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
- 2002-03-21 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 | $32.67 | $39.17 | 7,935,800 | — | — |
| 2007-12-28 | $33.38 | $40.02 | 8,645,700 | — | — |
| 2007-12-27 | $33.61 | $40.30 | 10,489,300 | — | — |
| 2007-12-26 | $34.26 | $41.08 | 8,240,700 | — | — |
| 2007-12-24 | $33.88 | $40.62 | 4,419,200 | — | — |
| 2007-12-21 | $33.30 | $39.93 | 15,335,300 | — | — |
| 2007-12-20 | $32.46 | $38.92 | 16,844,000 | — | — |
| 2007-12-19 | $31.93 | $38.28 | 13,327,000 | — | — |
| 2007-12-18 | $31.77 | $38.09 | 20,866,200 | — | — |
| 2007-12-17 | $31.06 | $37.24 | 23,094,200 | — | — |
| 2007-12-14 | $32.90 | $39.45 | 25,830,700 | — | — |
| 2007-12-13 | $33.59 | $40.27 | 28,854,800 | — | — |
| 2007-12-12 | $34.90 | $41.85 | 21,143,800 | — | — |
| 2007-12-11 | $34.38 | $41.22 | 23,260,800 | — | — |
| 2007-12-10 | $36.18 | $43.38 | 14,520,800 | — | — |
| 2007-12-07 | $36.50 | $43.76 | 15,721,700 | — | — |
| 2007-12-06 | $36.52 | $43.79 | 20,613,300 | — | — |
| 2007-12-05 | $35.55 | $42.62 | 21,828,600 | — | — |
| 2007-12-04 | $34.42 | $41.27 | 13,000,600 | — | — |
| 2007-12-03 | $34.90 | $41.85 | 13,571,700 | — | — |
| 2007-11-30 | $34.58 | $41.46 | 21,179,400 | — | — |
| 2007-11-29 | $34.36 | $41.20 | 25,895,700 | — | — |
| 2007-11-28 | $33.97 | $40.73 | 26,828,700 | — | — |
| 2007-11-27 | $31.20 | $37.41 | 31,658,800 | — | — |
| 2007-11-26 | $31.00 | $37.17 | 36,298,500 | — | — |
| 2007-11-23 | $32.56 | $39.04 | 12,275,500 | — | — |
| 2007-11-21 | $32.43 | $38.88 | 31,411,100 | — | — |
| 2007-11-20 | $33.64 | $40.33 | 25,163,100 | — | — |
| 2007-11-19 | $33.64 | $40.33 | 28,456,400 | — | — |
| 2007-11-16 | $35.40 | $42.44 | 22,395,400 | — | — |
| 2007-11-15 | $34.50 | $41.37 | 20,332,600 | — | — |
| 2007-11-14 | $35.73 | $42.84 | 22,288,300 | — | — |
| 2007-11-13 | $35.26 | $42.28 | 24,255,500 | — | — |
| 2007-11-12 | $32.85 | $39.39 | 33,036,800 | — | — |
| 2007-11-09 | $35.70 | $42.80 | 27,357,800 | — | — |
| 2007-11-08 | $36.96 | $44.32 | 37,654,400 | — | — |
| 2007-11-07 | $35.84 | $42.97 | 21,818,000 | — | — |
| 2007-11-06 | $37.75 | $45.26 | 22,073,000 | — | — |
| 2007-11-05 | $35.54 | $42.61 | 21,060,400 | — | — |
| 2007-11-02 | $36.38 | $43.62 | 20,042,300 | — | — |
| 2007-11-01 | $36.43 | $43.68 | 27,849,800 | — | — |
| 2007-10-31 | $37.68 | $45.18 | 25,347,300 | — | — |
| 2007-10-30 | $36.47 | $43.73 | 23,583,600 | — | — |
| 2007-10-29 | $37.17 | $44.57 | 24,013,600 | — | — |
| 2007-10-26 | $35.50 | $42.56 | 24,648,300 | — | — |
| 2007-10-25 | $33.49 | $40.15 | 22,233,000 | — | — |
| 2007-10-24 | $32.82 | $39.35 | 30,641,200 | — | — |
| 2007-10-23 | $33.96 | $40.72 | 20,883,700 | — | — |
| 2007-10-22 | $32.73 | $39.24 | 30,479,600 | — | — |
