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
- 2005-01-21 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 | $42.32 | $43.07 | 675,500 | — | — |
| 2007-12-28 | $42.04 | $42.78 | 1,019,700 | — | — |
| 2007-12-27 | $42.26 | $43.01 | 769,100 | — | — |
| 2007-12-26 | $42.26 | $43.01 | 532,600 | — | — |
| 2007-12-24 | $42.99 | $43.75 | 349,000 | — | — |
| 2007-12-21 | $42.41 | $43.16 | 1,015,500 | — | — |
| 2007-12-20 | $41.57 | $42.31 | 1,461,100 | — | — |
| 2007-12-19 | $41.49 | $42.23 | 1,195,600 | — | — |
| 2007-12-18 | $41.90 | $42.64 | 1,861,300 | — | — |
| 2007-12-17 | $43.00 | $43.76 | 2,015,200 | — | — |
| 2007-12-14 | $44.33 | $45.12 | 2,175,400 | — | — |
| 2007-12-13 | $44.03 | $44.81 | 2,269,900 | — | — |
| 2007-12-12 | $42.86 | $43.62 | 5,038,800 | — | — |
| 2007-12-11 | $41.03 | $41.76 | 3,709,100 | — | — |
| 2007-12-10 | $39.45 | $40.15 | 1,436,500 | — | — |
| 2007-12-07 | $39.78 | $40.48 | 1,852,100 | — | — |
| 2007-12-06 | $39.56 | $40.26 | 1,795,400 | — | — |
| 2007-12-05 | $38.92 | $39.61 | 1,202,600 | — | — |
| 2007-12-04 | $38.72 | $39.41 | 1,446,300 | — | — |
| 2007-12-03 | $39.94 | $40.65 | 1,233,600 | — | — |
| 2007-11-30 | $39.68 | $40.38 | 3,813,400 | — | — |
| 2007-11-29 | $38.81 | $39.50 | 1,186,400 | — | — |
| 2007-11-28 | $38.49 | $39.17 | 1,599,700 | — | — |
| 2007-11-27 | $36.66 | $37.31 | 1,378,100 | — | — |
| 2007-11-26 | $36.26 | $36.90 | 1,654,600 | — | — |
| 2007-11-23 | $36.92 | $37.57 | 638,800 | — | — |
| 2007-11-21 | $35.67 | $36.30 | 1,479,900 | — | — |
| 2007-11-20 | $36.64 | $37.29 | 1,453,400 | — | — |
| 2007-11-19 | $36.43 | $37.08 | 1,587,000 | — | — |
| 2007-11-16 | $37.98 | $38.65 | 1,330,700 | — | — |
| 2007-11-15 | $37.71 | $38.38 | 1,454,300 | — | — |
| 2007-11-14 | $39.05 | $39.74 | 1,198,700 | — | — |
| 2007-11-13 | $38.97 | $39.66 | 1,345,800 | — | — |
| 2007-11-12 | $37.72 | $38.39 | 1,535,600 | — | — |
| 2007-11-09 | $39.30 | $40.00 | 1,654,800 | — | — |
| 2007-11-08 | $41.29 | $42.02 | 1,762,500 | — | — |
| 2007-11-07 | $41.69 | $42.43 | 1,504,200 | — | — |
| 2007-11-06 | $42.17 | $42.92 | 1,277,000 | — | — |
| 2007-11-05 | $41.34 | $42.07 | 1,473,500 | — | — |
| 2007-11-02 | $41.77 | $42.51 | 1,644,600 | — | — |
| 2007-11-01 | $41.43 | $42.16 | 1,585,500 | — | — |
| 2007-10-31 | $41.96 | $42.70 | 1,457,100 | — | — |
| 2007-10-30 | $40.93 | $41.66 | 1,793,500 | — | — |
| 2007-10-29 | $41.95 | $42.69 | 1,225,900 | — | — |
| 2007-10-26 | $41.85 | $42.59 | 1,419,500 | — | — |
| 2007-10-25 | $41.40 | $42.13 | 1,560,600 | — | — |
| 2007-10-24 | $41.23 | $41.96 | 2,706,000 | — | — |
| 2007-10-23 | $40.12 | $40.83 | 3,704,100 | — | — |
