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
- 2000-10-06 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 | $30.58 | $30.58 | 3,791,400 | — | — |
| 2007-12-28 | $30.47 | $30.47 | 4,903,200 | — | — |
| 2007-12-27 | $30.93 | $30.93 | 4,798,500 | — | — |
| 2007-12-26 | $30.88 | $30.88 | 2,957,300 | — | — |
| 2007-12-24 | $31.58 | $31.58 | 1,731,100 | — | — |
| 2007-12-21 | $31.47 | $31.47 | 5,242,500 | — | — |
| 2007-12-20 | $31.59 | $31.59 | 7,343,200 | — | — |
| 2007-12-19 | $30.41 | $30.41 | 14,077,000 | — | — |
| 2007-12-18 | $31.13 | $31.13 | 14,260,300 | — | — |
| 2007-12-17 | $32.97 | $32.97 | 4,570,700 | — | — |
| 2007-12-14 | $34.20 | $34.20 | 4,207,500 | — | — |
| 2007-12-13 | $35.23 | $35.23 | 4,707,100 | — | — |
| 2007-12-12 | $35.05 | $35.05 | 7,378,200 | — | — |
| 2007-12-11 | $35.81 | $35.81 | 3,946,400 | — | — |
| 2007-12-10 | $37.37 | $37.37 | 2,631,000 | — | — |
| 2007-12-07 | $36.60 | $36.60 | 3,159,900 | — | — |
| 2007-12-06 | $36.67 | $36.67 | 3,264,600 | — | — |
| 2007-12-05 | $36.34 | $36.34 | 3,687,500 | — | — |
| 2007-12-04 | $35.74 | $35.74 | 4,238,300 | — | — |
| 2007-12-03 | $36.38 | $36.38 | 3,369,600 | — | — |
| 2007-11-30 | $37.14 | $37.14 | 5,567,400 | — | — |
| 2007-11-29 | $35.79 | $35.79 | 4,640,400 | — | — |
| 2007-11-28 | $37.18 | $37.18 | 7,237,900 | — | — |
| 2007-11-27 | $35.00 | $35.00 | 5,136,200 | — | — |
| 2007-11-26 | $34.77 | $34.77 | 5,316,800 | — | — |
| 2007-11-23 | $35.91 | $35.91 | 2,075,200 | — | — |
| 2007-11-21 | $34.83 | $34.83 | 6,207,300 | — | — |
| 2007-11-20 | $35.21 | $35.21 | 8,259,800 | — | — |
| 2007-11-19 | $34.42 | $34.42 | 6,765,300 | — | — |
| 2007-11-16 | $34.32 | $34.32 | 5,728,700 | — | — |
| 2007-11-15 | $34.26 | $34.26 | 7,411,400 | — | — |
| 2007-11-14 | $34.89 | $34.89 | 8,351,400 | — | — |
| 2007-11-13 | $35.94 | $35.94 | 8,553,600 | — | — |
| 2007-11-12 | $33.69 | $33.69 | 8,342,600 | — | — |
| 2007-11-09 | $32.58 | $32.58 | 10,539,000 | — | — |
| 2007-11-08 | $32.30 | $32.30 | 13,212,000 | — | — |
| 2007-11-07 | $33.07 | $33.07 | 8,949,100 | — | — |
| 2007-11-06 | $33.40 | $33.40 | 8,606,500 | — | — |
| 2007-11-05 | $33.93 | $33.93 | 7,666,300 | — | — |
| 2007-11-02 | $35.18 | $35.18 | 6,298,100 | — | — |
| 2007-11-01 | $35.14 | $35.14 | 6,730,400 | — | — |
| 2007-10-31 | $36.56 | $36.56 | 6,796,400 | — | — |
| 2007-10-30 | $35.90 | $35.90 | 10,623,800 | — | — |
| 2007-10-29 | $37.10 | $37.10 | 9,737,800 | — | — |
| 2007-10-26 | $36.16 | $36.16 | 8,459,700 | — | — |
| 2007-10-25 | $35.18 | $35.18 | 13,755,400 | — | — |
| 2007-10-24 | $36.40 | $36.40 | 12,567,000 | — | — |
| 2007-10-23 | $36.60 | $36.60 | 34,057,900 | — | — |
