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
- 1982-11-15 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 | $39.74 | $577.37 | 372,100 | — | — |
| 2007-12-28 | $40.18 | $583.76 | 263,500 | — | — |
| 2007-12-27 | $40.23 | $584.48 | 341,600 | — | — |
| 2007-12-26 | $39.66 | $576.20 | 123,800 | — | — |
| 2007-12-24 | $39.72 | $577.07 | 72,000 | — | — |
| 2007-12-21 | $39.08 | $567.78 | 552,400 | — | — |
| 2007-12-20 | $38.81 | $563.85 | 273,000 | — | — |
| 2007-12-19 | $38.54 | $559.93 | 179,000 | — | — |
| 2007-12-18 | $38.44 | $558.48 | 202,200 | — | — |
| 2007-12-17 | $38.29 | $556.30 | 327,100 | — | — |
| 2007-12-14 | $37.82 | $549.47 | 1,082,900 | — | — |
| 2007-12-13 | $37.65 | $547.00 | 346,500 | — | — |
| 2007-12-12 | $38.35 | $557.17 | 344,900 | — | — |
| 2007-12-11 | $38.97 | $560.90 | 687,500 | — | — |
| 2007-12-10 | $39.43 | $567.53 | 298,600 | — | — |
| 2007-12-07 | $39.45 | $567.81 | 441,200 | — | — |
| 2007-12-06 | $39.03 | $561.77 | 722,600 | — | — |
| 2007-12-05 | $38.42 | $552.99 | 458,500 | — | — |
| 2007-12-04 | $38.32 | $551.55 | 449,900 | — | — |
| 2007-12-03 | $39.12 | $563.06 | 245,700 | — | — |
| 2007-11-30 | $39.20 | $564.21 | 415,400 | — | — |
| 2007-11-29 | $39.26 | $565.08 | 592,900 | — | — |
| 2007-11-28 | $40.20 | $578.61 | 378,400 | — | — |
| 2007-11-27 | $39.65 | $570.69 | 512,800 | — | — |
| 2007-11-26 | $39.84 | $573.43 | 314,300 | — | — |
| 2007-11-23 | $40.35 | $580.77 | 95,300 | — | — |
| 2007-11-21 | $39.94 | $574.87 | 203,900 | — | — |
| 2007-11-20 | $40.33 | $580.48 | 278,300 | — | — |
| 2007-11-19 | $40.46 | $582.35 | 179,100 | — | — |
| 2007-11-16 | $41.14 | $592.14 | 371,800 | — | — |
| 2007-11-15 | $40.65 | $585.09 | 192,000 | — | — |
| 2007-11-14 | $41.45 | $596.60 | 295,500 | — | — |
| 2007-11-13 | $42.32 | $609.12 | 256,300 | — | — |
| 2007-11-12 | $41.24 | $593.58 | 227,200 | — | — |
| 2007-11-09 | $42.42 | $610.56 | 337,700 | — | — |
| 2007-11-08 | $43.15 | $621.07 | 545,200 | — | — |
| 2007-11-07 | $43.67 | $628.55 | 401,800 | — | — |
| 2007-11-06 | $44.19 | $636.04 | 284,800 | — | — |
| 2007-11-05 | $43.78 | $630.14 | 272,400 | — | — |
| 2007-11-02 | $43.83 | $630.86 | 433,300 | — | — |
| 2007-11-01 | $43.10 | $620.35 | 248,400 | — | — |
| 2007-10-31 | $43.61 | $627.69 | 283,300 | — | — |
| 2007-10-30 | $43.14 | $620.92 | 257,400 | — | — |
| 2007-10-29 | $43.01 | $619.05 | 314,800 | — | — |
| 2007-10-26 | $42.67 | $614.16 | 292,300 | — | — |
| 2007-10-25 | $42.24 | $607.97 | 247,500 | — | — |
| 2007-10-24 | $42.01 | $604.66 | 125,400 | — | — |
| 2007-10-23 | $42.18 | $607.11 | 178,300 | — | — |
| 2007-10-22 | $41.39 | $595.74 | 237,900 | — | — |
