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
- 1995-03-15 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 | $40.64 | $44.02 | 869,330 | — | — |
| 2007-12-28 | $41.03 | $44.44 | 523,600 | — | — |
| 2007-12-27 | $40.82 | $44.21 | 1,042,811 | — | — |
| 2007-12-26 | $41.66 | $45.13 | 919,765 | — | — |
| 2007-12-24 | $41.68 | $45.14 | 604,450 | — | — |
| 2007-12-21 | $41.49 | $44.95 | 1,663,970 | — | — |
| 2007-12-20 | $41.51 | $44.96 | 2,459,611 | — | — |
| 2007-12-19 | $42.14 | $45.65 | 2,897,664 | — | — |
| 2007-12-18 | $42.69 | $46.24 | 3,109,722 | — | — |
| 2007-12-17 | $42.92 | $46.49 | 2,463,461 | — | — |
| 2007-12-14 | $44.44 | $48.14 | 793,562 | — | — |
| 2007-12-13 | $45.09 | $48.84 | 1,362,977 | — | — |
| 2007-12-12 | $44.62 | $48.34 | 2,029,874 | — | — |
| 2007-12-11 | $43.60 | $47.23 | 1,629,705 | — | — |
| 2007-12-10 | $45.68 | $49.48 | 1,432,970 | — | — |
| 2007-12-07 | $45.17 | $48.93 | 1,441,132 | — | — |
| 2007-12-06 | $45.43 | $49.21 | 1,376,375 | — | — |
| 2007-12-05 | $45.13 | $48.89 | 1,015,861 | — | — |
| 2007-12-04 | $43.42 | $47.03 | 1,310,540 | — | — |
| 2007-12-03 | $44.00 | $47.66 | 743,743 | — | — |
| 2007-11-30 | $45.13 | $48.89 | 1,191,267 | — | — |
| 2007-11-29 | $44.30 | $47.99 | 2,569,182 | — | — |
| 2007-11-28 | $45.13 | $48.89 | 1,236,620 | — | — |
| 2007-11-27 | $43.06 | $46.65 | 2,237,466 | — | — |
| 2007-11-26 | $42.95 | $46.52 | 1,130,822 | — | — |
| 2007-11-23 | $43.26 | $46.86 | 449,372 | — | — |
| 2007-11-21 | $43.18 | $46.78 | 1,664,047 | — | — |
| 2007-11-20 | $42.84 | $46.41 | 1,073,072 | — | — |
| 2007-11-19 | $41.83 | $45.31 | 842,072 | — | — |
| 2007-11-16 | $42.90 | $46.47 | 1,127,665 | — | — |
| 2007-11-15 | $42.86 | $46.42 | 1,728,265 | — | — |
| 2007-11-14 | $43.71 | $47.35 | 725,032 | — | — |
| 2007-11-13 | $43.40 | $47.01 | 3,494,799 | — | — |
| 2007-11-12 | $43.22 | $46.82 | 1,201,816 | — | — |
| 2007-11-09 | $43.66 | $47.30 | 1,025,871 | — | — |
| 2007-11-08 | $44.22 | $47.90 | 1,617,693 | — | — |
| 2007-11-07 | $44.23 | $47.91 | 1,354,353 | — | — |
| 2007-11-06 | $44.66 | $48.38 | 1,684,221 | — | — |
| 2007-11-05 | $44.84 | $48.58 | 902,979 | — | — |
| 2007-11-02 | $45.01 | $48.76 | 990,605 | — | — |
| 2007-11-01 | $44.34 | $48.03 | 1,014,937 | — | — |
| 2007-10-31 | $45.35 | $49.12 | 1,293,138 | — | — |
| 2007-10-30 | $45.57 | $49.36 | 980,518 | — | — |
| 2007-10-29 | $45.78 | $49.59 | 786,247 | — | — |
| 2007-10-26 | $44.74 | $48.46 | 853,468 | — | — |
| 2007-10-25 | $45.66 | $49.46 | 1,930,313 | — | — |
| 2007-10-24 | $46.48 | $50.35 | 1,958,341 | — | — |
| 2007-10-23 | $46.01 | $49.84 | 2,090,858 | — | — |
| 2007-10-22 | $45.18 | $48.94 | 729,806 | — | — |
