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
- 1980-03-17 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 | $31.70 | $33.51 | 2,506,600 | — | — |
| 2007-12-28 | $31.56 | $33.36 | 2,054,300 | — | — |
| 2007-12-27 | $31.29 | $33.07 | 1,561,100 | — | — |
| 2007-12-26 | $31.95 | $33.77 | 1,084,100 | — | — |
| 2007-12-24 | $31.98 | $33.80 | 707,900 | — | — |
| 2007-12-21 | $31.86 | $33.68 | 2,426,400 | — | — |
| 2007-12-20 | $31.63 | $33.43 | 1,814,400 | — | — |
| 2007-12-19 | $31.38 | $33.17 | 1,873,100 | — | — |
| 2007-12-18 | $31.40 | $33.19 | 2,010,500 | — | — |
| 2007-12-17 | $31.40 | $33.19 | 2,200,400 | — | — |
| 2007-12-14 | $32.13 | $33.96 | 2,901,300 | — | — |
| 2007-12-13 | $32.02 | $33.84 | 2,221,300 | — | — |
| 2007-12-12 | $31.79 | $33.60 | 4,040,000 | — | — |
| 2007-12-11 | $31.69 | $33.50 | 6,046,000 | — | — |
| 2007-12-10 | $31.77 | $33.58 | 4,821,900 | — | — |
| 2007-12-07 | $31.31 | $33.09 | 3,228,900 | — | — |
| 2007-12-06 | $31.55 | $33.35 | 3,532,500 | — | — |
| 2007-12-05 | $31.31 | $33.09 | 3,760,600 | — | — |
| 2007-12-04 | $30.36 | $31.90 | 3,612,800 | — | — |
| 2007-12-03 | $30.69 | $32.25 | 3,211,600 | — | — |
| 2007-11-30 | $30.78 | $32.34 | 4,081,900 | — | — |
| 2007-11-29 | $31.39 | $32.98 | 4,178,900 | — | — |
| 2007-11-28 | $32.23 | $33.86 | 7,327,800 | — | — |
| 2007-11-27 | $31.22 | $32.80 | 4,512,700 | — | — |
| 2007-11-26 | $30.46 | $32.00 | 3,312,800 | — | — |
| 2007-11-23 | $31.16 | $32.74 | 1,516,000 | — | — |
| 2007-11-21 | $31.04 | $32.61 | 4,979,600 | — | — |
| 2007-11-20 | $31.48 | $33.08 | 6,289,700 | — | — |
| 2007-11-19 | $31.98 | $33.60 | 2,980,800 | — | — |
| 2007-11-16 | $32.61 | $34.26 | 3,197,300 | — | — |
| 2007-11-15 | $32.63 | $34.29 | 2,474,300 | — | — |
| 2007-11-14 | $32.85 | $34.52 | 2,999,700 | — | — |
| 2007-11-13 | $32.98 | $34.65 | 3,085,600 | — | — |
| 2007-11-12 | $32.08 | $33.71 | 4,067,200 | — | — |
| 2007-11-09 | $32.40 | $34.04 | 3,987,500 | — | — |
| 2007-11-08 | $32.71 | $34.37 | 4,467,600 | — | — |
| 2007-11-07 | $32.82 | $34.48 | 2,697,900 | — | — |
| 2007-11-06 | $33.70 | $35.41 | 2,709,000 | — | — |
| 2007-11-05 | $33.45 | $35.15 | 3,299,300 | — | — |
| 2007-11-02 | $32.90 | $34.57 | 3,605,700 | — | — |
| 2007-11-01 | $32.74 | $34.40 | 3,089,400 | — | — |
| 2007-10-31 | $33.46 | $35.16 | 3,616,500 | — | — |
| 2007-10-30 | $33.48 | $35.18 | 2,490,600 | — | — |
| 2007-10-29 | $33.17 | $34.85 | 1,529,700 | — | — |
| 2007-10-26 | $33.03 | $34.71 | 2,058,500 | — | — |
| 2007-10-25 | $33.06 | $34.74 | 3,226,700 | — | — |
| 2007-10-24 | $33.80 | $35.51 | 2,975,900 | — | — |
| 2007-10-23 | $34.05 | $35.78 | 4,361,300 | — | — |
| 2007-10-22 | $34.46 | $36.21 | 2,575,700 | — | — |
