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
- 1994-09-13 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 | $30.30 | $30.30 | 2,614,070 | — | — |
| 2007-12-28 | $30.60 | $30.60 | 2,081,900 | — | — |
| 2007-12-27 | $31.40 | $31.40 | 2,144,350 | — | — |
| 2007-12-26 | $32.30 | $32.30 | 2,408,440 | — | — |
| 2007-12-24 | $32.20 | $32.20 | 1,537,370 | — | — |
| 2007-12-21 | $31.80 | $31.80 | 3,774,470 | — | — |
| 2007-12-20 | $32.40 | $32.40 | 4,200,300 | — | — |
| 2007-12-19 | $32.50 | $32.50 | 3,489,140 | — | — |
| 2007-12-18 | $32.20 | $32.20 | 3,190,630 | — | — |
| 2007-12-17 | $31.50 | $31.50 | 2,730,550 | — | — |
| 2007-12-14 | $33.10 | $33.10 | 3,544,120 | — | — |
| 2007-12-13 | $34.10 | $34.10 | 3,123,960 | — | — |
| 2007-12-12 | $32.90 | $32.90 | 5,602,290 | — | — |
| 2007-12-11 | $35.00 | $35.00 | 2,210,780 | — | — |
| 2007-12-10 | $35.80 | $35.80 | 1,873,700 | — | — |
| 2007-12-07 | $36.10 | $36.10 | 2,404,340 | — | — |
| 2007-12-06 | $36.10 | $36.10 | 4,647,300 | — | — |
| 2007-12-05 | $36.30 | $36.30 | 6,001,340 | — | — |
| 2007-12-04 | $36.40 | $36.40 | 6,750,910 | — | — |
| 2007-12-03 | $37.50 | $37.50 | 6,929,330 | — | — |
| 2007-11-30 | $38.30 | $38.30 | 10,836,170 | — | — |
| 2007-11-29 | $35.20 | $35.20 | 3,110,410 | — | — |
| 2007-11-28 | $35.30 | $35.30 | 6,275,910 | — | — |
| 2007-11-27 | $35.60 | $35.60 | 3,145,850 | — | — |
| 2007-11-26 | $35.00 | $35.00 | 4,222,110 | — | — |
| 2007-11-23 | $34.60 | $34.60 | 1,157,690 | — | — |
| 2007-11-21 | $34.90 | $34.90 | 2,560,440 | — | — |
| 2007-11-20 | $34.80 | $34.80 | 4,763,570 | — | — |
| 2007-11-19 | $35.10 | $35.10 | 3,221,790 | — | — |
| 2007-11-16 | $35.20 | $35.20 | 3,012,180 | — | — |
| 2007-11-15 | $35.30 | $35.30 | 3,616,680 | — | — |
| 2007-11-14 | $35.10 | $35.10 | 4,940,420 | — | — |
| 2007-11-13 | $36.30 | $36.30 | 6,666,500 | — | — |
| 2007-11-12 | $34.10 | $34.10 | 4,659,020 | — | — |
| 2007-11-09 | $34.70 | $34.70 | 5,003,120 | — | — |
| 2007-11-08 | $34.50 | $34.50 | 6,446,120 | — | — |
| 2007-11-07 | $35.00 | $35.00 | 7,657,840 | — | — |
| 2007-11-06 | $35.10 | $35.10 | 9,614,770 | — | — |
| 2007-11-05 | $33.50 | $33.50 | 4,945,470 | — | — |
| 2007-11-02 | $32.80 | $32.80 | 5,969,130 | — | — |
| 2007-11-01 | $31.20 | $31.20 | 6,232,080 | — | — |
| 2007-10-31 | $33.60 | $33.60 | 7,044,450 | — | — |
| 2007-10-30 | $32.90 | $32.90 | 10,369,880 | — | — |
| 2007-10-29 | $36.10 | $36.10 | 2,348,230 | — | — |
| 2007-10-26 | $35.80 | $35.80 | 2,410,450 | — | — |
| 2007-10-25 | $35.90 | $35.90 | 2,661,730 | — | — |
| 2007-10-24 | $36.30 | $36.30 | 4,103,900 | — | — |
| 2007-10-23 | $36.50 | $36.50 | 2,826,220 | — | — |
| 2007-10-22 | $36.50 | $36.50 | 2,982,620 | — | — |
