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
- 1973-05-03 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 | $34.97 | $48.09 | 925,000 | — | — |
| 2007-12-28 | $35.37 | $48.64 | 647,100 | — | — |
| 2007-12-27 | $35.25 | $48.48 | 506,600 | — | — |
| 2007-12-26 | $36.19 | $49.77 | 638,100 | — | — |
| 2007-12-24 | $36.28 | $49.89 | 253,100 | — | — |
| 2007-12-21 | $35.91 | $49.39 | 1,858,600 | — | — |
| 2007-12-20 | $35.57 | $48.92 | 1,493,200 | — | — |
| 2007-12-19 | $34.38 | $47.28 | 2,002,900 | — | — |
| 2007-12-18 | $33.20 | $45.66 | 3,485,000 | — | — |
| 2007-12-17 | $34.75 | $47.79 | 1,514,900 | — | — |
| 2007-12-14 | $35.00 | $48.13 | 1,843,700 | — | — |
| 2007-12-13 | $35.65 | $49.03 | 1,764,400 | — | — |
| 2007-12-12 | $35.32 | $48.57 | 2,689,500 | — | — |
| 2007-12-11 | $35.17 | $48.37 | 2,158,100 | — | — |
| 2007-12-10 | $36.26 | $49.87 | 1,689,800 | — | — |
| 2007-12-07 | $37.10 | $51.02 | 2,400,800 | — | — |
| 2007-12-06 | $35.54 | $48.88 | 1,572,700 | — | — |
| 2007-12-05 | $34.48 | $47.42 | 1,198,900 | — | — |
| 2007-12-04 | $34.35 | $47.24 | 1,999,300 | — | — |
| 2007-12-03 | $33.80 | $46.48 | 1,884,100 | — | — |
| 2007-11-30 | $34.50 | $47.45 | 1,436,500 | — | — |
| 2007-11-29 | $34.87 | $47.96 | 1,698,600 | — | — |
| 2007-11-28 | $34.80 | $47.86 | 1,508,700 | — | — |
| 2007-11-27 | $33.85 | $46.55 | 1,740,200 | — | — |
| 2007-11-26 | $33.34 | $45.85 | 2,152,100 | — | — |
| 2007-11-23 | $32.99 | $45.37 | 586,300 | — | — |
| 2007-11-21 | $33.15 | $45.59 | 2,275,000 | — | — |
| 2007-11-20 | $34.10 | $46.90 | 3,056,200 | — | — |
| 2007-11-19 | $33.91 | $46.64 | 2,360,500 | — | — |
| 2007-11-16 | $33.43 | $45.98 | 4,014,800 | — | — |
| 2007-11-15 | $35.10 | $48.27 | 3,148,300 | — | — |
| 2007-11-14 | $35.77 | $49.19 | 2,344,100 | — | — |
| 2007-11-13 | $35.84 | $49.29 | 2,123,400 | — | — |
| 2007-11-12 | $35.20 | $48.41 | 3,434,700 | — | — |
| 2007-11-09 | $36.60 | $50.33 | 2,700,300 | — | — |
| 2007-11-08 | $37.00 | $50.88 | 2,344,600 | — | — |
| 2007-11-07 | $37.38 | $51.41 | 1,917,700 | — | — |
| 2007-11-06 | $38.82 | $53.39 | 1,854,600 | — | — |
| 2007-11-05 | $38.93 | $53.54 | 2,195,100 | — | — |
| 2007-11-02 | $40.50 | $55.70 | 1,409,700 | — | — |
| 2007-11-01 | $41.95 | $57.69 | 1,515,200 | — | — |
| 2007-10-31 | $41.72 | $57.38 | 1,257,300 | — | — |
| 2007-10-30 | $41.01 | $56.40 | 1,211,700 | — | — |
| 2007-10-29 | $40.64 | $55.89 | 1,396,400 | — | — |
| 2007-10-26 | $39.35 | $54.12 | 2,244,000 | — | — |
| 2007-10-25 | $40.05 | $55.08 | 3,379,400 | — | — |
| 2007-10-24 | $39.59 | $54.45 | 2,335,600 | — | — |
| 2007-10-23 | $40.57 | $55.79 | 2,313,200 | — | — |
| 2007-10-22 | $41.98 | $57.73 | 1,022,300 | — | — |
