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
- 1981-10-27 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 | $31.53 | $61.79 | 2,801,450 | — | — |
| 2007-12-28 | $31.87 | $62.45 | 2,477,066 | — | — |
| 2007-12-27 | $31.65 | $62.03 | 3,968,460 | — | — |
| 2007-12-26 | $32.13 | $62.97 | 3,968,644 | — | — |
| 2007-12-24 | $32.29 | $63.27 | 1,459,545 | — | — |
| 2007-12-21 | $32.32 | $63.35 | 6,638,830 | — | — |
| 2007-12-20 | $32.03 | $62.76 | 3,380,260 | — | — |
| 2007-12-19 | $31.85 | $62.41 | 3,165,968 | — | — |
| 2007-12-18 | $31.53 | $61.78 | 4,803,169 | — | — |
| 2007-12-17 | $31.26 | $61.26 | 6,963,030 | — | — |
| 2007-12-14 | $31.55 | $61.83 | 4,762,299 | — | — |
| 2007-12-13 | $32.36 | $63.41 | 4,817,529 | — | — |
| 2007-12-12 | $32.09 | $62.88 | 6,733,826 | — | — |
| 2007-12-11 | $32.09 | $62.88 | 7,180,452 | — | — |
| 2007-12-10 | $33.18 | $65.03 | 3,753,983 | — | — |
| 2007-12-07 | $32.73 | $64.13 | 4,197,480 | — | — |
| 2007-12-06 | $32.33 | $63.36 | 4,009,146 | — | — |
| 2007-12-05 | $32.43 | $63.32 | 4,611,337 | — | — |
| 2007-12-04 | $32.12 | $62.71 | 5,039,369 | — | — |
| 2007-12-03 | $32.05 | $62.58 | 6,261,609 | — | — |
| 2007-11-30 | $32.52 | $63.50 | 7,259,799 | — | — |
| 2007-11-29 | $31.83 | $62.14 | 4,146,853 | — | — |
| 2007-11-28 | $32.03 | $62.53 | 5,600,874 | — | — |
| 2007-11-27 | $31.71 | $61.92 | 9,290,791 | — | — |
| 2007-11-26 | $30.68 | $59.91 | 8,363,847 | — | — |
| 2007-11-23 | $31.44 | $61.40 | 2,387,593 | — | — |
| 2007-11-21 | $30.70 | $59.93 | 7,370,996 | — | — |
| 2007-11-20 | $31.36 | $61.24 | 6,838,395 | — | — |
| 2007-11-19 | $31.47 | $61.45 | 7,420,887 | — | — |
| 2007-11-16 | $31.65 | $61.79 | 7,926,794 | — | — |
| 2007-11-15 | $31.40 | $61.31 | 5,774,665 | — | — |
| 2007-11-14 | $31.73 | $61.95 | 5,287,904 | — | — |
| 2007-11-13 | $31.62 | $61.74 | 5,139,888 | — | — |
| 2007-11-12 | $31.01 | $60.55 | 4,457,245 | — | — |
| 2007-11-09 | $31.42 | $61.35 | 6,111,015 | — | — |
| 2007-11-08 | $31.64 | $61.78 | 6,652,085 | — | — |
| 2007-11-07 | $31.83 | $62.15 | 7,025,072 | — | — |
| 2007-11-06 | $32.13 | $62.74 | 3,780,862 | — | — |
| 2007-11-05 | $32.06 | $62.61 | 5,063,118 | — | — |
| 2007-11-02 | $32.18 | $62.83 | 4,633,613 | — | — |
| 2007-11-01 | $32.19 | $62.85 | 5,770,430 | — | — |
| 2007-10-31 | $32.60 | $63.64 | 5,339,636 | — | — |
| 2007-10-30 | $32.85 | $64.13 | 4,845,328 | — | — |
| 2007-10-29 | $32.51 | $63.49 | 3,059,742 | — | — |
| 2007-10-26 | $32.56 | $63.58 | 4,990,031 | — | — |
| 2007-10-25 | $32.50 | $63.45 | 5,022,432 | — | — |
| 2007-10-24 | $32.09 | $62.66 | 5,855,853 | — | — |
| 2007-10-23 | $32.06 | $62.59 | 3,847,690 | — | — |
| 2007-10-22 | $31.60 | $61.70 | 6,092,237 | — | — |
