.23 | $35.66 | 5,672,400 | — | — |
| 2007-06-29 | $33.32 | $34.71 | 6,852,300 | — | — |
| 2007-06-28 | $33.23 | $34.62 | 3,339,600 | — | — |
| 2007-06-27 | $33.07 | $34.45 | 4,475,200 | — | — |
| 2007-06-26 | $32.75 | $34.12 | 5,041,300 | — | — |
| 2007-06-25 | $32.62 | $33.99 | 3,106,200 | — | — |
| 2007-06-22 | $32.43 | $33.79 | 5,570,700 | — | — |
| 2007-06-21 | $32.76 | $34.13 | 5,101,900 | — | — |
| 2007-06-20 | $33.20 | $34.59 | 3,761,700 | — | — |
| 2007-06-19 | $33.47 | $34.87 | 2,875,100 | — | — |
| 2007-06-18 | $33.39 | $34.79 | 2,924,400 | — | — |
| 2007-06-15 | $33.23 | $34.62 | 4,655,600 | — | — |
| 2007-06-14 | $33.11 | $34.50 | 3,227,200 | — | — |
| 2007-06-13 | $33.14 | $34.53 | 3,419,300 | — | — |
| 2007-06-12 | $32.83 | $34.20 | 4,289,600 | — | — |
| 2007-06-11 | $33.12 | $34.51 | 3,556,000 | — | — |
| 2007-06-08 | $33.01 | $34.39 | 3,824,500 | — | — |
| 2007-06-07 | $32.59 | $33.95 | 3,615,100 | — | — |
| 2007-06-06 | $33.01 | $34.39 | 3,733,600 | — | — |
| 2007-06-05 | $33.53 | $34.93 | 3,189,200 | — | — |
| 2007-06-04 | $33.66 | $35.07 | 3,489,200 | — | — |
| 2007-06-01 | $33.48 | $34.88 | 3,539,300 | — | — |
| 2007-05-31 | $33.26 | $34.65 | 4,966,500 | — | — |
| 2007-05-30 | $33.57 | $34.75 | 3,538,900 | — | — |
| 2007-05-29 | $33.29 | $34.46 | 3,696,800 | — | — |
| 2007-05-25 | $33.65 | $34.83 | 4,209,400 | — | — |
| 2007-05-24 | $33.04 | $34.20 | 4,337,000 | — | — |
| 2007-05-23 | $33.24 | $34.40 | 3,874,500 | — | — |
| 2007-05-22 | $32.82 | $33.97 | 3,699,500 | — | — |
| 2007-05-21 | $32.84 | $33.99 | 4,243,700 | — | — |
| 2007-05-18 | $32.55 | $33.69 | 4,687,700 | — | — |
| 2007-05-17 | $32.01 | $33.13 | 3,037,300 | — | — |
| 2007-05-16 | $32.04 | $33.16 | 3,145,500 | — | — |
| 2007-05-15 | $31.73 | $32.84 | 3,401,500 | — | — |
| 2007-05-14 | $31.87 | $32.99 | 3,351,700 | — | — |
| 2007-05-11 | $31.78 | $32.89 | 3,989,300 | — | — |
| 2007-05-10 | $31.47 | $32.57 | 3,939,100 | — | — |
| 2007-05-09 | $31.86 | $32.98 | 2,775,600 | — | — |
| 2007-05-08 | $31.88 | $33.00 | 3,094,000 | — | — |
| 2007-05-07 | $31.89 | $33.01 | 3,441,200 | — | — |
| 2007-05-04 | $32.00 | $33.12 | 4,095,500 | — | — |
| 2007-05-03 | $32.06 | $33.18 | 5,214,700 | — | — |
| 2007-05-02 | $31.81 | $32.92 | 6,026,800 | — | — |
| 2007-05-01 | $31.97 | $33.09 | 3,612,200 | — | — |
| 2007-04-30 | $31.77 | $32.88 | 3,299,000 | — | — |
| 2007-04-27 | $32.04 | $33.16 | 3,158,700 | — | — |
| 2007-04-26 | $32.05 | $33.17 | 5,335,800 | — | — |
| 2007-04-25 | $32.00 | $33.12 | 5,069,800 | — | — |
| 2007-04-24 | $31.55 | $32.66 | 3,401,200 | — | — |
| 2007-04-23 | $31.72 | $32.83 | 2,537,000 | — | — |
| 2007-04-20 | $31.71 | $32.82 | 4,468,400 | — | — |
| 2007-04-19 | $31.58 | $32.69 | 3,583,800 | — | — |
| 2007-04-18 | $31.70 | $32.81 | 4,510,900 | — | — |
| 2007-04-17 | $31.59 | $32.70 | 4,212,900 | — | — |
| 2007-04-16 | $31.70 | $32.81 | 5,641,900 | — | — |
| 2007-04-13 | $31.45 | $32.55 | 4,716,800 | — | — |
| 2007-04-12 | $31.41 | $32.51 | 4,966,800 | — | — |
| 2007-04-11 | $30.99 | $32.08 | 4,234,600 | — | — |
| 2007-04-10 | $31.40 | $32.50 | 3,253,600 | — | — |
| 2007-04-09 | $31.20 | $32.29 | 4,327,400 | — | — |
| 2007-04-05 | $31.02 | $32.11 | 4,699,500 | — | — |
| 2007-04-04 | $31.24 | $32.33 | 5,295,100 | — | — |
| 2007-04-03 | $31.10 | $32.19 | 5,927,300 | — | — |
