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
- 1985-02-13 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 | $42.05 | $49.30 | 5,571,500 | — | — |
| 2007-12-28 | $42.88 | $50.27 | 8,045,600 | — | — |
| 2007-12-27 | $40.28 | $47.22 | 4,644,400 | — | — |
| 2007-12-26 | $39.92 | $46.80 | 4,360,600 | — | — |
| 2007-12-24 | $39.36 | $46.14 | 1,647,300 | — | — |
| 2007-12-21 | $39.08 | $45.82 | 7,287,700 | — | — |
| 2007-12-20 | $37.52 | $43.99 | 5,510,900 | — | — |
| 2007-12-19 | $37.57 | $44.05 | 4,614,600 | — | — |
| 2007-12-18 | $38.12 | $44.69 | 6,523,000 | — | — |
| 2007-12-17 | $37.39 | $43.83 | 6,471,900 | — | — |
| 2007-12-14 | $38.00 | $44.55 | 5,668,900 | — | — |
| 2007-12-13 | $38.22 | $44.81 | 8,607,800 | — | — |
| 2007-12-12 | $39.82 | $46.68 | 6,727,100 | — | — |
| 2007-12-11 | $38.85 | $45.55 | 7,359,300 | — | — |
| 2007-12-10 | $40.67 | $47.68 | 4,168,400 | — | — |
| 2007-12-07 | $39.79 | $46.65 | 6,460,500 | — | — |
| 2007-12-06 | $40.26 | $47.20 | 7,408,400 | — | — |
| 2007-12-05 | $39.63 | $46.46 | 6,540,300 | — | — |
| 2007-12-04 | $40.46 | $47.43 | 4,987,500 | — | — |
| 2007-12-03 | $41.08 | $48.16 | 4,619,600 | — | — |
| 2007-11-30 | $40.51 | $47.49 | 7,608,900 | — | — |
| 2007-11-29 | $41.05 | $48.13 | 4,827,000 | — | — |
| 2007-11-28 | $42.00 | $49.24 | 6,154,200 | — | — |
| 2007-11-27 | $41.22 | $48.15 | 7,538,800 | — | — |
| 2007-11-26 | $41.71 | $48.72 | 6,544,000 | — | — |
| 2007-11-23 | $43.10 | $50.35 | 3,849,800 | — | — |
| 2007-11-21 | $41.74 | $48.76 | 7,463,800 | — | — |
| 2007-11-20 | $42.30 | $49.41 | 10,696,100 | — | — |
| 2007-11-19 | $38.92 | $45.46 | 9,448,500 | — | — |
| 2007-11-16 | $41.02 | $47.92 | 8,172,300 | — | — |
| 2007-11-15 | $40.37 | $47.16 | 9,240,900 | — | — |
| 2007-11-14 | $42.62 | $49.78 | 5,480,600 | — | — |
| 2007-11-13 | $42.38 | $49.50 | 7,617,700 | — | — |
| 2007-11-12 | $41.90 | $48.94 | 11,576,300 | — | — |
| 2007-11-09 | $45.44 | $53.08 | 8,306,500 | — | — |
| 2007-11-08 | $46.21 | $53.98 | 12,202,900 | — | — |
| 2007-11-07 | $46.24 | $54.01 | 11,965,400 | — | — |
| 2007-11-06 | $46.98 | $54.88 | 7,398,600 | — | — |
| 2007-11-05 | $46.04 | $53.78 | 8,114,400 | — | — |
| 2007-11-02 | $45.62 | $53.29 | 9,951,000 | — | — |
| 2007-11-01 | $42.50 | $49.64 | 7,596,600 | — | — |
| 2007-10-31 | $44.13 | $51.55 | 10,460,900 | — | — |
| 2007-10-30 | $42.39 | $49.52 | 8,033,100 | — | — |
| 2007-10-29 | $44.06 | $51.47 | 9,102,100 | — | — |
| 2007-10-26 | $43.05 | $50.29 | 5,735,500 | — | — |
| 2007-10-25 | $42.27 | $49.38 | 5,518,800 | — | — |
| 2007-10-24 | $41.89 | $48.93 | 5,321,900 | — | — |
| 2007-10-23 | $41.76 | $48.78 | 6,343,300 | — | — |
| 2007-10-22 | $40.33 | $47.11 | 7,513,300 | — | — |
