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
- 2001-07-19 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 | $36.03 | $37.26 | 2,664,900 | — | — |
| 2007-12-28 | $36.88 | $38.14 | 1,607,200 | — | — |
| 2007-12-27 | $36.86 | $38.12 | 2,299,100 | — | — |
| 2007-12-26 | $37.97 | $39.27 | 2,173,900 | — | — |
| 2007-12-24 | $38.05 | $39.35 | 691,200 | — | — |
| 2007-12-21 | $38.00 | $39.30 | 4,599,600 | — | — |
| 2007-12-20 | $37.24 | $38.51 | 6,632,600 | — | — |
| 2007-12-19 | $34.96 | $36.15 | 6,548,800 | — | — |
| 2007-12-18 | $35.42 | $36.63 | 6,107,900 | — | — |
| 2007-12-17 | $34.24 | $35.41 | 3,381,000 | — | — |
| 2007-12-14 | $34.00 | $35.16 | 4,058,700 | — | — |
| 2007-12-13 | $34.76 | $35.95 | 2,486,000 | — | — |
| 2007-12-12 | $34.65 | $35.83 | 4,101,900 | — | — |
| 2007-12-11 | $35.24 | $36.44 | 4,481,200 | — | — |
| 2007-12-10 | $36.54 | $37.79 | 2,620,600 | — | — |
| 2007-12-07 | $35.44 | $36.65 | 2,686,600 | — | — |
| 2007-12-06 | $35.34 | $36.55 | 2,570,100 | — | — |
| 2007-12-05 | $34.59 | $35.77 | 4,106,700 | — | — |
| 2007-12-04 | $33.84 | $34.99 | 2,729,800 | — | — |
| 2007-12-03 | $34.11 | $35.27 | 3,018,400 | — | — |
| 2007-11-30 | $34.56 | $35.74 | 3,073,100 | — | — |
| 2007-11-29 | $34.65 | $35.83 | 4,161,400 | — | — |
| 2007-11-28 | $34.85 | $36.04 | 5,075,200 | — | — |
| 2007-11-27 | $33.78 | $34.93 | 3,831,300 | — | — |
| 2007-11-26 | $33.88 | $35.04 | 4,110,200 | — | — |
| 2007-11-23 | $35.16 | $36.36 | 1,074,900 | — | — |
| 2007-11-21 | $34.56 | $35.74 | 3,759,500 | — | — |
| 2007-11-20 | $35.03 | $36.23 | 3,789,000 | — | — |
| 2007-11-19 | $35.00 | $36.19 | 6,098,200 | — | — |
| 2007-11-16 | $36.79 | $38.05 | 3,265,700 | — | — |
| 2007-11-15 | $36.66 | $37.91 | 7,167,200 | — | — |
| 2007-11-14 | $35.57 | $36.78 | 4,228,200 | — | — |
| 2007-11-13 | $36.80 | $38.06 | 3,707,200 | — | — |
| 2007-11-12 | $35.66 | $36.88 | 4,163,300 | — | — |
| 2007-11-09 | $34.86 | $36.05 | 4,893,400 | — | — |
| 2007-11-08 | $35.17 | $36.37 | 7,447,500 | — | — |
| 2007-11-07 | $35.92 | $37.15 | 4,198,500 | — | — |
| 2007-11-06 | $36.27 | $37.51 | 8,063,600 | — | — |
| 2007-11-05 | $37.55 | $38.83 | 7,261,600 | — | — |
| 2007-11-02 | $38.40 | $39.71 | 3,999,600 | — | — |
| 2007-11-01 | $38.48 | $39.79 | 3,725,600 | — | — |
| 2007-10-31 | $39.05 | $40.38 | 4,267,100 | — | — |
| 2007-10-30 | $38.70 | $40.02 | 2,988,900 | — | — |
| 2007-10-29 | $39.20 | $40.54 | 3,173,200 | — | — |
| 2007-10-26 | $39.20 | $40.54 | 3,987,500 | — | — |
| 2007-10-25 | $38.51 | $39.82 | 3,727,000 | — | — |
| 2007-10-24 | $39.13 | $40.47 | 2,453,400 | — | — |
| 2007-10-23 | $39.85 | $41.21 | 2,378,200 | — | — |
| 2007-10-22 | $39.15 | $40.49 | 3,321,300 | — | — |