| 2007-10-19 | $33.26 | $39.88 | 27,364,100 | — | — |
| 2007-10-18 | $35.49 | $42.35 | 15,569,500 | — | — |
| 2007-10-17 | $34.66 | $41.36 | 25,229,400 | — | — |
| 2007-10-16 | $34.23 | $40.84 | 23,684,900 | — | — |
| 2007-10-15 | $35.20 | $42.00 | 19,178,600 | — | — |
| 2007-10-12 | $35.92 | $42.86 | 20,970,100 | — | — |
| 2007-10-11 | $34.10 | $40.69 | 29,618,400 | — | — |
| 2007-10-10 | $34.25 | $40.87 | 25,165,700 | — | — |
| 2007-10-09 | $34.35 | $40.99 | 22,812,000 | — | — |
| 2007-10-08 | $33.27 | $39.70 | 19,233,800 | — | — |
| 2007-10-05 | $33.56 | $40.04 | 27,435,600 | — | — |
| 2007-10-04 | $32.05 | $38.24 | 39,607,000 | — | — |
| 2007-10-03 | $32.30 | $38.54 | 48,317,300 | — | — |
| 2007-10-02 | $35.45 | $42.30 | 33,596,100 | — | — |
| 2007-10-01 | $36.14 | $43.12 | 29,630,500 | — | — |
| 2007-09-28 | $33.93 | $40.49 | 26,909,100 | — | — |
| 2007-09-27 | $33.98 | $40.55 | 22,759,800 | — | — |
| 2007-09-26 | $32.98 | $39.35 | 23,511,100 | — | — |
| 2007-09-25 | $32.04 | $38.23 | 18,395,600 | — | — |
| 2007-09-24 | $31.76 | $37.90 | 21,133,900 | — | — |
| 2007-09-21 | $30.45 | $36.33 | 15,512,900 | — | — |
| 2007-09-20 | $29.85 | $35.62 | 19,821,400 | — | — |
| 2007-09-19 | $29.81 | $35.57 | 31,529,700 | — | — |
| 2007-09-18 | $29.60 | $35.32 | 29,404,000 | — | — |
| 2007-09-17 | $26.92 | $32.12 | 12,930,500 | — | — |
| 2007-09-14 | $27.25 | $32.52 | 19,829,800 | — | — |
| 2007-09-13 | $27.50 | $32.81 | 20,690,400 | — | — |
| 2007-09-12 | $26.53 | $31.65 | 25,027,600 | — | — |
| 2007-09-11 | $26.20 | $31.26 | 22,332,000 | — | — |
| 2007-09-10 | $25.20 | $30.07 | 34,545,000 | — | — |
| 2007-09-07 | $25.34 | $30.24 | 24,937,200 | — | — |
| 2007-09-06 | $26.04 | $31.07 | 27,065,600 | — | — |
| 2007-09-05 | $25.07 | $29.91 | 26,839,800 | — | — |
| 2007-09-04 | $25.55 | $30.49 | 24,967,000 | — | — |
| 2007-08-31 | $24.67 | $29.43 | 30,296,600 | — | — |
| 2007-08-30 | $23.99 | $28.62 | 25,644,400 | — | — |
| 2007-08-29 | $23.97 | $28.60 | 26,747,000 | — | — |
| 2007-08-28 | $22.52 | $26.87 | 36,150,000 | — | — |
| 2007-08-27 | $24.16 | $28.83 | 27,668,800 | — | — |
| 2007-08-24 | $23.76 | $28.36 | 31,448,800 | — | — |
| 2007-08-23 | $22.51 | $26.86 | 42,480,800 | — | — |
| 2007-08-22 | $22.14 | $26.42 | 40,021,200 | — | — |
| 2007-08-21 | $20.37 | $24.31 | 17,782,000 | — | — |
| 2007-08-20 | $20.16 | $24.06 | 32,367,800 | — | — |
| 2007-08-17 | $20.05 | $23.92 | 55,187,200 | — | — |
| 2007-08-16 | $19.11 | $22.80 | 100,596,600 | — | — |
| 2007-08-15 | $19.81 | $23.63 | 55,074,000 | — | — |
| 2007-08-14 | $21.24 | $25.34 | 37,965,600 | — | — |
| 2007-08-13 | $22.80 | $27.21 | 22,098,000 | — | — |
| 2007-08-10 | $22.67 | $27.05 | 40,849,400 | — | — |
