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
- 1999-10-29 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 | $34.60 | $34.60 | 2,230,600 | — | — |
| 2007-12-28 | $35.35 | $35.35 | 2,200,500 | — | — |
| 2007-12-27 | $35.46 | $35.46 | 2,281,100 | — | — |
| 2007-12-26 | $36.80 | $36.80 | 1,659,500 | — | — |
| 2007-12-24 | $36.45 | $36.45 | 1,213,500 | — | — |
| 2007-12-21 | $35.95 | $35.95 | 3,622,800 | — | — |
| 2007-12-20 | $35.90 | $35.90 | 3,297,400 | — | — |
| 2007-12-19 | $34.74 | $34.74 | 3,675,800 | — | — |
| 2007-12-18 | $33.45 | $33.45 | 4,066,300 | — | — |
| 2007-12-17 | $33.80 | $33.80 | 3,369,000 | — | — |
| 2007-12-14 | $35.37 | $35.37 | 2,944,700 | — | — |
| 2007-12-13 | $35.54 | $35.54 | 4,936,800 | — | — |
| 2007-12-12 | $34.94 | $34.94 | 11,044,500 | — | — |
| 2007-12-11 | $37.10 | $37.10 | 3,984,000 | — | — |
| 2007-12-10 | $38.51 | $38.51 | 3,180,500 | — | — |
| 2007-12-07 | $39.01 | $39.01 | 3,946,800 | — | — |
| 2007-12-06 | $39.22 | $39.22 | 3,037,000 | — | — |
| 2007-12-05 | $38.21 | $38.21 | 3,356,100 | — | — |
| 2007-12-04 | $36.70 | $36.70 | 3,848,900 | — | — |
| 2007-12-03 | $37.17 | $37.17 | 3,524,900 | — | — |
| 2007-11-30 | $38.06 | $38.06 | 3,473,300 | — | — |
| 2007-11-29 | $37.69 | $37.69 | 2,633,600 | — | — |
| 2007-11-28 | $37.92 | $37.92 | 3,671,300 | — | — |
| 2007-11-27 | $36.64 | $36.64 | 3,267,800 | — | — |
| 2007-11-26 | $35.63 | $35.63 | 3,553,000 | — | — |
| 2007-11-23 | $36.35 | $36.35 | 923,600 | — | — |
| 2007-11-21 | $35.88 | $35.88 | 2,834,900 | — | — |
| 2007-11-20 | $36.19 | $36.19 | 3,409,700 | — | — |
| 2007-11-19 | $35.81 | $35.81 | 3,973,500 | — | — |
| 2007-11-16 | $36.15 | $36.15 | 3,181,000 | — | — |
| 2007-11-15 | $36.37 | $36.37 | 4,082,000 | — | — |
| 2007-11-14 | $37.73 | $37.73 | 4,798,700 | — | — |
| 2007-11-13 | $37.02 | $37.02 | 6,047,700 | — | — |
| 2007-11-12 | $35.54 | $35.54 | 4,255,600 | — | — |
| 2007-11-09 | $36.55 | $36.55 | 5,336,500 | — | — |
| 2007-11-08 | $36.95 | $36.95 | 6,611,300 | — | — |
| 2007-11-07 | $37.97 | $37.97 | 3,851,100 | — | — |
| 2007-11-06 | $39.70 | $39.70 | 3,891,300 | — | — |
| 2007-11-05 | $38.74 | $38.74 | 3,738,500 | — | — |
| 2007-11-02 | $38.62 | $38.62 | 4,192,000 | — | — |
| 2007-11-01 | $38.02 | $38.02 | 5,688,100 | — | — |
| 2007-10-31 | $39.19 | $39.19 | 6,128,200 | — | — |
| 2007-10-30 | $39.74 | $39.74 | 9,063,000 | — | — |
| 2007-10-29 | $39.23 | $39.23 | 6,663,600 | — | — |
| 2007-10-26 | $37.81 | $37.81 | 5,604,700 | — | — |
| 2007-10-25 | $37.13 | $37.13 | 20,408,600 | — | — |
| 2007-10-24 | $32.97 | $32.97 | 15,859,900 | — | — |
| 2007-10-23 | $34.40 | $34.40 | 7,464,500 | — | — |
| 2007-10-22 | $32.78 | $32.78 | 4,831,500 | — | — |