| 2007-10-19 | $39.27 | $40.61 | 3,204,500 | — | — |
| 2007-10-18 | $41.05 | $42.45 | 5,459,000 | — | — |
| 2007-10-17 | $40.91 | $42.31 | 5,280,500 | — | — |
| 2007-10-16 | $40.27 | $41.64 | 3,662,400 | — | — |
| 2007-10-15 | $41.00 | $42.40 | 2,894,600 | — | — |
| 2007-10-12 | $42.21 | $43.65 | 3,702,700 | — | — |
| 2007-10-11 | $40.97 | $42.37 | 3,516,500 | — | — |
| 2007-10-10 | $41.79 | $43.22 | 6,154,100 | — | — |
| 2007-10-09 | $40.28 | $41.22 | 3,064,900 | — | — |
| 2007-10-08 | $39.74 | $40.67 | 2,270,900 | — | — |
| 2007-10-05 | $39.52 | $40.44 | 4,343,600 | — | — |
| 2007-10-04 | $39.93 | $40.86 | 2,601,700 | — | — |
| 2007-10-03 | $39.82 | $40.75 | 2,481,100 | — | — |
| 2007-10-02 | $40.06 | $41.00 | 3,802,600 | — | — |
| 2007-10-01 | $40.88 | $41.83 | 3,028,500 | — | — |
| 2007-09-28 | $40.25 | $41.19 | 7,379,100 | — | — |
| 2007-09-27 | $38.02 | $38.91 | 5,502,900 | — | — |
| 2007-09-26 | $37.81 | $38.69 | 4,357,900 | — | — |
| 2007-09-25 | $38.03 | $38.92 | 5,451,400 | — | — |
| 2007-09-24 | $39.40 | $40.32 | 5,396,600 | — | — |
| 2007-09-21 | $39.70 | $40.63 | 2,410,700 | — | — |
| 2007-09-20 | $39.26 | $40.18 | 4,592,000 | — | — |
| 2007-09-19 | $39.22 | $40.14 | 3,549,600 | — | — |
| 2007-09-18 | $38.48 | $39.38 | 6,808,100 | — | — |
| 2007-09-17 | $38.90 | $39.81 | 2,483,900 | — | — |
| 2007-09-14 | $39.66 | $40.59 | 2,095,200 | — | — |
| 2007-09-13 | $39.78 | $40.71 | 2,472,900 | — | — |
| 2007-09-12 | $39.72 | $40.65 | 2,310,600 | — | — |
| 2007-09-11 | $39.57 | $40.49 | 2,667,500 | — | — |
| 2007-09-10 | $39.85 | $40.78 | 2,153,600 | — | — |
| 2007-09-07 | $40.02 | $40.95 | 3,079,300 | — | — |
| 2007-09-06 | $40.54 | $41.49 | 2,403,000 | — | — |
| 2007-09-05 | $40.93 | $41.89 | 2,660,100 | — | — |
| 2007-09-04 | $41.36 | $42.33 | 1,470,500 | — | — |
| 2007-08-31 | $41.21 | $42.17 | 2,596,400 | — | — |
| 2007-08-30 | $41.10 | $42.06 | 3,127,800 | — | — |
| 2007-08-29 | $40.24 | $41.18 | 1,183,100 | — | — |
| 2007-08-28 | $39.60 | $40.52 | 1,717,300 | — | — |
| 2007-08-27 | $40.21 | $41.15 | 1,958,100 | — | — |
| 2007-08-24 | $40.05 | $40.98 | 2,445,600 | — | — |
| 2007-08-23 | $40.42 | $41.36 | 2,834,100 | — | — |
| 2007-08-22 | $40.26 | $41.20 | 2,025,100 | — | — |
| 2007-08-21 | $39.97 | $40.90 | 2,446,100 | — | — |
| 2007-08-20 | $39.60 | $40.52 | 2,145,900 | — | — |
| 2007-08-17 | $38.80 | $39.71 | 2,580,200 | — | — |
| 2007-08-16 | $37.46 | $38.33 | 3,956,800 | — | — |
| 2007-08-15 | $38.85 | $39.76 | 2,623,000 | — | — |
| 2007-08-14 | $39.30 | $40.22 | 2,861,600 | — | — |
| 2007-08-13 | $40.09 | $41.03 | 2,694,100 | — | — |
| 2007-08-10 | $39.19 | $40.10 | 2,862,400 | — | — |
