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
- 1998-08-18 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 | $41.60 | $41.60 | 1,171,600 | — | — |
| 2007-12-28 | $41.53 | $41.53 | 644,100 | — | — |
| 2007-12-27 | $41.10 | $41.10 | 727,700 | — | — |
| 2007-12-26 | $41.99 | $41.99 | 648,600 | — | — |
| 2007-12-24 | $41.09 | $41.09 | 342,300 | — | — |
| 2007-12-21 | $41.16 | $41.16 | 830,400 | — | — |
| 2007-12-20 | $40.53 | $40.53 | 1,125,200 | — | — |
| 2007-12-19 | $39.70 | $39.70 | 1,854,200 | — | — |
| 2007-12-18 | $39.17 | $39.17 | 1,443,500 | — | — |
| 2007-12-17 | $38.02 | $38.02 | 1,533,600 | — | — |
| 2007-12-14 | $38.82 | $38.82 | 854,700 | — | — |
| 2007-12-13 | $38.88 | $38.88 | 1,375,000 | — | — |
| 2007-12-12 | $39.16 | $39.16 | 2,476,300 | — | — |
| 2007-12-11 | $40.22 | $40.22 | 3,421,400 | — | — |
| 2007-12-10 | $41.70 | $41.70 | 1,080,300 | — | — |
| 2007-12-07 | $42.05 | $42.05 | 6,902,300 | — | — |
| 2007-12-06 | $40.77 | $40.77 | 2,223,800 | — | — |
| 2007-12-05 | $41.31 | $41.31 | 3,362,500 | — | — |
| 2007-12-04 | $40.69 | $40.69 | 3,452,700 | — | — |
| 2007-12-03 | $42.75 | $42.75 | 3,044,500 | — | — |
| 2007-11-30 | $41.95 | $41.95 | 2,014,100 | — | — |
| 2007-11-29 | $41.29 | $41.29 | 2,314,700 | — | — |
| 2007-11-28 | $40.91 | $40.91 | 2,306,000 | — | — |
| 2007-11-27 | $40.56 | $40.56 | 1,905,900 | — | — |
| 2007-11-26 | $40.86 | $40.86 | 1,708,900 | — | — |
| 2007-11-23 | $41.13 | $41.13 | 493,200 | — | — |
| 2007-11-21 | $40.70 | $40.70 | 1,648,800 | — | — |
| 2007-11-20 | $41.38 | $41.38 | 3,825,900 | — | — |
| 2007-11-19 | $41.02 | $41.02 | 2,188,700 | — | — |
| 2007-11-16 | $41.17 | $41.17 | 3,063,100 | — | — |
| 2007-11-15 | $40.62 | $40.62 | 2,622,900 | — | — |
| 2007-11-14 | $40.30 | $40.30 | 3,117,900 | — | — |
| 2007-11-13 | $39.26 | $39.26 | 2,764,000 | — | — |
| 2007-11-12 | $36.93 | $36.93 | 2,995,300 | — | — |
| 2007-11-09 | $36.86 | $36.86 | 4,555,400 | — | — |
| 2007-11-08 | $38.99 | $38.99 | 2,389,800 | — | — |
| 2007-11-07 | $38.75 | $38.75 | 1,406,600 | — | — |
| 2007-11-06 | $40.30 | $40.30 | 1,781,800 | — | — |
| 2007-11-05 | $40.34 | $40.34 | 1,641,700 | — | — |
| 2007-11-02 | $40.55 | $40.55 | 2,293,800 | — | — |
| 2007-11-01 | $39.95 | $39.95 | 2,899,700 | — | — |
| 2007-10-31 | $41.07 | $41.07 | 5,328,500 | — | — |
| 2007-10-30 | $41.32 | $41.32 | 3,056,800 | — | — |
| 2007-10-29 | $41.07 | $41.07 | 2,304,000 | — | — |
| 2007-10-26 | $41.20 | $41.20 | 2,697,900 | — | — |
| 2007-10-25 | $40.99 | $40.99 | 1,304,300 | — | — |
| 2007-10-24 | $40.44 | $40.44 | 1,145,600 | — | — |
| 2007-10-23 | $40.11 | $40.11 | 976,100 | — | — |
| 2007-10-22 | $39.31 | $39.31 | 954,200 | — | — |
