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
- 1999-06-16 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 | $33.84 | $33.84 | 546,100 | — | — |
| 2007-12-28 | $33.58 | $33.58 | 699,400 | — | — |
| 2007-12-27 | $33.75 | $33.75 | 631,200 | — | — |
| 2007-12-26 | $34.42 | $34.42 | 571,900 | — | — |
| 2007-12-24 | $33.89 | $33.89 | 401,700 | — | — |
| 2007-12-21 | $34.39 | $34.39 | 937,200 | — | — |
| 2007-12-20 | $32.94 | $32.94 | 972,800 | — | — |
| 2007-12-19 | $32.82 | $32.82 | 754,000 | — | — |
| 2007-12-18 | $32.76 | $32.76 | 1,597,500 | — | — |
| 2007-12-17 | $31.65 | $31.65 | 2,182,800 | — | — |
| 2007-12-14 | $33.62 | $33.62 | 834,100 | — | — |
| 2007-12-13 | $33.71 | $33.71 | 1,091,900 | — | — |
| 2007-12-12 | $34.18 | $34.18 | 2,063,600 | — | — |
| 2007-12-11 | $35.18 | $35.18 | 1,105,200 | — | — |
| 2007-12-10 | $36.38 | $36.38 | 978,600 | — | — |
| 2007-12-07 | $36.58 | $36.58 | 6,863,500 | — | — |
| 2007-12-06 | $35.65 | $35.65 | 651,400 | — | — |
| 2007-12-05 | $35.31 | $35.31 | 861,300 | — | — |
| 2007-12-04 | $34.75 | $34.75 | 1,532,900 | — | — |
| 2007-12-03 | $36.66 | $36.66 | 929,400 | — | — |
| 2007-11-30 | $37.44 | $37.44 | 1,444,500 | — | — |
| 2007-11-29 | $36.93 | $36.93 | 899,600 | — | — |
| 2007-11-28 | $35.75 | $35.75 | 936,300 | — | — |
| 2007-11-27 | $34.73 | $34.73 | 864,600 | — | — |
| 2007-11-26 | $34.69 | $34.69 | 1,022,900 | — | — |
| 2007-11-23 | $34.40 | $34.40 | 200,100 | — | — |
| 2007-11-21 | $33.66 | $33.66 | 780,800 | — | — |
| 2007-11-20 | $34.07 | $34.07 | 1,397,600 | — | — |
| 2007-11-19 | $33.80 | $33.80 | 1,764,600 | — | — |
| 2007-11-16 | $34.35 | $34.35 | 1,055,000 | — | — |
| 2007-11-15 | $33.37 | $33.37 | 1,116,400 | — | — |
| 2007-11-14 | $33.02 | $33.02 | 1,133,900 | — | — |
| 2007-11-13 | $33.67 | $33.67 | 2,594,400 | — | — |
| 2007-11-12 | $31.01 | $31.01 | 4,131,900 | — | — |
| 2007-11-09 | $32.65 | $32.65 | 5,421,500 | — | — |
| 2007-11-08 | $36.77 | $36.77 | 930,900 | — | — |
| 2007-11-07 | $36.99 | $36.99 | 1,148,000 | — | — |
| 2007-11-06 | $38.03 | $38.03 | 1,382,900 | — | — |
| 2007-11-05 | $38.30 | $38.30 | 2,955,500 | — | — |
| 2007-11-02 | $37.22 | $37.22 | 2,873,900 | — | — |
| 2007-11-01 | $34.69 | $34.69 | 1,848,100 | — | — |
| 2007-10-31 | $35.60 | $35.60 | 2,751,600 | — | — |
| 2007-10-30 | $36.23 | $36.23 | 1,403,900 | — | — |
| 2007-10-29 | $36.43 | $36.43 | 1,192,300 | — | — |
| 2007-10-26 | $36.38 | $36.38 | 1,853,600 | — | — |
| 2007-10-25 | $35.80 | $35.80 | 975,400 | — | — |
| 2007-10-24 | $35.57 | $35.57 | 696,400 | — | — |
| 2007-10-23 | $35.40 | $35.40 | 809,600 | — | — |
| 2007-10-22 | $35.01 | $35.01 | 952,100 | — | — |
