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 | $39.28 | $40.71 | 505,300 | — | — |
| 2007-12-28 | $39.74 | $41.18 | 681,400 | — | — |
| 2007-12-27 | $39.86 | $41.31 | 533,100 | — | — |
| 2007-12-26 | $40.28 | $41.74 | 653,000 | — | — |
| 2007-12-24 | $40.29 | $41.75 | 347,800 | — | — |
| 2007-12-21 | $38.75 | $40.16 | 928,000 | — | — |
| 2007-12-20 | $39.20 | $40.62 | 850,200 | — | — |
| 2007-12-19 | $38.23 | $39.62 | 967,200 | — | — |
| 2007-12-18 | $37.32 | $38.68 | 600,600 | — | — |
| 2007-12-17 | $37.56 | $38.92 | 523,700 | — | — |
| 2007-12-14 | $38.07 | $39.45 | 868,900 | — | — |
| 2007-12-13 | $39.27 | $40.70 | 1,047,700 | — | — |
| 2007-12-12 | $39.19 | $40.61 | 881,300 | — | — |
| 2007-12-11 | $38.13 | $39.51 | 1,136,900 | — | — |
| 2007-12-10 | $38.83 | $40.24 | 534,900 | — | — |
| 2007-12-07 | $39.30 | $40.73 | 773,600 | — | — |
| 2007-12-06 | $39.00 | $40.42 | 801,100 | — | — |
| 2007-12-05 | $38.50 | $39.90 | 1,058,800 | — | — |
| 2007-12-04 | $37.78 | $39.15 | 1,783,600 | — | — |
| 2007-12-03 | $36.26 | $37.58 | 958,500 | — | — |
| 2007-11-30 | $37.01 | $38.35 | 853,000 | — | — |
| 2007-11-29 | $37.63 | $39.00 | 680,600 | — | — |
| 2007-11-28 | $37.54 | $38.90 | 1,044,000 | — | — |
| 2007-11-27 | $36.21 | $37.52 | 1,025,000 | — | — |
| 2007-11-26 | $35.02 | $36.29 | 989,600 | — | — |
| 2007-11-23 | $35.48 | $36.77 | 271,800 | — | — |
| 2007-11-21 | $34.71 | $35.97 | 1,036,400 | — | — |
| 2007-11-20 | $36.16 | $37.47 | 1,423,700 | — | — |
| 2007-11-19 | $36.14 | $37.45 | 1,193,800 | — | — |
| 2007-11-16 | $35.64 | $36.93 | 1,204,200 | — | — |
| 2007-11-15 | $35.85 | $37.15 | 1,058,100 | — | — |
| 2007-11-14 | $36.43 | $37.75 | 846,000 | — | — |
| 2007-11-13 | $36.20 | $37.51 | 843,800 | — | — |
| 2007-11-12 | $35.68 | $36.98 | 1,011,200 | — | — |
| 2007-11-09 | $36.33 | $37.65 | 911,800 | — | — |
| 2007-11-08 | $37.18 | $38.53 | 1,098,200 | — | — |
| 2007-11-07 | $37.04 | $38.38 | 940,300 | — | — |
| 2007-11-06 | $38.46 | $39.86 | 920,500 | — | — |
| 2007-11-05 | $37.87 | $39.25 | 991,300 | — | — |
| 2007-11-02 | $38.81 | $40.22 | 858,500 | — | — |
| 2007-11-01 | $39.54 | $40.98 | 881,500 | — | — |
| 2007-10-31 | $39.98 | $41.43 | 710,000 | — | — |
| 2007-10-30 | $39.77 | $41.21 | 696,600 | — | — |
| 2007-10-29 | $39.52 | $40.96 | 741,900 | — | — |
| 2007-10-26 | $39.63 | $41.07 | 1,492,300 | — | — |
| 2007-10-25 | $38.83 | $40.24 | 2,124,000 | — | — |
| 2007-10-24 | $38.66 | $40.06 | 1,631,400 | — | — |
| 2007-10-23 | $38.70 | $40.11 | 2,411,900 | — | — |
| 2007-10-22 | $42.62 | $44.17 | 709,300 | — | — |
| 2007-10-19 | $41.97 | $43.49 | 699,100 | — | — |
