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
- 1996-03-14 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 | $39.81 | $48.45 | 948,400 | — | — |
| 2007-12-28 | $40.42 | $49.19 | 1,080,500 | — | — |
| 2007-12-27 | $39.82 | $48.46 | 1,583,300 | — | — |
| 2007-12-26 | $40.70 | $49.47 | 1,351,700 | — | — |
| 2007-12-24 | $39.72 | $48.28 | 1,093,700 | — | — |
| 2007-12-21 | $39.96 | $48.57 | 3,817,900 | — | — |
| 2007-12-20 | $38.59 | $46.90 | 3,829,200 | — | — |
| 2007-12-19 | $36.70 | $44.61 | 2,624,100 | — | — |
| 2007-12-18 | $35.45 | $43.09 | 3,091,900 | — | — |
| 2007-12-17 | $35.35 | $42.97 | 2,556,400 | — | — |
| 2007-12-14 | $36.18 | $43.97 | 2,146,300 | — | — |
| 2007-12-13 | $36.44 | $44.29 | 2,893,500 | — | — |
| 2007-12-12 | $36.73 | $44.64 | 4,585,100 | — | — |
| 2007-12-11 | $37.86 | $46.02 | 2,476,300 | — | — |
| 2007-12-10 | $39.38 | $47.86 | 2,175,900 | — | — |
| 2007-12-07 | $38.92 | $47.30 | 2,685,500 | — | — |
| 2007-12-06 | $38.99 | $47.39 | 3,207,400 | — | — |
| 2007-12-05 | $39.00 | $47.40 | 2,067,700 | — | — |
| 2007-12-04 | $38.84 | $47.21 | 3,663,900 | — | — |
| 2007-12-03 | $39.73 | $48.29 | 3,080,400 | — | — |
| 2007-11-30 | $41.37 | $50.28 | 2,071,700 | — | — |
| 2007-11-29 | $41.64 | $50.61 | 2,310,900 | — | — |
| 2007-11-28 | $41.37 | $50.28 | 2,707,000 | — | — |
| 2007-11-27 | $40.57 | $49.31 | 2,849,200 | — | — |
| 2007-11-26 | $40.17 | $48.82 | 1,940,800 | — | — |
| 2007-11-23 | $40.95 | $49.77 | 912,900 | — | — |
| 2007-11-21 | $39.86 | $48.45 | 3,287,100 | — | — |
| 2007-11-20 | $41.75 | $50.74 | 3,016,800 | — | — |
| 2007-11-19 | $40.53 | $49.26 | 3,059,500 | — | — |
| 2007-11-16 | $42.28 | $51.39 | 2,225,600 | — | — |
| 2007-11-15 | $41.91 | $50.94 | 2,976,700 | — | — |
| 2007-11-14 | $43.61 | $53.00 | 2,431,800 | — | — |
| 2007-11-13 | $43.59 | $52.98 | 3,923,000 | — | — |
| 2007-11-12 | $42.85 | $52.08 | 5,180,300 | — | — |
| 2007-11-09 | $47.23 | $57.40 | 3,918,900 | — | — |
| 2007-11-08 | $47.55 | $57.79 | 3,645,200 | — | — |
| 2007-11-07 | $48.57 | $59.03 | 3,531,700 | — | — |
| 2007-11-06 | $49.97 | $60.74 | 3,691,400 | — | — |
| 2007-11-05 | $47.83 | $58.13 | 3,968,400 | — | — |
| 2007-11-02 | $47.59 | $57.84 | 4,555,900 | — | — |
| 2007-11-01 | $45.22 | $54.96 | 8,663,200 | — | — |
| 2007-10-31 | $49.05 | $59.62 | 6,035,300 | — | — |
| 2007-10-30 | $50.50 | $61.38 | 2,726,700 | — | — |
| 2007-10-29 | $51.52 | $62.62 | 3,341,700 | — | — |
| 2007-10-26 | $50.57 | $61.46 | 3,416,800 | — | — |
| 2007-10-25 | $48.75 | $59.25 | 3,232,000 | — | — |
| 2007-10-24 | $47.11 | $57.26 | 4,012,100 | — | — |
| 2007-10-23 | $47.65 | $57.92 | 3,994,300 | — | — |
| 2007-10-22 | $44.89 | $54.56 | 3,159,700 | — | — |