| 2007-10-19 | $35.50 | $35.50 | 4,385,250 | — | — |
| 2007-10-18 | $36.60 | $36.60 | 3,472,120 | — | — |
| 2007-10-17 | $36.60 | $36.60 | 3,952,520 | — | — |
| 2007-10-16 | $36.00 | $36.00 | 3,874,260 | — | — |
| 2007-10-15 | $36.30 | $36.30 | 4,174,360 | — | — |
| 2007-10-12 | $35.40 | $35.40 | 4,645,400 | — | — |
| 2007-10-11 | $35.70 | $35.70 | 4,517,760 | — | — |
| 2007-10-10 | $36.90 | $36.90 | 5,769,670 | — | — |
| 2007-10-09 | $35.80 | $35.80 | 5,417,110 | — | — |
| 2007-10-08 | $34.50 | $34.50 | 2,084,660 | — | — |
| 2007-10-05 | $34.50 | $34.50 | 1,947,480 | — | — |
| 2007-10-04 | $34.00 | $34.00 | 1,151,160 | — | — |
| 2007-10-03 | $34.60 | $34.60 | 1,724,630 | — | — |
| 2007-10-02 | $34.80 | $34.80 | 1,600,890 | — | — |
| 2007-10-01 | $34.90 | $34.90 | 1,860,140 | — | — |
| 2007-09-28 | $34.90 | $34.90 | 3,309,210 | — | — |
| 2007-09-27 | $34.20 | $34.20 | 4,347,890 | — | — |
| 2007-09-26 | $34.20 | $34.20 | 3,978,490 | — | — |
| 2007-09-25 | $32.80 | $32.80 | 2,588,030 | — | — |
| 2007-09-24 | $33.00 | $33.00 | 2,144,130 | — | — |
| 2007-09-21 | $33.60 | $33.60 | 2,215,990 | — | — |
| 2007-09-20 | $33.70 | $33.70 | 2,822,260 | — | — |
| 2007-09-19 | $33.50 | $33.50 | 5,642,920 | — | — |
| 2007-09-18 | $35.00 | $35.00 | 3,271,570 | — | — |
| 2007-09-17 | $34.60 | $34.60 | 3,906,830 | — | — |
| 2007-09-14 | $35.20 | $35.20 | 4,020,600 | — | — |
| 2007-09-13 | $34.50 | $34.50 | 4,319,720 | — | — |
| 2007-09-12 | $34.20 | $34.20 | 10,750,610 | — | — |
| 2007-09-11 | $33.10 | $33.10 | 4,570,110 | — | — |
| 2007-09-10 | $31.60 | $31.60 | 2,779,730 | — | — |
| 2007-09-07 | $31.60 | $31.60 | 4,204,210 | — | — |
| 2007-09-06 | $32.10 | $32.10 | 10,723,860 | — | — |
| 2007-09-05 | $31.40 | $31.40 | 6,350,670 | — | — |
| 2007-09-04 | $30.10 | $30.10 | 2,536,260 | — | — |
| 2007-08-31 | $29.70 | $29.70 | 1,771,080 | — | — |
| 2007-08-30 | $29.20 | $29.20 | 2,600,290 | — | — |
| 2007-08-29 | $28.40 | $28.40 | 1,938,330 | — | — |
| 2007-08-28 | $27.90 | $27.90 | 2,880,520 | — | — |
| 2007-08-27 | $27.90 | $27.90 | 3,076,250 | — | — |
| 2007-08-24 | $28.40 | $28.40 | 1,614,180 | — | — |
| 2007-08-23 | $27.70 | $27.70 | 1,685,550 | — | — |
| 2007-08-22 | $27.70 | $27.70 | 2,997,740 | — | — |
| 2007-08-21 | $27.70 | $27.70 | 3,294,080 | — | — |
| 2007-08-20 | $27.90 | $27.90 | 2,594,080 | — | — |
| 2007-08-17 | $28.00 | $28.00 | 4,055,910 | — | — |
| 2007-08-16 | $27.10 | $27.10 | 4,566,700 | — | — |
| 2007-08-15 | $28.80 | $28.80 | 2,295,970 | — | — |
| 2007-08-14 | $29.00 | $29.00 | 4,071,530 | — | — |
| 2007-08-13 | $28.80 | $28.80 | 3,413,700 | — | — |
| 2007-08-10 | $29.80 | $29.80 | 4,427,430 | — | — |