| 2007-10-18 | $42.48 | $44.02 | 513,200 | — | — |
| 2007-10-17 | $42.42 | $43.96 | 1,020,700 | — | — |
| 2007-10-16 | $43.30 | $44.87 | 779,000 | — | — |
| 2007-10-15 | $43.80 | $45.39 | 792,100 | — | — |
| 2007-10-12 | $42.51 | $44.05 | 637,300 | — | — |
| 2007-10-11 | $42.31 | $43.85 | 875,600 | — | — |
| 2007-10-10 | $43.12 | $44.69 | 650,800 | — | — |
| 2007-10-09 | $43.00 | $44.56 | 1,682,600 | — | — |
| 2007-10-08 | $44.20 | $45.80 | 516,500 | — | — |
| 2007-10-05 | $44.33 | $45.94 | 900,600 | — | — |
| 2007-10-04 | $44.09 | $45.69 | 1,027,400 | — | — |
| 2007-10-03 | $43.85 | $45.44 | 857,600 | — | — |
| 2007-10-02 | $44.06 | $45.66 | 735,700 | — | — |
| 2007-10-01 | $42.95 | $44.51 | 614,200 | — | — |
| 2007-09-28 | $42.52 | $44.06 | 733,800 | — | — |
| 2007-09-27 | $42.98 | $44.54 | 750,900 | — | — |
| 2007-09-26 | $41.82 | $43.34 | 885,600 | — | — |
| 2007-09-25 | $42.90 | $44.46 | 893,200 | — | — |
| 2007-09-24 | $42.74 | $44.29 | 471,900 | — | — |
| 2007-09-21 | $42.82 | $44.37 | 743,500 | — | — |
| 2007-09-20 | $42.83 | $44.39 | 833,400 | — | — |
| 2007-09-19 | $42.50 | $44.04 | 918,700 | — | — |
| 2007-09-18 | $42.51 | $44.05 | 1,033,300 | — | — |
| 2007-09-17 | $40.37 | $41.84 | 591,000 | — | — |
| 2007-09-14 | $40.36 | $41.83 | 907,500 | — | — |
| 2007-09-13 | $41.07 | $42.56 | 577,900 | — | — |
| 2007-09-12 | $41.67 | $43.18 | 797,500 | — | — |
| 2007-09-11 | $41.72 | $43.23 | 1,006,000 | — | — |
| 2007-09-10 | $41.62 | $43.13 | 1,063,900 | — | — |
| 2007-09-07 | $41.30 | $42.80 | 720,200 | — | — |
| 2007-09-06 | $41.82 | $43.34 | 1,030,100 | — | — |
| 2007-09-05 | $42.22 | $43.75 | 973,000 | — | — |
| 2007-09-04 | $42.39 | $43.93 | 692,100 | — | — |
| 2007-08-31 | $41.96 | $43.48 | 728,500 | — | — |
| 2007-08-30 | $41.12 | $42.61 | 976,300 | — | — |
| 2007-08-29 | $40.80 | $42.28 | 890,200 | — | — |
| 2007-08-28 | $40.68 | $42.16 | 1,179,600 | — | — |
| 2007-08-27 | $41.40 | $42.90 | 630,700 | — | — |
| 2007-08-24 | $41.14 | $42.63 | 1,324,100 | — | — |
| 2007-08-23 | $41.54 | $43.05 | 918,000 | — | — |
| 2007-08-22 | $41.04 | $42.53 | 1,158,000 | — | — |
| 2007-08-21 | $41.18 | $42.68 | 1,332,100 | — | — |
| 2007-08-20 | $40.44 | $41.91 | 1,319,000 | — | — |
| 2007-08-17 | $39.69 | $41.13 | 1,181,900 | — | — |
| 2007-08-16 | $39.35 | $40.78 | 1,534,400 | — | — |
| 2007-08-15 | $38.86 | $40.27 | 1,444,800 | — | — |
| 2007-08-14 | $40.14 | $41.60 | 2,022,400 | — | — |
| 2007-08-13 | $39.72 | $41.16 | 2,934,500 | — | — |
| 2007-08-10 | $36.28 | $37.60 | 2,265,400 | — | — |
| 2007-08-09 | $34.82 | $36.08 | 2,200,300 | — | — |