| 2007-10-19 | $44.42 | $48.11 | 897,127 | — | — |
| 2007-10-18 | $46.04 | $49.87 | 1,039,962 | — | — |
| 2007-10-17 | $45.21 | $48.97 | 2,953,104 | — | — |
| 2007-10-16 | $41.88 | $45.37 | 2,056,978 | — | — |
| 2007-10-15 | $40.94 | $44.34 | 1,891,890 | — | — |
| 2007-10-12 | $40.47 | $43.84 | 1,948,177 | — | — |
| 2007-10-11 | $39.87 | $43.19 | 1,406,790 | — | — |
| 2007-10-10 | $40.87 | $44.27 | 1,729,189 | — | — |
| 2007-10-09 | $41.45 | $44.90 | 2,881,109 | — | — |
| 2007-10-08 | $42.01 | $45.51 | 1,335,103 | — | — |
| 2007-10-05 | $42.25 | $45.76 | 1,032,570 | — | — |
| 2007-10-04 | $42.21 | $45.72 | 1,168,013 | — | — |
| 2007-10-03 | $42.90 | $46.47 | 1,480,479 | — | — |
| 2007-10-02 | $44.10 | $47.77 | 1,242,472 | — | — |
| 2007-10-01 | $44.39 | $48.08 | 1,130,052 | — | — |
| 2007-09-28 | $48.01 | $48.01 | 2,221,364 | — | — |
| 2007-09-27 | $47.35 | $47.35 | 1,964,698 | — | — |
| 2007-09-26 | $47.79 | $47.79 | 1,382,372 | — | — |
| 2007-09-25 | $48.26 | $48.26 | 1,957,511 | — | — |
| 2007-09-24 | $47.02 | $47.02 | 1,586,337 | — | — |
| 2007-09-21 | $46.72 | $46.72 | 1,211,672 | — | — |
| 2007-09-20 | $45.77 | $45.77 | 2,069,349 | — | — |
| 2007-09-19 | $45.35 | $45.35 | 1,079,711 | — | — |
| 2007-09-18 | $45.32 | $45.32 | 1,644,241 | — | — |
| 2007-09-17 | $43.19 | $43.19 | 1,362,524 | — | — |
| 2007-09-14 | $43.90 | $43.90 | 960,139 | — | — |
| 2007-09-13 | $44.06 | $44.06 | 3,314,764 | — | — |
| 2007-09-12 | $44.99 | $44.99 | 2,429,983 | — | — |
| 2007-09-11 | $45.03 | $45.03 | 992,376 | — | — |
| 2007-09-10 | $44.68 | $44.68 | 1,531,718 | — | — |
| 2007-09-07 | $44.74 | $44.74 | 1,731,165 | — | — |
| 2007-09-06 | $45.96 | $45.96 | 1,360,402 | — | — |
| 2007-09-05 | $44.65 | $44.65 | 1,321,936 | — | — |
| 2007-09-04 | $44.71 | $44.71 | 1,664,569 | — | — |
| 2007-08-31 | $43.35 | $43.35 | 974,444 | — | — |
| 2007-08-30 | $42.71 | $42.71 | 1,158,901 | — | — |
| 2007-08-29 | $42.74 | $42.74 | 839,950 | — | — |
| 2007-08-28 | $41.29 | $41.29 | 1,317,966 | — | — |
| 2007-08-27 | $42.19 | $42.19 | 1,109,211 | — | — |
| 2007-08-24 | $42.18 | $42.18 | 1,325,564 | — | — |
| 2007-08-23 | $41.48 | $41.48 | 1,231,042 | — | — |
| 2007-08-22 | $41.46 | $41.46 | 949,188 | — | — |
| 2007-08-21 | $40.81 | $40.81 | 1,543,148 | — | — |
| 2007-08-20 | $40.12 | $40.12 | 2,090,636 | — | — |
| 2007-08-17 | $38.98 | $38.98 | 2,579,260 | — | — |
| 2007-08-16 | $38.92 | $38.92 | 2,123,078 | — | — |
| 2007-08-15 | $39.00 | $39.00 | 4,240,955 | — | — |
| 2007-08-14 | $41.25 | $41.25 | 1,920,962 | — | — |
| 2007-08-13 | $41.22 | $41.22 | 1,482,507 | — | — |
| 2007-08-10 | $41.06 | $41.06 | 2,959,332 | — | — |
| 2007-08-09 | $42.02 | $42.02 | 2,972,748 | — | — |