| 2007-10-19 | $34.01 | $34.01 | 1,647,100 | — | — |
| 2007-10-18 | $34.73 | $34.73 | 756,500 | — | — |
| 2007-10-17 | $34.90 | $34.90 | 1,240,000 | — | — |
| 2007-10-16 | $34.08 | $34.08 | 818,900 | — | — |
| 2007-10-15 | $34.50 | $34.50 | 980,100 | — | — |
| 2007-10-12 | $34.57 | $34.57 | 883,600 | — | — |
| 2007-10-11 | $34.65 | $34.65 | 896,600 | — | — |
| 2007-10-10 | $35.00 | $35.00 | 751,500 | — | — |
| 2007-10-09 | $35.66 | $35.66 | 655,700 | — | — |
| 2007-10-08 | $35.17 | $35.17 | 696,600 | — | — |
| 2007-10-05 | $35.75 | $35.75 | 630,000 | — | — |
| 2007-10-04 | $35.55 | $35.55 | 777,400 | — | — |
| 2007-10-03 | $35.27 | $35.27 | 1,009,600 | — | — |
| 2007-10-02 | $35.28 | $35.28 | 1,307,400 | — | — |
| 2007-10-01 | $35.86 | $35.86 | 1,245,000 | — | — |
| 2007-09-28 | $35.28 | $35.28 | 706,800 | — | — |
| 2007-09-27 | $35.60 | $35.60 | 913,500 | — | — |
| 2007-09-26 | $35.27 | $35.27 | 873,200 | — | — |
| 2007-09-25 | $35.86 | $35.86 | 1,699,600 | — | — |
| 2007-09-24 | $35.42 | $35.42 | 878,000 | — | — |
| 2007-09-21 | $35.03 | $35.03 | 849,000 | — | — |
| 2007-09-20 | $34.39 | $34.39 | 691,900 | — | — |
| 2007-09-19 | $34.04 | $34.04 | 2,318,900 | — | — |
| 2007-09-18 | $33.09 | $33.09 | 1,091,600 | — | — |
| 2007-09-17 | $32.77 | $32.77 | 438,700 | — | — |
| 2007-09-14 | $33.17 | $33.17 | 1,166,000 | — | — |
| 2007-09-13 | $33.61 | $33.61 | 555,900 | — | — |
| 2007-09-12 | $32.86 | $32.86 | 811,600 | — | — |
| 2007-09-11 | $33.16 | $33.16 | 1,241,000 | — | — |
| 2007-09-10 | $32.33 | $32.33 | 455,100 | — | — |
| 2007-09-07 | $32.43 | $32.43 | 1,018,600 | — | — |
| 2007-09-06 | $33.01 | $33.01 | 643,600 | — | — |
| 2007-09-05 | $33.11 | $33.11 | 720,700 | — | — |
| 2007-09-04 | $33.82 | $33.82 | 1,102,800 | — | — |
| 2007-08-31 | $32.57 | $32.57 | 726,800 | — | — |
| 2007-08-30 | $31.86 | $31.86 | 838,900 | — | — |
| 2007-08-29 | $31.69 | $31.69 | 733,900 | — | — |
| 2007-08-28 | $31.67 | $31.67 | 702,800 | — | — |
| 2007-08-27 | $32.74 | $32.74 | 862,700 | — | — |
| 2007-08-24 | $32.59 | $32.59 | 1,009,200 | — | — |
| 2007-08-23 | $31.68 | $31.68 | 1,283,400 | — | — |
| 2007-08-22 | $31.28 | $31.28 | 1,491,400 | — | — |
| 2007-08-21 | $30.90 | $30.90 | 1,193,600 | — | — |
| 2007-08-20 | $30.70 | $30.70 | 1,094,300 | — | — |
| 2007-08-17 | $30.97 | $30.97 | 3,174,000 | — | — |
| 2007-08-16 | $29.56 | $29.56 | 3,939,700 | — | — |
| 2007-08-15 | $30.44 | $30.44 | 4,510,400 | — | — |
| 2007-08-14 | $31.14 | $31.14 | 2,017,300 | — | — |
| 2007-08-13 | $33.39 | $33.39 | 1,125,800 | — | — |
| 2007-08-10 | $33.25 | $33.25 | 2,092,700 | — | — |