| 2007-10-19 | $41.60 | $48.59 | 7,008,000 | — | — |
| 2007-10-18 | $42.13 | $49.21 | 6,415,000 | — | — |
| 2007-10-17 | $40.71 | $47.55 | 9,088,700 | — | — |
| 2007-10-16 | $42.04 | $49.11 | 6,371,000 | — | — |
| 2007-10-15 | $42.92 | $50.13 | 8,895,100 | — | — |
| 2007-10-12 | $42.28 | $49.39 | 5,398,500 | — | — |
| 2007-10-11 | $41.97 | $49.03 | 12,184,800 | — | — |
| 2007-10-10 | $42.07 | $49.14 | 9,047,000 | — | — |
| 2007-10-09 | $41.90 | $48.94 | 8,714,100 | — | — |
| 2007-10-08 | $40.55 | $47.37 | 3,519,100 | — | — |
| 2007-10-05 | $40.92 | $47.80 | 8,966,900 | — | — |
| 2007-10-04 | $40.55 | $47.37 | 9,421,000 | — | — |
| 2007-10-03 | $39.41 | $46.03 | 9,049,000 | — | — |
| 2007-10-02 | $39.25 | $45.85 | 7,357,400 | — | — |
| 2007-10-01 | $41.23 | $48.16 | 6,674,500 | — | — |
| 2007-09-28 | $40.28 | $47.05 | 10,754,800 | — | — |
| 2007-09-27 | $39.18 | $45.77 | 5,577,200 | — | — |
| 2007-09-26 | $38.68 | $45.18 | 10,817,000 | — | — |
| 2007-09-25 | $39.09 | $45.66 | 5,972,000 | — | — |
| 2007-09-24 | $39.90 | $46.61 | 5,821,000 | — | — |
| 2007-09-21 | $40.06 | $46.79 | 10,462,300 | — | — |
| 2007-09-20 | $40.94 | $47.82 | 13,944,400 | — | — |
| 2007-09-19 | $38.74 | $45.25 | 8,484,400 | — | — |
| 2007-09-18 | $38.76 | $45.28 | 7,681,800 | — | — |
| 2007-09-17 | $37.47 | $43.77 | 5,965,800 | — | — |
| 2007-09-14 | $37.20 | $43.45 | 6,115,100 | — | — |
| 2007-09-13 | $37.10 | $43.34 | 4,931,600 | — | — |
| 2007-09-12 | $37.33 | $43.61 | 5,791,000 | — | — |
| 2007-09-11 | $37.61 | $43.93 | 8,907,100 | — | — |
| 2007-09-10 | $37.00 | $43.22 | 7,220,800 | — | — |
| 2007-09-07 | $36.65 | $42.81 | 11,662,600 | — | — |
| 2007-09-06 | $36.20 | $42.29 | 16,652,000 | — | — |
| 2007-09-05 | $33.40 | $39.01 | 5,319,700 | — | — |
| 2007-09-04 | $33.44 | $39.06 | 5,029,300 | — | — |
| 2007-08-31 | $32.52 | $37.99 | 4,762,800 | — | — |
| 2007-08-30 | $31.39 | $36.67 | 3,691,100 | — | — |
| 2007-08-29 | $31.80 | $37.15 | 3,890,000 | — | — |
| 2007-08-28 | $30.82 | $36.00 | 6,257,200 | — | — |
| 2007-08-27 | $32.13 | $37.53 | 4,289,000 | — | — |
| 2007-08-24 | $33.12 | $38.69 | 5,315,000 | — | — |
| 2007-08-23 | $32.63 | $38.12 | 4,782,700 | — | — |
| 2007-08-22 | $33.24 | $38.83 | 4,419,400 | — | — |
| 2007-08-21 | $32.08 | $37.47 | 3,926,000 | — | — |
| 2007-08-20 | $31.87 | $37.23 | 6,905,100 | — | — |
| 2007-08-17 | $30.52 | $35.65 | 8,768,300 | — | — |
| 2007-08-16 | $30.10 | $35.16 | 15,052,600 | — | — |
| 2007-08-15 | $31.67 | $36.99 | 5,235,500 | — | — |
| 2007-08-14 | $32.77 | $38.28 | 4,630,200 | — | — |
| 2007-08-13 | $33.59 | $39.24 | 4,757,800 | — | — |
| 2007-08-10 | $34.29 | $40.05 | 7,433,100 | — | — |
