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
- 1983-11-21 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 | $31.39 | $127.89 | 20,194,178 | — | — |
| 2007-12-28 | $32.05 | $130.60 | 27,189,532 | — | — |
| 2007-12-27 | $31.74 | $129.31 | 24,640,567 | — | — |
| 2007-12-26 | $31.95 | $130.17 | 27,227,133 | — | — |
| 2007-12-24 | $31.34 | $127.71 | 10,147,268 | — | — |
| 2007-12-21 | $31.33 | $127.65 | 52,358,904 | — | — |
| 2007-12-20 | $30.41 | $123.89 | 23,471,607 | — | — |
| 2007-12-19 | $30.17 | $122.91 | 33,789,936 | — | — |
| 2007-12-18 | $30.66 | $124.94 | 31,863,384 | — | — |
| 2007-12-17 | $30.59 | $124.63 | 31,110,690 | — | — |
| 2007-12-14 | $31.07 | $126.60 | 26,404,532 | — | — |
| 2007-12-13 | $31.57 | $128.63 | 37,947,561 | — | — |
| 2007-12-12 | $31.50 | $128.35 | 82,410,394 | — | — |
| 2007-12-11 | $29.80 | $121.43 | 75,380,484 | — | — |
| 2007-12-10 | $28.63 | $116.63 | 41,991,057 | — | — |
| 2007-12-07 | $29.06 | $118.38 | 33,547,115 | — | — |
| 2007-12-06 | $29.32 | $119.46 | 29,824,159 | — | — |
| 2007-12-05 | $29.02 | $118.23 | 30,340,122 | — | — |
| 2007-12-04 | $28.60 | $116.51 | 25,645,483 | — | — |
| 2007-12-03 | $28.91 | $117.80 | 23,345,298 | — | — |
| 2007-11-30 | $28.86 | $117.58 | 39,092,292 | — | — |
| 2007-11-29 | $28.72 | $117.03 | 30,700,780 | — | — |
| 2007-11-28 | $28.32 | $115.40 | 54,842,993 | — | — |
| 2007-11-27 | $27.74 | $113.03 | 38,510,261 | — | — |
| 2007-11-26 | $27.45 | $111.86 | 40,538,100 | — | — |
| 2007-11-23 | $28.42 | $115.80 | 15,750,701 | — | — |
| 2007-11-21 | $28.29 | $115.24 | 23,896,346 | — | — |
| 2007-11-20 | $28.72 | $117.03 | 42,477,892 | — | — |
| 2007-11-19 | $28.51 | $116.17 | 65,699,263 | — | — |
| 2007-11-16 | $29.87 | $121.71 | 57,061,090 | — | — |
| 2007-11-15 | $29.74 | $121.15 | 27,295,981 | — | — |
| 2007-11-14 | $29.71 | $121.06 | 26,977,427 | — | — |
| 2007-11-13 | $30.10 | $122.63 | 30,531,175 | — | — |
| 2007-11-12 | $29.19 | $118.94 | 27,039,125 | — | — |
| 2007-11-09 | $29.61 | $120.63 | 39,286,125 | — | — |
| 2007-11-08 | $29.71 | $121.06 | 39,192,651 | — | — |
| 2007-11-07 | $29.20 | $118.97 | 35,574,026 | — | — |
| 2007-11-06 | $30.24 | $123.22 | 27,526,357 | — | — |
| 2007-11-05 | $30.24 | $123.22 | 27,239,446 | — | — |
| 2007-11-02 | $30.53 | $124.38 | 32,275,810 | — | — |
| 2007-11-01 | $30.56 | $124.51 | 31,762,760 | — | — |
| 2007-10-31 | $31.56 | $128.60 | 32,640,175 | — | — |
| 2007-10-30 | $31.28 | $127.43 | 24,119,573 | — | — |
| 2007-10-29 | $31.53 | $128.45 | 24,277,394 | — | — |
| 2007-10-26 | $31.31 | $127.58 | 26,704,815 | — | — |
| 2007-10-25 | $30.97 | $126.17 | 31,291,681 | — | — |
| 2007-10-24 | $31.38 | $127.86 | 39,906,022 | — | — |
| 2007-10-23 | $31.74 | $129.31 | 36,657,191 | — | — |
| 2007-10-22 | $31.10 | $126.69 | 26,736,326 | — | — |