| 2007-08-09 | $32.94 | $32.94 | 2,645,600 | — | — |
| 2007-08-08 | $34.05 | $34.05 | 3,595,500 | — | — |
| 2007-08-07 | $32.65 | $32.65 | 2,030,600 | — | — |
| 2007-08-06 | $32.05 | $32.05 | 2,445,100 | — | — |
| 2007-08-03 | $32.00 | $32.00 | 3,321,500 | — | — |
| 2007-08-02 | $33.98 | $33.98 | 1,769,900 | — | — |
| 2007-08-01 | $32.38 | $32.38 | 1,878,800 | — | — |
| 2007-07-31 | $33.32 | $33.32 | 1,327,800 | — | — |
| 2007-07-30 | $33.44 | $33.44 | 3,153,600 | — | — |
| 2007-07-27 | $33.42 | $33.42 | 1,182,200 | — | — |
| 2007-07-26 | $34.54 | $34.54 | 1,000,700 | — | — |
| 2007-07-25 | $35.16 | $35.16 | 1,097,900 | — | — |
| 2007-07-24 | $35.49 | $35.49 | 818,700 | — | — |
| 2007-07-23 | $36.27 | $36.27 | 804,900 | — | — |
| 2007-07-20 | $36.08 | $36.08 | 1,187,000 | — | — |
| 2007-07-19 | $36.47 | $36.47 | 1,756,100 | — | — |
| 2007-07-18 | $35.15 | $35.15 | 1,156,400 | — | — |
| 2007-07-17 | $35.36 | $35.36 | 754,300 | — | — |
| 2007-07-16 | $35.67 | $35.67 | 614,700 | — | — |
| 2007-07-13 | $36.00 | $36.00 | 1,232,700 | — | — |
| 2007-07-12 | $35.92 | $35.92 | 1,644,900 | — | — |
| 2007-07-11 | $34.59 | $34.59 | 638,000 | — | — |
| 2007-07-10 | $34.30 | $34.30 | 908,500 | — | — |
| 2007-07-09 | $34.96 | $34.96 | 951,100 | — | — |
| 2007-07-06 | $34.93 | $34.93 | 570,800 | — | — |
| 2007-07-05 | $34.97 | $34.97 | 950,000 | — | — |
| 2007-07-03 | $34.99 | $34.99 | 678,900 | — | — |
| 2007-07-02 | $34.68 | $34.68 | 1,367,900 | — | — |
| 2007-06-29 | $33.59 | $33.59 | 1,132,700 | — | — |
| 2007-06-28 | $33.23 | $33.23 | 985,900 | — | — |
| 2007-06-27 | $33.20 | $33.20 | 1,217,700 | — | — |
| 2007-06-26 | $32.30 | $32.30 | 1,041,800 | — | — |
| 2007-06-25 | $32.55 | $32.55 | 810,800 | — | — |
| 2007-06-22 | $32.82 | $32.82 | 902,700 | — | — |
| 2007-06-21 | $33.04 | $33.04 | 1,786,100 | — | — |
| 2007-06-20 | $33.65 | $33.65 | 1,202,300 | — | — |
| 2007-06-19 | $33.71 | $33.71 | 1,452,600 | — | — |
| 2007-06-18 | $33.32 | $33.32 | 1,093,500 | — | — |
| 2007-06-15 | $33.20 | $33.20 | 1,307,600 | — | — |
| 2007-06-14 | $32.38 | $32.38 | 1,170,200 | — | — |
| 2007-06-13 | $32.32 | $32.32 | 682,000 | — | — |
| 2007-06-12 | $31.92 | $31.92 | 2,128,000 | — | — |
| 2007-06-11 | $31.65 | $31.65 | 570,300 | — | — |
| 2007-06-08 | $31.76 | $31.76 | 609,900 | — | — |
| 2007-06-07 | $31.45 | $31.45 | 788,500 | — | — |
| 2007-06-06 | $32.14 | $32.14 | 1,565,900 | — | — |
| 2007-06-05 | $32.63 | $32.63 | 1,141,300 | — | — |
| 2007-06-04 | $32.60 | $32.60 | 731,400 | — | — |
| 2007-06-01 | $32.43 | $32.43 | 1,118,000 | — | — |
| 2007-05-31 | $32.13 | $32.13 | 1,162,700 | — | — |
| 2007-05-30 | $31.88 | $31.88 | 1,217,000 | — | — |