| 2007-10-19 | $45.19 | $54.93 | 2,498,800 | — | — |
| 2007-10-18 | $45.68 | $55.52 | 2,128,900 | — | — |
| 2007-10-17 | $44.68 | $54.31 | 1,968,300 | — | — |
| 2007-10-16 | $44.93 | $54.61 | 2,207,200 | — | — |
| 2007-10-15 | $45.34 | $55.11 | 4,094,100 | — | — |
| 2007-10-12 | $43.85 | $53.30 | 1,805,100 | — | — |
| 2007-10-11 | $42.92 | $52.17 | 2,866,700 | — | — |
| 2007-10-10 | $42.73 | $51.94 | 2,809,600 | — | — |
| 2007-10-09 | $43.96 | $53.43 | 2,430,300 | — | — |
| 2007-10-08 | $42.37 | $51.50 | 1,120,900 | — | — |
| 2007-10-05 | $42.55 | $51.72 | 2,386,500 | — | — |
| 2007-10-04 | $42.18 | $51.27 | 2,779,000 | — | — |
| 2007-10-03 | $41.67 | $50.65 | 4,738,400 | — | — |
| 2007-10-02 | $43.73 | $53.15 | 3,046,200 | — | — |
| 2007-10-01 | $44.95 | $54.63 | 3,250,300 | — | — |
| 2007-09-28 | $46.24 | $56.20 | 2,183,800 | — | — |
| 2007-09-27 | $46.32 | $56.30 | 2,333,200 | — | — |
| 2007-09-26 | $47.04 | $57.17 | 3,875,400 | — | — |
| 2007-09-25 | $45.59 | $55.35 | 2,802,100 | — | — |
| 2007-09-24 | $45.06 | $54.71 | 3,755,700 | — | — |
| 2007-09-21 | $43.89 | $53.29 | 2,729,800 | — | — |
| 2007-09-20 | $43.40 | $52.69 | 2,317,400 | — | — |
| 2007-09-19 | $43.15 | $52.39 | 2,796,200 | — | — |
| 2007-09-18 | $44.20 | $53.66 | 3,364,700 | — | — |
| 2007-09-17 | $43.00 | $52.21 | 2,913,900 | — | — |
| 2007-09-14 | $44.68 | $54.25 | 2,186,400 | — | — |
| 2007-09-13 | $44.00 | $53.42 | 2,895,500 | — | — |
| 2007-09-12 | $42.79 | $51.95 | 3,358,000 | — | — |
| 2007-09-11 | $41.58 | $50.48 | 2,850,000 | — | — |
| 2007-09-10 | $39.40 | $47.84 | 2,497,700 | — | — |
| 2007-09-07 | $40.57 | $49.26 | 2,588,700 | — | — |
| 2007-09-06 | $41.47 | $50.35 | 3,369,100 | — | — |
| 2007-09-05 | $40.50 | $49.17 | 2,877,000 | — | — |
| 2007-09-04 | $41.03 | $49.81 | 2,126,700 | — | — |
| 2007-08-31 | $40.38 | $49.03 | 2,420,400 | — | — |
| 2007-08-30 | $38.23 | $46.41 | 2,013,200 | — | — |
| 2007-08-29 | $39.02 | $47.37 | 1,820,700 | — | — |
| 2007-08-28 | $37.60 | $45.65 | 2,276,100 | — | — |
| 2007-08-27 | $39.81 | $48.33 | 2,175,000 | — | — |
| 2007-08-24 | $39.74 | $48.25 | 3,244,000 | — | — |
| 2007-08-23 | $38.57 | $46.83 | 4,630,400 | — | — |
| 2007-08-22 | $38.95 | $47.29 | 4,878,800 | — | — |
| 2007-08-21 | $36.28 | $44.05 | 3,357,700 | — | — |
| 2007-08-20 | $37.29 | $45.27 | 2,299,400 | — | — |
| 2007-08-17 | $36.45 | $44.25 | 4,204,300 | — | — |
| 2007-08-16 | $35.24 | $42.78 | 6,881,000 | — | — |
| 2007-08-15 | $37.53 | $45.57 | 3,326,100 | — | — |
| 2007-08-14 | $38.98 | $47.33 | 2,346,000 | — | — |
| 2007-08-13 | $39.59 | $48.07 | 2,271,200 | — | — |
| 2007-08-10 | $39.40 | $47.84 | 3,942,000 | — | — |