| 2007-10-22 | $41.47 | $41.47 | 7,805,100 | — | — |
| 2007-10-19 | $41.28 | $41.28 | 4,942,800 | — | — |
| 2007-10-18 | $42.70 | $42.70 | 5,491,000 | — | — |
| 2007-10-17 | $43.10 | $43.10 | 7,854,100 | — | — |
| 2007-10-16 | $41.80 | $41.80 | 6,410,200 | — | — |
| 2007-10-15 | $41.74 | $41.74 | 9,506,800 | — | — |
| 2007-10-12 | $43.97 | $43.97 | 3,982,800 | — | — |
| 2007-10-11 | $44.27 | $44.27 | 5,931,600 | — | — |
| 2007-10-10 | $45.31 | $45.31 | 3,265,300 | — | — |
| 2007-10-09 | $45.10 | $45.10 | 7,504,500 | — | — |
| 2007-10-08 | $46.65 | $46.65 | 1,942,200 | — | — |
| 2007-10-05 | $47.42 | $47.42 | 4,000,800 | — | — |
| 2007-10-04 | $45.96 | $45.96 | 3,882,700 | — | — |
| 2007-10-03 | $46.92 | $46.92 | 3,984,700 | — | — |
| 2007-10-02 | $47.20 | $47.20 | 3,136,100 | — | — |
| 2007-10-01 | $47.07 | $47.07 | 4,449,700 | — | — |
| 2007-09-28 | $47.27 | $47.27 | 1,939,500 | — | — |
| 2007-09-27 | $47.60 | $47.60 | 2,332,800 | — | — |
| 2007-09-26 | $46.99 | $46.99 | 2,861,900 | — | — |
| 2007-09-25 | $46.96 | $46.96 | 4,242,700 | — | — |
| 2007-09-24 | $47.67 | $47.67 | 3,257,700 | — | — |
| 2007-09-21 | $48.28 | $48.28 | 3,320,600 | — | — |
| 2007-09-20 | $48.73 | $48.73 | 3,924,100 | — | — |
| 2007-09-19 | $50.07 | $50.07 | 7,539,600 | — | — |
| 2007-09-18 | $47.83 | $47.83 | 4,468,300 | — | — |
| 2007-09-17 | $46.52 | $46.52 | 4,157,900 | — | — |
| 2007-09-14 | $47.94 | $47.94 | 3,867,600 | — | — |
| 2007-09-13 | $47.48 | $47.48 | 6,349,800 | — | — |
| 2007-09-12 | $46.00 | $46.00 | 4,137,300 | — | — |
| 2007-09-11 | $45.88 | $45.88 | 5,696,500 | — | — |
| 2007-09-10 | $43.93 | $43.93 | 4,415,700 | — | — |
| 2007-09-07 | $44.67 | $44.67 | 6,140,800 | — | — |
| 2007-09-06 | $45.95 | $45.95 | 4,722,800 | — | — |
| 2007-09-05 | $45.81 | $45.81 | 7,430,300 | — | — |
| 2007-09-04 | $44.44 | $44.44 | 4,089,400 | — | — |
| 2007-08-31 | $44.53 | $44.53 | 5,510,000 | — | — |
| 2007-08-30 | $43.03 | $43.03 | 6,289,100 | — | — |
| 2007-08-29 | $41.88 | $41.88 | 8,114,200 | — | — |
| 2007-08-28 | $41.46 | $41.46 | 6,418,200 | — | — |
| 2007-08-27 | $42.79 | $42.79 | 5,269,700 | — | — |
| 2007-08-24 | $45.00 | $45.00 | 3,042,300 | — | — |
| 2007-08-23 | $44.14 | $44.14 | 3,936,000 | — | — |
| 2007-08-22 | $43.67 | $43.67 | 5,325,100 | — | — |
| 2007-08-21 | $43.79 | $43.79 | 7,542,700 | — | — |
| 2007-08-20 | $44.53 | $44.53 | 3,526,500 | — | — |
| 2007-08-17 | $44.32 | $44.32 | 9,090,800 | — | — |
| 2007-08-16 | $43.42 | $43.42 | 8,616,400 | — | — |
| 2007-08-15 | $43.40 | $43.40 | 3,843,000 | — | — |
| 2007-08-14 | $43.93 | $43.93 | 4,193,800 | — | — |
| 2007-08-13 | $45.89 | $45.89 | 4,376,800 | — | — |
| 2007-08-10 | $44.99 | $44.99 | 7,964,300 | — | — |