| 2007-05-29 | $31.00 | $31.00 | 1,058,500 | — | — |
| 2007-05-25 | $30.82 | $30.82 | 491,700 | — | — |
| 2007-05-24 | $30.42 | $30.42 | 1,049,600 | — | — |
| 2007-05-23 | $31.17 | $31.17 | 1,319,400 | — | — |
| 2007-05-22 | $30.70 | $30.70 | 716,500 | — | — |
| 2007-05-21 | $30.77 | $30.77 | 696,700 | — | — |
| 2007-05-18 | $30.60 | $30.60 | 975,400 | — | — |
| 2007-05-17 | $30.07 | $30.07 | 1,030,800 | — | — |
| 2007-05-16 | $30.16 | $30.16 | 808,000 | — | — |
| 2007-05-15 | $30.05 | $30.05 | 1,384,500 | — | — |
| 2007-05-14 | $30.52 | $30.52 | 1,045,600 | — | — |
| 2007-05-11 | $30.98 | $30.98 | 1,127,700 | — | — |
| 2007-05-10 | $30.60 | $30.60 | 1,154,300 | — | — |
| 2007-05-09 | $31.17 | $31.17 | 2,575,000 | — | — |
| 2007-05-08 | $30.12 | $30.12 | 2,215,200 | — | — |
| 2007-05-07 | $30.64 | $30.64 | 1,127,100 | — | — |
| 2007-05-04 | $30.15 | $30.15 | 1,292,600 | — | — |
| 2007-05-03 | $30.04 | $30.04 | 1,192,100 | — | — |
| 2007-05-02 | $30.38 | $30.38 | 953,100 | — | — |
| 2007-05-01 | $29.54 | $29.54 | 1,742,300 | — | — |
| 2007-04-30 | $29.42 | $29.42 | 989,700 | — | — |
| 2007-04-27 | $29.93 | $29.93 | 766,800 | — | — |
| 2007-04-26 | $29.99 | $29.99 | 1,554,700 | — | — |
| 2007-04-25 | $30.45 | $30.45 | 823,300 | — | — |
| 2007-04-24 | $30.53 | $30.53 | 826,500 | — | — |
| 2007-04-23 | $30.24 | $30.24 | 478,600 | — | — |
| 2007-04-20 | $30.36 | $30.36 | 670,700 | — | — |
| 2007-04-19 | $30.20 | $30.20 | 807,000 | — | — |
| 2007-04-18 | $30.10 | $30.10 | 442,900 | — | — |
| 2007-04-17 | $30.58 | $30.58 | 1,164,800 | — | — |
| 2007-04-16 | $30.76 | $30.76 | 903,800 | — | — |
| 2007-04-13 | $30.17 | $30.17 | 868,200 | — | — |
| 2007-04-12 | $30.51 | $30.51 | 1,237,700 | — | — |
| 2007-04-11 | $29.82 | $29.82 | 1,254,200 | — | — |
| 2007-04-10 | $30.65 | $30.65 | 1,980,800 | — | — |
| 2007-04-09 | $29.98 | $29.98 | 1,548,200 | — | — |
| 2007-04-05 | $29.50 | $29.50 | 919,200 | — | — |
| 2007-04-04 | $29.78 | $29.78 | 1,020,100 | — | — |
| 2007-04-03 | $29.87 | $29.87 | 1,197,300 | — | — |
| 2007-04-02 | $29.49 | $29.49 | 1,085,200 | — | — |
| 2007-03-30 | $29.55 | $29.55 | 1,096,300 | — | — |
| 2007-03-29 | $29.51 | $29.51 | 1,083,200 | — | — |
| 2007-03-28 | $29.34 | $29.34 | 1,201,600 | — | — |
| 2007-03-27 | $29.29 | $29.29 | 1,031,900 | — | — |
| 2007-03-26 | $29.62 | $29.62 | 2,412,300 | — | — |
| 2007-03-23 | $29.76 | $29.76 | 1,196,600 | — | — |
| 2007-03-22 | $29.83 | $29.83 | 2,489,200 | — | — |
| 2007-03-21 | $29.18 | $29.18 | 16,950,500 | — | — |
| 2007-03-20 | $28.20 | $28.20 | 3,685,700 | — | — |
| 2007-03-19 | $27.27 | $27.27 | 1,135,200 | — | — |