| 2007-08-09 | $38.40 | $46.62 | 3,797,500 | — | — |
| 2007-08-08 | $39.60 | $48.08 | 3,595,000 | — | — |
| 2007-08-07 | $38.17 | $46.34 | 3,285,300 | — | — |
| 2007-08-06 | $38.78 | $47.08 | 3,906,800 | — | — |
| 2007-08-03 | $39.05 | $47.41 | 3,090,900 | — | — |
| 2007-08-02 | $39.93 | $48.48 | 3,516,500 | — | — |
| 2007-08-01 | $39.71 | $48.21 | 5,494,400 | — | — |
| 2007-07-31 | $40.78 | $49.51 | 6,407,700 | — | — |
| 2007-07-30 | $40.00 | $48.56 | 8,617,400 | — | — |
| 2007-07-27 | $40.48 | $49.15 | 5,414,800 | — | — |
| 2007-07-26 | $40.71 | $49.43 | 6,970,500 | — | — |
| 2007-07-25 | $42.50 | $51.60 | 6,059,400 | — | — |
| 2007-07-24 | $41.44 | $50.31 | 8,782,200 | — | — |
| 2007-07-23 | $44.09 | $53.53 | 6,130,400 | — | — |
| 2007-07-20 | $46.94 | $56.99 | 2,351,700 | — | — |
| 2007-07-19 | $47.69 | $57.90 | 2,813,400 | — | — |
| 2007-07-18 | $47.61 | $57.80 | 4,755,100 | — | — |
| 2007-07-17 | $46.74 | $56.75 | 5,056,000 | — | — |
| 2007-07-16 | $48.49 | $58.87 | 5,466,700 | — | — |
| 2007-07-13 | $50.65 | $61.49 | 1,966,700 | — | — |
| 2007-07-12 | $50.01 | $60.72 | 4,307,000 | — | — |
| 2007-07-11 | $50.15 | $60.89 | 3,175,400 | — | — |
| 2007-07-10 | $51.81 | $62.90 | 2,432,200 | — | — |
| 2007-07-09 | $52.33 | $63.53 | 3,265,900 | — | — |
| 2007-07-06 | $50.26 | $61.02 | 2,405,600 | — | — |
| 2007-07-05 | $49.57 | $60.18 | 2,397,000 | — | — |
| 2007-07-03 | $48.56 | $58.96 | 2,695,700 | — | — |
| 2007-07-02 | $49.42 | $60.00 | 3,506,200 | — | — |
| 2007-06-29 | $50.74 | $61.60 | 1,756,700 | — | — |
| 2007-06-28 | $50.45 | $61.25 | 2,572,000 | — | — |
| 2007-06-27 | $50.17 | $60.91 | 4,991,800 | — | — |
| 2007-06-26 | $48.63 | $58.98 | 4,855,800 | — | — |
| 2007-06-25 | $51.51 | $62.48 | 2,333,900 | — | — |
| 2007-06-22 | $53.15 | $64.47 | 2,647,900 | — | — |
| 2007-06-21 | $54.25 | $65.80 | 1,698,900 | — | — |
| 2007-06-20 | $53.29 | $64.64 | 2,034,500 | — | — |
| 2007-06-19 | $54.40 | $65.98 | 1,760,500 | — | — |
| 2007-06-18 | $54.35 | $65.92 | 2,253,500 | — | — |
| 2007-06-15 | $55.60 | $67.44 | 4,038,200 | — | — |
| 2007-06-14 | $53.76 | $65.21 | 2,632,500 | — | — |
| 2007-06-13 | $52.04 | $63.12 | 2,168,700 | — | — |
| 2007-06-12 | $51.08 | $61.96 | 2,101,600 | — | — |
| 2007-06-11 | $51.95 | $63.01 | 1,807,600 | — | — |
| 2007-06-08 | $52.00 | $63.07 | 3,122,900 | — | — |
| 2007-06-07 | $51.31 | $62.24 | 3,745,000 | — | — |
| 2007-06-06 | $52.37 | $63.52 | 3,250,400 | — | — |
| 2007-06-05 | $53.96 | $65.45 | 3,660,300 | — | — |
| 2007-06-04 | $54.65 | $66.29 | 4,112,900 | — | — |
| 2007-06-01 | $53.19 | $64.52 | 2,333,700 | — | — |
| 2007-05-31 | $51.97 | $63.04 | 2,039,600 | — | — |
| 2007-05-30 | $51.76 | $62.78 | 1,995,200 | — | — |