| 2007-08-09 | $30.00 | $30.00 | 2,872,070 | — | — |
| 2007-08-08 | $30.70 | $30.70 | 3,783,350 | — | — |
| 2007-08-07 | $30.10 | $30.10 | 4,114,590 | — | — |
| 2007-08-06 | $29.10 | $29.10 | 2,547,880 | — | — |
| 2007-08-03 | $29.00 | $29.00 | 2,552,710 | — | — |
| 2007-08-02 | $29.90 | $29.90 | 2,247,130 | — | — |
| 2007-08-01 | $29.80 | $29.80 | 3,346,540 | — | — |
| 2007-07-31 | $30.10 | $30.10 | 6,000,750 | — | — |
| 2007-07-30 | $29.70 | $29.70 | 3,828,700 | — | — |
| 2007-07-27 | $28.90 | $28.90 | 3,779,910 | — | — |
| 2007-07-26 | $29.10 | $29.10 | 4,713,180 | — | — |
| 2007-07-25 | $30.90 | $30.90 | 2,857,710 | — | — |
| 2007-07-24 | $31.20 | $31.20 | 3,838,510 | — | — |
| 2007-07-23 | $32.10 | $32.10 | 5,235,800 | — | — |
| 2007-07-20 | $31.20 | $31.20 | 4,184,520 | — | — |
| 2007-07-19 | $31.90 | $31.90 | 2,326,990 | — | — |
| 2007-07-18 | $32.40 | $32.40 | 4,496,890 | — | — |
| 2007-07-17 | $31.70 | $31.70 | 2,939,240 | — | — |
| 2007-07-16 | $31.80 | $31.80 | 4,869,950 | — | — |
| 2007-07-13 | $31.20 | $31.20 | 3,856,940 | — | — |
| 2007-07-12 | $30.40 | $30.40 | 2,005,130 | — | — |
| 2007-07-11 | $30.40 | $30.40 | 2,280,200 | — | — |
| 2007-07-10 | $30.20 | $30.20 | 1,870,690 | — | — |
| 2007-07-09 | $30.10 | $30.10 | 2,068,620 | — | — |
| 2007-07-06 | $30.70 | $30.70 | 4,303,750 | — | — |
| 2007-07-05 | $31.00 | $31.00 | 6,591,130 | — | — |
| 2007-07-03 | $29.80 | $29.80 | 1,651,120 | — | — |
| 2007-07-02 | $30.30 | $30.30 | 1,601,840 | — | — |
| 2007-06-29 | $30.20 | $30.20 | 2,425,040 | — | — |
| 2007-06-28 | $30.20 | $30.20 | 3,593,820 | — | — |
| 2007-06-27 | $29.70 | $29.70 | 1,902,870 | — | — |
| 2007-06-26 | $29.30 | $29.30 | 5,514,940 | — | — |
| 2007-06-25 | $30.80 | $30.80 | 4,105,370 | — | — |
| 2007-06-22 | $30.10 | $30.10 | 5,507,700 | — | — |
| 2007-06-21 | $28.40 | $28.40 | 1,626,190 | — | — |
| 2007-06-20 | $28.50 | $28.50 | 1,724,120 | — | — |
| 2007-06-19 | $28.90 | $28.90 | 1,928,340 | — | — |
| 2007-06-18 | $29.00 | $29.00 | 1,604,210 | — | — |
| 2007-06-15 | $29.20 | $29.20 | 4,498,420 | — | — |
| 2007-06-14 | $27.50 | $27.50 | 2,467,180 | — | — |
| 2007-06-13 | $27.70 | $27.70 | 1,406,780 | — | — |
| 2007-06-12 | $27.60 | $27.60 | 1,295,960 | — | — |
| 2007-06-11 | $27.80 | $27.80 | 1,993,100 | — | — |
| 2007-06-08 | $27.40 | $27.40 | 3,916,710 | — | — |
| 2007-06-07 | $27.80 | $27.80 | 2,115,960 | — | — |
| 2007-06-06 | $28.20 | $28.20 | 1,787,310 | — | — |
| 2007-06-05 | $28.40 | $28.40 | 1,661,800 | — | — |
| 2007-06-04 | $28.90 | $28.90 | 5,313,980 | — | — |
| 2007-06-01 | $28.80 | $28.80 | 1,864,720 | — | — |
| 2007-05-31 | $29.30 | $29.30 | 2,138,440 | — | — |
| 2007-05-30 | $29.30 | $29.30 | 2,162,980 | — | — |