| 2007-08-09 | $23.44 | $27.97 | 34,070,600 | — | — |
| 2007-08-08 | $24.50 | $29.23 | 29,578,200 | — | — |
| 2007-08-07 | $23.62 | $28.18 | 25,208,000 | — | — |
| 2007-08-06 | $23.28 | $27.77 | 40,614,000 | — | — |
| 2007-08-03 | $23.38 | $27.90 | 26,258,400 | — | — |
| 2007-08-02 | $24.55 | $29.29 | 21,665,200 | — | — |
| 2007-08-01 | $24.25 | $28.93 | 34,396,600 | — | — |
| 2007-07-31 | $24.50 | $29.24 | 29,313,000 | — | — |
| 2007-07-30 | $24.28 | $28.97 | 24,034,200 | — | — |
| 2007-07-27 | $23.57 | $28.12 | 40,056,800 | — | — |
| 2007-07-26 | $23.73 | $28.31 | 46,592,800 | — | — |
| 2007-07-25 | $25.01 | $29.84 | 32,941,000 | — | — |
| 2007-07-24 | $25.37 | $30.27 | 24,188,400 | — | — |
| 2007-07-23 | $26.55 | $31.68 | 19,714,200 | — | — |
| 2007-07-20 | $25.49 | $30.41 | 17,729,600 | — | — |
| 2007-07-19 | $25.91 | $30.91 | 20,223,200 | — | — |
| 2007-07-18 | $25.61 | $30.55 | 16,849,800 | — | — |
| 2007-07-17 | $25.53 | $30.46 | 17,411,000 | — | — |
| 2007-07-16 | $25.38 | $30.28 | 20,065,400 | — | — |
| 2007-07-13 | $25.97 | $30.99 | 23,072,600 | — | — |
| 2007-07-12 | $26.15 | $31.20 | 48,206,400 | — | — |
| 2007-07-11 | $24.68 | $29.45 | 23,012,000 | — | — |
| 2007-07-10 | $23.93 | $28.56 | 20,920,800 | — | — |
| 2007-07-09 | $24.29 | $28.98 | 16,108,400 | — | — |
| 2007-07-06 | $24.01 | $28.66 | 19,236,800 | — | — |
| 2007-07-05 | $23.74 | $28.32 | 18,731,600 | — | — |
| 2007-07-03 | $23.20 | $27.68 | 9,302,400 | — | — |
| 2007-07-02 | $23.15 | $27.62 | 19,277,200 | — | — |
| 2007-06-29 | $22.28 | $26.58 | 18,132,600 | — | — |
| 2007-06-28 | $22.00 | $26.26 | 17,392,400 | — | — |
| 2007-06-27 | $22.20 | $26.49 | 23,668,200 | — | — |
| 2007-06-26 | $21.82 | $26.04 | 26,906,600 | — | — |
| 2007-06-25 | $22.16 | $26.44 | 22,188,400 | — | — |
| 2007-06-22 | $22.58 | $26.95 | 18,824,200 | — | — |
| 2007-06-21 | $23.00 | $27.45 | 29,435,600 | — | — |
| 2007-06-20 | $22.50 | $26.85 | 39,022,400 | — | — |
| 2007-06-19 | $22.90 | $27.32 | 40,420,000 | — | — |
| 2007-06-18 | $23.78 | $28.37 | 18,276,600 | — | — |
| 2007-06-15 | $23.48 | $28.01 | 21,144,000 | — | — |
| 2007-06-14 | $22.89 | $27.31 | 20,503,400 | — | — |
| 2007-06-13 | $22.39 | $26.71 | 22,872,600 | — | — |
| 2007-06-12 | $21.69 | $25.88 | 20,269,600 | — | — |
| 2007-06-11 | $22.42 | $26.76 | 17,448,800 | — | — |
| 2007-06-08 | $22.21 | $26.50 | 23,292,200 | — | — |
| 2007-06-07 | $21.58 | $25.74 | 25,990,200 | — | — |
| 2007-06-06 | $22.56 | $26.92 | 18,131,800 | — | — |
| 2007-06-05 | $23.15 | $27.62 | 16,316,200 | — | — |
| 2007-06-04 | $23.55 | $28.10 | 12,621,600 | — | — |
| 2007-06-01 | $23.51 | $28.05 | 16,866,000 | — | — |
| 2007-05-31 | $22.73 | $27.12 | 18,444,000 | — | — |
| 2007-05-30 | $22.32 | $26.63 | 18,151,000 | — | — |