| 2007-10-19 | $41.45 | $57.00 | 928,600 | — | — |
| 2007-10-18 | $42.41 | $58.32 | 988,500 | — | — |
| 2007-10-17 | $42.90 | $59.00 | 1,083,300 | — | — |
| 2007-10-16 | $43.24 | $59.47 | 725,600 | — | — |
| 2007-10-15 | $43.56 | $59.91 | 621,100 | — | — |
| 2007-10-12 | $43.47 | $59.78 | 1,148,900 | — | — |
| 2007-10-11 | $42.84 | $58.92 | 1,056,900 | — | — |
| 2007-10-10 | $43.32 | $59.58 | 1,849,800 | — | — |
| 2007-10-09 | $43.57 | $59.92 | 969,700 | — | — |
| 2007-10-08 | $43.39 | $59.67 | 654,400 | — | — |
| 2007-10-05 | $43.75 | $60.17 | 1,102,200 | — | — |
| 2007-10-04 | $42.35 | $58.24 | 1,098,000 | — | — |
| 2007-10-03 | $42.12 | $57.93 | 1,516,500 | — | — |
| 2007-10-02 | $41.38 | $56.91 | 894,700 | — | — |
| 2007-10-01 | $40.35 | $55.49 | 1,174,600 | — | — |
| 2007-09-28 | $39.86 | $54.82 | 1,428,100 | — | — |
| 2007-09-27 | $41.16 | $56.61 | 1,112,500 | — | — |
| 2007-09-26 | $40.23 | $55.33 | 1,292,100 | — | — |
| 2007-09-25 | $41.46 | $57.02 | 1,001,500 | — | — |
| 2007-09-24 | $41.03 | $56.43 | 1,431,600 | — | — |
| 2007-09-21 | $41.54 | $57.13 | 2,579,500 | — | — |
| 2007-09-20 | $41.00 | $56.39 | 1,133,000 | — | — |
| 2007-09-19 | $40.63 | $55.88 | 1,357,300 | — | — |
| 2007-09-18 | $40.44 | $55.62 | 1,861,200 | — | — |
| 2007-09-17 | $38.05 | $52.33 | 1,260,300 | — | — |
| 2007-09-14 | $38.68 | $53.20 | 1,430,600 | — | — |
| 2007-09-13 | $39.23 | $53.95 | 2,061,600 | — | — |
| 2007-09-12 | $39.89 | $54.86 | 999,300 | — | — |
| 2007-09-11 | $39.93 | $54.91 | 1,019,800 | — | — |
| 2007-09-10 | $39.61 | $54.47 | 1,088,600 | — | — |
| 2007-09-07 | $39.46 | $54.27 | 1,177,700 | — | — |
| 2007-09-06 | $40.29 | $55.41 | 1,393,000 | — | — |
| 2007-09-05 | $39.31 | $54.06 | 1,374,800 | — | — |
| 2007-09-04 | $40.27 | $55.38 | 1,727,200 | — | — |
| 2007-08-31 | $39.31 | $54.06 | 1,168,600 | — | — |
| 2007-08-30 | $38.24 | $52.59 | 1,789,800 | — | — |
| 2007-08-29 | $38.22 | $52.56 | 960,500 | — | — |
| 2007-08-28 | $37.67 | $51.81 | 980,500 | — | — |
| 2007-08-27 | $38.62 | $53.11 | 1,027,600 | — | — |
| 2007-08-24 | $39.22 | $53.94 | 1,081,200 | — | — |
| 2007-08-23 | $39.08 | $53.75 | 1,456,100 | — | — |
| 2007-08-22 | $38.73 | $53.26 | 2,252,700 | — | — |
| 2007-08-21 | $38.91 | $53.51 | 1,429,000 | — | — |
| 2007-08-20 | $38.80 | $53.36 | 1,457,300 | — | — |
| 2007-08-17 | $39.06 | $53.72 | 1,737,300 | — | — |
| 2007-08-16 | $38.49 | $52.93 | 2,823,800 | — | — |
| 2007-08-15 | $37.62 | $51.74 | 2,078,400 | — | — |
| 2007-08-14 | $39.27 | $54.01 | 2,130,400 | — | — |
| 2007-08-13 | $39.42 | $54.21 | 3,434,400 | — | — |
| 2007-08-10 | $36.76 | $50.55 | 4,383,400 | — | — |