| 2007-05-29 | $29.20 | $29.20 | 1,828,480 | — | — |
| 2007-05-25 | $29.00 | $29.00 | 2,389,290 | — | — |
| 2007-05-24 | $29.00 | $29.00 | 4,597,770 | — | — |
| 2007-05-23 | $28.60 | $28.60 | 2,879,960 | — | — |
| 2007-05-22 | $28.00 | $28.00 | 2,629,060 | — | — |
| 2007-05-21 | $27.90 | $27.90 | 4,625,780 | — | — |
| 2007-05-18 | $27.30 | $27.30 | 2,562,870 | — | — |
| 2007-05-17 | $27.20 | $27.20 | 2,769,400 | — | — |
| 2007-05-16 | $26.90 | $26.90 | 4,137,340 | — | — |
| 2007-05-15 | $27.30 | $27.30 | 2,513,650 | — | — |
| 2007-05-14 | $27.70 | $27.70 | 2,291,450 | — | — |
| 2007-05-11 | $28.40 | $28.40 | 1,058,370 | — | — |
| 2007-05-10 | $28.40 | $28.40 | 2,745,170 | — | — |
| 2007-05-09 | $28.60 | $28.60 | 2,503,100 | — | — |
| 2007-05-08 | $28.90 | $28.90 | 3,314,050 | — | — |
| 2007-05-07 | $28.70 | $28.70 | 1,786,980 | — | — |
| 2007-05-04 | $28.50 | $28.50 | 2,223,360 | — | — |
| 2007-05-03 | $29.00 | $29.00 | 2,631,800 | — | — |
| 2007-05-02 | $29.40 | $29.40 | 4,200,970 | — | — |
| 2007-05-01 | $28.70 | $28.70 | 4,999,110 | — | — |
| 2007-04-30 | $29.60 | $29.60 | 3,913,220 | — | — |
| 2007-04-27 | $30.40 | $30.40 | 3,314,540 | — | — |
| 2007-04-26 | $29.60 | $29.60 | 8,367,210 | — | — |
| 2007-04-25 | $28.30 | $28.30 | 7,184,340 | — | — |
| 2007-04-24 | $27.70 | $27.70 | 8,588,280 | — | — |
| 2007-04-23 | $28.00 | $28.00 | 7,287,930 | — | — |
| 2007-04-20 | $29.80 | $29.80 | 2,334,680 | — | — |
| 2007-04-19 | $29.80 | $29.80 | 3,364,480 | — | — |
| 2007-04-18 | $30.20 | $30.20 | 2,722,010 | — | — |
| 2007-04-17 | $30.30 | $30.30 | 9,042,330 | — | — |
| 2007-04-16 | $30.40 | $30.40 | 3,233,400 | — | — |
| 2007-04-13 | $30.80 | $30.80 | 3,842,760 | — | — |
| 2007-04-12 | $30.80 | $30.80 | 2,229,680 | — | — |
| 2007-04-11 | $30.90 | $30.90 | 1,811,060 | — | — |
| 2007-04-10 | $31.20 | $31.20 | 2,032,900 | — | — |
| 2007-04-09 | $31.20 | $31.20 | 1,718,330 | — | — |
| 2007-04-05 | $31.10 | $31.10 | 1,928,460 | — | — |
| 2007-04-04 | $30.90 | $30.90 | 4,071,630 | — | — |
| 2007-04-03 | $30.90 | $30.90 | 4,516,950 | — | — |
| 2007-04-02 | $31.50 | $31.50 | 3,925,960 | — | — |
| 2007-03-30 | $32.00 | $32.00 | 2,648,120 | — | — |
| 2007-03-29 | $32.60 | $32.60 | 2,337,600 | — | — |
| 2007-03-28 | $32.60 | $32.60 | 2,568,940 | — | — |
| 2007-03-27 | $32.60 | $32.60 | 2,014,620 | — | — |
| 2007-03-26 | $33.10 | $33.10 | 2,126,410 | — | — |
| 2007-03-23 | $33.50 | $33.50 | 1,978,510 | — | — |
| 2007-03-22 | $33.40 | $33.40 | 3,169,530 | — | — |
| 2007-03-21 | $33.70 | $33.70 | 2,685,860 | — | — |
| 2007-03-20 | $33.10 | $33.10 | 4,446,840 | — | — |
| 2007-03-19 | $32.90 | $32.90 | 2,333,670 | — | — |