| 2007-05-29 | $21.70 | $25.89 | 14,215,400 | — | — |
| 2007-05-25 | $21.69 | $25.88 | 18,977,400 | — | — |
| 2007-05-24 | $21.07 | $25.14 | 27,478,800 | — | — |
| 2007-05-23 | $21.97 | $26.22 | 23,219,400 | — | — |
| 2007-05-22 | $22.26 | $26.56 | 14,364,200 | — | — |
| 2007-05-21 | $22.54 | $26.90 | 15,337,600 | — | — |
| 2007-05-18 | $22.55 | $26.90 | 13,590,200 | — | — |
| 2007-05-17 | $22.48 | $26.82 | 20,449,400 | — | — |
| 2007-05-16 | $22.70 | $27.08 | 25,161,600 | — | — |
| 2007-05-15 | $22.07 | $26.33 | 22,655,200 | — | — |
| 2007-05-14 | $21.86 | $26.08 | 16,920,000 | — | — |
| 2007-05-11 | $22.27 | $26.57 | 16,616,000 | — | — |
| 2007-05-10 | $21.71 | $25.90 | 26,629,800 | — | — |
| 2007-05-09 | $22.36 | $26.67 | 26,524,000 | — | — |
| 2007-05-08 | $21.47 | $25.61 | 14,654,600 | — | — |
| 2007-05-07 | $21.73 | $25.92 | 17,832,800 | — | — |
| 2007-05-04 | $21.94 | $26.18 | 27,297,600 | — | — |
| 2007-05-03 | $21.39 | $25.52 | 13,921,400 | — | — |
| 2007-05-02 | $20.83 | $24.85 | 14,930,400 | — | — |
| 2007-05-01 | $20.14 | $24.03 | 14,585,600 | — | — |
| 2007-04-30 | $20.31 | $24.23 | 10,269,000 | — | — |
| 2007-04-27 | $20.36 | $24.29 | 19,274,400 | — | — |
| 2007-04-26 | $20.75 | $24.75 | 14,804,800 | — | — |
| 2007-04-25 | $21.22 | $25.31 | 15,653,400 | — | — |
| 2007-04-24 | $20.93 | $24.97 | 11,868,200 | — | — |
| 2007-04-23 | $21.00 | $25.05 | 14,586,600 | — | — |
| 2007-04-20 | $20.88 | $24.91 | 13,660,200 | — | — |
| 2007-04-19 | $20.54 | $24.51 | 17,484,600 | — | — |
| 2007-04-18 | $20.75 | $24.75 | 19,226,200 | — | — |
| 2007-04-17 | $20.89 | $24.93 | 15,553,600 | — | — |
| 2007-04-16 | $20.95 | $24.80 | 15,401,200 | — | — |
| 2007-04-13 | $20.63 | $24.41 | 15,864,200 | — | — |
| 2007-04-12 | $20.46 | $24.22 | 16,084,600 | — | — |
| 2007-04-11 | $20.12 | $23.81 | 23,257,000 | — | — |
| 2007-04-10 | $20.15 | $23.85 | 11,756,600 | — | — |
| 2007-04-09 | $20.03 | $23.71 | 15,482,000 | — | — |
| 2007-04-05 | $19.88 | $23.52 | 18,941,200 | — | — |
| 2007-04-04 | $19.87 | $23.52 | 24,154,800 | — | — |
| 2007-04-03 | $19.39 | $22.95 | 20,989,400 | — | — |
| 2007-04-02 | $18.68 | $22.12 | 9,893,000 | — | — |
| 2007-03-30 | $18.50 | $21.89 | 14,338,200 | — | — |
| 2007-03-29 | $18.51 | $21.91 | 16,301,600 | — | — |
| 2007-03-28 | $18.01 | $21.32 | 17,451,800 | — | — |
| 2007-03-27 | $18.50 | $21.90 | 9,494,800 | — | — |
| 2007-03-26 | $18.80 | $22.25 | 16,294,200 | — | — |
| 2007-03-23 | $18.49 | $21.88 | 14,199,400 | — | — |
| 2007-03-22 | $18.48 | $21.87 | 21,683,000 | — | — |
| 2007-03-21 | $18.56 | $21.96 | 21,509,400 | — | — |
| 2007-03-20 | $18.20 | $21.54 | 19,297,400 | — | — |
| 2007-03-19 | $18.23 | $21.57 | 16,148,600 | — | — |
