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
- 1998-02-27 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 | $42.60 | $42.60 | 1,570,300 | — | — |
| 2007-12-28 | $42.42 | $42.42 | 1,003,900 | — | — |
| 2007-12-27 | $42.38 | $42.38 | 1,566,400 | — | — |
| 2007-12-26 | $42.89 | $42.89 | 1,337,000 | — | — |
| 2007-12-24 | $42.52 | $42.52 | 624,800 | — | — |
| 2007-12-21 | $42.18 | $42.18 | 3,224,400 | — | — |
| 2007-12-20 | $41.57 | $41.57 | 1,914,200 | — | — |
| 2007-12-19 | $41.56 | $41.56 | 2,623,800 | — | — |
| 2007-12-18 | $41.00 | $41.00 | 4,054,500 | — | — |
| 2007-12-17 | $40.15 | $40.15 | 4,162,800 | — | — |
| 2007-12-14 | $40.85 | $40.85 | 4,657,500 | — | — |
| 2007-12-13 | $40.94 | $40.94 | 4,476,600 | — | — |
| 2007-12-12 | $41.90 | $41.90 | 4,335,500 | — | — |
| 2007-12-11 | $42.42 | $42.42 | 2,802,800 | — | — |
| 2007-12-10 | $43.22 | $43.22 | 2,102,000 | — | — |
| 2007-12-07 | $42.68 | $42.68 | 6,284,400 | — | — |
| 2007-12-06 | $42.15 | $42.15 | 4,389,600 | — | — |
| 2007-12-05 | $42.83 | $42.83 | 4,255,500 | — | — |
| 2007-12-04 | $42.45 | $42.45 | 6,066,100 | — | — |
| 2007-12-03 | $44.92 | $44.92 | 3,452,200 | — | — |
| 2007-11-30 | $45.54 | $45.54 | 2,618,900 | — | — |
| 2007-11-29 | $45.54 | $45.54 | 5,805,700 | — | — |
| 2007-11-28 | $44.63 | $44.63 | 4,739,700 | — | — |
| 2007-11-27 | $43.96 | $43.96 | 4,421,700 | — | — |
| 2007-11-26 | $43.85 | $43.85 | 3,120,600 | — | — |
| 2007-11-23 | $44.13 | $44.13 | 1,206,800 | — | — |
| 2007-11-21 | $43.60 | $43.60 | 4,328,900 | — | — |
| 2007-11-20 | $44.03 | $44.03 | 9,222,000 | — | — |
| 2007-11-19 | $44.86 | $44.86 | 6,642,000 | — | — |
| 2007-11-16 | $45.00 | $45.00 | 65,933,700 | — | — |
| 2007-11-15 | $44.25 | $44.25 | 6,380,500 | — | — |
| 2007-11-14 | $43.43 | $43.43 | 4,891,100 | — | — |
| 2007-11-13 | $42.66 | $42.66 | 7,625,000 | — | — |
| 2007-11-12 | $42.13 | $42.13 | 5,046,500 | — | — |
| 2007-11-09 | $42.24 | $42.24 | 10,799,600 | — | — |
| 2007-11-08 | $43.19 | $43.19 | 3,479,300 | — | — |
| 2007-11-07 | $44.13 | $44.13 | 3,899,600 | — | — |
| 2007-11-06 | $45.87 | $45.87 | 2,317,700 | — | — |
| 2007-11-05 | $45.18 | $45.18 | 1,662,000 | — | — |
| 2007-11-02 | $45.24 | $45.24 | 2,426,800 | — | — |
| 2007-11-01 | $43.90 | $43.90 | 3,221,400 | — | — |
| 2007-10-31 | $44.18 | $44.18 | 3,965,700 | — | — |
| 2007-10-30 | $44.95 | $44.95 | 2,614,600 | — | — |
| 2007-10-29 | $46.34 | $46.34 | 3,993,700 | — | — |
| 2007-10-26 | $45.28 | $45.28 | 3,825,800 | — | — |
| 2007-10-25 | $44.63 | $44.63 | 3,405,500 | — | — |
| 2007-10-24 | $43.37 | $43.37 | 1,880,900 | — | — |
| 2007-10-23 | $43.24 | $43.24 | 1,705,600 | — | — |
| 2007-10-22 | $42.38 | $42.38 | 1,568,400 | — | — |
