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
- 1983-09-23 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 | $38.14 | $46.95 | 2,010,300 | — | — |
| 2007-12-28 | $38.05 | $46.83 | 2,376,600 | — | — |
| 2007-12-27 | $37.95 | $46.72 | 3,108,000 | — | — |
| 2007-12-26 | $38.35 | $47.21 | 1,996,200 | — | — |
| 2007-12-24 | $38.44 | $47.24 | 1,386,000 | — | — |
| 2007-12-21 | $38.37 | $47.15 | 5,736,000 | — | — |
| 2007-12-20 | $36.43 | $44.76 | 5,821,500 | — | — |
| 2007-12-19 | $36.95 | $45.40 | 3,416,100 | — | — |
| 2007-12-18 | $37.09 | $45.58 | 4,207,800 | — | — |
| 2007-12-17 | $36.82 | $45.24 | 4,968,300 | — | — |
| 2007-12-14 | $37.01 | $45.48 | 4,863,300 | — | — |
| 2007-12-13 | $38.36 | $47.14 | 6,110,700 | — | — |
| 2007-12-12 | $38.68 | $47.52 | 5,701,800 | — | — |
| 2007-12-11 | $38.32 | $47.09 | 4,700,100 | — | — |
| 2007-12-10 | $40.50 | $49.76 | 2,799,600 | — | — |
| 2007-12-07 | $40.35 | $49.58 | 2,764,800 | — | — |
| 2007-12-06 | $41.31 | $50.76 | 2,655,900 | — | — |
| 2007-12-05 | $40.32 | $49.55 | 2,903,100 | — | — |
| 2007-12-04 | $39.07 | $48.00 | 4,049,400 | — | — |
| 2007-12-03 | $40.19 | $49.38 | 3,429,600 | — | — |
| 2007-11-30 | $41.06 | $50.45 | 5,764,200 | — | — |
| 2007-11-29 | $40.84 | $50.19 | 4,641,000 | — | — |
| 2007-11-28 | $41.16 | $50.58 | 6,268,500 | — | — |
| 2007-11-27 | $39.11 | $48.06 | 4,796,400 | — | — |
| 2007-11-26 | $38.17 | $46.90 | 5,876,700 | — | — |
| 2007-11-23 | $39.69 | $48.76 | 1,292,700 | — | — |
| 2007-11-21 | $38.37 | $47.14 | 4,602,900 | — | — |
| 2007-11-20 | $39.06 | $47.99 | 5,091,900 | — | — |
| 2007-11-19 | $38.49 | $47.29 | 3,525,600 | — | — |
| 2007-11-16 | $39.65 | $48.72 | 4,575,300 | — | — |
| 2007-11-15 | $39.23 | $48.21 | 15,210,600 | — | — |
| 2007-11-14 | $41.18 | $50.60 | 6,449,700 | — | — |
| 2007-11-13 | $41.27 | $50.71 | 4,980,000 | — | — |
| 2007-11-12 | $39.26 | $48.24 | 5,289,900 | — | — |
| 2007-11-09 | $39.08 | $48.02 | 6,935,100 | — | — |
| 2007-11-08 | $39.67 | $48.74 | 8,204,700 | — | — |
| 2007-11-07 | $38.84 | $47.72 | 6,061,800 | — | — |
| 2007-11-06 | $40.66 | $49.96 | 4,058,100 | — | — |
| 2007-11-05 | $40.59 | $49.87 | 5,727,000 | — | — |
| 2007-11-02 | $41.41 | $50.88 | 7,377,900 | — | — |
| 2007-11-01 | $41.07 | $50.46 | 4,253,400 | — | — |
| 2007-10-31 | $43.23 | $53.11 | 5,491,800 | — | — |
| 2007-10-30 | $43.09 | $52.95 | 4,840,500 | — | — |
| 2007-10-29 | $43.17 | $53.04 | 5,169,600 | — | — |
| 2007-10-26 | $43.99 | $54.06 | 10,450,200 | — | — |
| 2007-10-25 | $46.21 | $56.78 | 5,751,600 | — | — |
| 2007-10-24 | $47.40 | $58.25 | 5,322,600 | — | — |
| 2007-10-23 | $47.23 | $58.03 | 4,514,400 | — | — |
| 2007-10-22 | $44.87 | $55.14 | 3,504,300 | — | — |