| 2007-10-19 | $33.08 | $33.08 | 5,524,100 | — | — |
| 2007-10-18 | $34.38 | $34.38 | 4,087,100 | — | — |
| 2007-10-17 | $33.70 | $33.70 | 7,778,400 | — | — |
| 2007-10-16 | $33.30 | $33.30 | 8,024,400 | — | — |
| 2007-10-15 | $35.10 | $35.10 | 5,968,900 | — | — |
| 2007-10-12 | $36.74 | $36.74 | 6,376,400 | — | — |
| 2007-10-11 | $35.36 | $35.36 | 11,840,000 | — | — |
| 2007-10-10 | $37.13 | $37.13 | 12,751,000 | — | — |
| 2007-10-09 | $35.62 | $35.62 | 11,704,500 | — | — |
| 2007-10-08 | $33.92 | $33.92 | 11,443,400 | — | — |
| 2007-10-05 | $31.29 | $31.29 | 6,075,600 | — | — |
| 2007-10-04 | $30.01 | $30.01 | 10,362,600 | — | — |
| 2007-10-03 | $31.07 | $31.07 | 10,129,400 | — | — |
| 2007-10-02 | $30.97 | $30.97 | 17,793,900 | — | — |
| 2007-10-01 | $28.75 | $28.75 | 3,432,400 | — | — |
| 2007-09-28 | $28.73 | $28.73 | 10,539,500 | — | — |
| 2007-09-27 | $28.28 | $28.28 | 7,985,700 | — | — |
| 2007-09-26 | $29.79 | $29.79 | 3,953,400 | — | — |
| 2007-09-25 | $30.14 | $30.14 | 5,211,000 | — | — |
| 2007-09-24 | $29.66 | $29.66 | 5,091,000 | — | — |
| 2007-09-21 | $30.16 | $30.16 | 5,366,000 | — | — |
| 2007-09-20 | $30.37 | $30.37 | 7,909,500 | — | — |
| 2007-09-19 | $32.26 | $32.26 | 4,362,600 | — | — |
| 2007-09-18 | $31.98 | $31.98 | 3,726,600 | — | — |
| 2007-09-17 | $30.62 | $30.62 | 2,959,900 | — | — |
| 2007-09-14 | $31.32 | $31.32 | 3,283,800 | — | — |
| 2007-09-13 | $30.28 | $30.28 | 3,353,000 | — | — |
| 2007-09-12 | $30.08 | $30.08 | 5,094,600 | — | — |
| 2007-09-11 | $30.17 | $30.17 | 5,733,600 | — | — |
| 2007-09-10 | $29.49 | $29.49 | 4,275,500 | — | — |
| 2007-09-07 | $30.26 | $30.26 | 5,024,300 | — | — |
| 2007-09-06 | $31.59 | $31.59 | 4,601,300 | — | — |
| 2007-09-05 | $31.91 | $31.91 | 3,290,400 | — | — |
| 2007-09-04 | $32.09 | $32.09 | 3,515,500 | — | — |
| 2007-08-31 | $32.22 | $32.22 | 4,037,500 | — | — |
| 2007-08-30 | $32.92 | $32.92 | 3,180,300 | — | — |
| 2007-08-29 | $32.47 | $32.47 | 3,671,200 | — | — |
| 2007-08-28 | $31.50 | $31.50 | 4,037,800 | — | — |
| 2007-08-27 | $32.61 | $32.61 | 4,345,200 | — | — |
| 2007-08-24 | $32.86 | $32.86 | 5,753,500 | — | — |
| 2007-08-23 | $30.83 | $30.83 | 6,016,000 | — | — |
| 2007-08-22 | $31.89 | $31.89 | 3,633,900 | — | — |
| 2007-08-21 | $31.02 | $31.02 | 3,234,200 | — | — |
| 2007-08-20 | $31.18 | $31.18 | 4,521,100 | — | — |
| 2007-08-17 | $30.51 | $30.51 | 8,338,900 | — | — |
| 2007-08-16 | $28.70 | $28.70 | 10,678,100 | — | — |
| 2007-08-15 | $31.75 | $31.75 | 6,519,800 | — | — |
| 2007-08-14 | $32.35 | $32.35 | 5,024,500 | — | — |
| 2007-08-13 | $33.83 | $33.83 | 4,577,200 | — | — |
| 2007-08-10 | $34.18 | $34.18 | 6,414,800 | — | — |
