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
- 1980-01-02 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 | $31.41 | $64.79 | 4,762,800 | — | — |
| 2007-12-28 | $31.93 | $65.88 | 4,962,800 | — | — |
| 2007-12-27 | $31.83 | $65.66 | 5,506,400 | — | — |
| 2007-12-26 | $32.00 | $66.02 | 3,954,800 | — | — |
| 2007-12-24 | $32.12 | $66.26 | 3,155,200 | — | — |
| 2007-12-21 | $31.50 | $65.00 | 14,041,600 | — | — |
| 2007-12-20 | $30.83 | $63.59 | 12,947,200 | — | — |
| 2007-12-19 | $31.15 | $64.27 | 29,594,800 | — | — |
| 2007-12-18 | $32.36 | $66.76 | 7,028,800 | — | — |
| 2007-12-17 | $32.24 | $66.51 | 7,533,600 | — | — |
| 2007-12-14 | $32.64 | $67.34 | 6,890,400 | — | — |
| 2007-12-13 | $33.45 | $69.01 | 5,843,200 | — | — |
| 2007-12-12 | $33.14 | $68.38 | 12,067,200 | — | — |
| 2007-12-11 | $32.66 | $67.38 | 9,680,400 | — | — |
| 2007-12-10 | $33.81 | $69.76 | 4,606,000 | — | — |
| 2007-12-07 | $33.71 | $69.55 | 8,169,600 | — | — |
| 2007-12-06 | $33.54 | $69.19 | 13,281,200 | — | — |
| 2007-12-05 | $32.33 | $66.69 | 9,040,400 | — | — |
| 2007-12-04 | $31.68 | $65.37 | 6,236,000 | — | — |
| 2007-12-03 | $31.58 | $65.15 | 7,310,000 | — | — |
| 2007-11-30 | $31.54 | $65.06 | 9,376,000 | — | — |
| 2007-11-29 | $31.37 | $64.72 | 6,506,800 | — | — |
| 2007-11-28 | $31.72 | $65.45 | 11,392,800 | — | — |
| 2007-11-27 | $31.10 | $64.17 | 8,557,200 | — | — |
| 2007-11-26 | $30.34 | $62.37 | 7,161,600 | — | — |
| 2007-11-23 | $31.17 | $64.07 | 3,876,800 | — | — |
| 2007-11-21 | $30.73 | $63.16 | 9,580,400 | — | — |
| 2007-11-20 | $31.61 | $64.98 | 9,398,000 | — | — |
| 2007-11-19 | $31.17 | $64.08 | 11,878,800 | — | — |
| 2007-11-16 | $31.62 | $65.00 | 9,844,800 | — | — |
| 2007-11-15 | $31.11 | $63.94 | 9,944,000 | — | — |
| 2007-11-14 | $31.09 | $63.91 | 8,892,800 | — | — |
| 2007-11-13 | $31.37 | $64.48 | 11,035,600 | — | — |
| 2007-11-12 | $30.90 | $63.52 | 8,546,400 | — | — |
| 2007-11-09 | $31.16 | $64.06 | 9,762,400 | — | — |
| 2007-11-08 | $31.62 | $65.00 | 12,334,800 | — | — |
| 2007-11-07 | $31.14 | $64.02 | 9,956,400 | — | — |
| 2007-11-06 | $31.72 | $65.20 | 9,641,200 | — | — |
| 2007-11-05 | $31.40 | $64.55 | 10,594,400 | — | — |
| 2007-11-02 | $31.50 | $64.75 | 8,296,800 | — | — |
| 2007-11-01 | $31.19 | $64.11 | 7,719,200 | — | — |
| 2007-10-31 | $32.01 | $65.80 | 8,664,000 | — | — |
| 2007-10-30 | $31.55 | $64.86 | 6,282,800 | — | — |
| 2007-10-29 | $31.87 | $65.51 | 10,524,800 | — | — |
| 2007-10-26 | $31.98 | $65.73 | 5,120,400 | — | — |
| 2007-10-25 | $31.82 | $65.41 | 12,794,000 | — | — |
| 2007-10-24 | $32.26 | $66.31 | 9,970,800 | — | — |
| 2007-10-23 | $32.49 | $66.79 | 14,805,200 | — | — |
| 2007-10-22 | $31.31 | $64.37 | 11,194,800 | — | — |