| 2007-03-16 | $27.27 | $27.27 | 623,000 | — | — |
| 2007-03-15 | $27.13 | $27.13 | 1,172,900 | — | — |
| 2007-03-14 | $27.13 | $27.13 | 614,800 | — | — |
| 2007-03-13 | $27.03 | $27.03 | 785,700 | — | — |
| 2007-03-12 | $27.61 | $27.61 | 885,500 | — | — |
| 2007-03-09 | $27.18 | $27.18 | 1,198,300 | — | — |
| 2007-03-08 | $27.10 | $27.10 | 1,223,400 | — | — |
| 2007-03-07 | $27.10 | $27.10 | 1,375,900 | — | — |
| 2007-03-06 | $27.01 | $27.01 | 1,602,900 | — | — |
| 2007-03-05 | $26.00 | $26.00 | 1,886,800 | — | — |
| 2007-03-02 | $26.23 | $26.23 | 2,182,300 | — | — |
| 2007-03-01 | $26.51 | $26.51 | 1,340,500 | — | — |
| 2007-02-28 | $26.97 | $26.97 | 2,780,000 | — | — |
| 2007-02-27 | $27.66 | $27.66 | 1,559,500 | — | — |
| 2007-02-26 | $28.54 | $28.54 | 2,085,200 | — | — |
| 2007-02-23 | $28.93 | $28.93 | 2,325,700 | — | — |
| 2007-02-22 | $29.95 | $29.95 | 576,700 | — | — |
| 2007-02-21 | $29.70 | $29.70 | 767,300 | — | — |
| 2007-02-20 | $29.70 | $29.70 | 1,039,500 | — | — |
| 2007-02-16 | $28.66 | $28.66 | 761,100 | — | — |
| 2007-02-15 | $28.79 | $28.79 | 606,100 | — | — |
| 2007-02-14 | $28.76 | $28.76 | 1,086,400 | — | — |
| 2007-02-13 | $28.33 | $28.33 | 965,200 | — | — |
| 2007-02-12 | $28.65 | $28.65 | 451,900 | — | — |
| 2007-02-09 | $29.05 | $29.05 | 653,900 | — | — |
| 2007-02-08 | $29.76 | $29.76 | 609,800 | — | — |
| 2007-02-07 | $29.25 | $29.25 | 622,700 | — | — |
| 2007-02-06 | $28.98 | $28.98 | 799,800 | — | — |
| 2007-02-05 | $29.44 | $29.44 | 674,300 | — | — |
| 2007-02-02 | $29.17 | $29.17 | 679,200 | — | — |
| 2007-02-01 | $29.32 | $29.32 | 984,500 | — | — |
| 2007-01-31 | $29.71 | $29.71 | 689,900 | — | — |
| 2007-01-30 | $30.00 | $30.00 | 351,000 | — | — |
| 2007-01-29 | $30.00 | $30.00 | 1,216,000 | — | — |
| 2007-01-26 | $29.80 | $29.80 | 1,326,500 | — | — |
| 2007-01-25 | $29.23 | $29.23 | 1,026,300 | — | — |
| 2007-01-24 | $28.88 | $28.88 | 612,800 | — | — |
| 2007-01-23 | $28.78 | $28.78 | 753,100 | — | — |
| 2007-01-22 | $28.68 | $28.68 | 846,000 | — | — |
| 2007-01-19 | $29.05 | $29.05 | 1,001,400 | — | — |
| 2007-01-18 | $28.41 | $28.41 | 904,300 | — | — |
| 2007-01-17 | $28.25 | $28.25 | 546,400 | — | — |
| 2007-01-16 | $28.61 | $28.61 | 532,500 | — | — |
| 2007-01-12 | $29.23 | $29.23 | 923,000 | — | — |
| 2007-01-11 | $28.70 | $28.70 | 968,300 | — | — |
| 2007-01-10 | $28.55 | $28.55 | 1,159,700 | — | — |
| 2007-01-09 | $28.05 | $28.05 | 1,499,100 | — | — |
| 2007-01-08 | $27.27 | $27.27 | 959,700 | — | — |
| 2007-01-05 | $27.33 | $27.33 | 3,847,800 | — | — |
| 2007-01-04 | $28.08 | $28.08 | 854,100 | — | — |
| 2007-01-03 | $27.55 | $27.55 | 1,074,600 | — | — |