| 2007-08-09 | $34.34 | $47.23 | 4,236,900 | — | — |
| 2007-08-08 | $36.17 | $49.74 | 4,711,500 | — | — |
| 2007-08-07 | $36.50 | $50.20 | 2,912,300 | — | — |
| 2007-08-06 | $36.51 | $50.21 | 2,690,100 | — | — |
| 2007-08-03 | $36.46 | $50.14 | 2,548,200 | — | — |
| 2007-08-02 | $38.14 | $52.45 | 1,429,200 | — | — |
| 2007-08-01 | $38.00 | $52.26 | 2,876,400 | — | — |
| 2007-07-31 | $37.88 | $52.10 | 2,642,800 | — | — |
| 2007-07-30 | $39.13 | $53.81 | 1,384,100 | — | — |
| 2007-07-27 | $38.62 | $53.11 | 2,968,500 | — | — |
| 2007-07-26 | $40.19 | $55.27 | 2,089,400 | — | — |
| 2007-07-25 | $41.26 | $56.74 | 2,658,900 | — | — |
| 2007-07-24 | $42.68 | $58.70 | 2,041,900 | — | — |
| 2007-07-23 | $43.30 | $59.55 | 1,540,600 | — | — |
| 2007-07-20 | $43.78 | $60.21 | 2,281,400 | — | — |
| 2007-07-19 | $44.33 | $60.97 | 4,882,400 | — | — |
| 2007-07-18 | $41.25 | $56.73 | 1,589,200 | — | — |
| 2007-07-17 | $41.35 | $56.87 | 1,923,400 | — | — |
| 2007-07-16 | $40.86 | $56.19 | 1,698,000 | — | — |
| 2007-07-13 | $40.97 | $56.34 | 1,090,400 | — | — |
| 2007-07-12 | $41.00 | $56.39 | 2,057,900 | — | — |
| 2007-07-11 | $40.54 | $55.75 | 2,066,900 | — | — |
| 2007-07-10 | $40.15 | $55.22 | 2,387,800 | — | — |
| 2007-07-09 | $41.35 | $56.87 | 1,336,500 | — | — |
| 2007-07-06 | $41.20 | $56.66 | 1,698,600 | — | — |
| 2007-07-05 | $40.86 | $56.19 | 1,402,300 | — | — |
| 2007-07-03 | $41.44 | $56.99 | 777,400 | — | — |
| 2007-07-02 | $41.38 | $56.91 | 2,289,100 | — | — |
| 2007-06-29 | $39.64 | $54.52 | 1,959,000 | — | — |
| 2007-06-28 | $39.51 | $54.34 | 3,171,900 | — | — |
| 2007-06-27 | $40.44 | $55.62 | 3,381,800 | — | — |
| 2007-06-26 | $40.63 | $55.88 | 2,483,100 | — | — |
| 2007-06-25 | $41.69 | $57.33 | 1,920,100 | — | — |
| 2007-06-22 | $41.82 | $57.51 | 2,090,600 | — | — |
| 2007-06-21 | $42.22 | $58.06 | 1,975,200 | — | — |
| 2007-06-20 | $41.10 | $56.52 | 1,878,800 | — | — |
| 2007-06-19 | $41.80 | $57.49 | 2,268,100 | — | — |
| 2007-06-18 | $42.70 | $58.72 | 914,400 | — | — |
| 2007-06-15 | $43.12 | $59.30 | 1,115,500 | — | — |
| 2007-06-14 | $42.60 | $58.59 | 929,800 | — | — |
| 2007-06-13 | $42.01 | $57.77 | 2,121,700 | — | — |
| 2007-06-12 | $42.03 | $57.80 | 1,961,400 | — | — |
| 2007-06-11 | $42.50 | $58.45 | 1,238,700 | — | — |
| 2007-06-08 | $42.57 | $58.55 | 1,473,800 | — | — |
| 2007-06-07 | $41.25 | $56.73 | 1,309,300 | — | — |
| 2007-06-06 | $42.11 | $57.91 | 1,223,800 | — | — |
| 2007-06-05 | $43.12 | $59.30 | 1,373,100 | — | — |
| 2007-06-04 | $43.62 | $59.99 | 1,521,300 | — | — |
| 2007-06-01 | $43.06 | $59.22 | 1,455,600 | — | — |
| 2007-05-31 | $42.84 | $58.92 | 3,426,500 | — | — |
| 2007-05-30 | $42.14 | $57.95 | 2,106,300 | — | — |