| 2007-08-08 | $36.04 | $37.35 | 2,307,200 | — | — |
| 2007-08-07 | $36.45 | $37.77 | 2,052,800 | — | — |
| 2007-08-06 | $35.72 | $37.02 | 1,598,500 | — | — |
| 2007-08-03 | $36.47 | $37.79 | 1,264,800 | — | — |
| 2007-08-02 | $38.30 | $39.69 | 1,005,100 | — | — |
| 2007-08-01 | $38.62 | $40.02 | 1,983,400 | — | — |
| 2007-07-31 | $38.22 | $39.61 | 2,014,600 | — | — |
| 2007-07-30 | $37.37 | $38.73 | 1,783,700 | — | — |
| 2007-07-27 | $37.60 | $38.97 | 1,258,400 | — | — |
| 2007-07-26 | $37.94 | $39.32 | 2,156,300 | — | — |
| 2007-07-25 | $38.22 | $39.61 | 2,591,100 | — | — |
| 2007-07-24 | $39.40 | $40.83 | 1,538,400 | — | — |
| 2007-07-23 | $39.26 | $40.69 | 879,800 | — | — |
| 2007-07-20 | $38.93 | $40.34 | 937,800 | — | — |
| 2007-07-19 | $39.52 | $40.96 | 1,722,600 | — | — |
| 2007-07-18 | $39.00 | $40.42 | 1,053,300 | — | — |
| 2007-07-17 | $39.52 | $40.96 | 1,153,800 | — | — |
| 2007-07-16 | $38.88 | $40.29 | 837,000 | — | — |
| 2007-07-13 | $38.60 | $40.00 | 859,600 | — | — |
| 2007-07-12 | $38.98 | $40.40 | 695,000 | — | — |
| 2007-07-11 | $38.48 | $39.88 | 1,338,600 | — | — |
| 2007-07-10 | $38.68 | $40.08 | 771,200 | — | — |
| 2007-07-09 | $39.75 | $41.19 | 782,700 | — | — |
| 2007-07-06 | $39.50 | $40.93 | 1,338,600 | — | — |
| 2007-07-05 | $39.74 | $41.18 | 656,800 | — | — |
| 2007-07-03 | $39.97 | $41.42 | 651,300 | — | — |
| 2007-07-02 | $40.13 | $41.59 | 1,331,000 | — | — |
| 2007-06-29 | $38.43 | $39.83 | 1,753,300 | — | — |
| 2007-06-28 | $38.89 | $40.30 | 1,661,200 | — | — |
| 2007-06-27 | $39.27 | $40.70 | 2,035,800 | — | — |
| 2007-06-26 | $39.77 | $41.21 | 1,279,900 | — | — |
| 2007-06-25 | $39.74 | $41.18 | 1,205,400 | — | — |
| 2007-06-22 | $39.65 | $41.09 | 1,262,200 | — | — |
| 2007-06-21 | $40.27 | $41.73 | 938,200 | — | — |
| 2007-06-20 | $39.77 | $41.21 | 861,000 | — | — |
| 2007-06-19 | $40.18 | $41.64 | 927,800 | — | — |
| 2007-06-18 | $41.24 | $42.74 | 496,600 | — | — |
| 2007-06-15 | $41.57 | $43.08 | 671,100 | — | — |
| 2007-06-14 | $40.91 | $42.40 | 536,900 | — | — |
| 2007-06-13 | $40.52 | $41.99 | 694,600 | — | — |
| 2007-06-12 | $39.69 | $41.13 | 559,300 | — | — |
| 2007-06-11 | $40.44 | $41.91 | 554,500 | — | — |
| 2007-06-08 | $40.22 | $41.68 | 722,100 | — | — |
| 2007-06-07 | $39.26 | $40.69 | 1,098,700 | — | — |
| 2007-06-06 | $39.78 | $41.22 | 1,678,700 | — | — |
| 2007-06-05 | $41.76 | $43.28 | 772,200 | — | — |
| 2007-06-04 | $41.87 | $43.39 | 620,600 | — | — |
| 2007-06-01 | $41.61 | $43.12 | 534,400 | — | — |
| 2007-05-31 | $41.05 | $42.54 | 986,700 | — | — |
| 2007-05-30 | $40.86 | $42.34 | 682,900 | — | — |