| 2007-10-19 | $34.63 | $36.39 | 3,079,900 | — | — |
| 2007-10-18 | $35.55 | $37.35 | 1,701,900 | — | — |
| 2007-10-17 | $35.59 | $37.40 | 2,809,900 | — | — |
| 2007-10-16 | $35.79 | $37.61 | 2,765,800 | — | — |
| 2007-10-15 | $36.09 | $37.92 | 1,761,200 | — | — |
| 2007-10-12 | $36.37 | $38.21 | 2,137,700 | — | — |
| 2007-10-11 | $35.86 | $37.68 | 3,745,500 | — | — |
| 2007-10-10 | $36.50 | $38.35 | 2,885,300 | — | — |
| 2007-10-09 | $36.73 | $38.59 | 3,565,500 | — | — |
| 2007-10-08 | $36.78 | $38.65 | 1,533,600 | — | — |
| 2007-10-05 | $36.56 | $38.41 | 2,191,800 | — | — |
| 2007-10-04 | $36.18 | $38.02 | 2,376,400 | — | — |
| 2007-10-03 | $36.08 | $37.91 | 2,435,400 | — | — |
| 2007-10-02 | $36.37 | $38.21 | 2,725,200 | — | — |
| 2007-10-01 | $36.94 | $38.81 | 3,550,600 | — | — |
| 2007-09-28 | $36.16 | $37.99 | 3,225,300 | — | — |
| 2007-09-27 | $36.46 | $38.31 | 2,334,200 | — | — |
| 2007-09-26 | $36.29 | $38.13 | 4,074,900 | — | — |
| 2007-09-25 | $37.07 | $38.95 | 3,058,400 | — | — |
| 2007-09-24 | $36.68 | $38.54 | 2,537,100 | — | — |
| 2007-09-21 | $36.60 | $38.46 | 4,241,600 | — | — |
| 2007-09-20 | $36.72 | $38.58 | 2,629,600 | — | — |
| 2007-09-19 | $36.23 | $38.07 | 2,543,600 | — | — |
| 2007-09-18 | $36.18 | $38.02 | 3,028,400 | — | — |
| 2007-09-17 | $35.21 | $37.00 | 1,930,200 | — | — |
| 2007-09-14 | $35.17 | $36.95 | 3,485,000 | — | — |
| 2007-09-13 | $35.83 | $37.65 | 3,263,500 | — | — |
| 2007-09-12 | $36.09 | $37.92 | 2,765,800 | — | — |
| 2007-09-11 | $36.96 | $38.83 | 3,725,900 | — | — |
| 2007-09-10 | $36.72 | $38.58 | 3,493,800 | — | — |
| 2007-09-07 | $36.57 | $38.42 | 3,464,800 | — | — |
| 2007-09-06 | $37.71 | $39.62 | 2,088,800 | — | — |
| 2007-09-05 | $37.27 | $39.16 | 3,045,700 | — | — |
| 2007-09-04 | $37.84 | $39.76 | 3,086,800 | — | — |
| 2007-08-31 | $36.88 | $38.75 | 2,561,400 | — | — |
| 2007-08-30 | $36.52 | $38.37 | 3,043,400 | — | — |
| 2007-08-29 | $36.62 | $38.48 | 2,675,300 | — | — |
| 2007-08-28 | $35.71 | $37.33 | 3,314,300 | — | — |
| 2007-08-27 | $36.45 | $38.11 | 2,586,400 | — | — |
| 2007-08-24 | $36.21 | $37.85 | 4,178,700 | — | — |
| 2007-08-23 | $36.40 | $38.05 | 3,865,200 | — | — |
| 2007-08-22 | $36.87 | $38.54 | 6,486,800 | — | — |
| 2007-08-21 | $37.72 | $39.43 | 5,363,100 | — | — |
| 2007-08-20 | $38.16 | $39.89 | 3,007,200 | — | — |
| 2007-08-17 | $37.76 | $39.48 | 3,866,700 | — | — |
| 2007-08-16 | $37.56 | $39.27 | 3,813,300 | — | — |
| 2007-08-15 | $36.83 | $38.50 | 3,035,800 | — | — |
| 2007-08-14 | $37.40 | $39.10 | 2,478,000 | — | — |
| 2007-08-13 | $37.78 | $39.50 | 2,454,800 | — | — |
| 2007-08-10 | $37.72 | $39.43 | 3,582,200 | — | — |