| 2007-10-19 | $42.15 | $606.68 | 210,900 | — | — |
| 2007-10-18 | $41.96 | $603.94 | 178,300 | — | — |
| 2007-10-17 | $41.84 | $602.21 | 125,300 | — | — |
| 2007-10-16 | $41.48 | $597.03 | 122,200 | — | — |
| 2007-10-15 | $41.59 | $598.61 | 145,500 | — | — |
| 2007-10-12 | $41.78 | $601.35 | 144,800 | — | — |
| 2007-10-11 | $41.71 | $600.34 | 133,000 | — | — |
| 2007-10-10 | $41.34 | $595.02 | 165,500 | — | — |
| 2007-10-09 | $41.09 | $591.42 | 214,300 | — | — |
| 2007-10-08 | $40.93 | $589.12 | 115,600 | — | — |
| 2007-10-05 | $40.93 | $589.12 | 326,600 | — | — |
| 2007-10-04 | $40.16 | $578.03 | 158,000 | — | — |
| 2007-10-03 | $40.02 | $576.02 | 112,600 | — | — |
| 2007-10-02 | $39.97 | $575.30 | 184,300 | — | — |
| 2007-10-01 | $40.24 | $579.18 | 196,200 | — | — |
| 2007-09-28 | $40.05 | $576.45 | 540,000 | — | — |
| 2007-09-27 | $40.04 | $576.31 | 160,600 | — | — |
| 2007-09-26 | $39.96 | $575.15 | 276,500 | — | — |
| 2007-09-25 | $40.10 | $577.17 | 192,700 | — | — |
| 2007-09-24 | $40.02 | $576.02 | 297,100 | — | — |
| 2007-09-21 | $40.10 | $577.17 | 1,460,100 | — | — |
| 2007-09-20 | $40.01 | $575.87 | 1,510,500 | — | — |
| 2007-09-19 | $39.97 | $575.30 | 742,400 | — | — |
| 2007-09-18 | $39.94 | $574.87 | 834,800 | — | — |
| 2007-09-17 | $38.98 | $561.05 | 292,200 | — | — |
| 2007-09-14 | $39.04 | $561.91 | 245,600 | — | — |
| 2007-09-13 | $39.13 | $563.21 | 160,500 | — | — |
| 2007-09-12 | $39.06 | $562.20 | 586,100 | — | — |
| 2007-09-11 | $39.22 | $559.52 | 979,000 | — | — |
| 2007-09-10 | $38.88 | $554.67 | 606,800 | — | — |
| 2007-09-07 | $38.75 | $552.82 | 486,900 | — | — |
| 2007-09-06 | $38.81 | $553.67 | 574,800 | — | — |
| 2007-09-05 | $38.49 | $549.11 | 777,400 | — | — |
| 2007-09-04 | $38.40 | $547.82 | 819,300 | — | — |
| 2007-08-31 | $38.20 | $544.97 | 628,100 | — | — |
| 2007-08-30 | $37.84 | $539.84 | 390,800 | — | — |
| 2007-08-29 | $37.83 | $539.69 | 211,200 | — | — |
| 2007-08-28 | $37.36 | $532.99 | 387,300 | — | — |
| 2007-08-27 | $37.80 | $539.27 | 270,700 | — | — |
| 2007-08-24 | $38.03 | $542.55 | 272,900 | — | — |
| 2007-08-23 | $37.63 | $536.84 | 536,500 | — | — |
| 2007-08-22 | $37.59 | $536.27 | 412,500 | — | — |
| 2007-08-21 | $37.48 | $534.70 | 776,500 | — | — |
| 2007-08-20 | $37.01 | $527.99 | 892,200 | — | — |
| 2007-08-17 | $36.39 | $519.15 | 671,500 | — | — |
| 2007-08-16 | $35.33 | $504.03 | 2,190,800 | — | — |
| 2007-08-15 | $36.01 | $513.73 | 1,638,300 | — | — |
| 2007-08-14 | $36.36 | $518.72 | 556,100 | — | — |
| 2007-08-13 | $37.00 | $527.85 | 452,200 | — | — |
| 2007-08-10 | $36.88 | $526.14 | 2,099,800 | — | — |
| 2007-08-09 | $37.01 | $527.99 | 1,012,600 | — | — |