| 2007-10-22 | $39.12 | $39.81 | 1,753,100 | — | — |
| 2007-10-19 | $38.95 | $39.64 | 1,810,500 | — | — |
| 2007-10-18 | $40.68 | $41.40 | 954,300 | — | — |
| 2007-10-17 | $40.12 | $40.83 | 1,237,800 | — | — |
| 2007-10-16 | $40.42 | $41.14 | 1,869,400 | — | — |
| 2007-10-15 | $41.08 | $41.81 | 1,881,800 | — | — |
| 2007-10-12 | $40.92 | $41.65 | 1,402,600 | — | — |
| 2007-10-11 | $40.60 | $41.32 | 1,647,200 | — | — |
| 2007-10-10 | $40.84 | $41.52 | 1,473,400 | — | — |
| 2007-10-09 | $40.76 | $41.44 | 1,394,300 | — | — |
| 2007-10-08 | $39.98 | $40.65 | 1,016,600 | — | — |
| 2007-10-05 | $39.93 | $40.60 | 1,268,100 | — | — |
| 2007-10-04 | $39.88 | $40.55 | 1,307,800 | — | — |
| 2007-10-03 | $39.27 | $39.93 | 842,700 | — | — |
| 2007-10-02 | $39.47 | $40.13 | 1,312,300 | — | — |
| 2007-10-01 | $39.82 | $40.49 | 2,098,800 | — | — |
| 2007-09-28 | $38.98 | $39.63 | 1,450,300 | — | — |
| 2007-09-27 | $38.71 | $39.36 | 1,445,700 | — | — |
| 2007-09-26 | $38.41 | $39.05 | 2,286,900 | — | — |
| 2007-09-25 | $36.59 | $37.20 | 1,799,300 | — | — |
| 2007-09-24 | $37.36 | $37.98 | 2,120,700 | — | — |
| 2007-09-21 | $37.74 | $38.37 | 1,883,600 | — | — |
| 2007-09-20 | $36.60 | $37.21 | 1,128,700 | — | — |
| 2007-09-19 | $36.73 | $37.34 | 1,504,600 | — | — |
| 2007-09-18 | $36.81 | $37.43 | 1,985,200 | — | — |
| 2007-09-17 | $35.70 | $36.30 | 769,300 | — | — |
| 2007-09-14 | $35.62 | $36.22 | 1,105,600 | — | — |
| 2007-09-13 | $35.03 | $35.62 | 1,025,200 | — | — |
| 2007-09-12 | $35.13 | $35.72 | 1,860,200 | — | — |
| 2007-09-11 | $35.90 | $36.50 | 1,527,200 | — | — |
| 2007-09-10 | $35.00 | $35.59 | 833,400 | — | — |
| 2007-09-07 | $35.24 | $35.83 | 1,313,600 | — | — |
| 2007-09-06 | $36.00 | $36.60 | 1,357,900 | — | — |
| 2007-09-05 | $35.70 | $36.30 | 1,954,000 | — | — |
| 2007-09-04 | $36.39 | $37.00 | 1,451,100 | — | — |
| 2007-08-31 | $35.92 | $36.52 | 1,766,900 | — | — |
| 2007-08-30 | $34.95 | $35.53 | 1,898,000 | — | — |
| 2007-08-29 | $34.59 | $35.17 | 1,591,700 | — | — |
| 2007-08-28 | $33.80 | $34.37 | 1,228,700 | — | — |
| 2007-08-27 | $34.99 | $35.58 | 1,069,900 | — | — |
| 2007-08-24 | $35.19 | $35.78 | 1,970,100 | — | — |
| 2007-08-23 | $33.99 | $34.56 | 1,217,600 | — | — |
| 2007-08-22 | $34.00 | $34.57 | 1,431,600 | — | — |
| 2007-08-21 | $33.36 | $33.92 | 2,384,000 | — | — |
| 2007-08-20 | $33.73 | $34.29 | 2,089,300 | — | — |
| 2007-08-17 | $32.62 | $33.17 | 2,909,300 | — | — |
| 2007-08-16 | $32.37 | $32.91 | 3,180,900 | — | — |
| 2007-08-15 | $33.08 | $33.63 | 3,127,800 | — | — |
| 2007-08-14 | $34.11 | $34.68 | 2,770,800 | — | — |
| 2007-08-13 | $35.54 | $36.13 | 2,940,700 | — | — |
| 2007-08-10 | $33.52 | $34.08 | 3,982,000 | — | — |