| 2007-10-19 | $31.25 | $127.31 | 36,766,818 | — | — |
| 2007-10-18 | $31.58 | $128.66 | 27,874,437 | — | — |
| 2007-10-17 | $31.67 | $129.03 | 29,785,896 | — | — |
| 2007-10-16 | $31.59 | $128.69 | 33,095,498 | — | — |
| 2007-10-15 | $31.87 | $129.83 | 24,938,599 | — | — |
| 2007-10-12 | $31.94 | $130.14 | 19,565,410 | — | — |
| 2007-10-11 | $31.43 | $128.05 | 27,083,347 | — | — |
| 2007-10-10 | $31.53 | $128.48 | 21,532,742 | — | — |
| 2007-10-09 | $31.71 | $129.19 | 18,937,966 | — | — |
| 2007-10-08 | $31.67 | $129.03 | 11,927,916 | — | — |
| 2007-10-05 | $31.83 | $129.68 | 20,079,122 | — | — |
| 2007-10-04 | $31.71 | $127.77 | 19,704,430 | — | — |
| 2007-10-03 | $31.66 | $127.56 | 23,617,247 | — | — |
| 2007-10-02 | $32.03 | $129.05 | 21,591,660 | — | — |
| 2007-10-01 | $31.90 | $128.50 | 28,386,825 | — | — |
| 2007-09-28 | $31.96 | $128.74 | 32,158,901 | — | — |
| 2007-09-27 | $32.35 | $130.33 | 28,901,861 | — | — |
| 2007-09-26 | $32.35 | $130.33 | 25,279,132 | — | — |
| 2007-09-25 | $32.15 | $129.53 | 32,391,395 | — | — |
| 2007-09-24 | $31.93 | $128.62 | 41,100,402 | — | — |
| 2007-09-21 | $32.12 | $129.41 | 46,060,371 | — | — |
| 2007-09-20 | $31.74 | $127.89 | 38,296,568 | — | — |
| 2007-09-19 | $31.40 | $126.52 | 48,773,512 | — | — |
| 2007-09-18 | $30.84 | $124.24 | 32,481,030 | — | — |
| 2007-09-17 | $30.21 | $121.71 | 33,163,022 | — | — |
| 2007-09-14 | $30.54 | $123.05 | 24,674,196 | — | — |
| 2007-09-13 | $30.79 | $124.06 | 35,582,103 | — | — |
| 2007-09-12 | $30.11 | $121.29 | 24,013,123 | — | — |
| 2007-09-11 | $30.07 | $121.14 | 26,563,412 | — | — |
| 2007-09-10 | $29.29 | $118.00 | 21,843,087 | — | — |
| 2007-09-07 | $29.25 | $117.85 | 29,796,885 | — | — |
| 2007-09-06 | $30.02 | $120.92 | 33,499,716 | — | — |
| 2007-09-05 | $30.01 | $120.89 | 28,236,683 | — | — |
| 2007-09-04 | $30.42 | $122.57 | 23,516,623 | — | — |
| 2007-08-31 | $30.11 | $121.32 | 22,798,883 | — | — |
| 2007-08-30 | $30.03 | $120.98 | 19,794,462 | — | — |
| 2007-08-29 | $30.36 | $122.32 | 23,882,047 | — | — |
| 2007-08-28 | $29.30 | $118.03 | 26,298,744 | — | — |
| 2007-08-27 | $30.29 | $122.02 | 16,093,485 | — | — |
| 2007-08-24 | $30.48 | $122.81 | 20,510,349 | — | — |
| 2007-08-23 | $30.29 | $122.02 | 24,725,568 | — | — |
| 2007-08-22 | $30.05 | $121.04 | 25,892,938 | — | — |
| 2007-08-21 | $29.27 | $117.91 | 24,335,385 | — | — |
| 2007-08-20 | $29.19 | $117.61 | 24,161,279 | — | — |
| 2007-08-17 | $29.49 | $118.82 | 47,029,672 | — | — |
| 2007-08-16 | $28.64 | $115.39 | 51,081,906 | — | — |
| 2007-08-15 | $28.69 | $115.60 | 37,803,775 | — | — |
| 2007-08-14 | $28.90 | $116.42 | 26,830,595 | — | — |
| 2007-08-13 | $29.52 | $118.91 | 24,515,978 | — | — |
| 2007-08-10 | $29.36 | $118.28 | 33,599,016 | — | — |