| 2007-10-19 | $38.35 | $38.35 | 1,345,900 | — | — |
| 2007-10-18 | $38.62 | $38.62 | 1,057,100 | — | — |
| 2007-10-17 | $39.06 | $39.06 | 1,396,100 | — | — |
| 2007-10-16 | $38.03 | $38.03 | 786,000 | — | — |
| 2007-10-15 | $38.41 | $38.41 | 720,600 | — | — |
| 2007-10-12 | $39.00 | $39.00 | 591,800 | — | — |
| 2007-10-11 | $38.89 | $38.89 | 1,854,100 | — | — |
| 2007-10-10 | $39.05 | $39.05 | 594,900 | — | — |
| 2007-10-09 | $39.00 | $39.00 | 1,349,600 | — | — |
| 2007-10-08 | $38.71 | $38.71 | 1,572,000 | — | — |
| 2007-10-05 | $38.90 | $38.90 | 2,138,200 | — | — |
| 2007-10-04 | $39.74 | $39.74 | 1,795,600 | — | — |
| 2007-10-03 | $39.03 | $39.03 | 1,611,500 | — | — |
| 2007-10-02 | $39.97 | $39.97 | 2,515,900 | — | — |
| 2007-10-01 | $40.78 | $40.78 | 1,533,600 | — | — |
| 2007-09-28 | $40.63 | $40.63 | 1,104,800 | — | — |
| 2007-09-27 | $40.89 | $40.89 | 1,555,000 | — | — |
| 2007-09-26 | $39.46 | $39.46 | 1,116,300 | — | — |
| 2007-09-25 | $38.94 | $38.94 | 932,800 | — | — |
| 2007-09-24 | $39.15 | $39.15 | 1,040,600 | — | — |
| 2007-09-21 | $38.99 | $38.99 | 3,656,700 | — | — |
| 2007-09-20 | $38.57 | $38.57 | 844,300 | — | — |
| 2007-09-19 | $38.57 | $38.57 | 1,367,000 | — | — |
| 2007-09-18 | $39.14 | $39.14 | 1,702,700 | — | — |
| 2007-09-17 | $37.76 | $37.76 | 1,191,600 | — | — |
| 2007-09-14 | $37.86 | $37.86 | 865,400 | — | — |
| 2007-09-13 | $37.49 | $37.49 | 593,600 | — | — |
| 2007-09-12 | $36.84 | $36.84 | 791,300 | — | — |
| 2007-09-11 | $36.99 | $36.99 | 1,032,400 | — | — |
| 2007-09-10 | $35.59 | $35.59 | 717,100 | — | — |
| 2007-09-07 | $35.76 | $35.76 | 1,224,700 | — | — |
| 2007-09-06 | $36.31 | $36.31 | 957,100 | — | — |
| 2007-09-05 | $36.25 | $36.25 | 1,138,800 | — | — |
| 2007-09-04 | $36.83 | $36.83 | 1,512,100 | — | — |
| 2007-08-31 | $36.76 | $36.76 | 1,451,300 | — | — |
| 2007-08-30 | $36.03 | $36.03 | 1,214,900 | — | — |
| 2007-08-29 | $36.54 | $36.54 | 1,804,600 | — | — |
| 2007-08-28 | $35.89 | $35.89 | 1,397,900 | — | — |
| 2007-08-27 | $37.03 | $37.03 | 865,900 | — | — |
| 2007-08-24 | $37.21 | $37.21 | 906,600 | — | — |
| 2007-08-23 | $36.52 | $36.52 | 1,204,200 | — | — |
| 2007-08-22 | $37.22 | $37.22 | 1,183,700 | — | — |
| 2007-08-21 | $36.11 | $36.11 | 962,900 | — | — |
| 2007-08-20 | $36.34 | $36.34 | 655,900 | — | — |
| 2007-08-17 | $36.43 | $36.43 | 2,349,300 | — | — |
| 2007-08-16 | $35.08 | $35.08 | 3,414,600 | — | — |
| 2007-08-15 | $35.54 | $35.54 | 1,373,400 | — | — |
| 2007-08-14 | $36.81 | $36.81 | 1,186,800 | — | — |
| 2007-08-13 | $38.10 | $38.10 | 1,867,900 | — | — |
| 2007-08-10 | $37.99 | $37.99 | 3,362,200 | — | — |
| 2007-08-09 | $38.99 | $38.99 | 5,690,400 | — | — |