| 2007-08-09 | $32.78 | $33.33 | 4,875,300 | — | — |
| 2007-08-08 | $36.50 | $37.11 | 4,138,100 | — | — |
| 2007-08-07 | $35.21 | $35.80 | 2,238,100 | — | — |
| 2007-08-06 | $36.07 | $36.67 | 2,492,600 | — | — |
| 2007-08-03 | $37.02 | $37.64 | 2,821,100 | — | — |
| 2007-08-02 | $37.12 | $37.74 | 2,179,500 | — | — |
| 2007-08-01 | $38.38 | $39.02 | 3,014,600 | — | — |
| 2007-07-31 | $37.50 | $38.13 | 2,825,700 | — | — |
| 2007-07-30 | $36.57 | $37.18 | 2,762,800 | — | — |
| 2007-07-27 | $36.34 | $36.95 | 5,622,000 | — | — |
| 2007-07-26 | $38.99 | $39.64 | 2,354,100 | — | — |
| 2007-07-25 | $39.99 | $40.66 | 3,914,700 | — | — |
| 2007-07-24 | $38.53 | $39.17 | 3,512,200 | — | — |
| 2007-07-23 | $38.02 | $38.66 | 3,107,600 | — | — |
| 2007-07-20 | $37.31 | $37.93 | 6,387,500 | — | — |
| 2007-07-19 | $38.30 | $38.94 | 6,671,800 | — | — |
| 2007-07-18 | $41.27 | $41.96 | 2,231,200 | — | — |
| 2007-07-17 | $41.29 | $41.98 | 1,916,800 | — | — |
| 2007-07-16 | $41.92 | $42.62 | 2,022,300 | — | — |
| 2007-07-13 | $41.98 | $42.68 | 1,444,800 | — | — |
| 2007-07-12 | $41.46 | $42.15 | 1,178,400 | — | — |
| 2007-07-11 | $40.66 | $41.34 | 1,591,900 | — | — |
| 2007-07-10 | $40.80 | $41.44 | 1,806,000 | — | — |
| 2007-07-09 | $40.53 | $41.17 | 2,833,400 | — | — |
| 2007-07-06 | $40.96 | $41.60 | 1,388,200 | — | — |
| 2007-07-05 | $40.43 | $41.07 | 1,608,100 | — | — |
| 2007-07-03 | $39.62 | $40.24 | 1,243,400 | — | — |
| 2007-07-02 | $39.39 | $40.01 | 3,772,400 | — | — |
| 2007-06-29 | $38.78 | $39.39 | 1,357,100 | — | — |
| 2007-06-28 | $38.70 | $39.31 | 1,476,100 | — | — |
| 2007-06-27 | $38.64 | $39.25 | 2,197,800 | — | — |
| 2007-06-26 | $38.74 | $39.35 | 2,595,000 | — | — |
| 2007-06-25 | $38.09 | $38.69 | 2,160,100 | — | — |
| 2007-06-22 | $37.89 | $38.49 | 3,811,000 | — | — |
| 2007-06-21 | $37.16 | $37.74 | 1,525,500 | — | — |
| 2007-06-20 | $36.62 | $37.20 | 2,423,600 | — | — |
| 2007-06-19 | $37.00 | $37.58 | 2,113,900 | — | — |
| 2007-06-18 | $37.30 | $37.89 | 2,299,800 | — | — |
| 2007-06-15 | $37.47 | $38.06 | 2,736,500 | — | — |
| 2007-06-14 | $37.44 | $38.03 | 1,885,000 | — | — |
| 2007-06-13 | $37.33 | $37.92 | 1,965,300 | — | — |
| 2007-06-12 | $37.30 | $37.89 | 1,786,400 | — | — |
| 2007-06-11 | $37.38 | $37.97 | 2,321,700 | — | — |
| 2007-06-08 | $37.01 | $37.59 | 2,527,200 | — | — |
| 2007-06-07 | $37.17 | $37.75 | 2,204,700 | — | — |
| 2007-06-06 | $37.63 | $38.22 | 2,232,900 | — | — |
| 2007-06-05 | $37.87 | $38.47 | 2,357,700 | — | — |
| 2007-06-04 | $36.96 | $37.54 | 1,293,600 | — | — |
| 2007-06-01 | $37.20 | $37.79 | 1,663,900 | — | — |
| 2007-05-31 | $36.39 | $36.96 | 3,683,200 | — | — |