| 2007-04-02 | $30.78 | $31.86 | 3,487,100 | — | — |
| 2007-03-30 | $30.59 | $31.66 | 4,589,300 | — | — |
| 2007-03-29 | $30.50 | $31.57 | 5,423,500 | — | — |
| 2007-03-28 | $30.37 | $31.43 | 3,944,200 | — | — |
| 2007-03-27 | $30.58 | $31.65 | 4,424,700 | — | — |
| 2007-03-26 | $30.56 | $31.63 | 3,910,700 | — | — |
| 2007-03-23 | $30.46 | $31.53 | 3,978,600 | — | — |
| 2007-03-22 | $30.75 | $31.83 | 4,151,700 | — | — |
| 2007-03-21 | $30.67 | $31.74 | 4,208,400 | — | — |
| 2007-03-20 | $30.49 | $31.56 | 5,022,500 | — | — |
| 2007-03-19 | $30.65 | $31.72 | 4,076,200 | — | — |
| 2007-03-16 | $30.21 | $31.27 | 8,266,200 | — | — |
| 2007-03-15 | $30.04 | $31.09 | 5,647,100 | — | — |
| 2007-03-14 | $30.50 | $31.57 | 3,907,400 | — | — |
| 2007-03-13 | $30.56 | $31.63 | 4,123,800 | — | — |
| 2007-03-12 | $31.29 | $32.39 | 5,663,300 | — | — |
| 2007-03-09 | $30.67 | $31.74 | 3,071,000 | — | — |
| 2007-03-08 | $30.48 | $31.55 | 4,469,100 | — | — |
| 2007-03-07 | $30.58 | $31.65 | 5,314,000 | — | — |
| 2007-03-06 | $30.94 | $32.02 | 10,011,800 | — | — |
| 2007-03-05 | $29.62 | $30.66 | 5,191,000 | — | — |
| 2007-03-02 | $29.54 | $30.35 | 3,820,000 | — | — |
| 2007-03-01 | $29.97 | $30.79 | 7,036,800 | — | — |
| 2007-02-28 | $30.37 | $31.20 | 8,451,500 | — | — |
| 2007-02-27 | $30.24 | $31.07 | 7,176,200 | — | — |
| 2007-02-26 | $31.40 | $32.26 | 2,122,500 | — | — |
| 2007-02-23 | $31.32 | $32.18 | 2,343,300 | — | — |
| 2007-02-22 | $31.55 | $32.41 | 2,669,400 | — | — |
| 2007-02-21 | $31.70 | $32.57 | 4,648,200 | — | — |
| 2007-02-20 | $31.95 | $32.82 | 1,561,300 | — | — |
| 2007-02-16 | $31.81 | $32.68 | 2,299,400 | — | — |
| 2007-02-15 | $31.88 | $32.75 | 2,284,200 | — | — |
| 2007-02-14 | $31.99 | $32.86 | 2,876,200 | — | — |
| 2007-02-13 | $31.88 | $32.75 | 2,220,100 | — | — |
| 2007-02-12 | $31.31 | $32.17 | 2,145,700 | — | — |
| 2007-02-09 | $31.68 | $32.55 | 2,255,700 | — | — |
| 2007-02-08 | $32.09 | $32.97 | 2,520,800 | — | — |
| 2007-02-07 | $31.79 | $32.66 | 1,961,400 | — | — |
| 2007-02-06 | $31.59 | $32.45 | 1,763,100 | — | — |
| 2007-02-05 | $31.56 | $32.42 | 2,078,800 | — | — |
| 2007-02-02 | $31.35 | $32.21 | 3,389,800 | — | — |
| 2007-02-01 | $31.44 | $32.30 | 3,031,500 | — | — |
| 2007-01-31 | $31.17 | $32.02 | 1,978,300 | — | — |
| 2007-01-30 | $31.02 | $31.87 | 2,132,400 | — | — |
| 2007-01-29 | $30.80 | $31.64 | 2,094,000 | — | — |
| 2007-01-26 | $30.62 | $31.46 | 3,793,600 | — | — |
| 2007-01-25 | $30.71 | $31.55 | 2,751,500 | — | — |
| 2007-01-24 | $31.34 | $32.20 | 2,323,600 | — | — |
| 2007-01-23 | $31.60 | $32.46 | 2,625,800 | — | — |
| 2007-01-22 | $31.34 | $32.20 | 3,429,400 | — | — |
| 2007-01-19 | $31.51 | $32.37 | 2,144,700 | — | — |
| 2007-01-18 | $31.47 | $32.33 | 3,616,700 | — | — |
| 2007-01-17 | $31.41 | $32.27 | 2,874,400 | — | — |
| 2007-01-16 | $31.48 | $32.34 | 4,259,100 | — | — |
| 2007-01-12 | $31.62 | $32.48 | 3,285,600 | — | — |
| 2007-01-11 | $31.20 | $32.05 | 2,577,900 | — | — |
| 2007-01-10 | $31.16 | $32.01 | 2,747,200 | — | — |
| 2007-01-09 | $30.89 | $31.73 | 3,249,400 | — | — |
| 2007-01-08 | $31.05 | $31.90 | 3,138,400 | — | — |
| 2007-01-05 | $30.89 | $31.73 | 6,480,300 | — | — |
| 2007-01-04 | $31.33 | $32.19 | 3,999,900 | — | — |
| 2007-01-03 | $31.60 | $32.46 | 3,188,900 | — | — |