| 2007-10-19 | $31.50 | $61.51 | 8,738,122 | — | — |
| 2007-10-18 | $32.36 | $63.19 | 14,446,879 | — | — |
| 2007-10-17 | $30.04 | $58.65 | 5,399,285 | — | — |
| 2007-10-16 | $30.39 | $59.34 | 5,712,071 | — | — |
| 2007-10-15 | $30.53 | $59.60 | 4,453,195 | — | — |
| 2007-10-12 | $31.17 | $60.87 | 5,103,988 | — | — |
| 2007-10-11 | $30.55 | $59.65 | 3,954,652 | — | — |
| 2007-10-10 | $30.22 | $59.01 | 2,779,542 | — | — |
| 2007-10-09 | $30.18 | $58.93 | 4,633,061 | — | — |
| 2007-10-08 | $30.29 | $59.14 | 3,255,256 | — | — |
| 2007-10-05 | $30.58 | $59.71 | 2,940,629 | — | — |
| 2007-10-04 | $30.60 | $59.75 | 2,201,468 | — | — |
| 2007-10-03 | $30.39 | $59.34 | 3,088,093 | — | — |
| 2007-10-02 | $30.68 | $59.91 | 3,333,683 | — | — |
| 2007-10-01 | $30.76 | $60.06 | 3,771,657 | — | — |
| 2007-09-28 | $30.57 | $59.69 | 3,347,859 | — | — |
| 2007-09-27 | $30.51 | $59.56 | 2,835,324 | — | — |
| 2007-09-26 | $30.27 | $59.09 | 6,651,349 | — | — |
| 2007-09-25 | $30.81 | $60.17 | 4,098,434 | — | — |
| 2007-09-24 | $30.56 | $59.68 | 3,484,645 | — | — |
| 2007-09-21 | $30.84 | $60.21 | 5,600,138 | — | — |
| 2007-09-20 | $30.43 | $59.41 | 3,182,537 | — | — |
| 2007-09-19 | $30.63 | $59.81 | 4,316,225 | — | — |
| 2007-09-18 | $30.07 | $58.70 | 3,942,502 | — | — |
| 2007-09-17 | $29.52 | $57.64 | 2,946,889 | — | — |
| 2007-09-14 | $29.70 | $57.98 | 3,079,257 | — | — |
| 2007-09-13 | $29.84 | $58.27 | 2,857,232 | — | — |
| 2007-09-12 | $29.63 | $57.85 | 3,230,587 | — | — |
| 2007-09-11 | $29.40 | $57.40 | 3,784,912 | — | — |
| 2007-09-10 | $28.84 | $56.31 | 3,254,888 | — | — |
| 2007-09-07 | $28.62 | $55.88 | 6,126,480 | — | — |
| 2007-09-06 | $29.26 | $57.12 | 2,942,286 | — | — |
| 2007-09-05 | $29.22 | $56.88 | 3,922,987 | — | — |
| 2007-09-04 | $29.46 | $57.35 | 4,059,405 | — | — |
| 2007-08-31 | $29.74 | $57.90 | 9,611,677 | — | — |
| 2007-08-30 | $29.22 | $56.88 | 7,727,966 | — | — |
| 2007-08-29 | $28.66 | $55.78 | 4,897,796 | — | — |
| 2007-08-28 | $28.07 | $54.63 | 5,555,218 | — | — |
| 2007-08-27 | $28.60 | $55.66 | 3,814,368 | — | — |
| 2007-08-24 | $28.60 | $55.66 | 3,554,419 | — | — |
| 2007-08-23 | $28.51 | $55.50 | 7,664,635 | — | — |
| 2007-08-22 | $28.15 | $54.80 | 9,217,887 | — | — |
| 2007-08-21 | $27.46 | $53.45 | 8,169,990 | — | — |
| 2007-08-20 | $27.25 | $53.03 | 9,480,966 | — | — |
| 2007-08-17 | $27.64 | $53.80 | 11,138,050 | — | — |
| 2007-08-16 | $27.67 | $53.86 | 8,385,755 | — | — |
| 2007-08-15 | $28.06 | $54.61 | 6,781,692 | — | — |
| 2007-08-14 | $28.49 | $55.45 | 5,888,439 | — | — |
| 2007-08-13 | $28.70 | $55.85 | 6,014,915 | — | — |
| 2007-08-10 | $28.24 | $54.97 | 8,070,576 | — | — |