| 2007-08-09 | $34.48 | $34.48 | 9,951,600 | — | — |
| 2007-08-08 | $34.49 | $34.49 | 8,847,000 | — | — |
| 2007-08-07 | $33.77 | $33.77 | 5,161,500 | — | — |
| 2007-08-06 | $33.09 | $33.09 | 4,871,900 | — | — |
| 2007-08-03 | $32.90 | $32.90 | 5,820,000 | — | — |
| 2007-08-02 | $34.81 | $34.81 | 9,219,900 | — | — |
| 2007-08-01 | $33.66 | $33.66 | 11,220,700 | — | — |
| 2007-07-31 | $33.96 | $33.96 | 9,716,700 | — | — |
| 2007-07-30 | $36.11 | $36.11 | 7,263,900 | — | — |
| 2007-07-27 | $36.71 | $36.71 | 11,399,300 | — | — |
| 2007-07-26 | $38.27 | $38.27 | 37,005,700 | — | — |
| 2007-07-25 | $47.18 | $47.18 | 7,807,300 | — | — |
| 2007-07-24 | $46.25 | $46.25 | 6,299,500 | — | — |
| 2007-07-23 | $48.70 | $48.70 | 3,190,500 | — | — |
| 2007-07-20 | $49.16 | $49.16 | 3,475,900 | — | — |
| 2007-07-19 | $50.02 | $50.02 | 3,515,100 | — | — |
| 2007-07-18 | $49.48 | $49.48 | 3,034,100 | — | — |
| 2007-07-17 | $49.14 | $49.14 | 2,422,200 | — | — |
| 2007-07-16 | $48.92 | $48.92 | 5,767,600 | — | — |
| 2007-07-13 | $50.30 | $50.30 | 3,455,700 | — | — |
| 2007-07-12 | $50.97 | $50.97 | 5,139,800 | — | — |
| 2007-07-11 | $50.32 | $50.32 | 29,182,900 | — | — |
| 2007-07-10 | $49.45 | $49.45 | 11,742,700 | — | — |
| 2007-07-09 | $47.53 | $47.53 | 3,168,500 | — | — |
| 2007-07-06 | $47.54 | $47.54 | 2,733,000 | — | — |
| 2007-07-05 | $48.15 | $48.15 | 2,574,100 | — | — |
| 2007-07-03 | $48.09 | $48.09 | 1,238,600 | — | — |
| 2007-07-02 | $48.20 | $48.20 | 2,460,400 | — | — |
| 2007-06-29 | $48.64 | $48.64 | 4,958,000 | — | — |
| 2007-06-28 | $49.20 | $49.20 | 5,216,000 | — | — |
| 2007-06-27 | $48.24 | $48.24 | 3,353,500 | — | — |
| 2007-06-26 | $47.60 | $47.60 | 4,455,800 | — | — |
| 2007-06-25 | $47.83 | $47.83 | 3,838,500 | — | — |
| 2007-06-22 | $47.48 | $47.48 | 2,765,100 | — | — |
| 2007-06-21 | $48.16 | $48.16 | 3,668,800 | — | — |
| 2007-06-20 | $46.82 | $46.82 | 3,682,000 | — | — |
| 2007-06-19 | $46.90 | $46.90 | 3,379,900 | — | — |
| 2007-06-18 | $47.81 | $47.81 | 4,442,000 | — | — |
| 2007-06-15 | $48.85 | $48.85 | 4,251,400 | — | — |
| 2007-06-14 | $48.05 | $48.05 | 5,611,800 | — | — |
| 2007-06-13 | $46.96 | $46.96 | 4,882,900 | — | — |
| 2007-06-12 | $45.59 | $45.59 | 4,697,300 | — | — |
| 2007-06-11 | $46.52 | $46.52 | 8,747,100 | — | — |
| 2007-06-08 | $45.60 | $45.60 | 10,677,800 | — | — |
| 2007-06-07 | $42.23 | $42.23 | 4,643,900 | — | — |
| 2007-06-06 | $43.70 | $43.70 | 3,343,300 | — | — |
| 2007-06-05 | $44.05 | $44.05 | 3,950,000 | — | — |
| 2007-06-04 | $43.83 | $43.83 | 3,934,900 | — | — |
| 2007-06-01 | $43.62 | $43.62 | 2,982,300 | — | — |
| 2007-05-31 | $44.21 | $44.21 | 6,368,600 | — | — |
| 2007-05-30 | $42.61 | $42.61 | 5,087,900 | — | — |
