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
- 1996-01-05 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 | $33.14 | $62.40 | 3,644,370 | — | — |
| 2007-12-28 | $33.34 | $62.78 | 2,473,249 | — | — |
| 2007-12-27 | $33.62 | $63.31 | 2,917,336 | — | — |
| 2007-12-26 | $34.30 | $64.58 | 3,723,037 | — | — |
| 2007-12-24 | $34.72 | $65.38 | 2,772,373 | — | — |
| 2007-12-21 | $33.34 | $62.78 | 8,217,517 | — | — |
| 2007-12-20 | $32.85 | $61.86 | 4,549,674 | — | — |
| 2007-12-19 | $32.23 | $60.69 | 7,665,580 | — | — |
| 2007-12-18 | $31.88 | $60.03 | 8,232,743 | — | — |
| 2007-12-17 | $31.75 | $59.77 | 10,721,535 | — | — |
| 2007-12-14 | $33.16 | $62.43 | 4,791,701 | — | — |
| 2007-12-13 | $34.50 | $64.95 | 4,733,336 | — | — |
| 2007-12-12 | $35.56 | $66.95 | 6,203,899 | — | — |
| 2007-12-11 | $34.69 | $65.31 | 7,126,014 | — | — |
| 2007-12-10 | $36.70 | $69.11 | 5,046,100 | — | — |
| 2007-12-07 | $37.10 | $69.85 | 8,955,337 | — | — |
| 2007-12-06 | $35.06 | $66.01 | 3,828,667 | — | — |
| 2007-12-05 | $34.31 | $64.61 | 4,153,167 | — | — |
| 2007-12-04 | $33.42 | $62.93 | 4,969,336 | — | — |
| 2007-12-03 | $34.46 | $64.89 | 5,625,317 | — | — |
| 2007-11-30 | $34.88 | $65.68 | 6,006,915 | — | — |
| 2007-11-29 | $34.62 | $65.19 | 7,288,423 | — | — |
| 2007-11-28 | $33.73 | $63.50 | 7,711,892 | — | — |
| 2007-11-27 | $31.18 | $58.71 | 8,550,900 | — | — |
| 2007-11-26 | $31.84 | $59.95 | 6,358,061 | — | — |
| 2007-11-23 | $32.85 | $61.85 | 2,865,632 | — | — |
| 2007-11-21 | $31.59 | $59.48 | 10,491,244 | — | — |
| 2007-11-20 | $33.41 | $62.91 | 8,730,121 | — | — |
| 2007-11-19 | $32.16 | $60.56 | 8,312,045 | — | — |
| 2007-11-16 | $34.69 | $65.32 | 6,157,587 | — | — |
| 2007-11-15 | $33.81 | $63.66 | 9,556,123 | — | — |
| 2007-11-14 | $36.01 | $67.80 | 8,087,781 | — | — |
| 2007-11-13 | $34.79 | $65.50 | 9,312,827 | — | — |
| 2007-11-12 | $32.47 | $61.14 | 12,046,184 | — | — |
| 2007-11-09 | $35.96 | $67.71 | 9,014,020 | — | — |
| 2007-11-08 | $38.28 | $72.07 | 14,685,331 | — | — |
| 2007-11-07 | $38.97 | $73.38 | 7,769,941 | — | — |
| 2007-11-06 | $41.27 | $77.71 | 8,356,771 | — | — |
| 2007-11-05 | $38.82 | $73.10 | 11,093,300 | — | — |
| 2007-11-02 | $41.81 | $77.55 | 8,087,463 | — | — |
| 2007-11-01 | $42.22 | $78.31 | 6,225,152 | — | — |
| 2007-10-31 | $44.04 | $81.69 | 5,964,409 | — | — |
| 2007-10-30 | $43.20 | $80.12 | 4,707,642 | — | — |
| 2007-10-29 | $44.56 | $82.65 | 5,829,280 | — | — |
| 2007-10-26 | $43.05 | $79.86 | 6,493,825 | — | — |
| 2007-10-25 | $41.57 | $77.11 | 4,426,281 | — | — |
| 2007-10-24 | $41.69 | $77.33 | 6,956,627 | — | — |
| 2007-10-23 | $42.79 | $79.36 | 5,313,504 | — | — |
| 2007-10-22 | $40.92 | $75.90 | 9,977,372 | — | — |