| 2007-08-08 | $39.30 | $39.30 | 5,296,500 | — | — |
| 2007-08-07 | $37.44 | $37.44 | 2,772,600 | — | — |
| 2007-08-06 | $36.89 | $36.89 | 3,134,900 | — | — |
| 2007-08-03 | $36.75 | $36.75 | 3,023,600 | — | — |
| 2007-08-02 | $37.54 | $37.54 | 3,172,600 | — | — |
| 2007-08-01 | $35.71 | $35.71 | 3,002,200 | — | — |
| 2007-07-31 | $36.25 | $36.25 | 2,609,900 | — | — |
| 2007-07-30 | $36.63 | $36.63 | 1,665,700 | — | — |
| 2007-07-27 | $35.51 | $35.51 | 1,905,100 | — | — |
| 2007-07-26 | $36.05 | $36.05 | 2,383,800 | — | — |
| 2007-07-25 | $37.07 | $37.07 | 2,280,400 | — | — |
| 2007-07-24 | $37.87 | $37.87 | 1,742,200 | — | — |
| 2007-07-23 | $37.95 | $37.95 | 1,908,400 | — | — |
| 2007-07-20 | $38.18 | $38.18 | 1,279,200 | — | — |
| 2007-07-19 | $38.57 | $38.57 | 1,521,500 | — | — |
| 2007-07-18 | $38.10 | $38.10 | 1,265,100 | — | — |
| 2007-07-17 | $38.27 | $38.27 | 1,527,000 | — | — |
| 2007-07-16 | $38.04 | $38.04 | 857,600 | — | — |
| 2007-07-13 | $37.99 | $37.99 | 1,485,800 | — | — |
| 2007-07-12 | $38.05 | $38.05 | 2,069,900 | — | — |
| 2007-07-11 | $37.40 | $37.40 | 4,317,800 | — | — |
| 2007-07-10 | $36.87 | $36.87 | 2,203,000 | — | — |
| 2007-07-09 | $37.20 | $37.20 | 1,750,300 | — | — |
| 2007-07-06 | $37.35 | $37.35 | 1,797,600 | — | — |
| 2007-07-05 | $36.87 | $36.87 | 1,902,900 | — | — |
| 2007-07-03 | $36.99 | $36.99 | 1,711,000 | — | — |
| 2007-07-02 | $36.90 | $36.90 | 3,530,600 | — | — |
| 2007-06-29 | $36.27 | $36.27 | 6,817,100 | — | — |
| 2007-06-28 | $35.83 | $35.83 | 7,543,100 | — | — |
| 2007-06-27 | $35.00 | $35.00 | 3,476,200 | — | — |
| 2007-06-26 | $34.08 | $34.08 | 1,053,600 | — | — |
| 2007-06-25 | $34.43 | $34.43 | 1,333,100 | — | — |
| 2007-06-22 | $34.93 | $34.93 | 7,486,400 | — | — |
| 2007-06-21 | $34.95 | $34.95 | 1,725,800 | — | — |
| 2007-06-20 | $35.32 | $35.32 | 1,485,000 | — | — |
| 2007-06-19 | $35.96 | $35.96 | 1,324,600 | — | — |
| 2007-06-18 | $36.37 | $36.37 | 2,241,200 | — | — |
| 2007-06-15 | $35.35 | $35.35 | 1,405,300 | — | — |
| 2007-06-14 | $35.16 | $35.16 | 1,146,600 | — | — |
| 2007-06-13 | $35.10 | $35.10 | 1,320,100 | — | — |
| 2007-06-12 | $35.24 | $35.24 | 1,656,900 | — | — |
| 2007-06-11 | $35.50 | $35.50 | 4,993,300 | — | — |
| 2007-06-08 | $35.63 | $35.63 | 1,135,000 | — | — |
| 2007-06-07 | $35.84 | $35.84 | 1,264,200 | — | — |
| 2007-06-06 | $36.73 | $36.73 | 912,700 | — | — |
| 2007-06-05 | $37.47 | $37.47 | 2,397,200 | — | — |
| 2007-06-04 | $37.35 | $37.35 | 1,516,400 | — | — |
| 2007-06-01 | $37.32 | $37.32 | 984,400 | — | — |
| 2007-05-31 | $36.82 | $36.82 | 1,258,200 | — | — |
| 2007-05-30 | $36.41 | $36.41 | 1,534,300 | — | — |