| 2007-08-09 | $39.80 | $40.73 | 3,696,200 | — | — |
| 2007-08-08 | $41.42 | $42.39 | 2,296,200 | — | — |
| 2007-08-07 | $41.96 | $42.94 | 2,288,600 | — | — |
| 2007-08-06 | $41.71 | $42.68 | 2,311,900 | — | — |
| 2007-08-03 | $41.00 | $41.96 | 2,273,300 | — | — |
| 2007-08-02 | $42.19 | $43.17 | 3,247,500 | — | — |
| 2007-08-01 | $41.54 | $42.51 | 3,792,000 | — | — |
| 2007-07-31 | $42.13 | $43.11 | 4,134,800 | — | — |
| 2007-07-30 | $42.12 | $43.10 | 3,103,800 | — | — |
| 2007-07-27 | $41.71 | $42.68 | 3,897,800 | — | — |
| 2007-07-26 | $41.25 | $42.21 | 3,285,300 | — | — |
| 2007-07-25 | $41.90 | $42.88 | 3,067,900 | — | — |
| 2007-07-24 | $42.57 | $43.56 | 2,379,300 | — | — |
| 2007-07-23 | $43.81 | $44.83 | 4,086,900 | — | — |
| 2007-07-20 | $43.31 | $44.32 | 3,197,500 | — | — |
| 2007-07-19 | $43.00 | $44.00 | 4,251,200 | — | — |
| 2007-07-18 | $41.97 | $42.95 | 3,103,400 | — | — |
| 2007-07-17 | $41.91 | $42.89 | 3,450,900 | — | — |
| 2007-07-16 | $42.50 | $43.49 | 1,899,500 | — | — |
| 2007-07-13 | $42.31 | $43.30 | 2,116,700 | — | — |
| 2007-07-12 | $42.52 | $43.51 | 3,594,700 | — | — |
| 2007-07-11 | $42.17 | $43.15 | 3,206,400 | — | — |
| 2007-07-10 | $41.70 | $42.67 | 4,458,200 | — | — |
| 2007-07-09 | $42.87 | $43.87 | 4,081,000 | — | — |
| 2007-07-06 | $43.00 | $44.00 | 3,661,500 | — | — |
| 2007-07-05 | $42.81 | $43.81 | 3,991,200 | — | — |
| 2007-07-03 | $42.22 | $43.21 | 2,537,900 | — | — |
| 2007-07-02 | $42.54 | $43.53 | 4,452,200 | — | — |
| 2007-06-29 | $42.89 | $43.89 | 5,061,800 | — | — |
| 2007-06-28 | $42.83 | $43.83 | 5,362,600 | — | — |
| 2007-06-27 | $42.96 | $43.96 | 5,351,200 | — | — |
| 2007-06-26 | $42.80 | $43.80 | 7,879,900 | — | — |
| 2007-06-25 | $42.15 | $43.13 | 5,197,100 | — | — |
| 2007-06-22 | $42.63 | $43.63 | 26,390,300 | — | — |
| 2007-06-21 | $41.77 | $42.74 | 3,593,900 | — | — |
| 2007-06-20 | $42.06 | $43.04 | 5,466,300 | — | — |
| 2007-06-19 | $41.41 | $42.38 | 2,744,200 | — | — |
| 2007-06-18 | $41.51 | $42.48 | 3,271,400 | — | — |
| 2007-06-15 | $40.00 | $40.93 | 5,521,000 | — | — |
| 2007-06-14 | $39.51 | $40.43 | 3,278,500 | — | — |
| 2007-06-13 | $39.47 | $40.39 | 4,585,300 | — | — |
| 2007-06-12 | $39.50 | $40.42 | 2,229,900 | — | — |
| 2007-06-11 | $39.56 | $40.48 | 1,635,500 | — | — |
| 2007-06-08 | $39.70 | $40.63 | 2,115,800 | — | — |
| 2007-06-07 | $39.82 | $40.75 | 1,994,000 | — | — |
| 2007-06-06 | $41.00 | $41.96 | 2,565,600 | — | — |
| 2007-06-05 | $41.75 | $42.72 | 2,382,900 | — | — |
| 2007-06-04 | $41.24 | $42.20 | 1,847,500 | — | — |
| 2007-06-01 | $41.26 | $42.22 | 2,183,800 | — | — |
| 2007-05-31 | $40.94 | $41.90 | 2,064,100 | — | — |
| 2007-05-30 | $40.64 | $41.59 | 2,075,900 | — | — |