| 2007-10-19 | $41.36 | $76.72 | 6,455,443 | — | — |
| 2007-10-18 | $42.29 | $78.44 | 5,298,913 | — | — |
| 2007-10-17 | $41.96 | $77.83 | 5,085,116 | — | — |
| 2007-10-16 | $42.20 | $78.27 | 6,529,669 | — | — |
| 2007-10-15 | $42.60 | $79.02 | 6,501,120 | — | — |
| 2007-10-12 | $43.45 | $80.59 | 6,188,356 | — | — |
| 2007-10-11 | $43.04 | $79.83 | 12,838,563 | — | — |
| 2007-10-10 | $42.70 | $79.21 | 8,712,040 | — | — |
| 2007-10-09 | $40.64 | $75.37 | 5,310,332 | — | — |
| 2007-10-08 | $39.25 | $72.80 | 3,824,543 | — | — |
| 2007-10-05 | $39.32 | $72.93 | 4,590,593 | — | — |
| 2007-10-04 | $38.93 | $72.21 | 6,359,330 | — | — |
| 2007-10-03 | $39.49 | $73.24 | 5,058,788 | — | — |
| 2007-10-02 | $40.27 | $74.70 | 4,168,711 | — | — |
| 2007-10-01 | $40.29 | $74.73 | 5,441,021 | — | — |
| 2007-09-28 | $39.04 | $72.41 | 4,598,206 | — | — |
| 2007-09-27 | $39.46 | $73.19 | 6,439,900 | — | — |
| 2007-09-26 | $38.46 | $71.33 | 4,870,051 | — | — |
| 2007-09-25 | $38.62 | $71.63 | 4,621,680 | — | — |
| 2007-09-24 | $38.98 | $72.30 | 7,070,504 | — | — |
| 2007-09-21 | $37.82 | $70.15 | 5,287,810 | — | — |
| 2007-09-20 | $37.23 | $69.05 | 5,534,279 | — | — |
| 2007-09-19 | $36.50 | $67.71 | 7,574,860 | — | — |
| 2007-09-18 | $36.11 | $66.97 | 7,758,522 | — | — |
| 2007-09-17 | $34.41 | $63.83 | 4,804,073 | — | — |
| 2007-09-14 | $34.73 | $64.42 | 3,933,344 | — | — |
| 2007-09-13 | $34.28 | $63.58 | 5,046,100 | — | — |
| 2007-09-12 | $34.30 | $63.63 | 4,563,948 | — | — |
| 2007-09-11 | $34.25 | $63.52 | 5,898,430 | — | — |
| 2007-09-10 | $33.01 | $61.22 | 5,587,252 | — | — |
| 2007-09-07 | $32.99 | $61.19 | 10,561,029 | — | — |
| 2007-09-06 | $34.76 | $64.47 | 4,656,255 | — | — |
| 2007-09-05 | $34.12 | $63.29 | 6,267,657 | — | — |
| 2007-09-04 | $34.06 | $63.17 | 7,083,509 | — | — |
| 2007-08-31 | $33.18 | $61.54 | 5,493,359 | — | — |
| 2007-08-30 | $32.55 | $60.37 | 5,432,139 | — | — |
| 2007-08-29 | $32.40 | $60.09 | 5,809,296 | — | — |
| 2007-08-28 | $31.17 | $57.82 | 8,641,621 | — | — |
| 2007-08-27 | $32.67 | $60.59 | 6,104,297 | — | — |
| 2007-08-24 | $32.30 | $59.91 | 9,183,090 | — | — |
| 2007-08-23 | $31.03 | $57.56 | 9,575,156 | — | — |
| 2007-08-22 | $31.25 | $57.97 | 7,782,629 | — | — |
| 2007-08-21 | $30.01 | $55.67 | 7,282,714 | — | — |
| 2007-08-20 | $28.80 | $53.41 | 9,978,006 | — | — |
| 2007-08-17 | $28.57 | $52.99 | 15,494,204 | — | — |
| 2007-08-16 | $26.65 | $49.43 | 35,848,944 | — | — |
| 2007-08-15 | $27.96 | $51.85 | 11,004,482 | — | — |
| 2007-08-14 | $29.91 | $55.49 | 6,622,927 | — | — |
| 2007-08-13 | $31.92 | $59.20 | 7,375,972 | — | — |
| 2007-08-10 | $30.59 | $56.74 | 12,353,239 | — | — |