| 2007-08-09 | $44.15 | $44.15 | 6,407,800 | — | — |
| 2007-08-08 | $46.28 | $46.28 | 7,187,700 | — | — |
| 2007-08-07 | $48.55 | $48.55 | 5,232,300 | — | — |
| 2007-08-06 | $46.73 | $46.73 | 6,003,100 | — | — |
| 2007-08-03 | $45.96 | $45.96 | 4,078,000 | — | — |
| 2007-08-02 | $47.96 | $47.96 | 3,739,900 | — | — |
| 2007-08-01 | $47.41 | $47.41 | 7,680,000 | — | — |
| 2007-07-31 | $45.46 | $45.46 | 9,234,800 | — | — |
| 2007-07-30 | $47.87 | $47.87 | 7,988,000 | — | — |
| 2007-07-27 | $45.56 | $45.56 | 4,876,400 | — | — |
| 2007-07-26 | $46.83 | $46.83 | 6,262,200 | — | — |
| 2007-07-25 | $48.10 | $48.10 | 3,791,700 | — | — |
| 2007-07-24 | $49.00 | $49.00 | 3,406,800 | — | — |
| 2007-07-23 | $49.05 | $49.05 | 1,929,600 | — | — |
| 2007-07-20 | $48.87 | $48.87 | 2,832,800 | — | — |
| 2007-07-19 | $49.88 | $49.88 | 2,638,900 | — | — |
| 2007-07-18 | $48.97 | $48.97 | 2,817,800 | — | — |
| 2007-07-17 | $49.12 | $49.12 | 2,309,800 | — | — |
| 2007-07-16 | $48.84 | $48.84 | 2,900,200 | — | — |
| 2007-07-13 | $49.84 | $49.84 | 2,389,400 | — | — |
| 2007-07-12 | $50.70 | $50.70 | 3,818,600 | — | — |
| 2007-07-11 | $48.72 | $48.72 | 3,053,600 | — | — |
| 2007-07-10 | $49.14 | $49.14 | 3,578,900 | — | — |
| 2007-07-09 | $49.43 | $49.43 | 4,665,500 | — | — |
| 2007-07-06 | $49.37 | $49.37 | 3,900,700 | — | — |
| 2007-07-05 | $47.90 | $47.90 | 3,842,200 | — | — |
| 2007-07-03 | $47.58 | $47.58 | 1,307,500 | — | — |
| 2007-07-02 | $47.25 | $47.25 | 2,082,600 | — | — |
| 2007-06-29 | $47.39 | $47.39 | 2,873,200 | — | — |
| 2007-06-28 | $47.34 | $47.34 | 1,959,100 | — | — |
| 2007-06-27 | $47.24 | $47.24 | 2,999,300 | — | — |
| 2007-06-26 | $46.62 | $46.62 | 2,575,100 | — | — |
| 2007-06-25 | $46.51 | $46.51 | 2,646,800 | — | — |
| 2007-06-22 | $47.12 | $47.12 | 4,830,800 | — | — |
| 2007-06-21 | $48.03 | $48.03 | 2,378,700 | — | — |
| 2007-06-20 | $48.02 | $48.02 | 2,590,700 | — | — |
| 2007-06-19 | $49.57 | $49.57 | 2,832,200 | — | — |
| 2007-06-18 | $48.63 | $48.63 | 2,049,300 | — | — |
| 2007-06-15 | $48.69 | $48.69 | 2,787,300 | — | — |
| 2007-06-14 | $48.87 | $48.87 | 3,517,700 | — | — |
| 2007-06-13 | $48.89 | $48.89 | 3,224,700 | — | — |
| 2007-06-12 | $47.48 | $47.48 | 2,765,200 | — | — |
| 2007-06-11 | $48.07 | $48.07 | 2,816,500 | — | — |
| 2007-06-08 | $49.02 | $49.02 | 3,411,500 | — | — |
| 2007-06-07 | $47.86 | $47.86 | 3,611,900 | — | — |
| 2007-06-06 | $49.12 | $49.12 | 5,150,100 | — | — |
| 2007-06-05 | $50.34 | $50.34 | 3,701,600 | — | — |
| 2007-06-04 | $51.55 | $51.55 | 2,638,500 | — | — |
| 2007-06-01 | $51.34 | $51.34 | 2,978,600 | — | — |
| 2007-05-31 | $51.36 | $51.36 | 2,999,200 | — | — |
| 2007-05-30 | $51.15 | $51.15 | 6,077,200 | — | — |