| 2007-08-09 | $29.65 | $119.43 | 45,078,096 | — | — |
| 2007-08-08 | $30.48 | $122.78 | 35,595,740 | — | — |
| 2007-08-07 | $30.56 | $123.11 | 32,171,082 | — | — |
| 2007-08-06 | $30.41 | $122.51 | 31,319,485 | — | — |
| 2007-08-03 | $29.80 | $120.04 | 33,831,510 | — | — |
| 2007-08-02 | $30.66 | $123.54 | 27,348,412 | — | — |
| 2007-08-01 | $30.39 | $122.41 | 47,151,744 | — | — |
| 2007-07-31 | $29.58 | $119.16 | 36,362,998 | — | — |
| 2007-07-30 | $30.04 | $121.01 | 35,276,259 | — | — |
| 2007-07-27 | $29.64 | $119.40 | 41,500,912 | — | — |
| 2007-07-26 | $30.19 | $121.62 | 63,290,907 | — | — |
| 2007-07-25 | $30.59 | $123.24 | 38,883,894 | — | — |
| 2007-07-24 | $29.97 | $120.74 | 54,933,422 | — | — |
| 2007-07-23 | $30.23 | $121.81 | 40,111,904 | — | — |
| 2007-07-20 | $29.50 | $118.85 | 35,880,930 | — | — |
| 2007-07-19 | $29.95 | $120.65 | 24,079,456 | — | — |
| 2007-07-18 | $29.93 | $120.59 | 24,235,555 | — | — |
| 2007-07-17 | $30.09 | $121.23 | 26,206,859 | — | — |
| 2007-07-16 | $30.37 | $122.35 | 18,934,921 | — | — |
| 2007-07-13 | $30.51 | $122.93 | 24,603,760 | — | — |
| 2007-07-12 | $30.57 | $123.17 | 31,908,797 | — | — |
| 2007-07-11 | $30.07 | $121.14 | 30,981,468 | — | — |
| 2007-07-10 | $29.83 | $120.19 | 36,239,204 | — | — |
| 2007-07-09 | $30.58 | $123.21 | 22,733,477 | — | — |
| 2007-07-06 | $30.71 | $123.72 | 25,314,483 | — | — |
| 2007-07-05 | $30.94 | $123.21 | 28,033,317 | — | — |
| 2007-07-03 | $31.34 | $124.83 | 19,429,965 | — | — |
| 2007-07-02 | $31.61 | $125.88 | 47,622,294 | — | — |
| 2007-06-29 | $31.34 | $124.83 | 49,754,728 | — | — |
| 2007-06-28 | $30.77 | $122.54 | 35,727,081 | — | — |
| 2007-06-27 | $30.20 | $120.26 | 29,938,023 | — | — |
| 2007-06-26 | $29.68 | $118.18 | 31,449,237 | — | — |
| 2007-06-25 | $29.52 | $117.55 | 32,041,462 | — | — |
| 2007-06-22 | $29.34 | $116.86 | 48,939,409 | — | — |
| 2007-06-21 | $29.90 | $119.08 | 25,153,882 | — | — |
| 2007-06-20 | $29.86 | $118.90 | 31,342,258 | — | — |
| 2007-06-19 | $30.39 | $121.04 | 19,709,991 | — | — |
| 2007-06-18 | $30.22 | $120.35 | 29,568,627 | — | — |
| 2007-06-15 | $30.42 | $121.16 | 48,190,422 | — | — |
| 2007-06-14 | $30.63 | $122.00 | 33,643,634 | — | — |
| 2007-06-13 | $30.20 | $120.26 | 30,076,911 | — | — |
| 2007-06-12 | $29.52 | $117.55 | 30,760,492 | — | — |
| 2007-06-11 | $30.30 | $120.68 | 24,176,505 | — | — |
| 2007-06-08 | $30.41 | $121.10 | 31,158,089 | — | — |
| 2007-06-07 | $29.85 | $118.87 | 41,573,070 | — | — |
| 2007-06-06 | $30.50 | $121.46 | 22,506,676 | — | — |
| 2007-06-05 | $30.58 | $121.79 | 23,932,359 | — | — |
| 2007-06-04 | $30.89 | $123.02 | 17,128,456 | — | — |
| 2007-06-01 | $30.61 | $121.91 | 30,306,890 | — | — |
| 2007-05-31 | $31.22 | $124.35 | 25,700,826 | — | — |
| 2007-05-30 | $30.95 | $123.27 | 26,926,718 | — | — |