| 2007-05-29 | $40.93 | $41.89 | 2,225,000 | — | — |
| 2007-05-25 | $40.72 | $41.67 | 1,872,800 | — | — |
| 2007-05-24 | $39.93 | $40.86 | 2,196,300 | — | — |
| 2007-05-23 | $40.04 | $40.97 | 2,215,000 | — | — |
| 2007-05-22 | $39.62 | $40.54 | 1,914,900 | — | — |
| 2007-05-21 | $39.66 | $40.59 | 1,617,700 | — | — |
| 2007-05-18 | $39.67 | $40.60 | 1,562,700 | — | — |
| 2007-05-17 | $39.55 | $40.47 | 1,849,700 | — | — |
| 2007-05-16 | $39.92 | $40.85 | 3,823,300 | — | — |
| 2007-05-15 | $38.40 | $39.30 | 2,610,200 | — | — |
| 2007-05-14 | $38.14 | $39.03 | 2,153,000 | — | — |
| 2007-05-11 | $38.34 | $39.23 | 1,571,100 | — | — |
| 2007-05-10 | $38.33 | $39.22 | 1,768,300 | — | — |
| 2007-05-09 | $38.87 | $39.78 | 1,614,500 | — | — |
| 2007-05-08 | $38.41 | $39.31 | 2,046,600 | — | — |
| 2007-05-07 | $38.30 | $39.19 | 1,886,400 | — | — |
| 2007-05-04 | $39.10 | $40.01 | 1,483,600 | — | — |
| 2007-05-03 | $39.25 | $40.17 | 1,419,800 | — | — |
| 2007-05-02 | $38.96 | $39.87 | 1,487,700 | — | — |
| 2007-05-01 | $39.03 | $39.94 | 1,185,200 | — | — |
| 2007-04-30 | $39.10 | $40.01 | 2,081,900 | — | — |
| 2007-04-27 | $38.68 | $39.58 | 1,301,400 | — | — |
| 2007-04-26 | $38.72 | $39.62 | 1,728,000 | — | — |
| 2007-04-25 | $39.34 | $40.26 | 2,497,300 | — | — |
| 2007-04-24 | $38.74 | $39.64 | 1,582,500 | — | — |
| 2007-04-23 | $38.56 | $39.46 | 1,303,700 | — | — |
| 2007-04-20 | $38.48 | $39.38 | 2,693,200 | — | — |
| 2007-04-19 | $38.28 | $39.17 | 1,848,500 | — | — |
| 2007-04-18 | $38.68 | $39.58 | 3,070,300 | — | — |
| 2007-04-17 | $38.92 | $39.83 | 2,233,300 | — | — |
| 2007-04-16 | $38.78 | $39.69 | 1,919,300 | — | — |
| 2007-04-13 | $38.70 | $39.60 | 1,935,900 | — | — |
| 2007-04-12 | $38.42 | $39.32 | 3,490,200 | — | — |
| 2007-04-11 | $38.17 | $39.06 | 4,221,900 | — | — |
| 2007-04-10 | $38.10 | $38.99 | 2,346,600 | — | — |
| 2007-04-09 | $38.33 | $39.22 | 2,224,300 | — | — |
| 2007-04-05 | $38.64 | $39.54 | 1,483,500 | — | — |
| 2007-04-04 | $38.72 | $39.62 | 3,151,100 | — | — |
| 2007-04-03 | $38.48 | $39.38 | 2,175,300 | — | — |
| 2007-04-02 | $38.80 | $39.71 | 3,226,300 | — | — |
| 2007-03-30 | $38.54 | $39.44 | 2,882,600 | — | — |
| 2007-03-29 | $38.68 | $39.58 | 3,843,300 | — | — |
| 2007-03-28 | $37.59 | $38.47 | 7,617,300 | — | — |
| 2007-03-27 | $36.22 | $37.07 | 4,037,500 | — | — |
| 2007-03-26 | $36.75 | $37.61 | 2,885,800 | — | — |
| 2007-03-23 | $36.40 | $37.25 | 1,806,000 | — | — |
| 2007-03-22 | $36.74 | $37.60 | 1,865,100 | — | — |
| 2007-03-21 | $36.62 | $37.47 | 1,802,900 | — | — |
| 2007-03-20 | $36.30 | $37.15 | 2,134,000 | — | — |
| 2007-03-19 | $35.79 | $36.63 | 1,642,600 | — | — |