| 2007-10-19 | $30.66 | $63.01 | 14,347,600 | — | — |
| 2007-10-18 | $31.48 | $64.72 | 23,595,600 | — | — |
| 2007-10-17 | $29.75 | $61.14 | 18,003,600 | — | — |
| 2007-10-16 | $29.05 | $59.71 | 8,286,800 | — | — |
| 2007-10-15 | $29.54 | $60.72 | 7,695,200 | — | — |
| 2007-10-12 | $29.88 | $61.42 | 9,120,000 | — | — |
| 2007-10-11 | $29.60 | $60.85 | 8,645,200 | — | — |
| 2007-10-10 | $29.42 | $60.48 | 4,271,200 | — | — |
| 2007-10-09 | $29.54 | $60.71 | 6,812,800 | — | — |
| 2007-10-08 | $29.34 | $60.31 | 5,048,400 | — | — |
| 2007-10-05 | $29.34 | $60.31 | 13,714,800 | — | — |
| 2007-10-04 | $28.09 | $57.74 | 7,293,600 | — | — |
| 2007-10-03 | $27.75 | $57.05 | 6,484,400 | — | — |
| 2007-10-02 | $28.33 | $58.24 | 4,352,000 | — | — |
| 2007-10-01 | $28.58 | $58.75 | 7,609,200 | — | — |
| 2007-09-28 | $28.26 | $58.10 | 4,217,600 | — | — |
| 2007-09-27 | $28.45 | $58.47 | 10,250,400 | — | — |
| 2007-09-26 | $28.09 | $57.74 | 17,128,800 | — | — |
| 2007-09-25 | $27.73 | $56.99 | 15,231,200 | — | — |
| 2007-09-24 | $27.85 | $57.24 | 5,934,000 | — | — |
| 2007-09-21 | $28.22 | $58.00 | 9,980,000 | — | — |
| 2007-09-20 | $28.01 | $57.59 | 9,449,200 | — | — |
| 2007-09-19 | $28.71 | $59.01 | 8,748,000 | — | — |
| 2007-09-18 | $29.07 | $59.75 | 10,495,200 | — | — |
| 2007-09-17 | $27.75 | $57.04 | 4,464,800 | — | — |
| 2007-09-14 | $27.96 | $57.47 | 6,116,000 | — | — |
| 2007-09-13 | $28.17 | $57.91 | 10,541,600 | — | — |
| 2007-09-12 | $27.17 | $55.86 | 5,860,000 | — | — |
| 2007-09-11 | $27.12 | $55.75 | 5,546,800 | — | — |
| 2007-09-10 | $26.48 | $54.43 | 8,660,400 | — | — |
| 2007-09-07 | $27.03 | $55.56 | 10,806,000 | — | — |
| 2007-09-06 | $27.32 | $56.16 | 6,892,400 | — | — |
| 2007-09-05 | $27.28 | $56.08 | 11,641,200 | — | — |
| 2007-09-04 | $28.14 | $57.84 | 5,341,200 | — | — |
| 2007-08-31 | $27.89 | $57.34 | 12,036,800 | — | — |
| 2007-08-30 | $26.97 | $55.43 | 10,230,400 | — | — |
| 2007-08-29 | $27.48 | $56.49 | 7,499,600 | — | — |
| 2007-08-28 | $26.71 | $54.90 | 7,524,000 | — | — |
| 2007-08-27 | $27.38 | $56.10 | 5,464,400 | — | — |
| 2007-08-24 | $27.77 | $56.90 | 6,959,200 | — | — |
| 2007-08-23 | $27.42 | $56.17 | 9,952,000 | — | — |
| 2007-08-22 | $28.22 | $57.82 | 10,981,600 | — | — |
| 2007-08-21 | $27.41 | $56.15 | 8,388,800 | — | — |
| 2007-08-20 | $27.93 | $57.23 | 17,457,200 | — | — |
| 2007-08-17 | $26.48 | $54.26 | 15,945,200 | — | — |
| 2007-08-16 | $26.25 | $53.79 | 32,643,200 | — | — |
| 2007-08-15 | $26.91 | $55.14 | 17,903,600 | — | — |
| 2007-08-14 | $28.29 | $57.96 | 13,719,200 | — | — |
| 2007-08-13 | $29.49 | $60.43 | 8,291,200 | — | — |
| 2007-08-10 | $29.16 | $59.76 | 16,453,200 | — | — |