| 2007-10-19 | $44.28 | $54.41 | 3,306,600 | — | — |
| 2007-10-18 | $46.13 | $56.69 | 3,204,600 | — | — |
| 2007-10-17 | $45.71 | $56.16 | 4,616,100 | — | — |
| 2007-10-16 | $44.98 | $55.26 | 2,923,200 | — | — |
| 2007-10-15 | $45.67 | $56.11 | 2,901,600 | — | — |
| 2007-10-12 | $46.77 | $57.47 | 2,559,900 | — | — |
| 2007-10-11 | $46.09 | $56.63 | 6,831,900 | — | — |
| 2007-10-10 | $45.28 | $55.63 | 4,184,700 | — | — |
| 2007-10-09 | $45.73 | $56.19 | 5,542,800 | — | — |
| 2007-10-08 | $43.04 | $52.88 | 2,148,300 | — | — |
| 2007-10-05 | $43.38 | $53.30 | 3,268,500 | — | — |
| 2007-10-04 | $42.46 | $52.18 | 2,741,100 | — | — |
| 2007-10-03 | $42.90 | $52.71 | 2,487,300 | — | — |
| 2007-10-02 | $43.76 | $53.77 | 3,485,400 | — | — |
| 2007-10-01 | $43.48 | $53.36 | 4,104,600 | — | — |
| 2007-09-28 | $42.50 | $52.16 | 2,739,600 | — | — |
| 2007-09-27 | $42.18 | $51.77 | 3,139,200 | — | — |
| 2007-09-26 | $41.89 | $51.41 | 4,705,800 | — | — |
| 2007-09-25 | $42.26 | $51.87 | 6,287,400 | — | — |
| 2007-09-24 | $43.31 | $53.16 | 2,775,000 | — | — |
| 2007-09-21 | $43.43 | $53.30 | 3,369,000 | — | — |
| 2007-09-20 | $43.10 | $52.90 | 2,587,800 | — | — |
| 2007-09-19 | $44.37 | $54.45 | 4,448,100 | — | — |
| 2007-09-18 | $43.85 | $53.81 | 6,018,300 | — | — |
| 2007-09-17 | $41.27 | $50.66 | 3,278,700 | — | — |
| 2007-09-14 | $42.04 | $51.60 | 3,579,600 | — | — |
| 2007-09-13 | $41.13 | $50.48 | 4,055,700 | — | — |
| 2007-09-12 | $41.04 | $50.37 | 5,308,500 | — | — |
| 2007-09-11 | $42.02 | $51.57 | 3,724,800 | — | — |
| 2007-09-10 | $41.67 | $51.15 | 3,769,800 | — | — |
| 2007-09-07 | $42.05 | $51.61 | 5,765,400 | — | — |
| 2007-09-06 | $43.71 | $53.65 | 2,625,000 | — | — |
| 2007-09-05 | $43.49 | $53.37 | 2,694,000 | — | — |
| 2007-09-04 | $44.29 | $54.36 | 2,496,000 | — | — |
| 2007-08-31 | $43.92 | $53.91 | 3,687,000 | — | — |
| 2007-08-30 | $42.75 | $52.47 | 4,176,600 | — | — |
| 2007-08-29 | $43.38 | $53.24 | 4,200,300 | — | — |
| 2007-08-28 | $41.81 | $51.31 | 4,094,100 | — | — |
| 2007-08-27 | $43.94 | $53.93 | 2,455,500 | — | — |
| 2007-08-24 | $44.78 | $54.96 | 2,326,800 | — | — |
| 2007-08-23 | $44.23 | $54.29 | 3,306,600 | — | — |
| 2007-08-22 | $44.24 | $54.29 | 4,062,300 | — | — |
| 2007-08-21 | $43.44 | $53.32 | 2,807,100 | — | — |
| 2007-08-20 | $43.11 | $52.91 | 4,308,300 | — | — |
| 2007-08-17 | $43.83 | $53.80 | 7,494,300 | — | — |
| 2007-08-16 | $41.21 | $50.58 | 8,202,300 | — | — |
| 2007-08-15 | $39.65 | $48.66 | 4,215,000 | — | — |
| 2007-08-14 | $40.36 | $49.53 | 4,178,700 | — | — |
| 2007-08-13 | $41.34 | $50.74 | 4,524,000 | — | — |
| 2007-08-10 | $40.68 | $49.92 | 6,806,700 | — | — |