| 2007-08-09 | $37.81 | $39.53 | 3,197,200 | — | — |
| 2007-08-08 | $38.03 | $39.76 | 4,091,600 | — | — |
| 2007-08-07 | $36.73 | $38.40 | 4,591,200 | — | — |
| 2007-08-06 | $36.65 | $38.31 | 4,475,500 | — | — |
| 2007-08-03 | $35.46 | $37.07 | 2,870,100 | — | — |
| 2007-08-02 | $36.60 | $38.26 | 2,496,900 | — | — |
| 2007-08-01 | $36.27 | $37.92 | 4,161,000 | — | — |
| 2007-07-31 | $35.45 | $37.06 | 3,598,900 | — | — |
| 2007-07-30 | $36.06 | $37.70 | 2,860,600 | — | — |
| 2007-07-27 | $35.58 | $37.20 | 2,668,900 | — | — |
| 2007-07-26 | $36.05 | $37.69 | 4,297,800 | — | — |
| 2007-07-25 | $36.87 | $38.54 | 3,004,900 | — | — |
| 2007-07-24 | $36.80 | $38.47 | 4,443,300 | — | — |
| 2007-07-23 | $37.83 | $39.55 | 2,064,100 | — | — |
| 2007-07-20 | $38.07 | $39.80 | 3,483,700 | — | — |
| 2007-07-19 | $38.41 | $40.15 | 3,180,700 | — | — |
| 2007-07-18 | $38.54 | $40.29 | 4,964,900 | — | — |
| 2007-07-17 | $39.00 | $40.77 | 4,561,500 | — | — |
| 2007-07-16 | $39.26 | $41.04 | 2,364,600 | — | — |
| 2007-07-13 | $39.63 | $41.43 | 2,177,600 | — | — |
| 2007-07-12 | $39.82 | $41.63 | 2,446,600 | — | — |
| 2007-07-11 | $39.03 | $40.80 | 2,287,700 | — | — |
| 2007-07-10 | $39.00 | $40.77 | 3,035,700 | — | — |
| 2007-07-09 | $39.06 | $40.83 | 4,091,600 | — | — |
| 2007-07-06 | $39.07 | $40.84 | 3,172,600 | — | — |
| 2007-07-05 | $38.60 | $40.35 | 3,273,200 | — | — |
| 2007-07-03 | $38.14 | $39.87 | 1,651,500 | — | — |
| 2007-07-02 | $38.41 | $40.15 | 2,660,500 | — | — |
| 2007-06-29 | $37.64 | $39.35 | 2,655,100 | — | — |
| 2007-06-28 | $37.74 | $39.45 | 2,982,100 | — | — |
| 2007-06-27 | $38.09 | $39.82 | 4,126,000 | — | — |
| 2007-06-26 | $37.24 | $38.93 | 4,543,500 | — | — |
| 2007-06-25 | $37.26 | $38.95 | 4,027,300 | — | — |
| 2007-06-22 | $37.09 | $38.77 | 6,518,400 | — | — |
| 2007-06-21 | $38.52 | $40.27 | 4,995,800 | — | — |
| 2007-06-20 | $37.09 | $38.77 | 2,793,200 | — | — |
| 2007-06-19 | $37.53 | $39.23 | 4,027,900 | — | — |
| 2007-06-18 | $37.68 | $39.39 | 2,506,900 | — | — |
| 2007-06-15 | $37.65 | $39.36 | 3,981,300 | — | — |
| 2007-06-14 | $37.46 | $39.16 | 4,154,000 | — | — |
| 2007-06-13 | $36.70 | $38.37 | 5,201,200 | — | — |
| 2007-06-12 | $35.82 | $37.45 | 3,286,200 | — | — |
| 2007-06-11 | $36.10 | $37.74 | 4,928,200 | — | — |
| 2007-06-08 | $36.37 | $38.02 | 7,194,700 | — | — |
| 2007-06-07 | $35.57 | $37.19 | 8,511,800 | — | — |
| 2007-06-06 | $36.59 | $38.25 | 4,924,600 | — | — |
| 2007-06-05 | $36.89 | $38.57 | 4,657,600 | — | — |
| 2007-06-04 | $36.73 | $38.40 | 3,442,600 | — | — |
| 2007-06-01 | $36.65 | $38.31 | 4,274,200 | — | — |
| 2007-05-31 | $36.21 | $37.85 | 5,893,200 | — | — |
| 2007-05-30 | $35.70 | $37.32 | 6,713,800 | — | — |