| 2007-08-09 | $28.92 | $59.27 | 12,474,000 | — | — |
| 2007-08-08 | $29.76 | $60.99 | 15,875,200 | — | — |
| 2007-08-07 | $29.22 | $59.87 | 13,282,000 | — | — |
| 2007-08-06 | $28.67 | $58.75 | 17,455,200 | — | — |
| 2007-08-03 | $28.56 | $58.53 | 14,041,200 | — | — |
| 2007-08-02 | $30.00 | $61.47 | 11,544,800 | — | — |
| 2007-08-01 | $29.83 | $61.13 | 11,888,400 | — | — |
| 2007-07-31 | $29.79 | $61.03 | 9,767,200 | — | — |
| 2007-07-30 | $30.17 | $61.83 | 9,466,400 | — | — |
| 2007-07-27 | $29.78 | $61.02 | 16,484,000 | — | — |
| 2007-07-26 | $30.03 | $61.52 | 18,184,800 | — | — |
| 2007-07-25 | $30.70 | $62.91 | 14,990,800 | — | — |
| 2007-07-24 | $31.25 | $64.03 | 14,562,400 | — | — |
| 2007-07-23 | $31.83 | $65.22 | 7,243,200 | — | — |
| 2007-07-20 | $31.47 | $64.48 | 10,912,800 | — | — |
| 2007-07-19 | $31.43 | $64.41 | 16,246,400 | — | — |
| 2007-07-18 | $31.48 | $64.50 | 23,166,800 | — | — |
| 2007-07-17 | $30.98 | $63.47 | 11,542,000 | — | — |
| 2007-07-16 | $30.55 | $62.59 | 8,340,400 | — | — |
| 2007-07-13 | $30.20 | $61.88 | 5,588,800 | — | — |
| 2007-07-12 | $29.93 | $61.33 | 9,072,000 | — | — |
| 2007-07-11 | $29.44 | $60.32 | 9,699,600 | — | — |
| 2007-07-10 | $28.77 | $58.95 | 8,713,600 | — | — |
| 2007-07-09 | $29.22 | $59.86 | 5,173,200 | — | — |
| 2007-07-06 | $29.20 | $59.84 | 6,204,800 | — | — |
| 2007-07-05 | $29.00 | $59.42 | 5,052,000 | — | — |
| 2007-07-03 | $29.18 | $59.80 | 3,060,400 | — | — |
| 2007-07-02 | $29.06 | $59.55 | 5,729,200 | — | — |
| 2007-06-29 | $28.79 | $58.99 | 6,034,400 | — | — |
| 2007-06-28 | $28.78 | $58.96 | 6,100,400 | — | — |
| 2007-06-27 | $28.67 | $58.76 | 9,159,200 | — | — |
| 2007-06-26 | $28.37 | $58.13 | 7,793,600 | — | — |
| 2007-06-25 | $28.67 | $58.76 | 7,149,600 | — | — |
| 2007-06-22 | $29.02 | $59.47 | 9,699,200 | — | — |
| 2007-06-21 | $29.50 | $60.45 | 7,332,400 | — | — |
| 2007-06-20 | $29.33 | $60.09 | 6,327,200 | — | — |
| 2007-06-19 | $29.88 | $61.23 | 7,880,400 | — | — |
| 2007-06-18 | $29.87 | $61.21 | 3,985,600 | — | — |
| 2007-06-15 | $30.07 | $61.60 | 13,385,200 | — | — |
| 2007-06-14 | $29.55 | $60.54 | 9,628,800 | — | — |
| 2007-06-13 | $29.18 | $59.80 | 10,325,600 | — | — |
| 2007-06-12 | $28.33 | $58.04 | 9,918,000 | — | — |
| 2007-06-11 | $28.92 | $59.25 | 6,044,400 | — | — |
| 2007-06-08 | $29.16 | $59.76 | 8,391,200 | — | — |
| 2007-06-07 | $28.71 | $58.82 | 12,272,000 | — | — |
| 2007-06-06 | $29.54 | $60.53 | 7,799,600 | — | — |
| 2007-06-05 | $30.25 | $61.97 | 5,774,800 | — | — |
| 2007-06-04 | $30.48 | $62.46 | 5,514,400 | — | — |
| 2007-06-01 | $30.51 | $62.51 | 7,420,800 | — | — |
| 2007-05-31 | $30.17 | $61.82 | 7,113,200 | — | — |
| 2007-05-30 | $29.71 | $60.87 | 4,166,800 | — | — |