| 2007-08-08 | $37.57 | $535.98 | 637,200 | — | — |
| 2007-08-07 | $37.09 | $529.14 | 734,100 | — | — |
| 2007-08-06 | $37.26 | $531.56 | 532,200 | — | — |
| 2007-08-03 | $37.46 | $534.41 | 1,977,100 | — | — |
| 2007-08-02 | $38.43 | $548.25 | 524,400 | — | — |
| 2007-08-01 | $37.72 | $538.12 | 899,800 | — | — |
| 2007-07-31 | $37.84 | $539.84 | 866,400 | — | — |
| 2007-07-30 | $37.58 | $536.13 | 962,600 | — | — |
| 2007-07-27 | $37.70 | $537.84 | 690,900 | — | — |
| 2007-07-26 | $38.40 | $547.82 | 1,169,900 | — | — |
| 2007-07-25 | $38.78 | $553.25 | 881,300 | — | — |
| 2007-07-24 | $38.95 | $555.67 | 875,300 | — | — |
| 2007-07-23 | $39.18 | $558.95 | 553,600 | — | — |
| 2007-07-20 | $39.32 | $560.95 | 557,400 | — | — |
| 2007-07-19 | $39.60 | $564.94 | 376,200 | — | — |
| 2007-07-18 | $39.61 | $565.09 | 845,000 | — | — |
| 2007-07-17 | $39.39 | $561.95 | 582,100 | — | — |
| 2007-07-16 | $39.12 | $558.10 | 1,180,500 | — | — |
| 2007-07-13 | $39.37 | $561.66 | 681,600 | — | — |
| 2007-07-12 | $39.45 | $562.80 | 652,900 | — | — |
| 2007-07-11 | $39.29 | $560.52 | 757,000 | — | — |
| 2007-07-10 | $39.42 | $562.38 | 610,200 | — | — |
| 2007-07-09 | $39.70 | $566.37 | 849,600 | — | — |
| 2007-07-06 | $39.84 | $568.37 | 1,698,200 | — | — |
| 2007-07-05 | $39.33 | $561.09 | 788,600 | — | — |
| 2007-07-03 | $39.00 | $556.38 | 2,241,400 | — | — |
| 2007-07-02 | $39.45 | $562.80 | 8,557,700 | — | — |
| 2007-06-29 | $37.79 | $539.12 | 1,134,700 | — | — |
| 2007-06-28 | $37.45 | $534.27 | 404,700 | — | — |
| 2007-06-27 | $37.03 | $528.28 | 940,600 | — | — |
| 2007-06-26 | $36.86 | $525.85 | 2,414,100 | — | — |
| 2007-06-25 | $38.04 | $542.69 | 1,387,800 | — | — |
| 2007-06-22 | $37.67 | $537.41 | 698,100 | — | — |
| 2007-06-21 | $37.89 | $540.55 | 2,045,300 | — | — |
| 2007-06-20 | $36.77 | $524.57 | 495,900 | — | — |
| 2007-06-19 | $36.99 | $527.71 | 489,700 | — | — |
| 2007-06-18 | $36.74 | $524.14 | 697,000 | — | — |
| 2007-06-15 | $36.75 | $524.29 | 675,200 | — | — |
| 2007-06-14 | $36.42 | $519.58 | 444,800 | — | — |
| 2007-06-13 | $36.83 | $525.43 | 563,900 | — | — |
| 2007-06-12 | $37.10 | $524.37 | 699,400 | — | — |
| 2007-06-11 | $37.64 | $532.00 | 861,900 | — | — |
| 2007-06-08 | $37.30 | $527.20 | 552,300 | — | — |
| 2007-06-07 | $36.99 | $522.82 | 644,700 | — | — |
| 2007-06-06 | $37.50 | $530.02 | 1,310,900 | — | — |
| 2007-06-05 | $36.97 | $522.53 | 1,616,300 | — | — |
| 2007-06-04 | $36.91 | $521.69 | 962,100 | — | — |
| 2007-06-01 | $37.44 | $529.18 | 658,500 | — | — |
| 2007-05-31 | $36.90 | $521.54 | 647,500 | — | — |
| 2007-05-30 | $36.82 | $520.41 | 1,030,500 | — | — |