| 2007-10-19 | $41.78 | $41.78 | 2,277,500 | — | — |
| 2007-10-18 | $42.72 | $42.72 | 2,218,000 | — | — |
| 2007-10-17 | $42.70 | $42.70 | 2,107,500 | — | — |
| 2007-10-16 | $42.56 | $42.56 | 1,819,700 | — | — |
| 2007-10-15 | $43.05 | $43.05 | 1,421,700 | — | — |
| 2007-10-12 | $43.67 | $43.67 | 1,644,900 | — | — |
| 2007-10-11 | $43.47 | $43.47 | 2,855,800 | — | — |
| 2007-10-10 | $42.64 | $42.64 | 1,159,600 | — | — |
| 2007-10-09 | $42.79 | $42.79 | 1,404,800 | — | — |
| 2007-10-08 | $42.40 | $42.40 | 1,584,800 | — | — |
| 2007-10-05 | $42.75 | $42.75 | 2,517,400 | — | — |
| 2007-10-04 | $43.35 | $43.35 | 3,029,200 | — | — |
| 2007-10-03 | $42.62 | $42.62 | 1,878,100 | — | — |
| 2007-10-02 | $42.80 | $42.80 | 2,593,900 | — | — |
| 2007-10-01 | $44.13 | $44.13 | 3,834,400 | — | — |
| 2007-09-28 | $43.54 | $43.54 | 1,826,600 | — | — |
| 2007-09-27 | $43.84 | $43.84 | 2,752,200 | — | — |
| 2007-09-26 | $42.93 | $42.93 | 1,737,000 | — | — |
| 2007-09-25 | $42.23 | $42.23 | 2,477,700 | — | — |
| 2007-09-24 | $42.18 | $42.18 | 2,720,900 | — | — |
| 2007-09-21 | $42.23 | $42.23 | 1,908,800 | — | — |
| 2007-09-20 | $41.81 | $41.81 | 2,732,000 | — | — |
| 2007-09-19 | $41.40 | $41.40 | 2,134,000 | — | — |
| 2007-09-18 | $41.46 | $41.46 | 3,348,900 | — | — |
| 2007-09-17 | $40.54 | $40.54 | 3,071,800 | — | — |
| 2007-09-14 | $39.56 | $39.56 | 2,016,100 | — | — |
| 2007-09-13 | $39.18 | $39.18 | 2,310,900 | — | — |
| 2007-09-12 | $38.31 | $38.31 | 2,008,400 | — | — |
| 2007-09-11 | $39.18 | $39.18 | 2,010,500 | — | — |
| 2007-09-10 | $37.79 | $37.79 | 2,000,400 | — | — |
| 2007-09-07 | $38.12 | $38.12 | 1,763,800 | — | — |
| 2007-09-06 | $38.46 | $38.46 | 2,594,200 | — | — |
| 2007-09-05 | $39.01 | $39.01 | 3,332,000 | — | — |
| 2007-09-04 | $40.05 | $40.05 | 2,576,800 | — | — |
| 2007-08-31 | $39.62 | $39.62 | 2,801,100 | — | — |
| 2007-08-30 | $38.73 | $38.73 | 2,781,500 | — | — |
| 2007-08-29 | $39.12 | $39.12 | 2,142,400 | — | — |
| 2007-08-28 | $38.64 | $38.64 | 2,183,300 | — | — |
| 2007-08-27 | $39.45 | $39.45 | 1,148,700 | — | — |
| 2007-08-24 | $39.64 | $39.64 | 1,591,000 | — | — |
| 2007-08-23 | $38.85 | $38.85 | 2,593,200 | — | — |
| 2007-08-22 | $39.37 | $39.37 | 3,886,900 | — | — |
| 2007-08-21 | $37.98 | $37.98 | 3,982,100 | — | — |
| 2007-08-20 | $38.84 | $38.84 | 2,519,200 | — | — |
| 2007-08-17 | $39.63 | $39.63 | 6,506,100 | — | — |
| 2007-08-16 | $37.20 | $37.20 | 6,645,600 | — | — |
| 2007-08-15 | $38.04 | $38.04 | 5,830,200 | — | — |
| 2007-08-14 | $39.50 | $39.50 | 2,886,400 | — | — |
| 2007-08-13 | $40.37 | $40.37 | 2,877,800 | — | — |
| 2007-08-10 | $40.69 | $40.69 | 3,376,100 | — | — |
