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
- 1997-02-07 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 | $34.11 | $34.11 | 2,275,800 | — | — |
| 2007-12-28 | $34.32 | $34.32 | 1,537,500 | — | — |
| 2007-12-27 | $33.80 | $33.80 | 2,192,500 | — | — |
| 2007-12-26 | $34.66 | $34.66 | 1,961,400 | — | — |
| 2007-12-24 | $34.59 | $34.59 | 691,600 | — | — |
| 2007-12-21 | $34.59 | $34.59 | 3,284,000 | — | — |
| 2007-12-20 | $34.46 | $34.46 | 3,886,200 | — | — |
| 2007-12-19 | $35.16 | $35.16 | 2,376,200 | — | — |
| 2007-12-18 | $35.21 | $35.21 | 3,251,100 | — | — |
| 2007-12-17 | $34.35 | $34.35 | 5,810,700 | — | — |
| 2007-12-14 | $35.75 | $35.75 | 5,622,900 | — | — |
| 2007-12-13 | $37.04 | $37.04 | 13,594,500 | — | — |
| 2007-12-12 | $42.12 | $42.12 | 3,800,000 | — | — |
| 2007-12-11 | $41.57 | $41.57 | 3,622,100 | — | — |
| 2007-12-10 | $43.55 | $43.55 | 1,733,900 | — | — |
| 2007-12-07 | $43.61 | $43.61 | 1,816,200 | — | — |
| 2007-12-06 | $43.57 | $43.57 | 1,263,700 | — | — |
| 2007-12-05 | $42.93 | $42.93 | 2,868,500 | — | — |
| 2007-12-04 | $41.54 | $41.54 | 3,705,400 | — | — |
| 2007-12-03 | $42.62 | $42.62 | 2,014,600 | — | — |
| 2007-11-30 | $43.98 | $43.98 | 2,582,600 | — | — |
| 2007-11-29 | $42.84 | $42.84 | 2,299,900 | — | — |
| 2007-11-28 | $43.58 | $43.58 | 3,399,200 | — | — |
| 2007-11-27 | $41.44 | $41.44 | 1,882,600 | — | — |
| 2007-11-26 | $40.71 | $40.71 | 1,655,100 | — | — |
| 2007-11-23 | $41.73 | $41.73 | 610,800 | — | — |
| 2007-11-21 | $41.20 | $41.20 | 3,667,300 | — | — |
| 2007-11-20 | $41.39 | $41.39 | 4,907,600 | — | — |
| 2007-11-19 | $40.45 | $40.45 | 6,078,500 | — | — |
| 2007-11-16 | $43.46 | $43.46 | 2,893,600 | — | — |
| 2007-11-15 | $43.70 | $43.70 | 3,151,800 | — | — |
| 2007-11-14 | $44.89 | $44.89 | 2,061,300 | — | — |
| 2007-11-13 | $46.29 | $46.29 | 2,020,600 | — | — |
| 2007-11-12 | $43.67 | $43.67 | 2,600,200 | — | — |
| 2007-11-09 | $44.36 | $44.36 | 3,129,200 | — | — |
| 2007-11-08 | $46.20 | $46.20 | 4,340,900 | — | — |
| 2007-11-07 | $46.78 | $46.78 | 3,200,800 | — | — |
| 2007-11-06 | $48.29 | $48.29 | 2,370,800 | — | — |
| 2007-11-05 | $46.44 | $46.44 | 1,590,800 | — | — |
| 2007-11-02 | $46.88 | $46.88 | 2,611,600 | — | — |
| 2007-11-01 | $46.44 | $46.44 | 2,477,700 | — | — |
| 2007-10-31 | $47.86 | $47.86 | 2,290,500 | — | — |
| 2007-10-30 | $47.65 | $47.65 | 1,983,300 | — | — |
| 2007-10-29 | $48.70 | $48.70 | 3,403,600 | — | — |
| 2007-10-26 | $46.54 | $46.54 | 2,208,600 | — | — |
| 2007-10-25 | $46.00 | $46.00 | 2,669,400 | — | — |
| 2007-10-24 | $45.34 | $45.34 | 3,050,000 | — | — |
| 2007-10-23 | $46.49 | $46.49 | 2,409,900 | — | — |
| 2007-10-22 | $45.79 | $45.79 | 4,181,100 | — | — |