| 2007-05-30 | $36.47 | $37.04 | 1,335,000 | — | — |
| 2007-05-29 | $36.20 | $36.77 | 865,200 | — | — |
| 2007-05-25 | $36.56 | $37.13 | 1,043,000 | — | — |
| 2007-05-24 | $35.63 | $36.19 | 1,995,200 | — | — |
| 2007-05-23 | $35.99 | $36.56 | 1,501,700 | — | — |
| 2007-05-22 | $35.98 | $36.55 | 807,200 | — | — |
| 2007-05-21 | $36.02 | $36.59 | 1,413,100 | — | — |
| 2007-05-18 | $36.00 | $36.57 | 725,600 | — | — |
| 2007-05-17 | $35.94 | $36.51 | 1,101,400 | — | — |
| 2007-05-16 | $35.41 | $35.97 | 1,719,100 | — | — |
| 2007-05-15 | $35.17 | $35.72 | 2,558,200 | — | — |
| 2007-05-14 | $36.36 | $36.93 | 1,709,000 | — | — |
| 2007-05-11 | $36.02 | $36.59 | 1,071,800 | — | — |
| 2007-05-10 | $35.03 | $35.58 | 1,138,400 | — | — |
| 2007-05-09 | $35.06 | $35.61 | 856,600 | — | — |
| 2007-05-08 | $35.14 | $35.69 | 1,279,500 | — | — |
| 2007-05-07 | $35.05 | $35.60 | 903,600 | — | — |
| 2007-05-04 | $34.80 | $35.35 | 813,900 | — | — |
| 2007-05-03 | $34.68 | $35.23 | 1,402,600 | — | — |
| 2007-05-02 | $34.69 | $35.24 | 1,045,500 | — | — |
| 2007-05-01 | $33.97 | $34.50 | 3,229,500 | — | — |
| 2007-04-30 | $33.17 | $33.69 | 1,540,400 | — | — |
| 2007-04-27 | $32.67 | $33.18 | 1,364,100 | — | — |
| 2007-04-26 | $32.61 | $33.12 | 833,500 | — | — |
| 2007-04-25 | $32.53 | $33.04 | 963,000 | — | — |
| 2007-04-24 | $32.36 | $32.87 | 981,700 | — | — |
| 2007-04-23 | $32.75 | $33.27 | 770,900 | — | — |
| 2007-04-20 | $32.77 | $33.29 | 958,800 | — | — |
| 2007-04-19 | $32.87 | $33.39 | 957,400 | — | — |
| 2007-04-18 | $33.39 | $33.92 | 1,856,500 | — | — |
| 2007-04-17 | $32.40 | $32.91 | 1,303,600 | — | — |
| 2007-04-16 | $31.87 | $32.37 | 700,000 | — | — |
| 2007-04-13 | $32.17 | $32.68 | 619,500 | — | — |
| 2007-04-12 | $31.95 | $32.45 | 861,100 | — | — |
| 2007-04-11 | $31.51 | $32.01 | 1,136,900 | — | — |
| 2007-04-10 | $31.89 | $32.35 | 1,154,500 | — | — |
| 2007-04-09 | $32.04 | $32.50 | 1,785,000 | — | — |
| 2007-04-05 | $31.56 | $32.02 | 644,000 | — | — |
| 2007-04-04 | $31.11 | $31.56 | 1,554,400 | — | — |
| 2007-04-03 | $31.67 | $32.13 | 1,383,800 | — | — |
| 2007-04-02 | $30.99 | $31.44 | 777,800 | — | — |
| 2007-03-30 | $30.84 | $31.29 | 1,060,800 | — | — |
| 2007-03-29 | $30.46 | $30.90 | 1,097,100 | — | — |
| 2007-03-28 | $30.81 | $31.26 | 967,800 | — | — |
| 2007-03-27 | $30.78 | $31.22 | 1,110,800 | — | — |
| 2007-03-26 | $30.80 | $31.25 | 681,600 | — | — |
| 2007-03-23 | $30.83 | $31.28 | 737,700 | — | — |
| 2007-03-22 | $31.27 | $31.72 | 1,254,500 | — | — |
| 2007-03-21 | $30.87 | $31.32 | 1,267,800 | — | — |
| 2007-03-20 | $30.48 | $30.92 | 1,072,500 | — | — |
| 2007-03-19 | $30.22 | $30.66 | 1,032,300 | — | — |