| 2007-05-29 | $50.81 | $61.63 | 2,320,300 | — | — |
| 2007-05-25 | $51.10 | $61.98 | 1,902,700 | — | — |
| 2007-05-24 | $49.71 | $60.29 | 3,538,200 | — | — |
| 2007-05-23 | $51.32 | $62.25 | 2,584,100 | — | — |
| 2007-05-22 | $50.61 | $61.39 | 1,884,900 | — | — |
| 2007-05-21 | $51.30 | $62.22 | 2,845,300 | — | — |
| 2007-05-18 | $50.05 | $60.71 | 2,494,400 | — | — |
| 2007-05-17 | $50.59 | $61.36 | 2,284,400 | — | — |
| 2007-05-16 | $50.43 | $61.17 | 1,893,100 | — | — |
| 2007-05-15 | $50.07 | $60.73 | 2,306,300 | — | — |
| 2007-05-14 | $50.20 | $60.89 | 1,945,700 | — | — |
| 2007-05-11 | $50.48 | $61.23 | 2,615,800 | — | — |
| 2007-05-10 | $49.54 | $60.09 | 3,368,400 | — | — |
| 2007-05-09 | $50.37 | $61.09 | 3,412,800 | — | — |
| 2007-05-08 | $50.34 | $61.06 | 2,930,900 | — | — |
| 2007-05-07 | $50.57 | $61.34 | 4,074,000 | — | — |
| 2007-05-04 | $50.35 | $61.07 | 4,649,100 | — | — |
| 2007-05-03 | $49.22 | $59.70 | 4,414,600 | — | — |
| 2007-05-02 | $47.61 | $57.75 | 2,756,700 | — | — |
| 2007-05-01 | $46.65 | $56.58 | 2,793,400 | — | — |
| 2007-04-30 | $46.62 | $56.55 | 4,843,800 | — | — |
| 2007-04-27 | $46.25 | $56.10 | 2,722,900 | — | — |
| 2007-04-26 | $45.34 | $54.99 | 3,497,200 | — | — |
| 2007-04-25 | $47.07 | $57.09 | 2,117,400 | — | — |
| 2007-04-24 | $46.42 | $56.30 | 1,716,000 | — | — |
| 2007-04-23 | $47.60 | $57.74 | 2,236,500 | — | — |
| 2007-04-20 | $46.71 | $56.66 | 1,913,300 | — | — |
| 2007-04-19 | $46.12 | $55.94 | 3,263,700 | — | — |
| 2007-04-18 | $47.62 | $57.76 | 2,080,800 | — | — |
| 2007-04-17 | $47.78 | $57.95 | 3,200,000 | — | — |
| 2007-04-16 | $48.46 | $58.78 | 3,455,800 | — | — |
| 2007-04-13 | $47.32 | $57.40 | 5,247,600 | — | — |
| 2007-04-12 | $45.38 | $55.04 | 4,263,400 | — | — |
| 2007-04-11 | $45.46 | $55.14 | 5,116,400 | — | — |
| 2007-04-10 | $45.43 | $55.10 | 5,033,600 | — | — |
| 2007-04-09 | $46.88 | $56.86 | 3,891,800 | — | — |
| 2007-04-05 | $46.15 | $55.98 | 5,558,700 | — | — |
| 2007-04-04 | $44.93 | $54.50 | 5,287,900 | — | — |
| 2007-04-03 | $43.62 | $52.91 | 5,318,300 | — | — |
| 2007-04-02 | $41.72 | $50.60 | 3,116,400 | — | — |
| 2007-03-30 | $40.94 | $49.66 | 2,875,100 | — | — |
| 2007-03-29 | $40.49 | $49.11 | 2,376,000 | — | — |
| 2007-03-28 | $39.79 | $48.26 | 1,490,500 | — | — |
| 2007-03-27 | $39.82 | $48.25 | 1,368,100 | — | — |
| 2007-03-26 | $40.25 | $48.77 | 2,822,800 | — | — |
| 2007-03-23 | $40.08 | $48.56 | 2,224,300 | — | — |
| 2007-03-22 | $39.03 | $47.29 | 2,165,200 | — | — |
| 2007-03-21 | $39.02 | $47.28 | 1,481,000 | — | — |
| 2007-03-20 | $38.50 | $46.65 | 2,023,800 | — | — |
| 2007-03-19 | $38.51 | $46.66 | 3,137,600 | — | — |