| 2007-08-09 | $40.61 | $49.85 | 10,604,400 | — | — |
| 2007-08-08 | $41.82 | $51.33 | 8,956,200 | — | — |
| 2007-08-07 | $41.91 | $51.43 | 8,018,100 | — | — |
| 2007-08-06 | $42.04 | $51.60 | 6,784,500 | — | — |
| 2007-08-03 | $40.16 | $49.29 | 8,205,000 | — | — |
| 2007-08-02 | $42.40 | $52.04 | 4,893,300 | — | — |
| 2007-08-01 | $41.87 | $51.39 | 7,366,200 | — | — |
| 2007-07-31 | $42.46 | $52.11 | 6,008,700 | — | — |
| 2007-07-30 | $44.18 | $54.23 | 4,232,100 | — | — |
| 2007-07-27 | $43.38 | $53.25 | 4,905,000 | — | — |
| 2007-07-26 | $43.22 | $53.04 | 6,118,500 | — | — |
| 2007-07-25 | $45.33 | $55.64 | 4,487,400 | — | — |
| 2007-07-24 | $44.77 | $54.95 | 4,610,700 | — | — |
| 2007-07-23 | $46.32 | $56.85 | 3,351,300 | — | — |
| 2007-07-20 | $45.98 | $56.43 | 4,904,700 | — | — |
| 2007-07-19 | $47.40 | $58.18 | 3,666,900 | — | — |
| 2007-07-18 | $47.34 | $58.11 | 3,796,200 | — | — |
| 2007-07-17 | $47.98 | $58.89 | 4,608,600 | — | — |
| 2007-07-16 | $46.91 | $57.57 | 2,710,200 | — | — |
| 2007-07-13 | $46.74 | $57.37 | 2,645,400 | — | — |
| 2007-07-12 | $46.28 | $56.80 | 2,825,400 | — | — |
| 2007-07-11 | $44.94 | $55.16 | 4,221,900 | — | — |
| 2007-07-10 | $44.21 | $54.26 | 3,916,800 | — | — |
| 2007-07-09 | $45.51 | $55.86 | 2,832,600 | — | — |
| 2007-07-06 | $45.14 | $55.40 | 2,435,400 | — | — |
| 2007-07-05 | $45.00 | $55.23 | 2,214,000 | — | — |
| 2007-07-03 | $44.99 | $55.21 | 1,761,300 | — | — |
| 2007-07-02 | $44.69 | $54.85 | 3,229,200 | — | — |
| 2007-06-29 | $44.16 | $54.20 | 3,274,200 | — | — |
| 2007-06-28 | $44.81 | $54.99 | 2,611,200 | — | — |
| 2007-06-27 | $44.50 | $54.62 | 4,400,100 | — | — |
| 2007-06-26 | $44.17 | $54.15 | 3,059,700 | — | — |
| 2007-06-25 | $43.76 | $53.64 | 4,424,700 | — | — |
| 2007-06-22 | $44.20 | $54.19 | 4,721,700 | — | — |
| 2007-06-21 | $44.94 | $55.10 | 2,764,800 | — | — |
| 2007-06-20 | $44.97 | $55.13 | 8,712,300 | — | — |
| 2007-06-19 | $44.82 | $54.94 | 3,748,500 | — | — |
| 2007-06-18 | $44.46 | $54.50 | 3,422,400 | — | — |
| 2007-06-15 | $44.09 | $54.06 | 4,060,200 | — | — |
| 2007-06-14 | $43.41 | $53.22 | 3,308,400 | — | — |
| 2007-06-13 | $43.26 | $53.03 | 5,147,700 | — | — |
| 2007-06-12 | $42.64 | $52.28 | 4,779,300 | — | — |
| 2007-06-11 | $42.97 | $52.68 | 2,744,100 | — | — |
| 2007-06-08 | $42.76 | $52.42 | 5,128,500 | — | — |
| 2007-06-07 | $42.54 | $52.15 | 5,821,200 | — | — |
| 2007-06-06 | $43.85 | $53.75 | 3,817,200 | — | — |
| 2007-06-05 | $44.55 | $54.62 | 5,139,300 | — | — |
| 2007-06-04 | $45.74 | $56.07 | 2,105,700 | — | — |
| 2007-06-01 | $45.38 | $55.63 | 2,633,100 | — | — |
| 2007-05-31 | $45.67 | $55.98 | 3,208,500 | — | — |
| 2007-05-30 | $45.11 | $55.31 | 2,933,100 | — | — |