| 2007-08-08 | $43.16 | $43.16 | 3,713,043 | — | — |
| 2007-08-07 | $42.72 | $42.72 | 1,558,480 | — | — |
| 2007-08-06 | $42.87 | $42.87 | 1,740,063 | — | — |
| 2007-08-03 | $42.18 | $42.18 | 1,483,396 | — | — |
| 2007-08-02 | $43.10 | $43.10 | 1,694,342 | — | — |
| 2007-08-01 | $43.42 | $43.42 | 1,983,862 | — | — |
| 2007-07-31 | $43.19 | $43.19 | 1,318,788 | — | — |
| 2007-07-30 | $43.66 | $43.66 | 1,244,183 | — | — |
| 2007-07-27 | $42.75 | $42.75 | 2,356,542 | — | — |
| 2007-07-26 | $43.85 | $43.85 | 3,286,360 | — | — |
| 2007-07-25 | $44.71 | $44.71 | 2,569,473 | — | — |
| 2007-07-24 | $44.12 | $44.12 | 3,528,653 | — | — |
| 2007-07-23 | $44.42 | $44.42 | 2,968,436 | — | — |
| 2007-07-20 | $44.23 | $44.23 | 3,396,966 | — | — |
| 2007-07-19 | $44.36 | $44.36 | 2,728,059 | — | — |
| 2007-07-18 | $42.71 | $42.71 | 5,449,752 | — | — |
| 2007-07-17 | $43.70 | $43.70 | 7,989,041 | — | — |
| 2007-07-16 | $41.83 | $41.83 | 1,363,482 | — | — |
| 2007-07-13 | $41.84 | $41.84 | 1,202,021 | — | — |
| 2007-07-12 | $41.68 | $41.68 | 4,255,807 | — | — |
| 2007-07-11 | $40.43 | $40.43 | 3,392,312 | — | — |
| 2007-07-10 | $40.73 | $40.73 | 2,726,005 | — | — |
| 2007-07-09 | $41.32 | $41.32 | 2,090,293 | — | — |
| 2007-07-06 | $41.13 | $41.13 | 1,157,327 | — | — |
| 2007-07-05 | $41.06 | $41.06 | 1,118,519 | — | — |
| 2007-07-03 | $41.19 | $41.19 | 814,352 | — | — |
| 2007-07-02 | $41.20 | $41.20 | 1,619,327 | — | — |
| 2007-06-29 | $40.11 | $40.11 | 1,286,687 | — | — |
| 2007-06-28 | $40.30 | $40.30 | 2,720,188 | — | — |
| 2007-06-27 | $40.28 | $40.28 | 1,142,269 | — | — |
| 2007-06-26 | $39.62 | $39.62 | 2,323,278 | — | — |
| 2007-06-25 | $40.15 | $40.15 | 1,825,550 | — | — |
| 2007-06-22 | $40.78 | $40.78 | 2,140,532 | — | — |
| 2007-06-21 | $40.09 | $40.09 | 2,033,621 | — | — |
| 2007-06-20 | $39.19 | $39.19 | 2,374,132 | — | — |
| 2007-06-19 | $39.68 | $39.68 | 1,384,152 | — | — |
| 2007-06-18 | $39.75 | $39.75 | 2,333,819 | — | — |
| 2007-06-15 | $38.94 | $38.94 | 3,152,688 | — | — |
| 2007-06-14 | $37.52 | $37.52 | 2,084,339 | — | — |
| 2007-06-13 | $37.29 | $37.29 | 1,389,901 | — | — |
| 2007-06-12 | $36.58 | $36.58 | 2,969,804 | — | — |
| 2007-06-11 | $37.29 | $37.29 | 2,301,718 | — | — |
| 2007-06-08 | $37.53 | $37.53 | 1,580,724 | — | — |
| 2007-06-07 | $36.64 | $36.64 | 4,210,976 | — | — |
| 2007-06-06 | $36.53 | $36.53 | 2,827,851 | — | — |
| 2007-06-05 | $36.99 | $36.99 | 3,937,404 | — | — |
| 2007-06-04 | $37.74 | $37.74 | 1,937,252 | — | — |
| 2007-06-01 | $38.37 | $38.37 | 1,514,265 | — | — |
| 2007-05-31 | $37.65 | $37.65 | 6,107,640 | — | — |
| 2007-05-30 | $36.07 | $36.07 | 2,443,330 | — | — |