| 2007-05-29 | $29.67 | $60.78 | 5,532,400 | — | — |
| 2007-05-25 | $29.49 | $60.43 | 5,317,600 | — | — |
| 2007-05-24 | $29.32 | $59.89 | 7,169,600 | — | — |
| 2007-05-23 | $29.73 | $60.73 | 6,898,000 | — | — |
| 2007-05-22 | $29.64 | $60.55 | 6,263,600 | — | — |
| 2007-05-21 | $29.77 | $60.82 | 9,688,400 | — | — |
| 2007-05-18 | $29.96 | $61.21 | 8,683,200 | — | — |
| 2007-05-17 | $30.20 | $61.70 | 11,552,800 | — | — |
| 2007-05-16 | $29.85 | $60.98 | 10,152,000 | — | — |
| 2007-05-15 | $29.57 | $60.41 | 12,248,000 | — | — |
| 2007-05-14 | $29.35 | $59.96 | 6,298,400 | — | — |
| 2007-05-11 | $29.23 | $59.70 | 9,589,200 | — | — |
| 2007-05-10 | $29.00 | $59.26 | 9,280,400 | — | — |
| 2007-05-09 | $29.39 | $60.03 | 9,982,000 | — | — |
| 2007-05-08 | $29.39 | $60.03 | 13,976,000 | — | — |
| 2007-05-07 | $29.11 | $59.47 | 7,241,200 | — | — |
| 2007-05-04 | $29.16 | $59.57 | 9,483,200 | — | — |
| 2007-05-03 | $29.14 | $59.53 | 11,051,200 | — | — |
| 2007-05-02 | $28.36 | $57.93 | 10,265,600 | — | — |
| 2007-05-01 | $28.06 | $57.31 | 16,154,400 | — | — |
| 2007-04-30 | $28.56 | $58.35 | 8,672,000 | — | — |
| 2007-04-27 | $28.96 | $59.16 | 8,921,600 | — | — |
| 2007-04-26 | $28.69 | $58.62 | 6,718,800 | — | — |
| 2007-04-25 | $29.09 | $59.43 | 11,287,200 | — | — |
| 2007-04-24 | $28.99 | $59.21 | 8,448,800 | — | — |
| 2007-04-23 | $29.15 | $59.55 | 6,640,400 | — | — |
| 2007-04-20 | $29.30 | $59.86 | 11,048,800 | — | — |
| 2007-04-19 | $29.12 | $59.48 | 25,867,200 | — | — |
| 2007-04-18 | $28.45 | $58.11 | 15,574,000 | — | — |
| 2007-04-17 | $27.62 | $56.42 | 5,266,800 | — | — |
| 2007-04-16 | $27.86 | $56.91 | 5,849,600 | — | — |
| 2007-04-13 | $27.45 | $56.07 | 6,347,200 | — | — |
| 2007-04-12 | $27.75 | $56.70 | 14,796,800 | — | — |
| 2007-04-11 | $26.60 | $54.35 | 5,617,200 | — | — |
| 2007-04-10 | $26.88 | $54.91 | 9,542,800 | — | — |
| 2007-04-09 | $26.79 | $54.72 | 23,186,800 | — | — |
| 2007-04-05 | $25.80 | $52.71 | 7,357,200 | — | — |
| 2007-04-04 | $25.75 | $52.62 | 4,721,200 | — | — |
| 2007-04-03 | $25.78 | $52.66 | 5,532,000 | — | — |
| 2007-04-02 | $25.49 | $52.08 | 5,864,800 | — | — |
| 2007-03-30 | $25.39 | $51.86 | 13,876,000 | — | — |
| 2007-03-29 | $25.33 | $51.74 | 9,068,000 | — | — |
| 2007-03-28 | $25.01 | $51.09 | 6,128,400 | — | — |
| 2007-03-27 | $25.24 | $51.55 | 6,694,800 | — | — |
| 2007-03-26 | $25.66 | $52.42 | 9,519,600 | — | — |
| 2007-03-23 | $26.05 | $53.22 | 15,969,600 | — | — |
| 2007-03-22 | $25.09 | $51.26 | 6,978,400 | — | — |
| 2007-03-21 | $25.33 | $51.74 | 9,686,800 | — | — |
| 2007-03-20 | $25.11 | $51.30 | 12,645,600 | — | — |
| 2007-03-19 | $24.90 | $50.87 | 10,540,400 | — | — |