| 2007-05-29 | $36.40 | $37.87 | 6,451,900 | — | — |
| 2007-05-25 | $35.67 | $37.11 | 5,753,900 | — | — |
| 2007-05-24 | $35.39 | $36.81 | 8,162,400 | — | — |
| 2007-05-23 | $36.39 | $37.85 | 17,552,400 | — | — |
| 2007-05-22 | $40.42 | $42.05 | 6,890,000 | — | — |
| 2007-05-21 | $40.14 | $41.76 | 5,533,300 | — | — |
| 2007-05-18 | $40.15 | $41.77 | 4,362,000 | — | — |
| 2007-05-17 | $40.20 | $41.82 | 5,228,300 | — | — |
| 2007-05-16 | $39.73 | $41.33 | 3,608,500 | — | — |
| 2007-05-15 | $39.13 | $40.71 | 3,521,900 | — | — |
| 2007-05-14 | $39.85 | $41.45 | 3,449,600 | — | — |
| 2007-05-11 | $40.55 | $42.18 | 2,757,100 | — | — |
| 2007-05-10 | $39.70 | $41.30 | 2,816,300 | — | — |
| 2007-05-09 | $40.56 | $42.19 | 3,085,500 | — | — |
| 2007-05-08 | $39.74 | $41.34 | 1,991,900 | — | — |
| 2007-05-07 | $40.08 | $41.69 | 2,153,400 | — | — |
| 2007-05-04 | $39.79 | $41.39 | 2,117,800 | — | — |
| 2007-05-03 | $39.77 | $41.37 | 2,620,700 | — | — |
| 2007-05-02 | $39.25 | $40.83 | 2,737,500 | — | — |
| 2007-05-01 | $38.90 | $40.47 | 3,966,600 | — | — |
| 2007-04-30 | $38.62 | $40.17 | 3,639,500 | — | — |
| 2007-04-27 | $39.16 | $40.74 | 3,618,700 | — | — |
| 2007-04-26 | $39.85 | $41.45 | 3,004,900 | — | — |
| 2007-04-25 | $40.10 | $41.71 | 3,850,900 | — | — |
| 2007-04-24 | $39.97 | $41.58 | 7,013,600 | — | — |
| 2007-04-23 | $38.20 | $39.74 | 2,293,100 | — | — |
| 2007-04-20 | $38.60 | $40.15 | 3,817,100 | — | — |
| 2007-04-19 | $38.45 | $40.00 | 4,251,000 | — | — |
| 2007-04-18 | $37.83 | $39.35 | 8,281,100 | — | — |
| 2007-04-17 | $36.23 | $37.69 | 2,227,900 | — | — |
| 2007-04-16 | $36.78 | $38.26 | 2,669,000 | — | — |
| 2007-04-13 | $36.09 | $37.54 | 1,893,200 | — | — |
| 2007-04-12 | $36.24 | $37.70 | 2,660,300 | — | — |
| 2007-04-11 | $35.96 | $37.41 | 2,579,900 | — | — |
| 2007-04-10 | $36.59 | $38.06 | 3,705,300 | — | — |
| 2007-04-09 | $36.16 | $37.62 | 2,634,300 | — | — |
| 2007-04-05 | $36.13 | $37.58 | 3,554,300 | — | — |
| 2007-04-04 | $35.37 | $36.79 | 2,679,600 | — | — |
| 2007-04-03 | $34.83 | $36.23 | 3,360,400 | — | — |
| 2007-04-02 | $34.36 | $35.74 | 3,112,200 | — | — |
| 2007-03-30 | $34.49 | $35.88 | 3,033,000 | — | — |
| 2007-03-29 | $34.36 | $35.74 | 3,531,900 | — | — |
| 2007-03-28 | $34.69 | $36.09 | 2,966,100 | — | — |
| 2007-03-27 | $35.37 | $36.79 | 3,025,400 | — | — |
| 2007-03-26 | $35.41 | $36.84 | 2,592,000 | — | — |
| 2007-03-23 | $35.57 | $37.00 | 3,077,400 | — | — |
| 2007-03-22 | $35.36 | $36.78 | 4,790,700 | — | — |
| 2007-03-21 | $36.13 | $37.58 | 3,105,300 | — | — |
| 2007-03-20 | $35.88 | $37.32 | 2,908,800 | — | — |
| 2007-03-19 | $35.53 | $36.96 | 2,525,400 | — | — |