| 2007-03-16 | $17.73 | $20.98 | 25,426,000 | — | — |
| 2007-03-15 | $17.96 | $21.26 | 27,720,800 | — | — |
| 2007-03-14 | $17.54 | $20.76 | 31,557,800 | — | — |
| 2007-03-13 | $17.08 | $20.22 | 24,183,200 | — | — |
| 2007-03-12 | $17.82 | $21.09 | 20,794,400 | — | — |
| 2007-03-09 | $17.48 | $20.69 | 15,836,800 | — | — |
| 2007-03-08 | $17.15 | $20.29 | 28,580,200 | — | — |
| 2007-03-07 | $17.14 | $20.28 | 25,763,400 | — | — |
| 2007-03-06 | $17.07 | $20.20 | 27,291,000 | — | — |
| 2007-03-05 | $15.93 | $18.85 | 26,879,000 | — | — |
| 2007-03-02 | $16.35 | $19.35 | 23,615,400 | — | — |
| 2007-03-01 | $16.75 | $19.82 | 37,086,200 | — | — |
| 2007-02-28 | $17.05 | $20.18 | 35,037,400 | — | — |
| 2007-02-27 | $16.50 | $19.53 | 47,479,400 | — | — |
| 2007-02-26 | $18.45 | $21.83 | 11,465,200 | — | — |
| 2007-02-23 | $18.34 | $21.71 | 18,457,400 | — | — |
| 2007-02-22 | $18.55 | $21.96 | 22,835,600 | — | — |
| 2007-02-21 | $18.51 | $21.91 | 19,849,000 | — | — |
| 2007-02-20 | $18.17 | $21.51 | 12,672,600 | — | — |
| 2007-02-16 | $17.95 | $21.25 | 11,162,200 | — | — |
| 2007-02-15 | $18.06 | $21.38 | 14,962,000 | — | — |
| 2007-02-14 | $17.89 | $21.17 | 26,987,600 | — | — |
| 2007-02-13 | $17.49 | $20.70 | 19,295,000 | — | — |
| 2007-02-12 | $16.49 | $19.52 | 13,106,200 | — | — |
| 2007-02-09 | $16.64 | $19.69 | 11,154,600 | — | — |
| 2007-02-08 | $16.86 | $19.95 | 17,278,800 | — | — |
| 2007-02-07 | $16.96 | $20.07 | 14,772,800 | — | — |
| 2007-02-06 | $17.32 | $20.50 | 13,783,200 | — | — |
| 2007-02-05 | $17.01 | $20.13 | 10,993,600 | — | — |
| 2007-02-02 | $17.01 | $20.13 | 14,202,000 | — | — |
| 2007-02-01 | $17.05 | $20.18 | 18,333,600 | — | — |
| 2007-01-31 | $16.97 | $20.08 | 15,094,600 | — | — |
| 2007-01-30 | $16.31 | $19.30 | 16,388,000 | — | — |
| 2007-01-29 | $16.23 | $19.20 | 12,959,600 | — | — |
| 2007-01-26 | $16.50 | $19.53 | 15,769,800 | — | — |
| 2007-01-25 | $16.38 | $19.38 | 22,207,400 | — | — |
| 2007-01-24 | $16.73 | $19.80 | 23,145,200 | — | — |
| 2007-01-23 | $16.41 | $19.42 | 37,741,800 | — | — |
| 2007-01-22 | $15.31 | $18.12 | 12,977,200 | — | — |
| 2007-01-19 | $15.06 | $17.82 | 15,401,200 | — | — |
| 2007-01-18 | $14.73 | $17.43 | 13,814,200 | — | — |
| 2007-01-17 | $14.79 | $17.51 | 12,717,800 | — | — |
| 2007-01-16 | $14.68 | $17.37 | 9,092,000 | — | — |
| 2007-01-12 | $14.85 | $17.58 | 12,997,800 | — | — |
| 2007-01-11 | $14.43 | $17.08 | 14,584,200 | — | — |
| 2007-01-10 | $14.19 | $16.79 | 18,589,000 | — | — |
| 2007-01-09 | $13.82 | $16.36 | 21,337,600 | — | — |
| 2007-01-08 | $14.24 | $16.85 | 21,989,000 | — | — |
| 2007-01-05 | $13.76 | $16.28 | 20,187,600 | — | — |
| 2007-01-04 | $14.24 | $16.85 | 20,641,000 | — | — |
| 2007-01-03 | $14.41 | $17.06 | 19,475,000 | — | — |