| 2007-08-09 | $31.70 | $57.87 | 10,690,766 | — | — |
| 2007-08-08 | $33.66 | $61.45 | 8,452,249 | — | — |
| 2007-08-07 | $32.45 | $59.25 | 9,337,886 | — | — |
| 2007-08-06 | $31.33 | $57.19 | 16,385,868 | — | — |
| 2007-08-03 | $31.95 | $58.34 | 7,932,667 | — | — |
| 2007-08-02 | $33.73 | $61.58 | 6,998,815 | — | — |
| 2007-08-01 | $34.14 | $62.32 | 10,919,788 | — | — |
| 2007-07-31 | $35.53 | $64.87 | 6,079,237 | — | — |
| 2007-07-30 | $35.31 | $64.45 | 6,775,186 | — | — |
| 2007-07-27 | $34.38 | $62.76 | 7,967,243 | — | — |
| 2007-07-26 | $35.43 | $64.69 | 10,183,555 | — | — |
| 2007-07-25 | $36.06 | $65.84 | 6,578,836 | — | — |
| 2007-07-24 | $35.52 | $64.84 | 5,775,989 | — | — |
| 2007-07-23 | $36.26 | $66.19 | 5,696,371 | — | — |
| 2007-07-20 | $35.48 | $64.77 | 4,682,583 | — | — |
| 2007-07-19 | $35.21 | $64.28 | 4,787,578 | — | — |
| 2007-07-18 | $34.93 | $63.78 | 5,165,369 | — | — |
| 2007-07-17 | $34.83 | $63.58 | 6,700,008 | — | — |
| 2007-07-16 | $34.55 | $63.07 | 5,236,106 | — | — |
| 2007-07-13 | $34.75 | $63.44 | 5,626,586 | — | — |
| 2007-07-12 | $34.37 | $62.75 | 7,777,237 | — | — |
| 2007-07-11 | $33.22 | $60.64 | 5,048,955 | — | — |
| 2007-07-10 | $32.52 | $59.36 | 4,982,659 | — | — |
| 2007-07-09 | $32.58 | $59.47 | 5,862,903 | — | — |
| 2007-07-06 | $32.13 | $58.67 | 6,811,347 | — | — |
| 2007-07-05 | $31.63 | $57.74 | 4,540,475 | — | — |
| 2007-07-03 | $30.77 | $56.17 | 4,680,045 | — | — |
| 2007-07-02 | $31.02 | $56.64 | 7,782,946 | — | — |
| 2007-06-29 | $29.72 | $54.25 | 3,392,509 | — | — |
| 2007-06-28 | $29.41 | $53.69 | 4,823,422 | — | — |
| 2007-06-27 | $28.52 | $52.08 | 9,515,521 | — | — |
| 2007-06-26 | $29.31 | $53.50 | 7,127,600 | — | — |
| 2007-06-25 | $30.09 | $54.93 | 5,924,441 | — | — |
| 2007-06-22 | $29.83 | $54.45 | 9,068,262 | — | — |
| 2007-06-21 | $29.75 | $54.31 | 4,844,675 | — | — |
| 2007-06-20 | $29.35 | $53.59 | 5,050,224 | — | — |
| 2007-06-19 | $29.78 | $54.37 | 4,923,659 | — | — |
| 2007-06-18 | $29.72 | $54.26 | 5,227,859 | — | — |
| 2007-06-15 | $29.48 | $53.82 | 7,894,603 | — | — |
| 2007-06-14 | $29.44 | $53.74 | 5,458,150 | — | — |
| 2007-06-13 | $29.34 | $53.57 | 5,644,032 | — | — |
| 2007-06-12 | $28.95 | $52.85 | 6,572,174 | — | — |
| 2007-06-11 | $28.62 | $52.25 | 7,272,246 | — | — |
| 2007-06-08 | $27.73 | $50.62 | 10,514,083 | — | — |
| 2007-06-07 | $28.25 | $51.57 | 7,316,655 | — | — |
| 2007-06-06 | $28.75 | $52.50 | 6,394,222 | — | — |
| 2007-06-05 | $28.92 | $52.79 | 6,153,146 | — | — |
| 2007-06-04 | $29.21 | $53.32 | 9,779,753 | — | — |
| 2007-06-01 | $29.43 | $53.73 | 13,144,348 | — | — |
| 2007-05-31 | $27.96 | $51.04 | 5,754,102 | — | — |
| 2007-05-30 | $27.39 | $50.00 | 4,458,002 | — | — |