| 2007-08-09 | $28.33 | $55.14 | 9,183,276 | — | — |
| 2007-08-08 | $29.60 | $57.62 | 9,110,373 | — | — |
| 2007-08-07 | $29.03 | $56.50 | 9,422,790 | — | — |
| 2007-08-06 | $29.32 | $57.06 | 7,212,302 | — | — |
| 2007-08-03 | $29.06 | $56.56 | 7,978,342 | — | — |
| 2007-08-02 | $29.39 | $57.20 | 8,529,353 | — | — |
| 2007-08-01 | $28.52 | $55.51 | 10,788,076 | — | — |
| 2007-07-31 | $28.57 | $55.61 | 11,499,438 | — | — |
| 2007-07-30 | $28.94 | $56.33 | 8,562,491 | — | — |
| 2007-07-27 | $28.26 | $55.01 | 8,228,350 | — | — |
| 2007-07-26 | $28.57 | $55.60 | 16,644,297 | — | — |
| 2007-07-25 | $29.03 | $56.50 | 15,503,061 | — | — |
| 2007-07-24 | $29.92 | $58.24 | 8,519,043 | — | — |
| 2007-07-23 | $30.73 | $59.82 | 8,584,215 | — | — |
| 2007-07-20 | $30.12 | $58.64 | 14,832,385 | — | — |
| 2007-07-19 | $30.18 | $58.74 | 20,456,087 | — | — |
| 2007-07-18 | $31.83 | $61.96 | 4,973,277 | — | — |
| 2007-07-17 | $31.92 | $62.13 | 3,851,188 | — | — |
| 2007-07-16 | $31.93 | $62.15 | 5,536,992 | — | — |
| 2007-07-13 | $31.80 | $61.90 | 5,745,209 | — | — |
| 2007-07-12 | $31.76 | $61.82 | 6,323,835 | — | — |
| 2007-07-11 | $31.55 | $61.42 | 5,003,286 | — | — |
| 2007-07-10 | $30.91 | $60.16 | 4,476,576 | — | — |
| 2007-07-09 | $31.44 | $61.19 | 3,287,290 | — | — |
| 2007-07-06 | $31.53 | $61.36 | 3,761,163 | — | — |
| 2007-07-05 | $31.46 | $61.23 | 3,373,264 | — | — |
| 2007-07-03 | $31.34 | $61.00 | 2,296,095 | — | — |
| 2007-07-02 | $31.40 | $61.11 | 6,256,823 | — | — |
| 2007-06-29 | $30.60 | $59.57 | 6,634,780 | — | — |
| 2007-06-28 | $30.56 | $59.49 | 4,501,245 | — | — |
| 2007-06-27 | $30.52 | $59.40 | 7,176,218 | — | — |
| 2007-06-26 | $29.59 | $57.59 | 8,427,362 | — | — |
| 2007-06-25 | $29.91 | $58.21 | 6,792,738 | — | — |
| 2007-06-22 | $30.24 | $58.87 | 6,361,944 | — | — |
| 2007-06-21 | $30.85 | $60.04 | 4,608,391 | — | — |
| 2007-06-20 | $30.98 | $60.31 | 5,255,319 | — | — |
| 2007-06-19 | $31.48 | $61.28 | 4,169,313 | — | — |
| 2007-06-18 | $31.40 | $61.11 | 5,594,247 | — | — |
| 2007-06-15 | $31.44 | $61.19 | 9,184,197 | — | — |
| 2007-06-14 | $31.01 | $60.36 | 4,681,847 | — | — |
| 2007-06-13 | $30.69 | $59.73 | 6,534,445 | — | — |
| 2007-06-12 | $30.54 | $59.45 | 5,666,966 | — | — |
| 2007-06-11 | $30.32 | $59.02 | 3,777,916 | — | — |
| 2007-06-08 | $30.69 | $59.73 | 5,832,472 | — | — |
| 2007-06-07 | $30.28 | $58.94 | 8,954,072 | — | — |
| 2007-06-06 | $30.96 | $60.26 | 3,917,464 | — | — |
| 2007-06-05 | $31.19 | $60.53 | 4,169,865 | — | — |
| 2007-06-04 | $31.32 | $60.78 | 3,729,682 | — | — |
| 2007-06-01 | $31.04 | $60.25 | 4,047,623 | — | — |
| 2007-05-31 | $30.87 | $59.92 | 5,959,869 | — | — |
| 2007-05-30 | $30.43 | $59.05 | 7,042,930 | — | — |