| 2007-05-29 | $36.25 | $36.25 | 1,864,221 | — | — |
| 2007-05-25 | $36.15 | $36.15 | 1,878,732 | — | — |
| 2007-05-24 | $36.18 | $36.18 | 1,631,442 | — | — |
| 2007-05-23 | $36.50 | $36.50 | 3,991,817 | — | — |
| 2007-05-22 | $37.05 | $37.05 | 1,626,924 | — | — |
| 2007-05-21 | $36.99 | $36.99 | 1,906,931 | — | — |
| 2007-05-18 | $37.27 | $37.27 | 1,160,818 | — | — |
| 2007-05-17 | $37.26 | $37.26 | 1,428,025 | — | — |
| 2007-05-16 | $37.13 | $37.12 | 3,540,084 | — | — |
| 2007-05-15 | $37.59 | $37.59 | 2,247,852 | — | — |
| 2007-05-14 | $37.90 | $37.90 | 1,935,677 | — | — |
| 2007-05-11 | $38.07 | $38.07 | 1,199,557 | — | — |
| 2007-05-10 | $37.43 | $37.43 | 2,239,776 | — | — |
| 2007-05-09 | $38.95 | $38.95 | 2,527,996 | — | — |
| 2007-05-08 | $39.14 | $39.14 | 1,917,471 | — | — |
| 2007-05-07 | $39.84 | $39.84 | 940,084 | — | — |
| 2007-05-04 | $40.09 | $40.09 | 589,444 | — | — |
| 2007-05-03 | $39.87 | $39.87 | 1,112,838 | — | — |
| 2007-05-02 | $39.77 | $39.77 | 1,380,251 | — | — |
| 2007-05-01 | $40.05 | $40.05 | 1,756,421 | — | — |
| 2007-04-30 | $39.81 | $39.81 | 2,104,735 | — | — |
| 2007-04-27 | $39.90 | $39.90 | 2,203,500 | — | — |
| 2007-04-26 | $40.22 | $40.22 | 1,584,420 | — | — |
| 2007-04-25 | $40.50 | $40.50 | 2,117,329 | — | — |
| 2007-04-24 | $40.78 | $40.78 | 1,534,867 | — | — |
| 2007-04-23 | $40.16 | $40.16 | 1,895,911 | — | — |
| 2007-04-20 | $40.62 | $40.62 | 3,307,304 | — | — |
| 2007-04-19 | $39.97 | $39.97 | 3,273,561 | — | — |
| 2007-04-18 | $40.05 | $40.05 | 4,120,698 | — | — |
| 2007-04-17 | $38.13 | $38.13 | 2,423,686 | — | — |
| 2007-04-16 | $38.06 | $38.06 | 1,305,578 | — | — |
| 2007-04-13 | $37.67 | $37.67 | 2,115,070 | — | — |
| 2007-04-12 | $37.84 | $37.84 | 2,642,640 | — | — |
| 2007-04-11 | $36.92 | $36.92 | 1,459,304 | — | — |
| 2007-04-10 | $37.46 | $37.46 | 1,639,860 | — | — |
| 2007-04-09 | $37.37 | $37.37 | 694,848 | — | — |
| 2007-04-05 | $37.52 | $37.52 | 1,707,415 | — | — |
| 2007-04-04 | $36.85 | $36.85 | 896,075 | — | — |
| 2007-04-03 | $36.58 | $36.58 | 1,489,214 | — | — |
| 2007-04-02 | $36.34 | $36.34 | 1,542,464 | — | — |
| 2007-03-30 | $36.16 | $36.16 | 2,049,432 | — | — |
| 2007-03-29 | $36.01 | $36.01 | 2,319,172 | — | — |
| 2007-03-28 | $35.42 | $35.42 | 1,397,088 | — | — |
| 2007-03-27 | $35.66 | $35.66 | 1,666,691 | — | — |
| 2007-03-26 | $36.34 | $36.34 | 2,616,220 | — | — |
| 2007-03-23 | $36.01 | $36.01 | 1,782,772 | — | — |
| 2007-03-22 | $35.66 | $35.66 | 2,193,097 | — | — |
| 2007-03-21 | $36.01 | $36.01 | 3,234,479 | — | — |
| 2007-03-20 | $35.08 | $35.08 | 1,953,268 | — | — |
| 2007-03-19 | $34.44 | $34.44 | 2,092,894 | — | — |
| 2007-03-16 | $34.60 | $34.60 | 3,446,862 | — | — |