| 2007-08-09 | $41.11 | $41.11 | 6,133,300 | — | — |
| 2007-08-08 | $41.69 | $41.69 | 4,655,300 | — | — |
| 2007-08-07 | $41.00 | $41.00 | 4,254,400 | — | — |
| 2007-08-06 | $40.19 | $40.19 | 5,192,500 | — | — |
| 2007-08-03 | $40.12 | $40.12 | 4,348,100 | — | — |
| 2007-08-02 | $41.49 | $41.49 | 6,546,600 | — | — |
| 2007-08-01 | $40.34 | $40.34 | 5,301,500 | — | — |
| 2007-07-31 | $41.66 | $41.66 | 3,367,400 | — | — |
| 2007-07-30 | $42.29 | $42.29 | 4,253,400 | — | — |
| 2007-07-27 | $40.83 | $40.83 | 5,083,300 | — | — |
| 2007-07-26 | $41.44 | $41.44 | 3,791,900 | — | — |
| 2007-07-25 | $43.00 | $43.00 | 2,329,500 | — | — |
| 2007-07-24 | $43.42 | $43.42 | 2,648,400 | — | — |
| 2007-07-23 | $44.72 | $44.72 | 2,839,400 | — | — |
| 2007-07-20 | $45.02 | $45.02 | 3,399,500 | — | — |
| 2007-07-19 | $45.15 | $45.15 | 4,400,500 | — | — |
| 2007-07-18 | $43.50 | $43.50 | 4,229,700 | — | — |
| 2007-07-17 | $43.76 | $43.76 | 2,318,100 | — | — |
| 2007-07-16 | $44.03 | $44.03 | 2,428,900 | — | — |
| 2007-07-13 | $44.42 | $44.42 | 1,260,600 | — | — |
| 2007-07-12 | $44.28 | $44.28 | 2,964,500 | — | — |
| 2007-07-11 | $42.60 | $42.60 | 3,427,900 | — | — |
| 2007-07-10 | $42.39 | $42.39 | 2,089,200 | — | — |
| 2007-07-09 | $43.27 | $43.27 | 1,316,300 | — | — |
| 2007-07-06 | $43.49 | $43.49 | 1,919,400 | — | — |
| 2007-07-05 | $42.75 | $42.75 | 1,287,000 | — | — |
| 2007-07-03 | $42.82 | $42.82 | 923,000 | — | — |
| 2007-07-02 | $43.13 | $43.13 | 2,754,400 | — | — |
| 2007-06-29 | $42.00 | $42.00 | 2,995,500 | — | — |
| 2007-06-28 | $41.79 | $41.79 | 2,479,100 | — | — |
| 2007-06-27 | $41.70 | $41.70 | 3,246,200 | — | — |
| 2007-06-26 | $40.63 | $40.63 | 2,973,800 | — | — |
| 2007-06-25 | $41.00 | $41.00 | 1,911,200 | — | — |
| 2007-06-22 | $41.45 | $41.45 | 1,794,400 | — | — |
| 2007-06-21 | $41.71 | $41.71 | 2,252,500 | — | — |
| 2007-06-20 | $41.82 | $41.82 | 1,600,000 | — | — |
| 2007-06-19 | $43.13 | $43.13 | 2,508,200 | — | — |
| 2007-06-18 | $42.83 | $42.83 | 2,858,400 | — | — |
| 2007-06-15 | $42.93 | $42.93 | 2,363,900 | — | — |
| 2007-06-14 | $42.50 | $42.50 | 2,375,800 | — | — |
| 2007-06-13 | $42.44 | $42.44 | 2,186,000 | — | — |
| 2007-06-12 | $42.23 | $42.23 | 3,240,700 | — | — |
| 2007-06-11 | $41.92 | $41.92 | 1,731,900 | — | — |
| 2007-06-08 | $41.62 | $41.62 | 2,110,500 | — | — |
| 2007-06-07 | $41.25 | $41.25 | 2,372,700 | — | — |
| 2007-06-06 | $42.15 | $42.15 | 2,352,600 | — | — |
| 2007-06-05 | $42.87 | $42.87 | 2,155,700 | — | — |
| 2007-06-04 | $42.83 | $42.83 | 1,916,100 | — | — |
| 2007-06-01 | $42.95 | $42.95 | 2,211,300 | — | — |
| 2007-05-31 | $43.18 | $43.18 | 2,103,800 | — | — |
| 2007-05-30 | $42.86 | $42.86 | 3,254,500 | — | — |