| 2007-03-16 | $35.33 | $36.75 | 3,907,800 | — | — |
| 2007-03-15 | $35.39 | $36.81 | 2,015,200 | — | — |
| 2007-03-14 | $35.40 | $36.83 | 3,997,000 | — | — |
| 2007-03-13 | $35.84 | $37.28 | 2,655,500 | — | — |
| 2007-03-12 | $36.46 | $37.93 | 2,666,500 | — | — |
| 2007-03-09 | $36.29 | $37.75 | 3,551,200 | — | — |
| 2007-03-08 | $35.64 | $37.07 | 3,821,800 | — | — |
| 2007-03-07 | $35.47 | $36.90 | 2,793,200 | — | — |
| 2007-03-06 | $35.88 | $37.14 | 3,765,700 | — | — |
| 2007-03-05 | $35.10 | $36.33 | 4,204,300 | — | — |
| 2007-03-02 | $35.35 | $36.59 | 5,141,000 | — | — |
| 2007-03-01 | $36.15 | $37.42 | 5,788,200 | — | — |
| 2007-02-28 | $36.31 | $37.58 | 5,157,200 | — | — |
| 2007-02-27 | $35.86 | $37.12 | 6,614,900 | — | — |
| 2007-02-26 | $36.58 | $37.86 | 3,722,100 | — | — |
| 2007-02-23 | $36.95 | $38.24 | 5,841,700 | — | — |
| 2007-02-22 | $36.80 | $38.09 | 13,706,000 | — | — |
| 2007-02-21 | $33.32 | $34.49 | 6,576,600 | — | — |
| 2007-02-20 | $32.97 | $34.13 | 4,157,900 | — | — |
| 2007-02-16 | $32.98 | $34.14 | 5,311,800 | — | — |
| 2007-02-15 | $33.29 | $34.46 | 2,582,800 | — | — |
| 2007-02-14 | $33.43 | $34.60 | 2,540,600 | — | — |
| 2007-02-13 | $33.02 | $34.18 | 2,266,800 | — | — |
| 2007-02-12 | $32.91 | $34.06 | 2,068,100 | — | — |
| 2007-02-09 | $33.10 | $34.26 | 4,328,100 | — | — |
| 2007-02-08 | $33.30 | $34.47 | 2,378,800 | — | — |
| 2007-02-07 | $33.24 | $34.40 | 3,109,900 | — | — |
| 2007-02-06 | $32.95 | $34.10 | 2,692,600 | — | — |
| 2007-02-05 | $33.19 | $34.35 | 2,989,200 | — | — |
| 2007-02-02 | $33.34 | $34.51 | 3,268,200 | — | — |
| 2007-02-01 | $33.10 | $34.26 | 3,737,000 | — | — |
| 2007-01-31 | $32.75 | $33.90 | 4,332,500 | — | — |
| 2007-01-30 | $32.83 | $33.98 | 1,936,100 | — | — |
| 2007-01-29 | $32.89 | $34.04 | 3,447,000 | — | — |
| 2007-01-26 | $33.32 | $34.49 | 3,585,100 | — | — |
| 2007-01-25 | $33.04 | $34.20 | 2,488,100 | — | — |
| 2007-01-24 | $33.00 | $34.16 | 2,091,600 | — | — |
| 2007-01-23 | $32.62 | $33.76 | 2,488,200 | — | — |
| 2007-01-22 | $32.37 | $33.50 | 4,154,700 | — | — |
| 2007-01-19 | $32.79 | $33.94 | 3,245,500 | — | — |
| 2007-01-18 | $32.69 | $33.84 | 3,208,200 | — | — |
| 2007-01-17 | $33.23 | $34.39 | 4,137,800 | — | — |
| 2007-01-16 | $33.77 | $34.95 | 2,961,900 | — | — |
| 2007-01-12 | $33.94 | $35.13 | 3,561,300 | — | — |
| 2007-01-11 | $33.89 | $35.08 | 4,466,700 | — | — |
| 2007-01-10 | $33.82 | $35.00 | 4,148,000 | — | — |
| 2007-01-09 | $33.24 | $34.40 | 3,316,300 | — | — |
| 2007-01-08 | $33.29 | $34.46 | 2,879,100 | — | — |
| 2007-01-05 | $33.03 | $34.19 | 2,627,900 | — | — |
| 2007-01-04 | $33.41 | $34.58 | 3,483,600 | — | — |
| 2007-01-03 | $32.84 | $33.99 | 3,073,800 | — | — |