| 2007-05-29 | $41.05 | $56.45 | 1,656,000 | — | — |
| 2007-05-25 | $40.40 | $55.56 | 1,634,700 | — | — |
| 2007-05-24 | $40.33 | $55.46 | 1,845,200 | — | — |
| 2007-05-23 | $41.00 | $56.39 | 2,811,500 | — | — |
| 2007-05-22 | $42.56 | $58.53 | 1,460,000 | — | — |
| 2007-05-21 | $42.98 | $59.11 | 1,124,200 | — | — |
| 2007-05-18 | $42.29 | $58.16 | 1,199,300 | — | — |
| 2007-05-17 | $42.00 | $57.76 | 1,362,800 | — | — |
| 2007-05-16 | $43.15 | $59.34 | 1,383,000 | — | — |
| 2007-05-15 | $42.62 | $58.61 | 1,752,000 | — | — |
| 2007-05-14 | $42.95 | $59.07 | 2,400,200 | — | — |
| 2007-05-11 | $43.07 | $59.23 | 1,488,000 | — | — |
| 2007-05-10 | $42.79 | $58.85 | 2,682,600 | — | — |
| 2007-05-09 | $42.86 | $58.94 | 1,756,000 | — | — |
| 2007-05-08 | $41.95 | $57.69 | 1,498,200 | — | — |
| 2007-05-07 | $41.86 | $57.57 | 995,200 | — | — |
| 2007-05-04 | $41.99 | $57.75 | 1,625,500 | — | — |
| 2007-05-03 | $42.18 | $58.01 | 1,738,300 | — | — |
| 2007-05-02 | $40.96 | $56.33 | 3,043,800 | — | — |
| 2007-05-01 | $40.98 | $56.36 | 3,489,100 | — | — |
| 2007-04-30 | $40.90 | $56.25 | 2,969,800 | — | — |
| 2007-04-27 | $41.36 | $56.88 | 2,088,200 | — | — |
| 2007-04-26 | $41.87 | $57.58 | 4,674,100 | — | — |
| 2007-04-25 | $39.37 | $54.14 | 2,246,700 | — | — |
| 2007-04-24 | $38.91 | $53.51 | 1,933,800 | — | — |
| 2007-04-23 | $39.00 | $53.64 | 2,832,300 | — | — |
| 2007-04-20 | $38.33 | $52.71 | 1,853,900 | — | — |
| 2007-04-19 | $37.70 | $51.85 | 2,114,100 | — | — |
| 2007-04-18 | $38.02 | $52.29 | 1,610,100 | — | — |
| 2007-04-17 | $38.21 | $52.55 | 1,089,800 | — | — |
| 2007-04-16 | $38.65 | $53.15 | 1,673,100 | — | — |
| 2007-04-13 | $38.30 | $52.67 | 1,535,700 | — | — |
| 2007-04-12 | $38.43 | $52.85 | 1,647,500 | — | — |
| 2007-04-11 | $38.75 | $53.29 | 2,401,400 | — | — |
| 2007-04-10 | $38.48 | $52.92 | 1,424,800 | — | — |
| 2007-04-09 | $38.33 | $52.71 | 2,815,200 | — | — |
| 2007-04-05 | $38.88 | $53.47 | 3,216,600 | — | — |
| 2007-04-04 | $37.21 | $51.17 | 1,771,500 | — | — |
| 2007-04-03 | $37.04 | $50.94 | 2,025,300 | — | — |
| 2007-04-02 | $36.39 | $50.05 | 2,278,900 | — | — |
| 2007-03-30 | $36.14 | $49.70 | 1,725,300 | — | — |
| 2007-03-29 | $36.32 | $49.95 | 2,801,800 | — | — |
| 2007-03-28 | $36.49 | $50.18 | 1,965,700 | — | — |
| 2007-03-27 | $37.76 | $51.93 | 3,529,300 | — | — |
| 2007-03-26 | $37.80 | $51.99 | 1,876,400 | — | — |
| 2007-03-23 | $37.89 | $52.11 | 2,327,900 | — | — |
| 2007-03-22 | $37.90 | $52.12 | 2,360,200 | — | — |
| 2007-03-21 | $37.99 | $52.25 | 2,815,000 | — | — |
| 2007-03-20 | $37.13 | $51.06 | 2,083,700 | — | — |
| 2007-03-19 | $36.30 | $49.92 | 1,249,500 | — | — |