| 2007-05-29 | $49.11 | $49.11 | 2,552,700 | — | — |
| 2007-05-25 | $48.66 | $48.66 | 1,978,200 | — | — |
| 2007-05-24 | $48.61 | $48.61 | 3,430,400 | — | — |
| 2007-05-23 | $49.26 | $49.26 | 3,881,500 | — | — |
| 2007-05-22 | $49.23 | $49.23 | 4,417,800 | — | — |
| 2007-05-21 | $48.58 | $48.58 | 3,205,600 | — | — |
| 2007-05-18 | $47.96 | $47.96 | 2,686,900 | — | — |
| 2007-05-17 | $47.90 | $47.90 | 2,559,200 | — | — |
| 2007-05-16 | $47.46 | $47.46 | 4,472,900 | — | — |
| 2007-05-15 | $46.10 | $46.10 | 6,197,600 | — | — |
| 2007-05-14 | $47.36 | $47.36 | 2,912,300 | — | — |
| 2007-05-11 | $47.84 | $47.84 | 3,439,100 | — | — |
| 2007-05-10 | $48.12 | $48.12 | 3,332,300 | — | — |
| 2007-05-09 | $49.33 | $49.33 | 2,739,900 | — | — |
| 2007-05-08 | $48.55 | $48.55 | 3,347,300 | — | — |
| 2007-05-07 | $48.20 | $48.20 | 3,581,900 | — | — |
| 2007-05-04 | $49.14 | $49.14 | 3,944,900 | — | — |
| 2007-05-03 | $47.75 | $47.75 | 4,442,800 | — | — |
| 2007-05-02 | $48.60 | $48.60 | 5,080,900 | — | — |
| 2007-05-01 | $48.10 | $48.10 | 8,523,500 | — | — |
| 2007-04-30 | $48.83 | $48.83 | 5,514,900 | — | — |
| 2007-04-27 | $51.25 | $51.25 | 4,069,300 | — | — |
| 2007-04-26 | $51.28 | $51.28 | 4,043,800 | — | — |
| 2007-04-25 | $50.75 | $50.75 | 5,344,200 | — | — |
| 2007-04-24 | $50.26 | $50.26 | 10,214,900 | — | — |
| 2007-04-23 | $53.35 | $53.35 | 3,427,400 | — | — |
| 2007-04-20 | $53.79 | $53.79 | 4,107,100 | — | — |
| 2007-04-19 | $51.83 | $51.83 | 2,030,000 | — | — |
| 2007-04-18 | $52.74 | $52.74 | 2,818,100 | — | — |
| 2007-04-17 | $52.23 | $52.23 | 2,689,700 | — | — |
| 2007-04-16 | $52.97 | $52.97 | 2,995,100 | — | — |
| 2007-04-13 | $51.99 | $51.99 | 2,969,100 | — | — |
| 2007-04-12 | $52.86 | $52.86 | 4,395,400 | — | — |
| 2007-04-11 | $51.25 | $51.25 | 3,171,100 | — | — |
| 2007-04-10 | $51.44 | $51.44 | 2,860,900 | — | — |
| 2007-04-09 | $51.30 | $51.30 | 2,158,100 | — | — |
| 2007-04-05 | $51.40 | $51.40 | 1,855,600 | — | — |
| 2007-04-04 | $51.64 | $51.64 | 2,441,500 | — | — |
| 2007-04-03 | $50.97 | $50.97 | 3,331,300 | — | — |
| 2007-04-02 | $50.19 | $50.19 | 2,758,500 | — | — |
| 2007-03-30 | $50.05 | $50.05 | 2,890,800 | — | — |
| 2007-03-29 | $49.80 | $49.80 | 2,808,700 | — | — |
| 2007-03-28 | $49.86 | $49.86 | 2,833,700 | — | — |
| 2007-03-27 | $50.65 | $50.65 | 3,037,200 | — | — |
| 2007-03-26 | $50.89 | $50.89 | 2,302,700 | — | — |
| 2007-03-23 | $50.96 | $50.96 | 2,044,300 | — | — |
| 2007-03-22 | $50.79 | $50.79 | 2,257,700 | — | — |
| 2007-03-21 | $50.23 | $50.23 | 3,134,100 | — | — |
| 2007-03-20 | $50.00 | $50.00 | 2,609,100 | — | — |
| 2007-03-19 | $49.35 | $49.35 | 2,198,400 | — | — |