| 2007-05-29 | $41.96 | $41.96 | 5,317,200 | — | — |
| 2007-05-25 | $43.14 | $43.14 | 3,585,800 | — | — |
| 2007-05-24 | $42.52 | $42.52 | 4,261,400 | — | — |
| 2007-05-23 | $43.59 | $43.59 | 4,055,500 | — | — |
| 2007-05-22 | $44.66 | $44.66 | 4,453,400 | — | — |
| 2007-05-21 | $45.21 | $45.21 | 3,650,800 | — | — |
| 2007-05-18 | $44.47 | $44.47 | 5,640,300 | — | — |
| 2007-05-17 | $43.21 | $43.21 | 4,853,600 | — | — |
| 2007-05-16 | $42.87 | $42.87 | 7,045,200 | — | — |
| 2007-05-15 | $42.30 | $42.30 | 6,155,900 | — | — |
| 2007-05-14 | $44.27 | $44.27 | 3,496,400 | — | — |
| 2007-05-11 | $45.70 | $45.70 | 3,525,300 | — | — |
| 2007-05-10 | $44.19 | $44.19 | 5,000,100 | — | — |
| 2007-05-09 | $44.35 | $44.35 | 3,209,300 | — | — |
| 2007-05-08 | $44.33 | $44.33 | 2,788,300 | — | — |
| 2007-05-07 | $44.56 | $44.56 | 4,659,400 | — | — |
| 2007-05-04 | $46.08 | $46.08 | 6,600,900 | — | — |
| 2007-05-03 | $44.37 | $44.37 | 5,786,300 | — | — |
| 2007-05-02 | $44.61 | $44.61 | 7,577,700 | — | — |
| 2007-05-01 | $43.16 | $43.16 | 8,890,000 | — | — |
| 2007-04-30 | $44.08 | $44.08 | 8,273,400 | — | — |
| 2007-04-27 | $44.80 | $44.80 | 8,670,600 | — | — |
| 2007-04-26 | $46.55 | $46.55 | 17,481,200 | — | — |
| 2007-04-25 | $48.97 | $48.97 | 18,528,800 | — | — |
| 2007-04-24 | $54.59 | $54.59 | 2,604,200 | — | — |
| 2007-04-23 | $54.72 | $54.72 | 3,130,500 | — | — |
| 2007-04-20 | $52.90 | $52.90 | 2,820,300 | — | — |
| 2007-04-19 | $53.65 | $53.65 | 2,467,700 | — | — |
| 2007-04-18 | $53.59 | $53.59 | 1,819,000 | — | — |
| 2007-04-17 | $53.58 | $53.58 | 2,908,400 | — | — |
| 2007-04-16 | $54.26 | $54.26 | 2,716,600 | — | — |
| 2007-04-13 | $53.00 | $53.00 | 2,306,500 | — | — |
| 2007-04-12 | $53.29 | $53.29 | 2,840,900 | — | — |
| 2007-04-11 | $52.58 | $52.58 | 5,480,000 | — | — |
| 2007-04-10 | $52.10 | $52.10 | 2,623,300 | — | — |
| 2007-04-09 | $51.66 | $51.66 | 2,618,000 | — | — |
| 2007-04-05 | $50.97 | $50.97 | 2,307,400 | — | — |
| 2007-04-04 | $51.17 | $51.17 | 2,900,500 | — | — |
| 2007-04-03 | $50.99 | $50.99 | 3,318,500 | — | — |
| 2007-04-02 | $49.52 | $49.52 | 2,857,800 | — | — |
| 2007-03-30 | $49.92 | $49.92 | 2,525,800 | — | — |
| 2007-03-29 | $50.10 | $50.10 | 3,563,900 | — | — |
| 2007-03-28 | $49.41 | $49.41 | 3,970,700 | — | — |
| 2007-03-27 | $50.96 | $50.96 | 1,611,600 | — | — |
| 2007-03-26 | $51.44 | $51.44 | 2,757,100 | — | — |
| 2007-03-23 | $51.37 | $51.37 | 2,966,400 | — | — |
| 2007-03-22 | $52.45 | $52.45 | 3,214,000 | — | — |
| 2007-03-21 | $53.03 | $53.03 | 6,668,700 | — | — |
| 2007-03-20 | $51.89 | $51.89 | 2,008,000 | — | — |
| 2007-03-19 | $52.05 | $52.05 | 2,769,600 | — | — |