| 2007-05-29 | $36.83 | $520.55 | 933,700 | — | — |
| 2007-05-25 | $36.61 | $517.45 | 1,227,900 | — | — |
| 2007-05-24 | $36.26 | $512.50 | 1,069,700 | — | — |
| 2007-05-23 | $36.36 | $513.91 | 1,811,100 | — | — |
| 2007-05-22 | $35.70 | $504.58 | 749,600 | — | — |
| 2007-05-21 | $36.04 | $509.39 | 1,156,500 | — | — |
| 2007-05-18 | $35.63 | $503.59 | 1,902,800 | — | — |
| 2007-05-17 | $34.46 | $487.06 | 791,300 | — | — |
| 2007-05-16 | $33.59 | $474.76 | 534,800 | — | — |
| 2007-05-15 | $33.72 | $476.60 | 677,300 | — | — |
| 2007-05-14 | $33.41 | $472.22 | 363,500 | — | — |
| 2007-05-11 | $33.48 | $473.21 | 644,300 | — | — |
| 2007-05-10 | $33.59 | $474.76 | 471,200 | — | — |
| 2007-05-09 | $33.65 | $475.61 | 909,300 | — | — |
| 2007-05-08 | $33.92 | $479.42 | 2,036,300 | — | — |
| 2007-05-07 | $34.00 | $480.56 | 1,151,200 | — | — |
| 2007-05-04 | $33.88 | $478.86 | 1,059,000 | — | — |
| 2007-05-03 | $33.87 | $478.72 | 913,900 | — | — |
| 2007-05-02 | $33.88 | $478.86 | 1,366,200 | — | — |
| 2007-05-01 | $33.71 | $476.46 | 2,130,700 | — | — |
| 2007-04-30 | $33.75 | $477.02 | 1,563,300 | — | — |
| 2007-04-27 | $34.74 | $491.01 | 665,400 | — | — |
| 2007-04-26 | $34.58 | $488.75 | 594,300 | — | — |
| 2007-04-25 | $35.12 | $496.39 | 540,700 | — | — |
| 2007-04-24 | $35.03 | $495.11 | 1,064,900 | — | — |
| 2007-04-23 | $35.25 | $498.22 | 1,151,600 | — | — |
| 2007-04-20 | $35.45 | $501.05 | 2,103,700 | — | — |
| 2007-04-19 | $34.06 | $481.40 | 828,000 | — | — |
| 2007-04-18 | $34.05 | $481.26 | 2,544,900 | — | — |
| 2007-04-17 | $34.10 | $481.97 | 9,322,900 | — | — |
| 2007-04-16 | $32.07 | $453.28 | 2,098,100 | — | — |
| 2007-04-13 | $30.67 | $433.49 | 540,000 | — | — |
| 2007-04-12 | $30.73 | $434.34 | 1,250,900 | — | — |
| 2007-04-11 | $30.38 | $429.39 | 1,507,300 | — | — |
| 2007-04-10 | $29.89 | $422.46 | 5,017,200 | — | — |
| 2007-04-09 | $28.23 | $399.00 | 474,500 | — | — |
| 2007-04-05 | $28.67 | $405.22 | 389,400 | — | — |
| 2007-04-04 | $28.39 | $401.26 | 405,700 | — | — |
| 2007-04-03 | $28.19 | $398.44 | 392,400 | — | — |
| 2007-04-02 | $28.15 | $397.87 | 641,200 | — | — |
| 2007-03-30 | $28.28 | $399.71 | 1,268,200 | — | — |
| 2007-03-29 | $27.66 | $390.95 | 7,363,100 | — | — |
| 2007-03-28 | $26.01 | $367.63 | 344,000 | — | — |
| 2007-03-27 | $25.99 | $367.34 | 482,500 | — | — |
| 2007-03-26 | $25.90 | $366.07 | 394,800 | — | — |
| 2007-03-23 | $26.17 | $369.89 | 394,200 | — | — |
| 2007-03-22 | $26.28 | $371.44 | 305,200 | — | — |
| 2007-03-21 | $26.73 | $377.80 | 236,300 | — | — |
| 2007-03-20 | $26.45 | $373.84 | 211,800 | — | — |
| 2007-03-19 | $25.97 | $367.06 | 224,900 | — | — |