| 2007-05-29 | $30.58 | $121.79 | 19,753,418 | — | — |
| 2007-05-25 | $30.79 | $122.60 | 18,055,520 | — | — |
| 2007-05-24 | $30.53 | $121.58 | 25,060,407 | — | — |
| 2007-05-23 | $30.52 | $121.55 | 19,807,702 | — | — |
| 2007-05-22 | $30.54 | $121.64 | 20,470,364 | — | — |
| 2007-05-21 | $30.63 | $121.97 | 34,168,733 | — | — |
| 2007-05-18 | $31.04 | $123.63 | 34,867,540 | — | — |
| 2007-05-17 | $31.16 | $124.11 | 30,014,418 | — | — |
| 2007-05-16 | $31.07 | $123.75 | 48,028,100 | — | — |
| 2007-05-15 | $30.51 | $121.49 | 26,576,520 | — | — |
| 2007-05-14 | $30.23 | $120.41 | 29,194,994 | — | — |
| 2007-05-11 | $29.90 | $119.08 | 22,642,783 | — | — |
| 2007-05-10 | $29.39 | $117.04 | 22,043,806 | — | — |
| 2007-05-09 | $29.81 | $118.72 | 21,568,622 | — | — |
| 2007-05-08 | $29.66 | $118.12 | 24,669,430 | — | — |
| 2007-05-07 | $29.91 | $119.11 | 20,791,699 | — | — |
| 2007-05-04 | $29.82 | $118.75 | 31,485,912 | — | — |
| 2007-05-03 | $29.38 | $117.01 | 34,667,484 | — | — |
| 2007-05-02 | $29.21 | $116.35 | 32,144,204 | — | — |
| 2007-05-01 | $29.34 | $116.83 | 34,348,135 | — | — |
| 2007-04-30 | $29.24 | $116.47 | 32,878,098 | — | — |
| 2007-04-27 | $29.18 | $116.23 | 28,088,528 | — | — |
| 2007-04-26 | $29.43 | $117.19 | 35,009,605 | — | — |
| 2007-04-25 | $29.56 | $117.73 | 33,525,931 | — | — |
| 2007-04-24 | $29.53 | $117.61 | 31,699,340 | — | — |
| 2007-04-23 | $30.04 | $119.63 | 31,493,061 | — | — |
| 2007-04-20 | $30.11 | $119.93 | 31,229,585 | — | — |
| 2007-04-19 | $29.69 | $118.24 | 21,985,814 | — | — |
| 2007-04-18 | $29.43 | $117.22 | 18,055,123 | — | — |
| 2007-04-17 | $29.60 | $117.88 | 20,741,254 | — | — |
| 2007-04-16 | $29.65 | $118.09 | 18,103,582 | — | — |
| 2007-04-13 | $29.34 | $116.83 | 20,088,920 | — | — |
| 2007-04-12 | $29.20 | $116.29 | 22,477,151 | — | — |
| 2007-04-11 | $29.41 | $117.13 | 19,687,880 | — | — |
| 2007-04-10 | $29.80 | $118.66 | 18,456,428 | — | — |
| 2007-04-09 | $29.71 | $118.30 | 18,308,537 | — | — |
| 2007-04-05 | $29.66 | $118.12 | 19,497,489 | — | — |
| 2007-04-04 | $29.63 | $116.59 | 27,158,815 | — | — |
| 2007-04-03 | $30.02 | $118.10 | 31,824,194 | — | — |
| 2007-04-02 | $29.80 | $117.27 | 51,698,360 | — | — |
| 2007-03-30 | $29.78 | $117.18 | 29,506,002 | — | — |
| 2007-03-29 | $29.58 | $116.41 | 22,924,133 | — | — |
| 2007-03-28 | $29.42 | $115.76 | 32,927,748 | — | — |
| 2007-03-27 | $29.79 | $117.21 | 37,546,257 | — | — |
| 2007-03-26 | $29.69 | $116.83 | 30,090,548 | — | — |
| 2007-03-23 | $29.37 | $115.55 | 27,467,572 | — | — |
| 2007-03-22 | $29.54 | $116.23 | 35,442,950 | — | — |
| 2007-03-21 | $29.35 | $115.49 | 43,641,820 | — | — |
| 2007-03-20 | $28.63 | $112.66 | 22,494,760 | — | — |
| 2007-03-19 | $28.38 | $111.68 | 28,239,199 | — | — |