| 2007-03-16 | $32.40 | $32.40 | 2,978,830 | — | — |
| 2007-03-15 | $33.00 | $33.00 | 2,780,090 | — | — |
| 2007-03-14 | $32.30 | $32.30 | 3,626,890 | — | — |
| 2007-03-13 | $32.90 | $32.90 | 3,706,770 | — | — |
| 2007-03-12 | $33.70 | $33.70 | 2,861,350 | — | — |
| 2007-03-09 | $34.20 | $34.20 | 3,434,510 | — | — |
| 2007-03-08 | $34.90 | $34.90 | 3,268,210 | — | — |
| 2007-03-07 | $34.10 | $34.10 | 3,721,420 | — | — |
| 2007-03-06 | $34.70 | $34.70 | 7,922,710 | — | — |
| 2007-03-05 | $33.70 | $33.70 | 7,743,840 | — | — |
| 2007-03-02 | $35.50 | $35.50 | 5,408,600 | — | — |
| 2007-03-01 | $36.20 | $36.20 | 5,624,920 | — | — |
| 2007-02-28 | $36.50 | $36.50 | 7,157,860 | — | — |
| 2007-02-27 | $36.50 | $36.50 | 7,195,040 | — | — |
| 2007-02-26 | $37.40 | $37.40 | 6,098,600 | — | — |
| 2007-02-23 | $37.40 | $37.40 | 9,280,240 | — | — |
| 2007-02-22 | $38.00 | $38.00 | 5,532,750 | — | — |
| 2007-02-21 | $39.20 | $39.20 | 11,440,530 | — | — |
| 2007-02-20 | $39.20 | $39.20 | 26,064,590 | — | — |
| 2007-02-16 | $37.00 | $37.00 | 6,028,420 | — | — |
| 2007-02-15 | $36.00 | $36.00 | 2,228,730 | — | — |
| 2007-02-14 | $35.90 | $35.90 | 2,490,430 | — | — |
| 2007-02-13 | $35.70 | $35.70 | 2,270,690 | — | — |
| 2007-02-12 | $35.70 | $35.70 | 3,162,370 | — | — |
| 2007-02-09 | $36.30 | $36.30 | 4,118,900 | — | — |
| 2007-02-08 | $37.30 | $37.30 | 2,360,100 | — | — |
| 2007-02-07 | $36.80 | $36.80 | 1,934,660 | — | — |
| 2007-02-06 | $36.80 | $36.80 | 4,343,670 | — | — |
| 2007-02-05 | $36.40 | $36.40 | 2,442,030 | — | — |
| 2007-02-02 | $36.80 | $36.80 | 1,269,540 | — | — |
| 2007-02-01 | $37.00 | $37.00 | 1,858,110 | — | — |
| 2007-01-31 | $36.90 | $36.90 | 2,489,960 | — | — |
| 2007-01-30 | $37.10 | $37.10 | 2,408,280 | — | — |
| 2007-01-29 | $37.00 | $37.00 | 2,524,250 | — | — |
| 2007-01-26 | $37.40 | $37.40 | 2,864,170 | — | — |
| 2007-01-25 | $37.30 | $37.30 | 3,579,670 | — | — |
| 2007-01-24 | $37.50 | $37.50 | 5,412,840 | — | — |
| 2007-01-23 | $37.80 | $37.80 | 5,373,930 | — | — |
| 2007-01-22 | $38.50 | $38.50 | 3,590,780 | — | — |
| 2007-01-19 | $39.60 | $39.60 | 3,867,400 | — | — |
| 2007-01-18 | $40.50 | $40.50 | 10,082,170 | — | — |
| 2007-01-17 | $38.60 | $38.60 | 9,588,650 | — | — |
| 2007-01-16 | $41.50 | $41.50 | 6,919,280 | — | — |
| 2007-01-12 | $41.00 | $41.00 | 9,738,450 | — | — |
| 2007-01-11 | $39.00 | $39.00 | 6,152,090 | — | — |
| 2007-01-10 | $39.80 | $39.80 | 16,198,700 | — | — |
| 2007-01-09 | $37.10 | $37.10 | 8,414,050 | — | — |
| 2007-01-08 | $37.60 | $37.60 | 2,522,900 | — | — |
| 2007-01-05 | $38.00 | $38.00 | 4,976,570 | — | — |
| 2007-01-04 | $37.70 | $37.70 | 3,443,280 | — | — |
| 2007-01-03 | $37.40 | $37.40 | 9,094,320 | — | — |