| 2007-05-29 | $30.58 | $59.35 | 6,210,798 | — | — |
| 2007-05-25 | $30.95 | $60.06 | 3,271,825 | — | — |
| 2007-05-24 | $30.94 | $60.05 | 4,368,325 | — | — |
| 2007-05-23 | $31.04 | $60.25 | 4,010,434 | — | — |
| 2007-05-22 | $31.02 | $60.20 | 3,708,695 | — | — |
| 2007-05-21 | $31.19 | $60.53 | 4,363,538 | — | — |
| 2007-05-18 | $31.11 | $60.37 | 4,970,700 | — | — |
| 2007-05-17 | $30.96 | $60.09 | 3,525,515 | — | — |
| 2007-05-16 | $31.38 | $60.90 | 3,411,741 | — | — |
| 2007-05-15 | $31.15 | $60.46 | 4,885,278 | — | — |
| 2007-05-14 | $31.29 | $60.73 | 9,816,764 | — | — |
| 2007-05-11 | $30.83 | $59.82 | 8,419,077 | — | — |
| 2007-05-10 | $31.18 | $60.52 | 5,109,696 | — | — |
| 2007-05-09 | $31.37 | $60.89 | 2,889,450 | — | — |
| 2007-05-08 | $31.33 | $60.80 | 3,206,470 | — | — |
| 2007-05-07 | $31.26 | $60.67 | 2,557,333 | — | — |
| 2007-05-04 | $31.20 | $60.54 | 3,924,644 | — | — |
| 2007-05-03 | $31.23 | $60.61 | 4,741,496 | — | — |
| 2007-05-02 | $31.15 | $60.45 | 5,364,490 | — | — |
| 2007-05-01 | $30.99 | $60.15 | 6,252,772 | — | — |
| 2007-04-30 | $30.76 | $59.70 | 6,470,563 | — | — |
| 2007-04-27 | $31.06 | $60.29 | 7,319,632 | — | — |
| 2007-04-26 | $31.43 | $60.99 | 7,849,656 | — | — |
| 2007-04-25 | $31.18 | $60.51 | 9,056,063 | — | — |
| 2007-04-24 | $30.74 | $59.66 | 7,353,138 | — | — |
| 2007-04-23 | $30.62 | $59.42 | 7,074,779 | — | — |
| 2007-04-20 | $30.37 | $58.94 | 9,451,510 | — | — |
| 2007-04-19 | $30.24 | $58.70 | 12,810,230 | — | — |
| 2007-04-18 | $29.80 | $57.83 | 10,108,747 | — | — |
| 2007-04-17 | $29.89 | $58.00 | 11,108,962 | — | — |
| 2007-04-16 | $29.40 | $57.05 | 7,600,016 | — | — |
| 2007-04-13 | $29.33 | $56.91 | 5,760,489 | — | — |
| 2007-04-12 | $29.39 | $57.04 | 6,167,718 | — | — |
| 2007-04-11 | $29.32 | $56.90 | 5,931,886 | — | — |
| 2007-04-10 | $29.63 | $57.49 | 4,831,336 | — | — |
| 2007-04-09 | $29.53 | $57.31 | 4,968,307 | — | — |
| 2007-04-05 | $29.35 | $56.97 | 3,761,531 | — | — |
| 2007-04-04 | $29.21 | $56.69 | 4,263,756 | — | — |
| 2007-04-03 | $29.30 | $56.86 | 6,371,149 | — | — |
| 2007-04-02 | $28.68 | $55.66 | 5,058,332 | — | — |
| 2007-03-30 | $28.61 | $55.52 | 5,878,313 | — | — |
| 2007-03-29 | $28.91 | $56.10 | 3,694,887 | — | — |
| 2007-03-28 | $28.66 | $55.62 | 4,033,447 | — | — |
| 2007-03-27 | $28.83 | $55.94 | 4,983,587 | — | — |
| 2007-03-26 | $28.82 | $55.92 | 5,261,762 | — | — |
| 2007-03-23 | $28.54 | $55.40 | 5,128,474 | — | — |
| 2007-03-22 | $28.59 | $55.48 | 5,228,808 | — | — |
| 2007-03-21 | $28.41 | $55.14 | 6,225,894 | — | — |
| 2007-03-20 | $28.28 | $54.89 | 5,546,565 | — | — |
| 2007-03-19 | $28.28 | $54.88 | 6,283,333 | — | — |