| 2007-03-16 | $27.93 | $109.90 | 37,453,047 | — | — |
| 2007-03-15 | $27.90 | $109.78 | 23,032,569 | — | — |
| 2007-03-14 | $28.10 | $110.58 | 34,588,176 | — | — |
| 2007-03-13 | $28.14 | $110.73 | 37,273,513 | — | — |
| 2007-03-12 | $27.99 | $110.14 | 28,931,651 | — | — |
| 2007-03-09 | $27.61 | $108.62 | 19,504,506 | — | — |
| 2007-03-08 | $27.58 | $108.50 | 27,303,396 | — | — |
| 2007-03-07 | $26.76 | $105.29 | 36,818,586 | — | — |
| 2007-03-06 | $27.19 | $106.99 | 30,826,295 | — | — |
| 2007-03-05 | $26.98 | $106.16 | 30,586,121 | — | — |
| 2007-03-02 | $27.52 | $108.30 | 27,089,172 | — | — |
| 2007-03-01 | $27.73 | $109.10 | 33,522,091 | — | — |
| 2007-02-28 | $27.79 | $109.37 | 38,024,486 | — | — |
| 2007-02-27 | $27.30 | $107.43 | 44,826,271 | — | — |
| 2007-02-26 | $28.32 | $111.45 | 26,627,096 | — | — |
| 2007-02-23 | $27.95 | $109.96 | 16,192,520 | — | — |
| 2007-02-22 | $27.98 | $110.11 | 19,571,368 | — | — |
| 2007-02-21 | $28.10 | $110.58 | 21,395,575 | — | — |
| 2007-02-20 | $28.22 | $111.03 | 22,511,045 | — | — |
| 2007-02-16 | $28.31 | $111.39 | 21,794,099 | — | — |
| 2007-02-15 | $28.12 | $110.64 | 18,761,080 | — | — |
| 2007-02-14 | $28.09 | $110.52 | 28,644,343 | — | — |
| 2007-02-13 | $28.09 | $110.52 | 18,357,657 | — | — |
| 2007-02-12 | $27.92 | $109.84 | 17,659,777 | — | — |
| 2007-02-09 | $27.87 | $109.66 | 27,267,118 | — | — |
| 2007-02-08 | $28.23 | $111.09 | 21,724,854 | — | — |
| 2007-02-07 | $28.07 | $110.44 | 46,025,947 | — | — |
| 2007-02-06 | $28.33 | $111.48 | 30,148,804 | — | — |
| 2007-02-05 | $28.54 | $112.31 | 34,381,102 | — | — |
| 2007-02-02 | $28.79 | $113.29 | 27,595,338 | — | — |
| 2007-02-01 | $28.51 | $112.19 | 26,254,258 | — | — |
| 2007-01-31 | $28.42 | $111.83 | 37,602,924 | — | — |
| 2007-01-30 | $28.01 | $110.23 | 26,212,420 | — | — |
| 2007-01-29 | $27.58 | $108.50 | 26,273,324 | — | — |
| 2007-01-26 | $27.49 | $108.18 | 32,339,230 | — | — |
| 2007-01-25 | $27.79 | $109.34 | 41,896,656 | — | — |
| 2007-01-24 | $27.67 | $108.86 | 45,078,758 | — | — |
| 2007-01-23 | $26.71 | $105.09 | 23,530,658 | — | — |
| 2007-01-22 | $26.64 | $104.82 | 28,343,795 | — | — |
| 2007-01-19 | $26.49 | $104.22 | 28,688,035 | — | — |
| 2007-01-18 | $26.45 | $104.08 | 37,018,643 | — | — |
| 2007-01-17 | $26.05 | $102.50 | 23,709,662 | — | — |
| 2007-01-16 | $26.16 | $102.92 | 21,647,003 | — | — |
| 2007-01-12 | $26.23 | $103.21 | 26,766,911 | — | — |
| 2007-01-11 | $26.05 | $102.50 | 32,219,672 | — | — |
| 2007-01-10 | $25.70 | $101.13 | 39,672,733 | — | — |
| 2007-01-09 | $25.63 | $100.87 | 53,069,362 | — | — |
| 2007-01-08 | $25.54 | $100.48 | 53,274,318 | — | — |
| 2007-01-05 | $25.65 | $99.53 | 48,407,823 | — | — |
| 2007-01-04 | $26.06 | $101.11 | 58,633,870 | — | — |
| 2007-01-03 | $26.40 | $102.43 | 44,611,253 | — | — |