| 2007-10-19 | $43.54 | $43.54 | 2,334,900 | — | — |
| 2007-10-18 | $45.20 | $45.20 | 1,802,900 | — | — |
| 2007-10-17 | $45.74 | $45.74 | 2,800,300 | — | — |
| 2007-10-16 | $45.04 | $45.04 | 2,680,200 | — | — |
| 2007-10-15 | $44.59 | $44.59 | 3,120,700 | — | — |
| 2007-10-12 | $45.47 | $45.47 | 2,915,000 | — | — |
| 2007-10-11 | $46.13 | $46.13 | 4,118,800 | — | — |
| 2007-10-10 | $47.95 | $47.95 | 4,628,100 | — | — |
| 2007-10-09 | $46.26 | $46.26 | 2,007,800 | — | — |
| 2007-10-08 | $46.17 | $46.17 | 2,089,000 | — | — |
| 2007-10-05 | $46.76 | $46.76 | 3,365,800 | — | — |
| 2007-10-04 | $45.31 | $45.31 | 3,792,600 | — | — |
| 2007-10-03 | $45.22 | $45.22 | 8,546,600 | — | — |
| 2007-10-02 | $42.66 | $42.66 | 8,656,900 | — | — |
| 2007-10-01 | $39.17 | $39.17 | 3,807,000 | — | — |
| 2007-09-28 | $38.08 | $38.08 | 2,565,200 | — | — |
| 2007-09-27 | $37.43 | $37.43 | 2,142,000 | — | — |
| 2007-09-26 | $36.97 | $36.97 | 2,437,900 | — | — |
| 2007-09-25 | $37.53 | $37.53 | 2,127,600 | — | — |
| 2007-09-24 | $37.42 | $37.42 | 2,616,800 | — | — |
| 2007-09-21 | $37.78 | $37.78 | 1,386,500 | — | — |
| 2007-09-20 | $37.71 | $37.71 | 1,646,800 | — | — |
| 2007-09-19 | $38.29 | $38.29 | 2,431,700 | — | — |
| 2007-09-18 | $37.75 | $37.75 | 3,226,000 | — | — |
| 2007-09-17 | $37.22 | $37.22 | 2,058,500 | — | — |
| 2007-09-14 | $37.20 | $37.20 | 1,618,300 | — | — |
| 2007-09-13 | $37.10 | $37.10 | 1,349,600 | — | — |
| 2007-09-12 | $37.28 | $37.28 | 2,549,100 | — | — |
| 2007-09-11 | $37.34 | $37.34 | 2,095,700 | — | — |
| 2007-09-10 | $37.29 | $37.29 | 2,795,300 | — | — |
| 2007-09-07 | $37.93 | $37.93 | 2,298,600 | — | — |
| 2007-09-06 | $38.55 | $38.55 | 3,978,000 | — | — |
| 2007-09-05 | $37.92 | $37.92 | 1,794,800 | — | — |
| 2007-09-04 | $38.01 | $38.01 | 2,576,200 | — | — |
| 2007-08-31 | $37.88 | $37.88 | 5,555,900 | — | — |
| 2007-08-30 | $37.20 | $37.20 | 9,426,100 | — | — |
| 2007-08-29 | $38.42 | $38.42 | 4,352,800 | — | — |
| 2007-08-28 | $36.59 | $36.59 | 2,752,900 | — | — |
| 2007-08-27 | $38.00 | $38.00 | 2,610,500 | — | — |
| 2007-08-24 | $38.14 | $38.14 | 1,995,700 | — | — |
| 2007-08-23 | $37.61 | $37.61 | 2,410,700 | — | — |
| 2007-08-22 | $37.09 | $37.09 | 4,429,000 | — | — |
| 2007-08-21 | $35.96 | $35.96 | 2,554,400 | — | — |
| 2007-08-20 | $36.48 | $36.48 | 1,749,500 | — | — |
| 2007-08-17 | $36.40 | $36.40 | 3,263,700 | — | — |
| 2007-08-16 | $35.25 | $35.25 | 3,987,400 | — | — |
| 2007-08-15 | $34.18 | $34.18 | 5,368,100 | — | — |
| 2007-08-14 | $36.39 | $36.39 | 1,636,600 | — | — |
| 2007-08-13 | $37.23 | $37.23 | 2,080,100 | — | — |
| 2007-08-10 | $37.90 | $37.90 | 3,588,400 | — | — |