| 2007-05-29 | $35.78 | $35.78 | 803,400 | — | — |
| 2007-05-25 | $35.44 | $35.44 | 556,100 | — | — |
| 2007-05-24 | $35.29 | $35.29 | 1,296,800 | — | — |
| 2007-05-23 | $36.08 | $36.08 | 585,800 | — | — |
| 2007-05-22 | $35.87 | $35.87 | 700,900 | — | — |
| 2007-05-21 | $36.31 | $36.31 | 1,051,200 | — | — |
| 2007-05-18 | $35.63 | $35.63 | 1,175,700 | — | — |
| 2007-05-17 | $35.59 | $35.59 | 1,228,600 | — | — |
| 2007-05-16 | $35.96 | $35.96 | 1,249,600 | — | — |
| 2007-05-15 | $35.52 | $35.52 | 1,812,500 | — | — |
| 2007-05-14 | $35.56 | $35.56 | 2,335,700 | — | — |
| 2007-05-11 | $34.95 | $34.95 | 1,319,300 | — | — |
| 2007-05-10 | $34.50 | $34.50 | 2,337,900 | — | — |
| 2007-05-09 | $35.02 | $35.02 | 2,700,300 | — | — |
| 2007-05-08 | $34.17 | $34.17 | 1,761,700 | — | — |
| 2007-05-07 | $34.03 | $34.03 | 2,230,300 | — | — |
| 2007-05-04 | $34.30 | $34.30 | 1,850,200 | — | — |
| 2007-05-03 | $34.17 | $34.17 | 2,575,800 | — | — |
| 2007-05-02 | $35.19 | $35.19 | 1,632,600 | — | — |
| 2007-05-01 | $34.67 | $34.67 | 1,149,900 | — | — |
| 2007-04-30 | $34.34 | $34.34 | 1,892,900 | — | — |
| 2007-04-27 | $35.00 | $35.00 | 1,302,100 | — | — |
| 2007-04-26 | $35.11 | $35.11 | 904,500 | — | — |
| 2007-04-25 | $35.16 | $35.16 | 1,806,700 | — | — |
| 2007-04-24 | $34.69 | $34.69 | 694,200 | — | — |
| 2007-04-23 | $34.81 | $34.81 | 1,239,900 | — | — |
| 2007-04-20 | $34.93 | $34.93 | 1,601,100 | — | — |
| 2007-04-19 | $34.78 | $34.78 | 1,163,600 | — | — |
| 2007-04-18 | $34.80 | $34.80 | 908,700 | — | — |
| 2007-04-17 | $34.65 | $34.65 | 2,903,100 | — | — |
| 2007-04-16 | $34.51 | $34.51 | 2,323,100 | — | — |
| 2007-04-13 | $34.15 | $34.15 | 1,254,200 | — | — |
| 2007-04-12 | $33.72 | $33.72 | 2,107,300 | — | — |
| 2007-04-11 | $32.98 | $32.98 | 1,612,100 | — | — |
| 2007-04-10 | $33.06 | $33.06 | 1,042,700 | — | — |
| 2007-04-09 | $32.82 | $32.82 | 1,783,200 | — | — |
| 2007-04-05 | $32.26 | $32.26 | 1,113,000 | — | — |
| 2007-04-04 | $32.30 | $32.30 | 1,036,000 | — | — |
| 2007-04-03 | $32.49 | $32.49 | 1,081,700 | — | — |
| 2007-04-02 | $32.30 | $32.30 | 1,034,500 | — | — |
| 2007-03-30 | $32.13 | $32.13 | 1,011,900 | — | — |
| 2007-03-29 | $32.23 | $32.23 | 1,207,200 | — | — |
| 2007-03-28 | $32.46 | $32.46 | 1,089,200 | — | — |
| 2007-03-27 | $32.79 | $32.79 | 1,482,600 | — | — |
| 2007-03-26 | $33.16 | $33.16 | 945,200 | — | — |
| 2007-03-23 | $33.47 | $33.47 | 545,600 | — | — |
| 2007-03-22 | $33.46 | $33.46 | 1,194,300 | — | — |
| 2007-03-21 | $33.69 | $33.69 | 1,420,400 | — | — |
| 2007-03-20 | $33.10 | $33.10 | 1,518,000 | — | — |
| 2007-03-19 | $33.28 | $33.28 | 1,120,600 | — | — |
| 2007-03-16 | $33.02 | $33.02 | 1,244,300 | — | — |