| 2007-05-29 | $42.29 | $42.29 | 3,808,500 | — | — |
| 2007-05-25 | $41.87 | $41.87 | 1,611,200 | — | — |
| 2007-05-24 | $41.37 | $41.37 | 2,949,600 | — | — |
| 2007-05-23 | $41.72 | $41.72 | 2,511,100 | — | — |
| 2007-05-22 | $41.38 | $41.38 | 3,012,000 | — | — |
| 2007-05-21 | $41.34 | $41.34 | 3,277,700 | — | — |
| 2007-05-18 | $41.31 | $41.31 | 2,506,600 | — | — |
| 2007-05-17 | $40.65 | $40.65 | 2,643,300 | — | — |
| 2007-05-16 | $40.74 | $40.74 | 2,247,800 | — | — |
| 2007-05-15 | $40.34 | $40.34 | 2,969,500 | — | — |
| 2007-05-14 | $40.66 | $40.66 | 6,322,400 | — | — |
| 2007-05-11 | $39.83 | $39.83 | 3,035,600 | — | — |
| 2007-05-10 | $38.74 | $38.74 | 5,655,300 | — | — |
| 2007-05-09 | $39.40 | $39.40 | 4,032,900 | — | — |
| 2007-05-08 | $39.64 | $39.64 | 4,747,800 | — | — |
| 2007-05-07 | $39.00 | $39.00 | 3,943,200 | — | — |
| 2007-05-04 | $38.41 | $38.41 | 1,746,400 | — | — |
| 2007-05-03 | $38.14 | $38.14 | 2,746,100 | — | — |
| 2007-05-02 | $38.65 | $38.65 | 2,718,000 | — | — |
| 2007-05-01 | $38.00 | $38.00 | 2,863,300 | — | — |
| 2007-04-30 | $38.00 | $38.00 | 2,148,800 | — | — |
| 2007-04-27 | $38.64 | $38.64 | 1,486,000 | — | — |
| 2007-04-26 | $38.58 | $38.58 | 2,061,400 | — | — |
| 2007-04-25 | $39.07 | $39.07 | 2,286,400 | — | — |
| 2007-04-24 | $39.10 | $39.10 | 2,686,600 | — | — |
| 2007-04-23 | $38.80 | $38.80 | 2,707,400 | — | — |
| 2007-04-20 | $39.21 | $39.21 | 2,429,900 | — | — |
| 2007-04-19 | $39.50 | $39.50 | 1,429,400 | — | — |
| 2007-04-18 | $39.83 | $39.83 | 1,714,800 | — | — |
| 2007-04-17 | $39.76 | $39.76 | 1,652,300 | — | — |
| 2007-04-16 | $39.50 | $39.50 | 2,087,900 | — | — |
| 2007-04-13 | $39.54 | $39.54 | 1,238,300 | — | — |
| 2007-04-12 | $39.46 | $39.46 | 1,684,900 | — | — |
| 2007-04-11 | $39.48 | $39.48 | 1,578,500 | — | — |
| 2007-04-10 | $39.45 | $39.45 | 2,400,100 | — | — |
| 2007-04-09 | $39.33 | $39.33 | 1,367,500 | — | — |
| 2007-04-05 | $39.30 | $39.30 | 1,726,900 | — | — |
| 2007-04-04 | $39.10 | $39.10 | 1,385,800 | — | — |
| 2007-04-03 | $39.23 | $39.23 | 1,441,600 | — | — |
| 2007-04-02 | $38.99 | $38.99 | 1,724,700 | — | — |
| 2007-03-30 | $38.95 | $38.95 | 1,624,800 | — | — |
| 2007-03-29 | $38.57 | $38.57 | 1,580,700 | — | — |
| 2007-03-28 | $38.37 | $38.37 | 2,841,500 | — | — |
| 2007-03-27 | $39.00 | $39.00 | 1,944,300 | — | — |
| 2007-03-26 | $39.60 | $39.60 | 3,082,300 | — | — |
| 2007-03-23 | $39.66 | $39.66 | 2,699,700 | — | — |
| 2007-03-22 | $39.31 | $39.31 | 2,207,200 | — | — |
| 2007-03-21 | $39.21 | $39.21 | 3,891,200 | — | — |
| 2007-03-20 | $38.05 | $38.05 | 1,932,100 | — | — |
| 2007-03-19 | $37.83 | $37.83 | 2,460,300 | — | — |