| 2007-03-16 | $25.63 | $362.25 | 195,600 | — | — |
| 2007-03-15 | $25.67 | $362.82 | 360,500 | — | — |
| 2007-03-14 | $25.57 | $361.41 | 336,700 | — | — |
| 2007-03-13 | $25.65 | $362.54 | 261,700 | — | — |
| 2007-03-12 | $26.30 | $367.33 | 343,400 | — | — |
| 2007-03-09 | $26.26 | $366.77 | 251,900 | — | — |
| 2007-03-08 | $26.03 | $363.56 | 334,600 | — | — |
| 2007-03-07 | $26.23 | $366.35 | 263,400 | — | — |
| 2007-03-06 | $26.15 | $365.23 | 398,800 | — | — |
| 2007-03-05 | $25.56 | $356.99 | 381,200 | — | — |
| 2007-03-02 | $25.65 | $358.25 | 385,000 | — | — |
| 2007-03-01 | $25.84 | $360.90 | 381,900 | — | — |
| 2007-02-28 | $26.22 | $366.21 | 509,700 | — | — |
| 2007-02-27 | $26.33 | $367.75 | 514,400 | — | — |
| 2007-02-26 | $27.07 | $378.08 | 338,300 | — | — |
| 2007-02-23 | $27.18 | $379.62 | 207,800 | — | — |
| 2007-02-22 | $26.93 | $376.13 | 365,300 | — | — |
| 2007-02-21 | $27.25 | $380.60 | 335,800 | — | — |
| 2007-02-20 | $27.15 | $379.20 | 511,800 | — | — |
| 2007-02-16 | $27.29 | $381.16 | 626,300 | — | — |
| 2007-02-15 | $27.24 | $380.46 | 847,500 | — | — |
| 2007-02-14 | $26.76 | $373.75 | 595,300 | — | — |
| 2007-02-13 | $26.23 | $366.35 | 384,100 | — | — |
| 2007-02-12 | $25.70 | $358.95 | 333,200 | — | — |
| 2007-02-09 | $25.82 | $360.62 | 845,100 | — | — |
| 2007-02-08 | $25.51 | $356.29 | 598,100 | — | — |
| 2007-02-07 | $25.59 | $357.41 | 638,300 | — | — |
| 2007-02-06 | $26.47 | $369.70 | 238,100 | — | — |
| 2007-02-05 | $26.12 | $364.81 | 279,300 | — | — |
| 2007-02-02 | $25.99 | $363.00 | 336,400 | — | — |
| 2007-02-01 | $26.49 | $369.98 | 369,900 | — | — |
| 2007-01-31 | $26.26 | $366.77 | 422,700 | — | — |
| 2007-01-30 | $26.05 | $363.84 | 1,069,800 | — | — |
| 2007-01-29 | $25.60 | $357.55 | 1,096,400 | — | — |
| 2007-01-26 | $25.89 | $361.60 | 374,700 | — | — |
| 2007-01-25 | $25.57 | $357.13 | 1,146,800 | — | — |
| 2007-01-24 | $25.25 | $352.66 | 438,400 | — | — |
| 2007-01-23 | $24.65 | $344.28 | 612,300 | — | — |
| 2007-01-22 | $24.70 | $344.98 | 447,800 | — | — |
| 2007-01-19 | $25.02 | $349.45 | 388,200 | — | — |
| 2007-01-18 | $24.97 | $348.75 | 484,100 | — | — |
| 2007-01-17 | $25.35 | $354.06 | 623,400 | — | — |
| 2007-01-16 | $25.37 | $354.34 | 748,600 | — | — |
| 2007-01-12 | $25.58 | $357.27 | 394,600 | — | — |
| 2007-01-11 | $25.51 | $356.29 | 379,300 | — | — |
| 2007-01-10 | $25.63 | $357.97 | 295,400 | — | — |
| 2007-01-09 | $25.70 | $358.95 | 1,066,700 | — | — |
| 2007-01-08 | $25.69 | $358.81 | 406,800 | — | — |
| 2007-01-05 | $25.83 | $360.76 | 475,700 | — | — |
| 2007-01-04 | $26.38 | $368.45 | 686,300 | — | — |
| 2007-01-03 | $26.47 | $369.70 | 708,200 | — | — |