| 2007-03-15 | $32.74 | $32.74 | 1,262,600 | — | — |
| 2007-03-14 | $32.41 | $32.41 | 3,150,100 | — | — |
| 2007-03-13 | $32.56 | $32.56 | 2,391,600 | — | — |
| 2007-03-12 | $33.36 | $33.36 | 2,408,100 | — | — |
| 2007-03-09 | $32.47 | $32.47 | 1,556,700 | — | — |
| 2007-03-08 | $32.20 | $32.20 | 2,921,700 | — | — |
| 2007-03-07 | $31.59 | $31.59 | 1,556,900 | — | — |
| 2007-03-06 | $31.38 | $31.38 | 2,844,700 | — | — |
| 2007-03-05 | $30.66 | $30.66 | 2,354,400 | — | — |
| 2007-03-02 | $31.48 | $31.48 | 2,821,800 | — | — |
| 2007-03-01 | $32.08 | $32.08 | 2,495,500 | — | — |
| 2007-02-28 | $32.71 | $32.71 | 3,578,800 | — | — |
| 2007-02-27 | $33.28 | $33.28 | 1,308,900 | — | — |
| 2007-02-26 | $34.90 | $34.90 | 1,623,000 | — | — |
| 2007-02-23 | $34.45 | $34.45 | 1,227,100 | — | — |
| 2007-02-22 | $34.50 | $34.50 | 1,044,000 | — | — |
| 2007-02-21 | $34.55 | $34.55 | 1,156,600 | — | — |
| 2007-02-20 | $34.84 | $34.84 | 1,814,400 | — | — |
| 2007-02-16 | $34.88 | $34.88 | 1,016,000 | — | — |
| 2007-02-15 | $35.39 | $35.39 | 1,047,900 | — | — |
| 2007-02-14 | $35.27 | $35.27 | 1,547,600 | — | — |
| 2007-02-13 | $34.22 | $34.22 | 1,625,800 | — | — |
| 2007-02-12 | $34.12 | $34.12 | 1,324,800 | — | — |
| 2007-02-09 | $34.85 | $34.85 | 1,841,800 | — | — |
| 2007-02-08 | $35.15 | $35.15 | 1,690,100 | — | — |
| 2007-02-07 | $35.02 | $35.02 | 1,967,300 | — | — |
| 2007-02-06 | $34.50 | $34.50 | 1,744,000 | — | — |
| 2007-02-05 | $34.73 | $34.73 | 1,320,000 | — | — |
| 2007-02-02 | $35.14 | $35.14 | 1,193,400 | — | — |
| 2007-02-01 | $34.84 | $34.84 | 1,176,300 | — | — |
| 2007-01-31 | $35.16 | $35.16 | 754,000 | — | — |
| 2007-01-30 | $35.11 | $35.11 | 940,100 | — | — |
| 2007-01-29 | $34.89 | $34.89 | 1,207,900 | — | — |
| 2007-01-26 | $35.41 | $35.41 | 2,557,100 | — | — |
| 2007-01-25 | $34.90 | $34.90 | 1,121,900 | — | — |
| 2007-01-24 | $35.24 | $35.24 | 1,749,500 | — | — |
| 2007-01-23 | $35.22 | $35.22 | 2,082,900 | — | — |
| 2007-01-22 | $35.95 | $35.95 | 1,905,700 | — | — |
| 2007-01-19 | $36.21 | $36.21 | 5,550,400 | — | — |
| 2007-01-18 | $34.46 | $34.46 | 2,182,000 | — | — |
| 2007-01-17 | $34.16 | $34.16 | 2,422,400 | — | — |
| 2007-01-16 | $34.17 | $34.17 | 1,848,600 | — | — |
| 2007-01-12 | $34.38 | $34.38 | 2,069,000 | — | — |
| 2007-01-11 | $33.90 | $33.90 | 1,990,800 | — | — |
| 2007-01-10 | $33.43 | $33.43 | 1,807,700 | — | — |
| 2007-01-09 | $32.75 | $32.75 | 1,881,400 | — | — |
| 2007-01-08 | $32.41 | $32.41 | 1,247,100 | — | — |
| 2007-01-05 | $32.09 | $32.09 | 2,028,200 | — | — |
| 2007-01-04 | $32.05 | $32.05 | 3,002,700 | — | — |
| 2007-01-03 | $31.56 | $31.56 | 2,342,300 | — | — |