| 2007-03-16 | $30.12 | $30.56 | 738,900 | — | — |
| 2007-03-15 | $30.25 | $30.69 | 884,800 | — | — |
| 2007-03-14 | $30.40 | $30.84 | 1,183,300 | — | — |
| 2007-03-13 | $30.47 | $30.91 | 1,789,900 | — | — |
| 2007-03-12 | $30.62 | $31.06 | 2,560,600 | — | — |
| 2007-03-09 | $30.19 | $30.63 | 692,800 | — | — |
| 2007-03-08 | $30.18 | $30.62 | 1,857,600 | — | — |
| 2007-03-07 | $29.91 | $30.34 | 1,877,600 | — | — |
| 2007-03-06 | $30.11 | $30.55 | 2,489,200 | — | — |
| 2007-03-05 | $29.33 | $29.75 | 4,264,700 | — | — |
| 2007-03-02 | $28.33 | $28.74 | 1,570,900 | — | — |
| 2007-03-01 | $28.30 | $28.71 | 1,501,700 | — | — |
| 2007-02-28 | $28.58 | $28.99 | 1,333,300 | — | — |
| 2007-02-27 | $29.15 | $29.57 | 1,891,900 | — | — |
| 2007-02-26 | $29.78 | $30.21 | 1,526,000 | — | — |
| 2007-02-23 | $29.63 | $30.06 | 1,106,200 | — | — |
| 2007-02-22 | $29.19 | $29.61 | 1,321,300 | — | — |
| 2007-02-21 | $29.88 | $30.31 | 1,389,800 | — | — |
| 2007-02-20 | $29.68 | $30.11 | 1,219,700 | — | — |
| 2007-02-16 | $29.30 | $29.72 | 1,024,800 | — | — |
| 2007-02-15 | $29.11 | $29.53 | 1,347,600 | — | — |
| 2007-02-14 | $28.73 | $29.15 | 1,513,900 | — | — |
| 2007-02-13 | $28.99 | $29.41 | 2,018,900 | — | — |
| 2007-02-12 | $28.53 | $28.94 | 1,285,000 | — | — |
| 2007-02-09 | $28.37 | $28.78 | 2,861,800 | — | — |
| 2007-02-08 | $28.11 | $28.52 | 1,718,300 | — | — |
| 2007-02-07 | $27.64 | $28.04 | 3,234,800 | — | — |
| 2007-02-06 | $27.85 | $28.25 | 5,729,900 | — | — |
| 2007-02-05 | $26.57 | $26.95 | 2,351,100 | — | — |
| 2007-02-02 | $26.68 | $27.07 | 751,400 | — | — |
| 2007-02-01 | $26.48 | $26.86 | 627,200 | — | — |
| 2007-01-31 | $26.25 | $26.63 | 527,300 | — | — |
| 2007-01-30 | $26.12 | $26.50 | 847,100 | — | — |
| 2007-01-29 | $26.02 | $26.40 | 658,400 | — | — |
| 2007-01-26 | $25.77 | $26.14 | 1,017,500 | — | — |
| 2007-01-25 | $25.74 | $26.11 | 868,500 | — | — |
| 2007-01-24 | $26.01 | $26.39 | 973,700 | — | — |
| 2007-01-23 | $25.74 | $26.11 | 627,600 | — | — |
| 2007-01-22 | $25.50 | $25.87 | 1,124,700 | — | — |
| 2007-01-19 | $25.23 | $25.59 | 487,500 | — | — |
| 2007-01-18 | $25.27 | $25.64 | 678,200 | — | — |
| 2007-01-17 | $25.80 | $26.17 | 682,900 | — | — |
| 2007-01-16 | $25.68 | $26.05 | 586,300 | — | — |
| 2007-01-12 | $25.40 | $25.77 | 1,041,500 | — | — |
| 2007-01-11 | $24.76 | $25.12 | 1,180,600 | — | — |
| 2007-01-10 | $24.80 | $25.16 | 1,311,400 | — | — |
| 2007-01-09 | $24.92 | $25.24 | 894,300 | — | — |
| 2007-01-08 | $24.93 | $25.25 | 1,151,700 | — | — |
| 2007-01-05 | $25.06 | $25.38 | 1,562,200 | — | — |
| 2007-01-04 | $25.20 | $25.52 | 1,002,900 | — | — |
| 2007-01-03 | $25.31 | $25.63 | 1,518,300 | — | — |