| 2007-05-29 | $44.84 | $54.98 | 2,398,500 | — | — |
| 2007-05-25 | $44.65 | $54.74 | 1,916,100 | — | — |
| 2007-05-24 | $44.49 | $54.54 | 4,070,700 | — | — |
| 2007-05-23 | $45.03 | $55.20 | 2,639,700 | — | — |
| 2007-05-22 | $45.10 | $55.29 | 3,098,700 | — | — |
| 2007-05-21 | $45.54 | $55.83 | 2,997,300 | — | — |
| 2007-05-18 | $45.33 | $55.57 | 2,643,300 | — | — |
| 2007-05-17 | $44.83 | $54.96 | 3,825,600 | — | — |
| 2007-05-16 | $45.63 | $55.94 | 2,133,900 | — | — |
| 2007-05-15 | $44.95 | $55.11 | 2,832,300 | — | — |
| 2007-05-14 | $45.12 | $55.31 | 2,113,800 | — | — |
| 2007-05-11 | $45.34 | $55.58 | 1,293,000 | — | — |
| 2007-05-10 | $44.67 | $54.76 | 2,704,800 | — | — |
| 2007-05-09 | $45.43 | $55.69 | 3,356,400 | — | — |
| 2007-05-08 | $44.87 | $55.01 | 2,827,200 | — | — |
| 2007-05-07 | $45.08 | $55.26 | 1,965,900 | — | — |
| 2007-05-04 | $45.07 | $55.25 | 2,350,800 | — | — |
| 2007-05-03 | $44.87 | $55.01 | 3,241,800 | — | — |
| 2007-05-02 | $44.33 | $54.34 | 2,002,500 | — | — |
| 2007-05-01 | $43.87 | $53.78 | 3,322,500 | — | — |
| 2007-04-30 | $43.77 | $53.66 | 3,355,200 | — | — |
| 2007-04-27 | $43.78 | $53.67 | 2,313,600 | — | — |
| 2007-04-26 | $43.55 | $53.39 | 2,927,100 | — | — |
| 2007-04-25 | $43.67 | $53.54 | 2,162,100 | — | — |
| 2007-04-24 | $43.15 | $52.90 | 2,677,200 | — | — |
| 2007-04-23 | $43.39 | $53.20 | 2,787,900 | — | — |
| 2007-04-20 | $43.43 | $53.24 | 3,870,600 | — | — |
| 2007-04-19 | $42.99 | $52.70 | 6,821,400 | — | — |
| 2007-04-18 | $44.33 | $54.35 | 3,703,500 | — | — |
| 2007-04-17 | $43.65 | $53.51 | 3,513,300 | — | — |
| 2007-04-16 | $43.16 | $52.91 | 3,312,600 | — | — |
| 2007-04-13 | $42.18 | $51.71 | 3,271,800 | — | — |
| 2007-04-12 | $42.19 | $51.73 | 4,118,700 | — | — |
| 2007-04-11 | $41.96 | $51.44 | 5,758,500 | — | — |
| 2007-04-10 | $42.12 | $51.63 | 3,817,500 | — | — |
| 2007-04-09 | $41.91 | $51.38 | 3,291,000 | — | — |
| 2007-04-05 | $41.93 | $51.40 | 3,592,800 | — | — |
| 2007-04-04 | $41.84 | $51.29 | 3,818,700 | — | — |
| 2007-04-03 | $41.44 | $50.80 | 4,809,000 | — | — |
| 2007-04-02 | $40.24 | $49.33 | 3,160,800 | — | — |
| 2007-03-30 | $40.28 | $49.38 | 3,565,200 | — | — |
| 2007-03-29 | $40.16 | $49.23 | 2,221,200 | — | — |
| 2007-03-28 | $39.75 | $48.73 | 4,236,900 | — | — |
| 2007-03-27 | $40.47 | $49.56 | 3,526,800 | — | — |
| 2007-03-26 | $40.96 | $50.16 | 3,807,000 | — | — |
| 2007-03-23 | $40.96 | $50.15 | 2,813,400 | — | — |
| 2007-03-22 | $40.50 | $49.59 | 3,244,800 | — | — |
| 2007-03-21 | $40.44 | $49.51 | 3,748,500 | — | — |
| 2007-03-20 | $39.11 | $47.89 | 2,132,400 | — | — |
| 2007-03-19 | $38.98 | $47.73 | 3,925,500 | — | — |