| 2007-03-16 | $27.90 | $54.14 | 6,719,098 | — | — |
| 2007-03-15 | $27.82 | $53.98 | 9,219,176 | — | — |
| 2007-03-14 | $27.56 | $53.49 | 7,027,281 | — | — |
| 2007-03-13 | $27.13 | $52.66 | 7,891,631 | — | — |
| 2007-03-12 | $27.39 | $53.15 | 7,476,853 | — | — |
| 2007-03-09 | $27.15 | $52.69 | 6,134,028 | — | — |
| 2007-03-08 | $26.99 | $52.37 | 6,569,424 | — | — |
| 2007-03-07 | $26.53 | $51.50 | 7,757,238 | — | — |
| 2007-03-06 | $26.36 | $50.97 | 6,867,298 | — | — |
| 2007-03-05 | $26.34 | $50.95 | 5,453,963 | — | — |
| 2007-03-02 | $26.52 | $51.29 | 5,359,151 | — | — |
| 2007-03-01 | $26.94 | $52.09 | 8,654,725 | — | — |
| 2007-02-28 | $27.16 | $52.54 | 6,574,027 | — | — |
| 2007-02-27 | $26.67 | $51.58 | 7,793,505 | — | — |
| 2007-02-26 | $27.24 | $52.68 | 4,329,112 | — | — |
| 2007-02-23 | $27.06 | $52.33 | 3,047,960 | — | — |
| 2007-02-22 | $27.33 | $52.85 | 5,349,026 | — | — |
| 2007-02-21 | $27.49 | $53.16 | 4,938,667 | — | — |
| 2007-02-20 | $27.51 | $53.20 | 3,086,805 | — | — |
| 2007-02-16 | $27.41 | $53.01 | 5,402,783 | — | — |
| 2007-02-15 | $27.38 | $52.95 | 3,327,792 | — | — |
| 2007-02-14 | $27.31 | $52.81 | 4,295,974 | — | — |
| 2007-02-13 | $27.13 | $52.46 | 4,607,471 | — | — |
| 2007-02-12 | $27.10 | $52.42 | 3,975,271 | — | — |
| 2007-02-09 | $27.02 | $52.26 | 3,162,838 | — | — |
| 2007-02-08 | $27.04 | $52.29 | 6,507,935 | — | — |
| 2007-02-07 | $26.97 | $52.16 | 3,212,177 | — | — |
| 2007-02-06 | $26.87 | $51.96 | 6,404,655 | — | — |
| 2007-02-05 | $27.15 | $52.52 | 4,649,261 | — | — |
| 2007-02-02 | $27.02 | $52.26 | 4,681,663 | — | — |
| 2007-02-01 | $27.33 | $52.85 | 7,272,871 | — | — |
| 2007-01-31 | $26.97 | $52.17 | 5,212,423 | — | — |
| 2007-01-30 | $26.87 | $51.96 | 6,639,567 | — | — |
| 2007-01-29 | $26.31 | $50.89 | 5,079,319 | — | — |
| 2007-01-26 | $26.48 | $51.21 | 7,773,623 | — | — |
| 2007-01-25 | $26.95 | $52.12 | 10,307,023 | — | — |
| 2007-01-24 | $26.15 | $50.58 | 6,785,558 | — | — |
| 2007-01-23 | $26.11 | $50.49 | 4,857,663 | — | — |
| 2007-01-22 | $26.06 | $50.40 | 5,213,712 | — | — |
| 2007-01-19 | $26.55 | $51.34 | 7,882,978 | — | — |
| 2007-01-18 | $26.63 | $51.50 | 5,869,844 | — | — |
| 2007-01-17 | $26.28 | $50.82 | 5,588,171 | — | — |
| 2007-01-16 | $25.96 | $50.21 | 4,163,790 | — | — |
| 2007-01-12 | $25.83 | $49.95 | 3,690,653 | — | — |
| 2007-01-11 | $25.58 | $49.48 | 5,546,381 | — | — |
| 2007-01-10 | $25.41 | $49.14 | 5,843,334 | — | — |
| 2007-01-09 | $25.17 | $48.67 | 4,819,370 | — | — |
| 2007-01-08 | $25.48 | $49.27 | 3,136,144 | — | — |
| 2007-01-05 | $25.42 | $49.15 | 5,952,689 | — | — |
| 2007-01-04 | $25.52 | $49.35 | 5,692,740 | — | — |
| 2007-01-03 | $25.26 | $48.85 | 4,478,785 | — | — |