| 2007-03-16 | $35.98 | $49.48 | 2,180,800 | — | — |
| 2007-03-15 | $36.22 | $49.81 | 2,656,100 | — | — |
| 2007-03-14 | $36.31 | $49.94 | 2,892,800 | — | — |
| 2007-03-13 | $36.23 | $49.83 | 2,110,700 | — | — |
| 2007-03-12 | $38.01 | $52.27 | 2,306,600 | — | — |
| 2007-03-09 | $36.48 | $50.17 | 2,020,400 | — | — |
| 2007-03-08 | $36.40 | $50.06 | 1,727,400 | — | — |
| 2007-03-07 | $36.10 | $49.65 | 1,933,100 | — | — |
| 2007-03-06 | $34.87 | $47.96 | 2,236,300 | — | — |
| 2007-03-05 | $34.11 | $46.91 | 2,565,300 | — | — |
| 2007-03-02 | $33.75 | $46.42 | 5,781,900 | — | — |
| 2007-03-01 | $36.29 | $49.91 | 2,248,100 | — | — |
| 2007-02-28 | $36.59 | $50.32 | 2,439,100 | — | — |
| 2007-02-27 | $35.56 | $48.90 | 2,207,300 | — | — |
| 2007-02-26 | $36.62 | $50.36 | 1,413,300 | — | — |
| 2007-02-23 | $36.78 | $50.58 | 2,446,200 | — | — |
| 2007-02-22 | $36.02 | $49.54 | 2,170,400 | — | — |
| 2007-02-21 | $35.33 | $48.59 | 3,151,000 | — | — |
| 2007-02-20 | $36.13 | $49.69 | 2,037,600 | — | — |
| 2007-02-16 | $35.31 | $48.56 | 1,461,200 | — | — |
| 2007-02-15 | $35.38 | $48.66 | 2,521,600 | — | — |
| 2007-02-14 | $35.31 | $48.56 | 1,654,000 | — | — |
| 2007-02-13 | $35.01 | $48.15 | 2,303,600 | — | — |
| 2007-02-12 | $34.33 | $47.21 | 2,581,700 | — | — |
| 2007-02-09 | $34.46 | $47.39 | 3,961,500 | — | — |
| 2007-02-08 | $34.21 | $47.05 | 3,108,200 | — | — |
| 2007-02-07 | $33.34 | $45.85 | 1,928,700 | — | — |
| 2007-02-06 | $32.78 | $45.08 | 2,804,600 | — | — |
| 2007-02-05 | $32.42 | $44.59 | 2,733,300 | — | — |
| 2007-02-02 | $32.11 | $44.16 | 2,828,900 | — | — |
| 2007-02-01 | $32.00 | $44.01 | 2,748,400 | — | — |
| 2007-01-31 | $31.05 | $42.70 | 1,439,800 | — | — |
| 2007-01-30 | $30.79 | $42.34 | 1,850,400 | — | — |
| 2007-01-29 | $30.17 | $41.49 | 2,166,500 | — | — |
| 2007-01-26 | $29.66 | $40.79 | 2,542,900 | — | — |
| 2007-01-25 | $29.60 | $40.71 | 6,152,700 | — | — |
| 2007-01-24 | $26.11 | $35.91 | 1,605,800 | — | — |
| 2007-01-23 | $25.96 | $35.70 | 1,083,800 | — | — |
| 2007-01-22 | $25.70 | $35.34 | 1,955,100 | — | — |
| 2007-01-19 | $26.41 | $36.32 | 1,842,200 | — | — |
| 2007-01-18 | $25.89 | $35.61 | 4,114,300 | — | — |
| 2007-01-17 | $27.76 | $38.18 | 2,350,400 | — | — |
| 2007-01-16 | $27.90 | $38.37 | 1,998,900 | — | — |
| 2007-01-12 | $28.08 | $38.62 | 1,307,200 | — | — |
| 2007-01-11 | $27.88 | $38.34 | 1,756,200 | — | — |
| 2007-01-10 | $27.57 | $37.92 | 940,400 | — | — |
| 2007-01-09 | $27.62 | $37.98 | 2,213,500 | — | — |
| 2007-01-08 | $27.32 | $37.57 | 2,039,200 | — | — |
| 2007-01-05 | $26.84 | $36.91 | 1,516,200 | — | — |
| 2007-01-04 | $27.10 | $37.27 | 1,771,400 | — | — |
| 2007-01-03 | $26.00 | $35.76 | 1,762,900 | — | — |