| 2007-05-29 | $40.69 | $42.17 | 543,000 | — | — |
| 2007-05-25 | $40.56 | $42.03 | 508,700 | — | — |
| 2007-05-24 | $40.24 | $41.70 | 1,092,300 | — | — |
| 2007-05-23 | $41.45 | $42.96 | 831,000 | — | — |
| 2007-05-22 | $42.04 | $43.57 | 705,100 | — | — |
| 2007-05-21 | $42.67 | $44.22 | 1,880,700 | — | — |
| 2007-05-18 | $42.10 | $43.63 | 1,089,700 | — | — |
| 2007-05-17 | $41.63 | $43.14 | 589,800 | — | — |
| 2007-05-16 | $41.76 | $43.28 | 655,200 | — | — |
| 2007-05-15 | $41.13 | $42.62 | 879,500 | — | — |
| 2007-05-14 | $41.41 | $42.91 | 598,000 | — | — |
| 2007-05-11 | $41.27 | $42.77 | 424,000 | — | — |
| 2007-05-10 | $41.12 | $42.61 | 847,200 | — | — |
| 2007-05-09 | $41.37 | $42.87 | 838,700 | — | — |
| 2007-05-08 | $40.60 | $42.07 | 344,100 | — | — |
| 2007-05-07 | $40.57 | $42.04 | 716,800 | — | — |
| 2007-05-04 | $40.52 | $41.99 | 551,200 | — | — |
| 2007-05-03 | $40.31 | $41.77 | 738,900 | — | — |
| 2007-05-02 | $40.11 | $41.57 | 1,077,700 | — | — |
| 2007-05-01 | $39.40 | $40.83 | 813,600 | — | — |
| 2007-04-30 | $39.52 | $40.96 | 1,047,500 | — | — |
| 2007-04-27 | $40.14 | $41.60 | 858,600 | — | — |
| 2007-04-26 | $40.50 | $41.97 | 771,500 | — | — |
| 2007-04-25 | $40.34 | $41.80 | 1,244,000 | — | — |
| 2007-04-24 | $39.30 | $40.73 | 2,754,800 | — | — |
| 2007-04-23 | $41.09 | $42.58 | 780,000 | — | — |
| 2007-04-20 | $40.95 | $42.44 | 1,005,400 | — | — |
| 2007-04-19 | $40.70 | $42.18 | 1,803,500 | — | — |
| 2007-04-18 | $40.90 | $42.39 | 1,462,400 | — | — |
| 2007-04-17 | $41.02 | $42.51 | 1,019,900 | — | — |
| 2007-04-16 | $41.21 | $42.71 | 916,500 | — | — |
| 2007-04-13 | $41.08 | $42.57 | 783,400 | — | — |
| 2007-04-12 | $41.00 | $42.49 | 821,700 | — | — |
| 2007-04-11 | $40.55 | $42.02 | 1,312,400 | — | — |
| 2007-04-10 | $39.98 | $41.43 | 1,175,000 | — | — |
| 2007-04-09 | $40.16 | $41.62 | 1,450,300 | — | — |
| 2007-04-05 | $39.63 | $41.07 | 796,700 | — | — |
| 2007-04-04 | $38.94 | $40.35 | 836,500 | — | — |
| 2007-04-03 | $38.37 | $39.76 | 1,414,300 | — | — |
| 2007-04-02 | $37.79 | $39.16 | 1,563,900 | — | — |
| 2007-03-30 | $37.75 | $39.12 | 1,024,500 | — | — |
| 2007-03-29 | $37.72 | $39.09 | 1,333,900 | — | — |
| 2007-03-28 | $38.15 | $39.54 | 1,087,800 | — | — |
| 2007-03-27 | $39.12 | $40.54 | 1,336,200 | — | — |
| 2007-03-26 | $39.75 | $41.19 | 759,000 | — | — |
| 2007-03-23 | $39.42 | $40.85 | 823,900 | — | — |
| 2007-03-22 | $39.17 | $40.59 | 611,100 | — | — |
| 2007-03-21 | $39.45 | $40.88 | 1,145,500 | — | — |
| 2007-03-20 | $38.55 | $39.95 | 786,300 | — | — |
| 2007-03-19 | $37.97 | $39.35 | 638,400 | — | — |