| 2007-03-16 | $51.08 | $51.08 | 2,977,700 | — | — |
| 2007-03-15 | $51.43 | $51.43 | 2,894,900 | — | — |
| 2007-03-14 | $51.85 | $51.85 | 3,801,600 | — | — |
| 2007-03-13 | $51.50 | $51.50 | 6,933,500 | — | — |
| 2007-03-12 | $52.58 | $52.58 | 8,044,100 | — | — |
| 2007-03-09 | $50.41 | $50.41 | 4,446,000 | — | — |
| 2007-03-08 | $50.08 | $50.08 | 6,315,400 | — | — |
| 2007-03-07 | $48.10 | $48.10 | 4,710,100 | — | — |
| 2007-03-06 | $48.21 | $48.21 | 4,688,300 | — | — |
| 2007-03-05 | $47.82 | $47.82 | 6,931,000 | — | — |
| 2007-03-02 | $47.78 | $47.78 | 7,006,100 | — | — |
| 2007-03-01 | $50.13 | $50.13 | 7,705,400 | — | — |
| 2007-02-28 | $51.57 | $51.57 | 6,931,100 | — | — |
| 2007-02-27 | $51.37 | $51.37 | 11,606,900 | — | — |
| 2007-02-26 | $55.48 | $55.48 | 3,002,800 | — | — |
| 2007-02-23 | $56.40 | $56.40 | 2,306,700 | — | — |
| 2007-02-22 | $57.07 | $57.07 | 2,867,600 | — | — |
| 2007-02-21 | $57.31 | $57.31 | 1,989,400 | — | — |
| 2007-02-20 | $56.96 | $56.96 | 2,499,600 | — | — |
| 2007-02-16 | $55.99 | $55.99 | 2,031,300 | — | — |
| 2007-02-15 | $56.39 | $56.39 | 2,036,700 | — | — |
| 2007-02-14 | $56.60 | $56.60 | 2,534,600 | — | — |
| 2007-02-13 | $55.54 | $55.54 | 2,492,600 | — | — |
| 2007-02-12 | $55.10 | $55.10 | 3,859,900 | — | — |
| 2007-02-09 | $56.16 | $56.16 | 5,809,900 | — | — |
| 2007-02-08 | $59.15 | $59.15 | 11,809,000 | — | — |
| 2007-02-07 | $56.95 | $56.95 | 9,376,500 | — | — |
| 2007-02-06 | $55.15 | $55.15 | 5,837,800 | — | — |
| 2007-02-05 | $58.18 | $58.18 | 5,280,200 | — | — |
| 2007-02-02 | $55.55 | $55.55 | 2,899,500 | — | — |
| 2007-02-01 | $55.51 | $55.51 | 2,799,900 | — | — |
| 2007-01-31 | $56.18 | $56.18 | 2,402,100 | — | — |
| 2007-01-30 | $55.87 | $55.87 | 3,703,700 | — | — |
| 2007-01-29 | $55.14 | $55.14 | 3,464,400 | — | — |
| 2007-01-26 | $54.29 | $54.29 | 2,812,500 | — | — |
| 2007-01-25 | $53.66 | $53.66 | 4,277,800 | — | — |
| 2007-01-24 | $54.45 | $54.45 | 4,776,700 | — | — |
| 2007-01-23 | $52.66 | $52.66 | 3,906,900 | — | — |
| 2007-01-22 | $52.67 | $52.67 | 3,422,800 | — | — |
| 2007-01-19 | $54.10 | $54.10 | 3,169,600 | — | — |
| 2007-01-18 | $52.84 | $52.84 | 4,097,700 | — | — |
| 2007-01-17 | $54.81 | $54.81 | 2,378,200 | — | — |
| 2007-01-16 | $55.16 | $55.16 | 2,201,600 | — | — |
| 2007-01-12 | $54.64 | $54.64 | 3,012,700 | — | — |
| 2007-01-11 | $54.59 | $54.59 | 3,219,800 | — | — |
| 2007-01-10 | $53.79 | $53.79 | 3,736,500 | — | — |
| 2007-01-09 | $52.67 | $52.67 | 8,200,700 | — | — |
| 2007-01-08 | $53.01 | $53.01 | 3,308,000 | — | — |
| 2007-01-05 | $53.19 | $53.19 | 2,873,800 | — | — |
| 2007-01-04 | $53.30 | $53.30 | 3,670,900 | — | — |
| 2007-01-03 | $52.07 | $52.07 | 6,290,400 | — | — |