| 2007-08-09 | $33.77 | $39.45 | 6,463,300 | — | — |
| 2007-08-08 | $34.10 | $39.83 | 6,876,800 | — | — |
| 2007-08-07 | $33.67 | $39.33 | 5,545,200 | — | — |
| 2007-08-06 | $33.33 | $38.93 | 5,880,300 | — | — |
| 2007-08-03 | $33.21 | $38.79 | 7,122,500 | — | — |
| 2007-08-02 | $33.10 | $38.66 | 8,601,400 | — | — |
| 2007-08-01 | $32.70 | $38.20 | 5,921,600 | — | — |
| 2007-07-31 | $32.90 | $38.43 | 5,984,700 | — | — |
| 2007-07-30 | $33.28 | $38.87 | 5,873,500 | — | — |
| 2007-07-27 | $31.98 | $37.36 | 8,602,000 | — | — |
| 2007-07-26 | $32.63 | $38.12 | 10,520,700 | — | — |
| 2007-07-25 | $33.95 | $39.66 | 7,724,300 | — | — |
| 2007-07-24 | $34.27 | $40.03 | 8,081,100 | — | — |
| 2007-07-23 | $34.55 | $40.36 | 4,819,500 | — | — |
| 2007-07-20 | $34.50 | $40.30 | 7,385,400 | — | — |
| 2007-07-19 | $34.28 | $40.04 | 9,805,000 | — | — |
| 2007-07-18 | $33.78 | $39.46 | 12,930,800 | — | — |
| 2007-07-17 | $32.06 | $37.45 | 4,998,000 | — | — |
| 2007-07-16 | $31.87 | $37.23 | 7,174,800 | — | — |
| 2007-07-13 | $32.03 | $37.41 | 4,799,200 | — | — |
| 2007-07-12 | $31.88 | $37.24 | 7,544,500 | — | — |
| 2007-07-11 | $31.06 | $36.28 | 6,062,600 | — | — |
| 2007-07-10 | $31.35 | $36.62 | 6,410,500 | — | — |
| 2007-07-09 | $31.21 | $36.46 | 8,800,500 | — | — |
| 2007-07-06 | $30.72 | $35.88 | 7,712,000 | — | — |
| 2007-07-05 | $30.03 | $35.08 | 3,696,100 | — | — |
| 2007-07-03 | $29.60 | $34.58 | 2,215,700 | — | — |
| 2007-07-02 | $29.79 | $34.80 | 4,400,700 | — | — |
| 2007-06-29 | $29.07 | $33.96 | 4,841,700 | — | — |
| 2007-06-28 | $28.79 | $33.63 | 5,370,300 | — | — |
| 2007-06-27 | $28.67 | $33.49 | 5,654,500 | — | — |
| 2007-06-26 | $28.19 | $32.93 | 7,254,800 | — | — |
| 2007-06-25 | $28.93 | $33.79 | 5,055,000 | — | — |
| 2007-06-22 | $29.75 | $34.75 | 6,105,800 | — | — |
| 2007-06-21 | $29.58 | $34.55 | 5,797,300 | — | — |
| 2007-06-20 | $29.33 | $34.26 | 6,105,200 | — | — |
| 2007-06-19 | $29.54 | $34.51 | 7,214,000 | — | — |
| 2007-06-18 | $29.05 | $33.93 | 3,806,100 | — | — |
| 2007-06-15 | $29.14 | $34.04 | 6,372,600 | — | — |
| 2007-06-14 | $28.41 | $33.19 | 4,203,400 | — | — |
| 2007-06-13 | $28.24 | $32.99 | 5,247,500 | — | — |
| 2007-06-12 | $28.21 | $32.95 | 5,279,100 | — | — |
| 2007-06-11 | $28.67 | $33.49 | 6,291,200 | — | — |
| 2007-06-08 | $28.32 | $33.08 | 7,298,000 | — | — |
| 2007-06-07 | $28.17 | $32.91 | 8,900,700 | — | — |
| 2007-06-06 | $28.74 | $33.57 | 6,960,300 | — | — |
| 2007-06-05 | $29.01 | $33.89 | 5,127,600 | — | — |
| 2007-06-04 | $29.21 | $34.12 | 7,498,200 | — | — |
| 2007-06-01 | $29.43 | $34.38 | 11,775,600 | — | — |
| 2007-05-31 | $29.13 | $34.03 | 9,907,600 | — | — |
| 2007-05-30 | $28.60 | $33.41 | 5,993,800 | — | — |