| 2007-03-16 | $37.55 | $37.55 | 2,075,900 | — | — |
| 2007-03-15 | $37.52 | $37.52 | 1,642,500 | — | — |
| 2007-03-14 | $37.62 | $37.62 | 2,658,300 | — | — |
| 2007-03-13 | $37.67 | $37.67 | 2,023,600 | — | — |
| 2007-03-12 | $38.61 | $38.61 | 3,319,800 | — | — |
| 2007-03-09 | $37.83 | $37.83 | 2,730,700 | — | — |
| 2007-03-08 | $37.98 | $37.98 | 3,115,200 | — | — |
| 2007-03-07 | $37.81 | $37.81 | 1,996,200 | — | — |
| 2007-03-06 | $38.00 | $38.00 | 2,506,700 | — | — |
| 2007-03-05 | $37.18 | $37.18 | 3,760,500 | — | — |
| 2007-03-02 | $37.77 | $37.77 | 2,290,100 | — | — |
| 2007-03-01 | $38.36 | $38.36 | 3,289,700 | — | — |
| 2007-02-28 | $38.72 | $38.72 | 3,196,800 | — | — |
| 2007-02-27 | $38.85 | $38.85 | 4,531,000 | — | — |
| 2007-02-26 | $40.44 | $40.44 | 1,590,700 | — | — |
| 2007-02-23 | $40.25 | $40.25 | 1,670,500 | — | — |
| 2007-02-22 | $40.38 | $40.38 | 2,722,200 | — | — |
| 2007-02-21 | $40.60 | $40.60 | 2,770,400 | — | — |
| 2007-02-20 | $40.84 | $40.84 | 3,957,700 | — | — |
| 2007-02-16 | $40.32 | $40.32 | 2,863,000 | — | — |
| 2007-02-15 | $40.17 | $40.17 | 3,589,400 | — | — |
| 2007-02-14 | $39.60 | $39.60 | 3,199,400 | — | — |
| 2007-02-13 | $39.55 | $39.55 | 3,985,300 | — | — |
| 2007-02-12 | $39.50 | $39.50 | 1,532,600 | — | — |
| 2007-02-09 | $39.92 | $39.92 | 2,227,300 | — | — |
| 2007-02-08 | $40.15 | $40.15 | 3,726,300 | — | — |
| 2007-02-07 | $40.15 | $40.15 | 1,980,100 | — | — |
| 2007-02-06 | $40.10 | $40.10 | 5,284,200 | — | — |
| 2007-02-05 | $40.04 | $40.04 | 1,546,200 | — | — |
| 2007-02-02 | $39.94 | $39.94 | 1,105,500 | — | — |
| 2007-02-01 | $40.02 | $40.02 | 2,217,500 | — | — |
| 2007-01-31 | $39.83 | $39.83 | 1,587,700 | — | — |
| 2007-01-30 | $39.78 | $39.78 | 1,569,500 | — | — |
| 2007-01-29 | $39.54 | $39.54 | 1,907,500 | — | — |
| 2007-01-26 | $40.02 | $40.02 | 1,519,400 | — | — |
| 2007-01-25 | $40.00 | $40.00 | 2,249,800 | — | — |
| 2007-01-24 | $40.14 | $40.14 | 2,189,500 | — | — |
| 2007-01-23 | $40.07 | $40.07 | 2,311,500 | — | — |
| 2007-01-22 | $39.66 | $39.66 | 2,021,300 | — | — |
| 2007-01-19 | $40.00 | $40.00 | 2,497,200 | — | — |
| 2007-01-18 | $39.71 | $39.71 | 3,822,200 | — | — |
| 2007-01-17 | $39.64 | $39.64 | 2,848,100 | — | — |
| 2007-01-16 | $39.75 | $39.75 | 2,726,000 | — | — |
| 2007-01-12 | $39.79 | $39.79 | 3,717,200 | — | — |
| 2007-01-11 | $39.45 | $39.45 | 2,712,700 | — | — |
| 2007-01-10 | $39.31 | $39.31 | 3,169,000 | — | — |
| 2007-01-09 | $39.15 | $39.15 | 5,293,500 | — | — |
| 2007-01-08 | $38.59 | $38.59 | 2,604,200 | — | — |
| 2007-01-05 | $37.52 | $37.52 | 3,116,100 | — | — |
| 2007-01-04 | $37.85 | $37.85 | 4,271,800 | — | — |
| 2007-01-03 | $38.00 | $38.00 | 5,518,800 | — | — |