| 2007-03-15 | $34.00 | $34.00 | 2,884,317 | — | — |
| 2007-03-14 | $33.65 | $33.65 | 3,736,724 | — | — |
| 2007-03-13 | $33.44 | $33.44 | 2,060,999 | — | — |
| 2007-03-12 | $34.64 | $34.64 | 2,035,948 | — | — |
| 2007-03-09 | $34.00 | $34.00 | 1,753,478 | — | — |
| 2007-03-08 | $34.12 | $34.12 | 1,758,680 | — | — |
| 2007-03-07 | $33.66 | $33.66 | 2,432,310 | — | — |
| 2007-03-06 | $33.84 | $33.84 | 1,948,408 | — | — |
| 2007-03-05 | $33.47 | $33.47 | 2,903,140 | — | — |
| 2007-03-02 | $34.07 | $34.07 | 2,820,596 | — | — |
| 2007-03-01 | $34.86 | $34.86 | 3,777,517 | — | — |
| 2007-02-28 | $35.91 | $35.91 | 2,475,704 | — | — |
| 2007-02-27 | $35.75 | $35.75 | 2,948,587 | — | — |
| 2007-02-26 | $37.13 | $37.12 | 1,558,412 | — | — |
| 2007-02-23 | $37.64 | $37.64 | 2,321,978 | — | — |
| 2007-02-22 | $37.27 | $37.27 | 2,819,706 | — | — |
| 2007-02-21 | $37.29 | $37.29 | 1,291,068 | — | — |
| 2007-02-20 | $37.68 | $37.68 | 2,047,858 | — | — |
| 2007-02-16 | $38.05 | $38.05 | 1,313,723 | — | — |
| 2007-02-15 | $37.74 | $37.74 | 1,066,159 | — | — |
| 2007-02-14 | $37.99 | $37.99 | 2,678,231 | — | — |
| 2007-02-13 | $36.35 | $36.35 | 2,470,776 | — | — |
| 2007-02-12 | $36.18 | $36.18 | 2,176,260 | — | — |
| 2007-02-09 | $36.77 | $36.77 | 3,553,156 | — | — |
| 2007-02-08 | $37.58 | $37.58 | 1,171,564 | — | — |
| 2007-02-07 | $37.49 | $37.49 | 1,624,392 | — | — |
| 2007-02-06 | $36.89 | $36.89 | 1,781,335 | — | — |
| 2007-02-05 | $36.79 | $36.79 | 1,328,986 | — | — |
| 2007-02-02 | $37.05 | $37.05 | 2,391,038 | — | — |
| 2007-02-01 | $37.04 | $37.04 | 1,959,291 | — | — |
| 2007-01-31 | $37.23 | $37.23 | 2,010,008 | — | — |
| 2007-01-30 | $36.99 | $36.99 | 1,665,459 | — | — |
| 2007-01-29 | $36.44 | $36.44 | 1,630,347 | — | — |
| 2007-01-26 | $37.04 | $37.04 | 1,998,304 | — | — |
| 2007-01-25 | $36.51 | $36.51 | 2,204,732 | — | — |
| 2007-01-24 | $37.33 | $37.33 | 2,884,660 | — | — |
| 2007-01-23 | $36.76 | $36.76 | 4,334,518 | — | — |
| 2007-01-22 | $36.72 | $36.72 | 3,119,561 | — | — |
| 2007-01-19 | $36.82 | $36.82 | 4,760,037 | — | — |
| 2007-01-18 | $36.79 | $36.79 | 5,993,475 | — | — |
| 2007-01-17 | $38.41 | $38.41 | 10,000,007 | — | — |
| 2007-01-16 | $35.27 | $35.27 | 2,960,017 | — | — |
| 2007-01-12 | $36.10 | $36.10 | 2,160,996 | — | — |
| 2007-01-11 | $35.72 | $35.72 | 2,810,671 | — | — |
| 2007-01-10 | $36.06 | $36.06 | 2,843,114 | — | — |
| 2007-01-09 | $36.18 | $36.18 | 1,988,106 | — | — |
| 2007-01-08 | $36.57 | $36.57 | 1,631,373 | — | — |
| 2007-01-05 | $36.16 | $36.16 | 2,578,439 | — | — |
| 2007-01-04 | $36.00 | $36.00 | 2,469,065 | — | — |
| 2007-01-03 | $35.61 | $35.61 | 2,934,829 | — | — |