| 2007-05-29 | $27.34 | $49.91 | 3,943,495 | — | — |
| 2007-05-25 | $27.29 | $49.82 | 3,922,242 | — | — |
| 2007-05-24 | $26.71 | $48.76 | 6,284,786 | — | — |
| 2007-05-23 | $27.24 | $49.73 | 5,834,038 | — | — |
| 2007-05-22 | $27.01 | $49.31 | 4,397,098 | — | — |
| 2007-05-21 | $27.14 | $49.55 | 7,089,219 | — | — |
| 2007-05-18 | $26.82 | $48.97 | 5,904,774 | — | — |
| 2007-05-17 | $26.90 | $49.12 | 12,518,503 | — | — |
| 2007-05-16 | $27.16 | $49.58 | 5,723,016 | — | — |
| 2007-05-15 | $27.17 | $49.61 | 8,250,190 | — | — |
| 2007-05-14 | $27.31 | $49.87 | 7,107,617 | — | — |
| 2007-05-11 | $28.45 | $51.10 | 5,930,785 | — | — |
| 2007-05-10 | $28.22 | $50.67 | 9,710,285 | — | — |
| 2007-05-09 | $28.14 | $50.53 | 4,994,396 | — | — |
| 2007-05-08 | $27.16 | $48.77 | 4,082,114 | — | — |
| 2007-05-07 | $26.95 | $48.40 | 4,286,711 | — | — |
| 2007-05-04 | $26.53 | $47.64 | 5,446,096 | — | — |
| 2007-05-03 | $25.78 | $46.29 | 5,194,869 | — | — |
| 2007-05-02 | $25.37 | $45.55 | 6,022,140 | — | — |
| 2007-05-01 | $24.84 | $44.60 | 9,733,124 | — | — |
| 2007-04-30 | $25.31 | $45.46 | 5,535,865 | — | — |
| 2007-04-27 | $25.94 | $46.57 | 5,041,976 | — | — |
| 2007-04-26 | $25.75 | $46.24 | 4,988,052 | — | — |
| 2007-04-25 | $26.31 | $47.25 | 5,423,574 | — | — |
| 2007-04-24 | $26.12 | $46.90 | 7,891,113 | — | — |
| 2007-04-23 | $26.43 | $47.46 | 6,089,388 | — | — |
| 2007-04-20 | $25.66 | $46.07 | 6,260,679 | — | — |
| 2007-04-19 | $24.92 | $44.76 | 5,149,192 | — | — |
| 2007-04-18 | $25.07 | $45.01 | 5,472,741 | — | — |
| 2007-04-17 | $25.25 | $45.33 | 8,419,894 | — | — |
| 2007-04-16 | $24.69 | $44.34 | 8,493,803 | — | — |
| 2007-04-13 | $24.75 | $44.45 | 6,480,502 | — | — |
| 2007-04-12 | $24.51 | $44.01 | 5,116,202 | — | — |
| 2007-04-11 | $24.56 | $44.10 | 8,947,724 | — | — |
| 2007-04-10 | $24.49 | $43.98 | 6,502,389 | — | — |
| 2007-04-09 | $23.97 | $43.04 | 6,738,073 | — | — |
| 2007-04-05 | $23.60 | $42.38 | 3,043,584 | — | — |
| 2007-04-04 | $23.64 | $42.45 | 6,406,593 | — | — |
| 2007-04-03 | $23.67 | $42.51 | 8,484,287 | — | — |
| 2007-04-02 | $22.90 | $41.12 | 5,549,505 | — | — |
| 2007-03-30 | $22.59 | $40.57 | 4,770,132 | — | — |
| 2007-03-29 | $22.56 | $40.51 | 5,470,203 | — | — |
| 2007-03-28 | $22.36 | $40.16 | 6,876,691 | — | — |
| 2007-03-27 | $22.70 | $40.75 | 8,335,518 | — | — |
| 2007-03-26 | $22.43 | $40.28 | 10,233,039 | — | — |
| 2007-03-23 | $22.29 | $40.03 | 9,897,753 | — | — |
| 2007-03-22 | $22.52 | $40.44 | 8,585,793 | — | — |
| 2007-03-21 | $22.75 | $40.85 | 7,696,349 | — | — |
| 2007-03-20 | $22.15 | $39.77 | 8,676,831 | — | — |
| 2007-03-19 | $22.08 | $39.64 | 7,213,880 | — | — |
| 2007-03-16 | $21.18 | $38.04 | 5,970,436 | — | — |