| 2007-05-29 | $28.61 | $33.42 | 5,628,700 | — | — |
| 2007-05-25 | $28.90 | $33.58 | 5,068,700 | — | — |
| 2007-05-24 | $29.00 | $33.70 | 4,859,400 | — | — |
| 2007-05-23 | $29.76 | $34.58 | 4,824,700 | — | — |
| 2007-05-22 | $29.55 | $34.34 | 3,798,200 | — | — |
| 2007-05-21 | $30.27 | $35.17 | 4,297,200 | — | — |
| 2007-05-18 | $29.83 | $34.66 | 4,495,500 | — | — |
| 2007-05-17 | $29.45 | $34.22 | 5,212,300 | — | — |
| 2007-05-16 | $29.78 | $34.61 | 5,650,200 | — | — |
| 2007-05-15 | $30.00 | $34.86 | 5,551,300 | — | — |
| 2007-05-14 | $29.71 | $34.52 | 6,575,900 | — | — |
| 2007-05-11 | $30.07 | $34.94 | 3,524,000 | — | — |
| 2007-05-10 | $29.89 | $34.73 | 5,190,200 | — | — |
| 2007-05-09 | $30.93 | $35.94 | 5,786,800 | — | — |
| 2007-05-08 | $31.17 | $36.22 | 5,838,000 | — | — |
| 2007-05-07 | $31.07 | $36.10 | 7,414,200 | — | — |
| 2007-05-04 | $30.49 | $35.43 | 7,855,400 | — | — |
| 2007-05-03 | $30.33 | $35.24 | 10,677,100 | — | — |
| 2007-05-02 | $29.58 | $34.37 | 10,765,900 | — | — |
| 2007-05-01 | $27.99 | $32.53 | 5,402,700 | — | — |
| 2007-04-30 | $28.11 | $32.66 | 3,948,100 | — | — |
| 2007-04-27 | $28.59 | $33.22 | 3,927,300 | — | — |
| 2007-04-26 | $28.37 | $32.97 | 5,799,600 | — | — |
| 2007-04-25 | $28.84 | $33.51 | 4,222,900 | — | — |
| 2007-04-24 | $28.40 | $33.00 | 3,571,600 | — | — |
| 2007-04-23 | $28.54 | $33.16 | 4,776,300 | — | — |
| 2007-04-20 | $28.86 | $33.54 | 5,533,200 | — | — |
| 2007-04-19 | $28.68 | $33.33 | 7,038,400 | — | — |
| 2007-04-18 | $29.36 | $34.12 | 4,692,700 | — | — |
| 2007-04-17 | $29.53 | $34.31 | 4,446,400 | — | — |
| 2007-04-16 | $29.67 | $34.48 | 5,682,100 | — | — |
| 2007-04-13 | $29.34 | $34.09 | 8,064,000 | — | — |
| 2007-04-12 | $28.95 | $33.64 | 5,536,300 | — | — |
| 2007-04-11 | $28.94 | $33.63 | 6,457,500 | — | — |
| 2007-04-10 | $29.26 | $34.00 | 3,335,000 | — | — |
| 2007-04-09 | $29.18 | $33.91 | 2,773,300 | — | — |
| 2007-04-05 | $29.33 | $34.08 | 5,301,600 | — | — |
| 2007-04-04 | $29.35 | $34.11 | 4,852,900 | — | — |
| 2007-04-03 | $29.12 | $33.84 | 4,180,900 | — | — |
| 2007-04-02 | $28.80 | $33.47 | 4,286,600 | — | — |
| 2007-03-30 | $28.55 | $33.18 | 3,621,200 | — | — |
| 2007-03-29 | $28.85 | $33.52 | 4,251,400 | — | — |
| 2007-03-28 | $28.93 | $33.62 | 4,187,800 | — | — |
| 2007-03-27 | $28.91 | $33.59 | 3,572,600 | — | — |
| 2007-03-26 | $29.05 | $33.76 | 4,023,500 | — | — |
| 2007-03-23 | $29.07 | $33.78 | 4,311,600 | — | — |
| 2007-03-22 | $29.09 | $33.80 | 4,792,200 | — | — |
| 2007-03-21 | $29.24 | $33.98 | 5,105,700 | — | — |
| 2007-03-20 | $28.67 | $33.32 | 5,006,200 | — | — |
| 2007-03-19 | $28.46 | $33.07 | 5,305,100 | — | — |