| 2007-03-16 | $35.26 | $36.08 | 2,656,500 | — | — |
| 2007-03-15 | $35.00 | $35.82 | 2,428,700 | — | — |
| 2007-03-14 | $35.46 | $36.29 | 2,386,100 | — | — |
| 2007-03-13 | $35.68 | $36.51 | 1,628,100 | — | — |
| 2007-03-12 | $36.36 | $37.21 | 2,311,800 | — | — |
| 2007-03-09 | $36.11 | $36.95 | 2,546,100 | — | — |
| 2007-03-08 | $35.74 | $36.57 | 1,662,800 | — | — |
| 2007-03-07 | $35.12 | $35.94 | 3,139,900 | — | — |
| 2007-03-06 | $35.24 | $36.06 | 4,667,200 | — | — |
| 2007-03-05 | $34.90 | $35.71 | 2,763,300 | — | — |
| 2007-03-02 | $35.75 | $36.58 | 3,536,800 | — | — |
| 2007-03-01 | $35.21 | $36.03 | 4,441,800 | — | — |
| 2007-02-28 | $35.78 | $36.62 | 6,286,000 | — | — |
| 2007-02-27 | $36.80 | $37.66 | 2,243,900 | — | — |
| 2007-02-26 | $37.95 | $38.84 | 2,407,400 | — | — |
| 2007-02-23 | $38.25 | $39.14 | 2,333,900 | — | — |
| 2007-02-22 | $38.30 | $39.19 | 3,809,600 | — | — |
| 2007-02-21 | $38.47 | $39.37 | 2,061,800 | — | — |
| 2007-02-20 | $38.79 | $39.70 | 1,879,700 | — | — |
| 2007-02-16 | $38.75 | $39.65 | 2,797,500 | — | — |
| 2007-02-15 | $38.79 | $39.70 | 1,960,500 | — | — |
| 2007-02-14 | $39.20 | $40.11 | 2,450,300 | — | — |
| 2007-02-13 | $38.72 | $39.62 | 2,101,400 | — | — |
| 2007-02-12 | $38.35 | $39.25 | 2,752,300 | — | — |
| 2007-02-09 | $38.79 | $39.70 | 1,775,200 | — | — |
| 2007-02-08 | $38.84 | $39.75 | 1,925,400 | — | — |
| 2007-02-07 | $39.10 | $40.01 | 2,213,400 | — | — |
| 2007-02-06 | $38.56 | $39.46 | 2,282,000 | — | — |
| 2007-02-05 | $38.66 | $39.56 | 2,709,100 | — | — |
| 2007-02-02 | $38.59 | $39.49 | 2,832,800 | — | — |
| 2007-02-01 | $38.09 | $38.98 | 3,266,800 | — | — |
| 2007-01-31 | $37.75 | $38.63 | 3,732,000 | — | — |
| 2007-01-30 | $37.00 | $37.86 | 2,216,300 | — | — |
| 2007-01-29 | $36.93 | $37.79 | 2,191,000 | — | — |
| 2007-01-26 | $36.53 | $37.38 | 2,343,100 | — | — |
| 2007-01-25 | $36.53 | $37.38 | 2,991,300 | — | — |
| 2007-01-24 | $36.72 | $37.58 | 3,213,100 | — | — |
| 2007-01-23 | $36.84 | $37.70 | 2,747,400 | — | — |
| 2007-01-22 | $36.68 | $37.54 | 3,165,200 | — | — |
| 2007-01-19 | $36.75 | $37.61 | 3,582,900 | — | — |
| 2007-01-18 | $37.15 | $38.02 | 4,177,600 | — | — |
| 2007-01-17 | $37.52 | $38.40 | 3,171,500 | — | — |
| 2007-01-16 | $37.10 | $37.97 | 3,508,600 | — | — |
| 2007-01-12 | $37.98 | $38.87 | 3,950,500 | — | — |
| 2007-01-11 | $37.19 | $38.06 | 2,468,800 | — | — |
| 2007-01-10 | $37.34 | $38.21 | 2,401,600 | — | — |
| 2007-01-09 | $37.12 | $37.99 | 2,729,200 | — | — |
| 2007-01-08 | $37.21 | $38.08 | 2,157,200 | — | — |
| 2007-01-05 | $36.68 | $37.54 | 1,766,300 | — | — |
| 2007-01-04 | $37.20 | $38.07 | 2,384,800 | — | — |
| 2007-01-03 | $36.38 | $37.23 | 3,079,900 | — | — |