| 2007-08-09 | $38.14 | $38.14 | 3,687,400 | — | — |
| 2007-08-08 | $37.97 | $37.97 | 5,344,000 | — | — |
| 2007-08-07 | $35.80 | $35.80 | 3,717,900 | — | — |
| 2007-08-06 | $35.57 | $35.57 | 3,899,300 | — | — |
| 2007-08-03 | $35.62 | $35.62 | 2,919,400 | — | — |
| 2007-08-02 | $37.13 | $37.13 | 2,651,300 | — | — |
| 2007-08-01 | $35.97 | $35.97 | 3,026,600 | — | — |
| 2007-07-31 | $36.53 | $36.53 | 2,226,700 | — | — |
| 2007-07-30 | $37.44 | $37.44 | 2,313,000 | — | — |
| 2007-07-27 | $36.21 | $36.21 | 3,268,500 | — | — |
| 2007-07-26 | $37.69 | $37.69 | 4,256,400 | — | — |
| 2007-07-25 | $38.30 | $38.30 | 4,094,500 | — | — |
| 2007-07-24 | $39.23 | $39.23 | 2,417,400 | — | — |
| 2007-07-23 | $40.42 | $40.42 | 5,644,200 | — | — |
| 2007-07-20 | $38.73 | $38.73 | 2,535,200 | — | — |
| 2007-07-19 | $39.70 | $39.70 | 3,487,200 | — | — |
| 2007-07-18 | $38.27 | $38.27 | 1,692,400 | — | — |
| 2007-07-17 | $38.47 | $38.47 | 1,155,200 | — | — |
| 2007-07-16 | $38.67 | $38.67 | 2,240,800 | — | — |
| 2007-07-13 | $38.70 | $38.70 | 2,464,300 | — | — |
| 2007-07-12 | $38.18 | $38.18 | 2,780,200 | — | — |
| 2007-07-11 | $37.10 | $37.10 | 2,594,700 | — | — |
| 2007-07-10 | $36.41 | $36.41 | 2,344,000 | — | — |
| 2007-07-09 | $37.19 | $37.19 | 2,847,700 | — | — |
| 2007-07-06 | $36.96 | $36.96 | 2,131,700 | — | — |
| 2007-07-05 | $37.33 | $37.33 | 1,500,100 | — | — |
| 2007-07-03 | $37.52 | $37.52 | 1,563,500 | — | — |
| 2007-07-02 | $37.14 | $37.14 | 3,270,300 | — | — |
| 2007-06-29 | $36.13 | $36.13 | 3,236,300 | — | — |
| 2007-06-28 | $36.39 | $36.39 | 5,410,100 | — | — |
| 2007-06-27 | $35.82 | $35.82 | 2,978,500 | — | — |
| 2007-06-26 | $35.01 | $35.01 | 2,652,800 | — | — |
| 2007-06-25 | $35.03 | $35.03 | 3,117,600 | — | — |
| 2007-06-22 | $35.71 | $35.71 | 5,585,700 | — | — |
| 2007-06-21 | $36.45 | $36.45 | 6,715,400 | — | — |
| 2007-06-20 | $34.21 | $34.21 | 1,972,000 | — | — |
| 2007-06-19 | $34.74 | $34.74 | 2,643,100 | — | — |
| 2007-06-18 | $34.01 | $34.01 | 3,141,100 | — | — |
| 2007-06-15 | $34.36 | $34.36 | 3,360,200 | — | — |
| 2007-06-14 | $34.60 | $34.60 | 5,118,600 | — | — |
| 2007-06-13 | $34.64 | $34.64 | 3,150,100 | — | — |
| 2007-06-12 | $34.30 | $34.30 | 3,033,400 | — | — |
| 2007-06-11 | $34.20 | $34.20 | 2,765,700 | — | — |
| 2007-06-08 | $34.57 | $34.57 | 4,909,000 | — | — |
| 2007-06-07 | $33.46 | $33.46 | 6,977,900 | — | — |
| 2007-06-06 | $33.48 | $33.48 | 12,618,400 | — | — |
| 2007-06-05 | $33.17 | $33.17 | 13,918,300 | — | — |
| 2007-06-04 | $34.86 | $34.86 | 3,644,300 | — | — |
| 2007-06-01 | $34.92 | $34.92 | 6,692,600 | — | — |
| 2007-05-31 | $34.32 | $34.32 | 22,066,900 | — | — |
| 2007-05-30 | $29.28 | $29.28 | 4,833,400 | — | — |