| 2007-03-16 | $37.56 | $38.92 | 725,300 | — | — |
| 2007-03-15 | $37.58 | $38.94 | 883,200 | — | — |
| 2007-03-14 | $38.24 | $39.63 | 666,400 | — | — |
| 2007-03-13 | $37.79 | $39.16 | 887,600 | — | — |
| 2007-03-12 | $38.62 | $40.02 | 840,500 | — | — |
| 2007-03-09 | $38.13 | $39.51 | 756,400 | — | — |
| 2007-03-08 | $38.33 | $39.72 | 905,400 | — | — |
| 2007-03-07 | $37.90 | $39.28 | 794,200 | — | — |
| 2007-03-06 | $37.28 | $38.63 | 846,700 | — | — |
| 2007-03-05 | $36.93 | $38.27 | 1,057,700 | — | — |
| 2007-03-02 | $37.02 | $38.36 | 998,100 | — | — |
| 2007-03-01 | $38.17 | $39.56 | 818,300 | — | — |
| 2007-02-28 | $38.29 | $39.68 | 860,100 | — | — |
| 2007-02-27 | $38.06 | $39.44 | 1,022,500 | — | — |
| 2007-02-26 | $39.40 | $40.83 | 875,900 | — | — |
| 2007-02-23 | $39.38 | $40.81 | 1,498,000 | — | — |
| 2007-02-22 | $37.84 | $39.21 | 1,402,700 | — | — |
| 2007-02-21 | $37.43 | $38.79 | 814,100 | — | — |
| 2007-02-20 | $37.80 | $39.17 | 840,000 | — | — |
| 2007-02-16 | $37.86 | $39.23 | 658,300 | — | — |
| 2007-02-15 | $37.82 | $39.19 | 635,800 | — | — |
| 2007-02-14 | $37.62 | $38.99 | 1,224,100 | — | — |
| 2007-02-13 | $36.96 | $38.30 | 630,600 | — | — |
| 2007-02-12 | $36.20 | $37.51 | 592,900 | — | — |
| 2007-02-09 | $36.32 | $37.64 | 1,228,700 | — | — |
| 2007-02-08 | $35.93 | $37.23 | 963,500 | — | — |
| 2007-02-07 | $35.69 | $36.99 | 911,700 | — | — |
| 2007-02-06 | $35.63 | $36.92 | 481,700 | — | — |
| 2007-02-05 | $35.61 | $36.90 | 536,500 | — | — |
| 2007-02-02 | $35.66 | $36.95 | 408,000 | — | — |
| 2007-02-01 | $35.77 | $37.07 | 647,400 | — | — |
| 2007-01-31 | $35.25 | $36.53 | 716,500 | — | — |
| 2007-01-30 | $34.74 | $36.00 | 552,500 | — | — |
| 2007-01-29 | $34.58 | $35.84 | 451,800 | — | — |
| 2007-01-26 | $34.69 | $35.95 | 660,000 | — | — |
| 2007-01-25 | $34.84 | $36.11 | 1,841,300 | — | — |
| 2007-01-24 | $33.34 | $34.55 | 616,100 | — | — |
| 2007-01-23 | $33.00 | $34.20 | 598,300 | — | — |
| 2007-01-22 | $33.00 | $34.20 | 515,100 | — | — |
| 2007-01-19 | $33.52 | $34.74 | 743,100 | — | — |
| 2007-01-18 | $33.20 | $34.41 | 1,490,100 | — | — |
| 2007-01-17 | $34.33 | $35.58 | 516,900 | — | — |
| 2007-01-16 | $34.74 | $36.00 | 701,200 | — | — |
| 2007-01-12 | $34.75 | $36.01 | 765,700 | — | — |
| 2007-01-11 | $34.19 | $35.43 | 731,300 | — | — |
| 2007-01-10 | $34.17 | $35.41 | 502,200 | — | — |
| 2007-01-09 | $34.29 | $35.54 | 645,400 | — | — |
| 2007-01-08 | $33.85 | $35.08 | 819,600 | — | — |
| 2007-01-05 | $33.96 | $35.19 | 964,500 | — | — |
| 2007-01-04 | $34.57 | $35.83 | 1,627,700 | — | — |
| 2007-01-03 | $32.70 | $33.89 | 1,505,600 | — | — |