| 2007-03-16 | $24.99 | $51.05 | 12,604,800 | — | — |
| 2007-03-15 | $24.67 | $50.40 | 6,904,000 | — | — |
| 2007-03-14 | $24.39 | $49.83 | 12,662,000 | — | — |
| 2007-03-13 | $24.51 | $50.08 | 8,477,600 | — | — |
| 2007-03-12 | $25.34 | $51.77 | 11,552,800 | — | — |
| 2007-03-09 | $24.68 | $50.43 | 6,555,200 | — | — |
| 2007-03-08 | $24.77 | $50.60 | 9,408,400 | — | — |
| 2007-03-07 | $24.38 | $49.80 | 9,520,000 | — | — |
| 2007-03-06 | $24.05 | $49.14 | 10,900,800 | — | — |
| 2007-03-05 | $24.03 | $49.09 | 10,734,400 | — | — |
| 2007-03-02 | $24.46 | $49.96 | 8,508,000 | — | — |
| 2007-03-01 | $24.72 | $50.51 | 12,080,000 | — | — |
| 2007-02-28 | $24.65 | $50.35 | 10,932,400 | — | — |
| 2007-02-27 | $24.50 | $50.05 | 16,159,200 | — | — |
| 2007-02-26 | $25.43 | $51.95 | 9,985,600 | — | — |
| 2007-02-23 | $25.97 | $52.88 | 8,227,600 | — | — |
| 2007-02-22 | $26.03 | $52.99 | 8,318,800 | — | — |
| 2007-02-21 | $26.08 | $53.09 | 7,127,600 | — | — |
| 2007-02-20 | $25.67 | $52.28 | 6,802,800 | — | — |
| 2007-02-16 | $25.43 | $51.78 | 6,386,000 | — | — |
| 2007-02-15 | $25.56 | $52.04 | 12,656,000 | — | — |
| 2007-02-14 | $26.12 | $53.19 | 15,066,800 | — | — |
| 2007-02-13 | $25.70 | $52.33 | 6,183,200 | — | — |
| 2007-02-12 | $24.94 | $50.78 | 4,857,600 | — | — |
| 2007-02-09 | $24.91 | $50.72 | 6,574,400 | — | — |
| 2007-02-08 | $25.15 | $51.20 | 6,301,600 | — | — |
| 2007-02-07 | $25.04 | $50.98 | 8,180,400 | — | — |
| 2007-02-06 | $24.99 | $50.87 | 9,977,200 | — | — |
| 2007-02-05 | $25.61 | $52.14 | 6,490,000 | — | — |
| 2007-02-02 | $25.60 | $52.12 | 8,374,800 | — | — |
| 2007-02-01 | $25.71 | $52.35 | 17,074,000 | — | — |
| 2007-01-31 | $25.25 | $51.41 | 14,443,600 | — | — |
| 2007-01-30 | $24.25 | $49.36 | 8,392,000 | — | — |
| 2007-01-29 | $23.89 | $48.64 | 11,996,800 | — | — |
| 2007-01-26 | $23.86 | $48.57 | 8,118,400 | — | — |
| 2007-01-25 | $24.12 | $49.11 | 11,048,000 | — | — |
| 2007-01-24 | $24.24 | $49.35 | 10,563,600 | — | — |
| 2007-01-23 | $24.56 | $50.00 | 18,870,000 | — | — |
| 2007-01-22 | $23.83 | $48.51 | 6,516,400 | — | — |
| 2007-01-19 | $24.08 | $49.03 | 10,179,200 | — | — |
| 2007-01-18 | $24.18 | $49.23 | 20,822,400 | — | — |
| 2007-01-17 | $23.51 | $47.87 | 6,650,800 | — | — |
| 2007-01-16 | $23.86 | $48.57 | 14,842,800 | — | — |
| 2007-01-12 | $22.99 | $46.81 | 8,324,800 | — | — |
| 2007-01-11 | $22.63 | $46.07 | 8,690,000 | — | — |
| 2007-01-10 | $22.53 | $45.88 | 8,830,000 | — | — |
| 2007-01-09 | $22.71 | $46.24 | 6,825,600 | — | — |
| 2007-01-08 | $22.70 | $46.22 | 4,882,800 | — | — |
| 2007-01-05 | $22.67 | $46.15 | 6,443,200 | — | — |
| 2007-01-04 | $22.95 | $46.73 | 5,983,600 | — | — |
| 2007-01-03 | $23.12 | $47.07 | 5,536,800 | — | — |