| 2007-05-29 | $30.01 | $30.01 | 2,597,100 | — | — |
| 2007-05-25 | $30.00 | $30.00 | 2,705,900 | — | — |
| 2007-05-24 | $29.01 | $29.01 | 2,709,600 | — | — |
| 2007-05-23 | $29.69 | $29.69 | 2,565,100 | — | — |
| 2007-05-22 | $30.23 | $30.23 | 2,144,800 | — | — |
| 2007-05-21 | $29.72 | $29.72 | 3,100,100 | — | — |
| 2007-05-18 | $29.36 | $29.36 | 2,217,200 | — | — |
| 2007-05-17 | $28.77 | $28.77 | 1,421,500 | — | — |
| 2007-05-16 | $29.10 | $29.10 | 1,748,900 | — | — |
| 2007-05-15 | $28.77 | $28.77 | 3,997,600 | — | — |
| 2007-05-14 | $29.53 | $29.53 | 1,667,100 | — | — |
| 2007-05-11 | $29.86 | $29.86 | 1,959,300 | — | — |
| 2007-05-10 | $29.28 | $29.28 | 2,156,200 | — | — |
| 2007-05-09 | $29.66 | $29.66 | 1,855,600 | — | — |
| 2007-05-08 | $30.10 | $30.10 | 1,286,500 | — | — |
| 2007-05-07 | $30.11 | $30.11 | 1,403,500 | — | — |
| 2007-05-04 | $29.93 | $29.93 | 1,523,200 | — | — |
| 2007-05-03 | $30.21 | $30.21 | 3,285,700 | — | — |
| 2007-05-02 | $30.05 | $30.05 | 2,732,600 | — | — |
| 2007-05-01 | $29.44 | $29.44 | 2,529,600 | — | — |
| 2007-04-30 | $29.16 | $29.16 | 3,488,400 | — | — |
| 2007-04-27 | $30.19 | $30.19 | 2,295,600 | — | — |
| 2007-04-26 | $30.47 | $30.47 | 2,654,600 | — | — |
| 2007-04-25 | $30.22 | $30.22 | 4,841,900 | — | — |
| 2007-04-24 | $28.90 | $28.90 | 3,449,600 | — | — |
| 2007-04-23 | $28.40 | $28.40 | 2,381,800 | — | — |
| 2007-04-20 | $28.40 | $28.40 | 4,417,500 | — | — |
| 2007-04-19 | $27.74 | $27.74 | 2,050,600 | — | — |
| 2007-04-18 | $28.18 | $28.18 | 1,966,300 | — | — |
| 2007-04-17 | $28.02 | $28.02 | 2,870,900 | — | — |
| 2007-04-16 | $28.71 | $28.71 | 1,258,700 | — | — |
| 2007-04-13 | $28.71 | $28.71 | 1,877,600 | — | — |
| 2007-04-12 | $28.69 | $28.69 | 2,256,700 | — | — |
| 2007-04-11 | $28.45 | $28.45 | 2,382,800 | — | — |
| 2007-04-10 | $28.68 | $28.68 | 2,087,500 | — | — |
| 2007-04-09 | $28.29 | $28.29 | 1,966,500 | — | — |
| 2007-04-05 | $28.85 | $28.85 | 1,468,200 | — | — |
| 2007-04-04 | $28.67 | $28.67 | 2,919,100 | — | — |
| 2007-04-03 | $28.61 | $28.61 | 3,971,100 | — | — |
| 2007-04-02 | $28.75 | $28.75 | 3,355,400 | — | — |
| 2007-03-30 | $27.95 | $27.95 | 2,015,600 | — | — |
| 2007-03-29 | $27.77 | $27.77 | 3,618,400 | — | — |
| 2007-03-28 | $28.19 | $28.19 | 4,324,300 | — | — |
| 2007-03-27 | $27.65 | $27.65 | 3,907,400 | — | — |
| 2007-03-26 | $27.78 | $27.78 | 5,835,800 | — | — |
| 2007-03-23 | $26.69 | $26.69 | 2,317,100 | — | — |
| 2007-03-22 | $26.40 | $26.40 | 3,055,500 | — | — |
| 2007-03-21 | $26.46 | $26.46 | 3,023,100 | — | — |
| 2007-03-20 | $25.43 | $25.43 | 2,090,500 | — | — |
| 2007-03-19 | $25.50 | $25.50 | 2,346,800 | — | — |