| 2007-03-16 | $48.77 | $48.77 | 3,858,500 | — | — |
| 2007-03-15 | $49.17 | $49.17 | 2,081,000 | — | — |
| 2007-03-14 | $48.80 | $48.80 | 4,520,100 | — | — |
| 2007-03-13 | $48.74 | $48.74 | 4,714,000 | — | — |
| 2007-03-12 | $50.00 | $50.00 | 3,006,800 | — | — |
| 2007-03-09 | $49.32 | $49.32 | 2,548,500 | — | — |
| 2007-03-08 | $49.16 | $49.16 | 2,729,100 | — | — |
| 2007-03-07 | $48.22 | $48.22 | 3,652,600 | — | — |
| 2007-03-06 | $47.83 | $47.83 | 3,629,600 | — | — |
| 2007-03-05 | $46.67 | $46.67 | 4,664,100 | — | — |
| 2007-03-02 | $47.66 | $47.66 | 4,690,400 | — | — |
| 2007-03-01 | $48.18 | $48.18 | 6,478,600 | — | — |
| 2007-02-28 | $47.19 | $47.19 | 5,658,700 | — | — |
| 2007-02-27 | $46.01 | $46.01 | 6,987,100 | — | — |
| 2007-02-26 | $48.93 | $48.93 | 2,551,000 | — | — |
| 2007-02-23 | $49.97 | $49.97 | 2,618,100 | — | — |
| 2007-02-22 | $49.73 | $49.73 | 2,902,700 | — | — |
| 2007-02-21 | $49.95 | $49.95 | 4,204,500 | — | — |
| 2007-02-20 | $50.83 | $50.83 | 3,924,600 | — | — |
| 2007-02-16 | $49.98 | $49.98 | 3,353,200 | — | — |
| 2007-02-15 | $49.29 | $49.29 | 2,888,800 | — | — |
| 2007-02-14 | $49.38 | $49.38 | 4,818,700 | — | — |
| 2007-02-13 | $48.25 | $48.25 | 4,563,200 | — | — |
| 2007-02-12 | $47.21 | $47.21 | 2,689,200 | — | — |
| 2007-02-09 | $46.86 | $46.86 | 2,605,800 | — | — |
| 2007-02-08 | $47.51 | $47.51 | 3,248,400 | — | — |
| 2007-02-07 | $47.44 | $47.44 | 1,874,400 | — | — |
| 2007-02-06 | $47.05 | $47.05 | 2,093,900 | — | — |
| 2007-02-05 | $46.56 | $46.56 | 2,290,300 | — | — |
| 2007-02-02 | $47.11 | $47.11 | 3,639,000 | — | — |
| 2007-02-01 | $46.76 | $46.76 | 4,121,400 | — | — |
| 2007-01-31 | $45.86 | $45.86 | 3,416,500 | — | — |
| 2007-01-30 | $44.82 | $44.82 | 3,921,400 | — | — |
| 2007-01-29 | $44.52 | $44.52 | 3,931,400 | — | — |
| 2007-01-26 | $43.84 | $43.84 | 3,147,600 | — | — |
| 2007-01-25 | $43.82 | $43.82 | 4,654,100 | — | — |
| 2007-01-24 | $44.80 | $44.80 | 4,051,200 | — | — |
| 2007-01-23 | $43.91 | $43.91 | 10,137,000 | — | — |
| 2007-01-22 | $43.98 | $43.98 | 4,806,500 | — | — |
| 2007-01-19 | $45.00 | $45.00 | 3,779,600 | — | — |
| 2007-01-18 | $45.05 | $45.05 | 3,375,400 | — | — |
| 2007-01-17 | $45.86 | $45.86 | 2,818,700 | — | — |
| 2007-01-16 | $46.34 | $46.34 | 3,196,400 | — | — |
| 2007-01-12 | $45.82 | $45.82 | 2,062,200 | — | — |
| 2007-01-11 | $45.62 | $45.62 | 3,015,800 | — | — |
| 2007-01-10 | $44.45 | $44.45 | 2,248,900 | — | — |
| 2007-01-09 | $44.45 | $44.45 | 2,850,000 | — | — |
| 2007-01-08 | $44.01 | $44.01 | 3,851,800 | — | — |
| 2007-01-05 | $44.00 | $44.00 | 2,650,100 | — | — |
| 2007-01-04 | $45.00 | $45.00 | 3,727,100 | — | — |
| 2007-01-03 | $43.82 | $43.82 | 4,480,800 | — | — |