| 2007-03-16 | $36.86 | $44.66 | 1,275,600 | — | — |
| 2007-03-15 | $37.15 | $45.01 | 1,236,200 | — | — |
| 2007-03-14 | $37.04 | $44.88 | 1,882,500 | — | — |
| 2007-03-13 | $37.09 | $44.94 | 2,553,700 | — | — |
| 2007-03-12 | $38.29 | $46.39 | 2,928,900 | — | — |
| 2007-03-09 | $37.26 | $45.14 | 1,692,400 | — | — |
| 2007-03-08 | $37.77 | $45.76 | 1,917,100 | — | — |
| 2007-03-07 | $37.51 | $45.45 | 2,185,000 | — | — |
| 2007-03-06 | $36.79 | $44.58 | 2,112,500 | — | — |
| 2007-03-05 | $36.08 | $43.72 | 2,660,100 | — | — |
| 2007-03-02 | $36.08 | $43.72 | 2,739,800 | — | — |
| 2007-03-01 | $36.32 | $44.01 | 2,412,100 | — | — |
| 2007-02-28 | $37.01 | $44.84 | 2,554,400 | — | — |
| 2007-02-27 | $37.35 | $45.25 | 3,970,000 | — | — |
| 2007-02-26 | $39.54 | $47.91 | 1,966,400 | — | — |
| 2007-02-23 | $39.54 | $47.91 | 3,226,900 | — | — |
| 2007-02-22 | $38.98 | $47.23 | 3,986,300 | — | — |
| 2007-02-21 | $37.69 | $45.67 | 2,674,800 | — | — |
| 2007-02-20 | $36.29 | $43.97 | 2,837,700 | — | — |
| 2007-02-16 | $36.53 | $44.26 | 1,872,900 | — | — |
| 2007-02-15 | $36.95 | $44.77 | 1,401,700 | — | — |
| 2007-02-14 | $37.18 | $45.05 | 1,428,100 | — | — |
| 2007-02-13 | $37.42 | $45.34 | 1,753,700 | — | — |
| 2007-02-12 | $36.50 | $44.22 | 1,773,000 | — | — |
| 2007-02-09 | $37.27 | $45.16 | 2,184,500 | — | — |
| 2007-02-08 | $37.48 | $45.41 | 3,032,600 | — | — |
| 2007-02-07 | $36.95 | $44.77 | 4,858,700 | — | — |
| 2007-02-06 | $37.94 | $45.97 | 1,717,200 | — | — |
| 2007-02-05 | $38.04 | $46.09 | 1,176,700 | — | — |
| 2007-02-02 | $38.11 | $46.17 | 1,273,300 | — | — |
| 2007-02-01 | $38.50 | $46.65 | 1,492,700 | — | — |
| 2007-01-31 | $38.13 | $46.20 | 1,497,700 | — | — |
| 2007-01-30 | $37.68 | $45.65 | 1,799,900 | — | — |
| 2007-01-29 | $37.68 | $45.65 | 1,704,800 | — | — |
| 2007-01-26 | $38.04 | $46.09 | 1,500,200 | — | — |
| 2007-01-25 | $38.24 | $46.33 | 1,982,700 | — | — |
| 2007-01-24 | $38.69 | $46.88 | 1,729,400 | — | — |
| 2007-01-23 | $38.90 | $47.13 | 2,307,600 | — | — |
| 2007-01-22 | $37.57 | $45.52 | 5,847,600 | — | — |
| 2007-01-19 | $39.76 | $48.17 | 1,693,700 | — | — |
| 2007-01-18 | $38.63 | $46.80 | 2,026,300 | — | — |
| 2007-01-17 | $38.50 | $46.65 | 1,242,100 | — | — |
| 2007-01-16 | $38.47 | $46.61 | 1,130,900 | — | — |
| 2007-01-12 | $39.07 | $47.34 | 1,290,300 | — | — |
| 2007-01-11 | $38.92 | $47.16 | 2,610,800 | — | — |
| 2007-01-10 | $37.28 | $45.17 | 1,644,200 | — | — |
| 2007-01-09 | $37.18 | $45.05 | 1,842,500 | — | — |
| 2007-01-08 | $37.91 | $45.93 | 1,858,600 | — | — |
| 2007-01-05 | $37.26 | $45.14 | 2,354,400 | — | — |
| 2007-01-04 | $37.67 | $45.64 | 2,790,600 | — | — |
| 2007-01-03 | $39.32 | $47.64 | 2,468,100 | — | — |