| 2007-03-16 | $25.06 | $25.06 | 1,762,000 | — | — |
| 2007-03-15 | $25.40 | $25.40 | 2,456,300 | — | — |
| 2007-03-14 | $25.65 | $25.65 | 4,864,800 | — | — |
| 2007-03-13 | $25.40 | $25.40 | 3,189,200 | — | — |
| 2007-03-12 | $26.41 | $26.41 | 1,976,200 | — | — |
| 2007-03-09 | $26.50 | $26.50 | 2,096,800 | — | — |
| 2007-03-08 | $26.30 | $26.30 | 3,408,400 | — | — |
| 2007-03-07 | $26.56 | $26.56 | 4,924,400 | — | — |
| 2007-03-06 | $26.25 | $26.25 | 4,256,400 | — | — |
| 2007-03-05 | $25.98 | $25.98 | 5,070,100 | — | — |
| 2007-03-02 | $27.10 | $27.10 | 6,008,800 | — | — |
| 2007-03-01 | $28.28 | $28.28 | 13,973,700 | — | — |
| 2007-02-28 | $31.47 | $31.47 | 6,006,100 | — | — |
| 2007-02-27 | $30.15 | $30.15 | 3,067,400 | — | — |
| 2007-02-26 | $31.34 | $31.34 | 3,535,500 | — | — |
| 2007-02-23 | $32.50 | $32.50 | 2,688,700 | — | — |
| 2007-02-22 | $31.78 | $31.78 | 1,939,000 | — | — |
| 2007-02-21 | $31.78 | $31.78 | 2,144,000 | — | — |
| 2007-02-20 | $32.04 | $32.04 | 3,202,100 | — | — |
| 2007-02-16 | $31.57 | $31.57 | 2,844,800 | — | — |
| 2007-02-15 | $31.14 | $31.14 | 4,498,000 | — | — |
| 2007-02-14 | $30.07 | $30.07 | 5,738,600 | — | — |
| 2007-02-13 | $28.68 | $28.68 | 2,119,400 | — | — |
| 2007-02-12 | $28.50 | $28.50 | 4,504,400 | — | — |
| 2007-02-09 | $28.29 | $28.29 | 3,839,400 | — | — |
| 2007-02-08 | $28.71 | $28.71 | 4,876,700 | — | — |
| 2007-02-07 | $27.26 | $27.26 | 3,187,200 | — | — |
| 2007-02-06 | $26.50 | $26.50 | 4,189,800 | — | — |
| 2007-02-05 | $26.82 | $26.82 | 3,624,800 | — | — |
| 2007-02-02 | $27.52 | $27.52 | 2,183,600 | — | — |
| 2007-02-01 | $27.40 | $27.40 | 4,009,400 | — | — |
| 2007-01-31 | $28.09 | $28.09 | 1,967,600 | — | — |
| 2007-01-30 | $28.63 | $28.63 | 2,009,500 | — | — |
| 2007-01-29 | $28.06 | $28.06 | 4,085,000 | — | — |
| 2007-01-26 | $28.78 | $28.78 | 2,302,400 | — | — |
| 2007-01-25 | $28.00 | $28.00 | 1,324,500 | — | — |
| 2007-01-24 | $28.36 | $28.36 | 1,929,700 | — | — |
| 2007-01-23 | $28.11 | $28.11 | 2,425,800 | — | — |
| 2007-01-22 | $28.17 | $28.17 | 2,094,900 | — | — |
| 2007-01-19 | $28.41 | $28.41 | 2,456,800 | — | — |
| 2007-01-18 | $28.42 | $28.42 | 3,176,900 | — | — |
| 2007-01-17 | $29.80 | $29.80 | 3,943,700 | — | — |
| 2007-01-16 | $30.22 | $30.22 | 3,463,900 | — | — |
| 2007-01-12 | $29.78 | $29.78 | 1,973,200 | — | — |
| 2007-01-11 | $29.51 | $29.51 | 2,084,700 | — | — |
| 2007-01-10 | $28.84 | $28.84 | 2,174,100 | — | — |
| 2007-01-09 | $29.27 | $29.27 | 3,419,600 | — | — |
| 2007-01-08 | $28.66 | $28.66 | 3,451,800 | — | — |
| 2007-01-05 | $29.29 | $29.29 | 4,636,500 | — | — |
| 2007-01-04 | $28.85 | $28.85 | 2,779,400 | — | — |
| 2007-01-03 | $27.65 | $27.65 | 2,901,300 | — | — |