| 2007-03-16 | $38.19 | $46.76 | 7,155,300 | — | — |
| 2007-03-15 | $39.14 | $47.93 | 3,845,400 | — | — |
| 2007-03-14 | $39.10 | $47.88 | 3,684,300 | — | — |
| 2007-03-13 | $38.71 | $47.40 | 4,176,000 | — | — |
| 2007-03-12 | $40.23 | $49.25 | 4,477,500 | — | — |
| 2007-03-09 | $39.91 | $48.86 | 5,004,000 | — | — |
| 2007-03-08 | $39.18 | $47.97 | 3,304,200 | — | — |
| 2007-03-07 | $38.24 | $46.82 | 2,418,300 | — | — |
| 2007-03-06 | $38.45 | $47.08 | 3,573,900 | — | — |
| 2007-03-05 | $37.24 | $45.60 | 5,052,600 | — | — |
| 2007-03-02 | $38.15 | $46.72 | 4,191,300 | — | — |
| 2007-03-01 | $38.45 | $47.08 | 4,451,100 | — | — |
| 2007-02-28 | $39.10 | $47.87 | 3,345,000 | — | — |
| 2007-02-27 | $38.66 | $47.34 | 5,259,300 | — | — |
| 2007-02-26 | $40.81 | $49.96 | 2,092,500 | — | — |
| 2007-02-23 | $41.25 | $50.51 | 2,293,200 | — | — |
| 2007-02-22 | $41.85 | $51.24 | 2,721,000 | — | — |
| 2007-02-21 | $41.93 | $51.34 | 3,395,100 | — | — |
| 2007-02-20 | $41.98 | $51.40 | 2,281,200 | — | — |
| 2007-02-16 | $42.01 | $51.43 | 1,946,400 | — | — |
| 2007-02-15 | $42.03 | $51.47 | 1,920,000 | — | — |
| 2007-02-14 | $41.86 | $51.26 | 2,255,400 | — | — |
| 2007-02-13 | $40.97 | $50.16 | 1,800,600 | — | — |
| 2007-02-12 | $40.89 | $50.06 | 2,517,900 | — | — |
| 2007-02-09 | $40.63 | $49.75 | 2,733,600 | — | — |
| 2007-02-08 | $41.33 | $50.60 | 3,276,900 | — | — |
| 2007-02-07 | $41.14 | $50.37 | 2,175,000 | — | — |
| 2007-02-06 | $40.73 | $49.88 | 3,560,400 | — | — |
| 2007-02-05 | $40.41 | $49.48 | 1,920,300 | — | — |
| 2007-02-02 | $40.25 | $49.29 | 4,017,900 | — | — |
| 2007-02-01 | $40.47 | $49.55 | 4,591,500 | — | — |
| 2007-01-31 | $39.70 | $48.61 | 3,620,100 | — | — |
| 2007-01-30 | $39.17 | $47.97 | 3,070,200 | — | — |
| 2007-01-29 | $39.08 | $47.85 | 2,467,500 | — | — |
| 2007-01-26 | $39.37 | $48.20 | 2,770,500 | — | — |
| 2007-01-25 | $39.56 | $48.43 | 4,989,900 | — | — |
| 2007-01-24 | $40.06 | $49.05 | 2,048,700 | — | — |
| 2007-01-23 | $39.23 | $48.03 | 2,366,700 | — | — |
| 2007-01-22 | $39.31 | $48.13 | 2,378,100 | — | — |
| 2007-01-19 | $39.26 | $48.08 | 3,808,200 | — | — |
| 2007-01-18 | $39.82 | $48.75 | 2,459,700 | — | — |
| 2007-01-17 | $40.08 | $49.08 | 2,866,800 | — | — |
| 2007-01-16 | $40.14 | $49.15 | 3,328,200 | — | — |
| 2007-01-12 | $39.97 | $48.94 | 2,578,800 | — | — |
| 2007-01-11 | $40.04 | $49.03 | 2,771,100 | — | — |
| 2007-01-10 | $39.40 | $48.24 | 2,876,400 | — | — |
| 2007-01-09 | $38.99 | $47.74 | 4,179,900 | — | — |
| 2007-01-08 | $38.31 | $46.91 | 2,851,500 | — | — |
| 2007-01-05 | $37.26 | $45.62 | 2,013,600 | — | — |
| 2007-01-04 | $37.96 | $46.48 | 2,777,700 | — | — |
| 2007-01-03 | $37.79 | $46.28 | 3,660,900 | — | — |