| 2007-03-15 | $21.43 | $38.48 | 8,680,637 | — | — |
| 2007-03-14 | $20.82 | $37.38 | 13,200,811 | — | — |
| 2007-03-13 | $20.18 | $36.23 | 13,844,420 | — | — |
| 2007-03-12 | $21.66 | $38.89 | 6,917,611 | — | — |
| 2007-03-09 | $21.78 | $39.11 | 5,165,369 | — | — |
| 2007-03-08 | $21.90 | $39.33 | 5,511,123 | — | — |
| 2007-03-07 | $21.32 | $38.28 | 5,724,602 | — | — |
| 2007-03-06 | $21.14 | $37.96 | 8,147,415 | — | — |
| 2007-03-05 | $20.39 | $36.62 | 12,475,045 | — | — |
| 2007-03-02 | $21.31 | $38.27 | 5,277,025 | — | — |
| 2007-03-01 | $22.05 | $39.60 | 7,742,344 | — | — |
| 2007-02-28 | $22.24 | $39.93 | 11,303,289 | — | — |
| 2007-02-27 | $21.33 | $38.30 | 16,537,492 | — | — |
| 2007-02-26 | $22.91 | $41.14 | 9,601,801 | — | — |
| 2007-02-23 | $23.64 | $42.46 | 8,246,066 | — | — |
| 2007-02-22 | $22.90 | $41.12 | 9,496,172 | — | — |
| 2007-02-21 | $22.02 | $39.54 | 5,936,178 | — | — |
| 2007-02-20 | $21.44 | $38.49 | 4,053,882 | — | — |
| 2007-02-16 | $21.44 | $38.51 | 3,218,047 | — | — |
| 2007-02-15 | $21.56 | $38.71 | 5,455,612 | — | — |
| 2007-02-14 | $21.44 | $38.49 | 7,287,155 | — | — |
| 2007-02-13 | $21.20 | $38.07 | 10,497,588 | — | — |
| 2007-02-12 | $19.99 | $35.90 | 5,223,418 | — | — |
| 2007-02-09 | $19.81 | $35.57 | 6,429,749 | — | — |
| 2007-02-08 | $20.41 | $35.69 | 5,785,823 | — | — |
| 2007-02-07 | $20.57 | $35.98 | 6,828,159 | — | — |
| 2007-02-06 | $20.52 | $35.90 | 7,188,504 | — | — |
| 2007-02-05 | $20.10 | $35.15 | 7,651,306 | — | — |
| 2007-02-02 | $19.83 | $34.68 | 14,689,138 | — | — |
| 2007-02-01 | $20.26 | $35.43 | 10,359,604 | — | — |
| 2007-01-31 | $19.70 | $34.46 | 6,301,915 | — | — |
| 2007-01-30 | $19.27 | $33.71 | 8,240,356 | — | — |
| 2007-01-29 | $19.10 | $33.40 | 10,799,568 | — | — |
| 2007-01-26 | $18.89 | $33.03 | 8,332,980 | — | — |
| 2007-01-25 | $18.65 | $32.62 | 11,643,968 | — | — |
| 2007-01-24 | $18.52 | $32.39 | 7,819,425 | — | — |
| 2007-01-23 | $18.22 | $31.87 | 9,510,446 | — | — |
| 2007-01-22 | $17.62 | $30.81 | 6,212,464 | — | — |
| 2007-01-19 | $17.62 | $30.81 | 8,446,857 | — | — |
| 2007-01-18 | $17.12 | $29.95 | 6,371,066 | — | — |
| 2007-01-17 | $17.24 | $30.16 | 6,012,307 | — | — |
| 2007-01-16 | $17.15 | $29.99 | 4,239,764 | — | — |
| 2007-01-12 | $17.42 | $30.47 | 5,996,447 | — | — |
| 2007-01-11 | $17.30 | $30.26 | 10,517,889 | — | — |
| 2007-01-10 | $16.96 | $29.66 | 10,636,207 | — | — |
| 2007-01-09 | $16.54 | $28.94 | 8,538,529 | — | — |
| 2007-01-08 | $16.34 | $28.58 | 8,425,921 | — | — |
| 2007-01-05 | $16.07 | $28.10 | 7,655,430 | — | — |
| 2007-01-04 | $15.93 | $27.86 | 14,815,068 | — | — |
| 2007-01-03 | $16.10 | $28.16 | 14,817,289 | — | — |