| 2007-03-16 | $28.07 | $32.62 | 6,037,400 | — | — |
| 2007-03-15 | $28.08 | $32.63 | 7,226,700 | — | — |
| 2007-03-14 | $27.61 | $32.08 | 7,872,400 | — | — |
| 2007-03-13 | $27.42 | $31.86 | 7,444,400 | — | — |
| 2007-03-12 | $28.45 | $33.06 | 4,523,200 | — | — |
| 2007-03-09 | $27.96 | $32.49 | 5,672,800 | — | — |
| 2007-03-08 | $27.98 | $32.51 | 5,594,500 | — | — |
| 2007-03-07 | $28.19 | $32.76 | 4,546,900 | — | — |
| 2007-03-06 | $28.35 | $32.94 | 7,696,400 | — | — |
| 2007-03-05 | $27.87 | $32.39 | 9,106,300 | — | — |
| 2007-03-02 | $28.47 | $33.08 | 8,104,500 | — | — |
| 2007-03-01 | $29.27 | $34.01 | 9,493,600 | — | — |
| 2007-02-28 | $29.87 | $34.71 | 8,127,900 | — | — |
| 2007-02-27 | $30.01 | $34.87 | 9,598,500 | — | — |
| 2007-02-26 | $31.41 | $36.50 | 5,881,600 | — | — |
| 2007-02-23 | $31.06 | $36.09 | 7,031,700 | — | — |
| 2007-02-22 | $31.46 | $36.56 | 6,406,700 | — | — |
| 2007-02-21 | $32.11 | $37.31 | 8,096,600 | — | — |
| 2007-02-20 | $30.94 | $35.95 | 4,673,200 | — | — |
| 2007-02-16 | $31.29 | $36.36 | 3,095,100 | — | — |
| 2007-02-15 | $31.51 | $36.62 | 4,703,100 | — | — |
| 2007-02-14 | $31.37 | $36.45 | 6,004,000 | — | — |
| 2007-02-13 | $31.02 | $36.05 | 4,321,800 | — | — |
| 2007-02-12 | $30.31 | $35.22 | 3,916,900 | — | — |
| 2007-02-09 | $30.84 | $35.84 | 4,718,400 | — | — |
| 2007-02-08 | $30.79 | $35.78 | 5,130,000 | — | — |
| 2007-02-07 | $30.31 | $35.22 | 3,520,700 | — | — |
| 2007-02-06 | $30.47 | $35.41 | 2,963,300 | — | — |
| 2007-02-05 | $30.37 | $35.29 | 3,932,000 | — | — |
| 2007-02-02 | $29.98 | $34.84 | 4,315,300 | — | — |
| 2007-02-01 | $30.29 | $35.20 | 6,446,900 | — | — |
| 2007-01-31 | $29.62 | $34.42 | 3,984,300 | — | — |
| 2007-01-30 | $29.42 | $34.19 | 3,951,600 | — | — |
| 2007-01-29 | $29.02 | $33.72 | 3,445,500 | — | — |
| 2007-01-26 | $29.11 | $33.83 | 3,897,400 | — | — |
| 2007-01-25 | $29.39 | $34.15 | 5,196,400 | — | — |
| 2007-01-24 | $29.67 | $34.48 | 6,581,200 | — | — |
| 2007-01-23 | $29.34 | $34.09 | 9,867,300 | — | — |
| 2007-01-22 | $28.35 | $32.94 | 5,356,400 | — | — |
| 2007-01-19 | $28.61 | $33.25 | 5,069,300 | — | — |
| 2007-01-18 | $28.39 | $32.99 | 5,959,300 | — | — |
| 2007-01-17 | $28.88 | $33.56 | 4,945,700 | — | — |
| 2007-01-16 | $29.01 | $33.71 | 3,399,700 | — | — |
| 2007-01-12 | $29.25 | $33.99 | 4,825,100 | — | — |
| 2007-01-11 | $28.84 | $33.51 | 4,736,300 | — | — |
| 2007-01-10 | $28.98 | $33.68 | 5,741,400 | — | — |
| 2007-01-09 | $29.39 | $34.15 | 6,168,100 | — | — |
| 2007-01-08 | $29.36 | $34.12 | 4,058,700 | — | — |
| 2007-01-05 | $29.50 | $34.28 | 7,314,400 | — | — |
| 2007-01-04 | $29.63 | $34.43 | 3,892,500 | — | — |
| 2007-01-03 | $29.83 | $34.66 | 5,142,500 | — | — |