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
- 1973-05-02 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 | $38.98 | $117.18 | 2,375,000 | — | — |
| 2007-12-28 | $39.37 | $118.36 | 1,836,800 | — | — |
| 2007-12-27 | $39.26 | $118.01 | 2,143,800 | — | — |
| 2007-12-26 | $39.49 | $118.73 | 1,757,200 | — | — |
| 2007-12-24 | $39.23 | $117.94 | 1,581,000 | — | — |
| 2007-12-21 | $39.37 | $118.34 | 5,547,000 | — | — |
| 2007-12-20 | $39.19 | $117.80 | 3,243,400 | — | — |
| 2007-12-19 | $38.98 | $117.18 | 5,624,000 | — | — |
| 2007-12-18 | $38.90 | $116.94 | 6,664,600 | — | — |
| 2007-12-17 | $39.53 | $118.84 | 6,334,200 | — | — |
| 2007-12-14 | $40.32 | $121.21 | 5,126,000 | — | — |
| 2007-12-13 | $40.20 | $120.84 | 3,993,800 | — | — |
| 2007-12-12 | $39.90 | $119.95 | 5,539,200 | — | — |
| 2007-12-11 | $39.53 | $118.82 | 5,874,400 | — | — |
| 2007-12-10 | $39.43 | $118.54 | 4,604,600 | — | — |
| 2007-12-07 | $39.90 | $119.97 | 4,236,400 | — | — |
| 2007-12-06 | $39.74 | $119.47 | 4,721,200 | — | — |
| 2007-12-05 | $39.61 | $119.08 | 6,228,400 | — | — |
| 2007-12-04 | $39.52 | $118.81 | 9,703,400 | — | — |
| 2007-12-03 | $40.03 | $120.33 | 5,918,400 | — | — |
| 2007-11-30 | $40.04 | $120.37 | 12,290,200 | — | — |
| 2007-11-29 | $40.08 | $120.48 | 5,051,000 | — | — |
| 2007-11-28 | $39.87 | $119.86 | 7,651,800 | — | — |
| 2007-11-27 | $39.58 | $118.97 | 6,445,600 | — | — |
| 2007-11-26 | $39.11 | $117.58 | 5,513,000 | — | — |
| 2007-11-23 | $39.50 | $118.75 | 2,712,400 | — | — |
| 2007-11-21 | $39.01 | $117.29 | 8,023,000 | — | — |
| 2007-11-20 | $39.44 | $118.55 | 9,569,800 | — | — |
| 2007-11-19 | $38.74 | $116.48 | 8,075,000 | — | — |
| 2007-11-16 | $39.40 | $118.45 | 7,075,000 | — | — |
| 2007-11-15 | $38.95 | $117.09 | 4,768,600 | — | — |
| 2007-11-14 | $39.06 | $117.42 | 8,137,800 | — | — |
| 2007-11-13 | $38.75 | $116.49 | 5,515,600 | — | — |
| 2007-11-12 | $38.39 | $115.41 | 6,894,600 | — | — |
| 2007-11-09 | $38.26 | $115.00 | 6,883,200 | — | — |
| 2007-11-08 | $38.01 | $114.27 | 7,059,000 | — | — |
| 2007-11-07 | $37.66 | $113.22 | 6,666,200 | — | — |
| 2007-11-06 | $37.76 | $113.52 | 4,752,400 | — | — |
| 2007-11-05 | $37.69 | $113.29 | 5,425,600 | — | — |
| 2007-11-02 | $37.36 | $112.31 | 6,282,800 | — | — |
| 2007-11-01 | $37.26 | $112.01 | 5,966,200 | — | — |
| 2007-10-31 | $38.13 | $114.64 | 6,567,800 | — | — |
| 2007-10-30 | $37.63 | $113.13 | 12,118,600 | — | — |
| 2007-10-29 | $37.13 | $111.62 | 5,138,600 | — | — |
| 2007-10-26 | $36.97 | $111.16 | 3,752,600 | — | — |
| 2007-10-25 | $36.85 | $110.77 | 5,313,800 | — | — |
| 2007-10-24 | $36.87 | $110.83 | 6,451,800 | — | — |
| 2007-10-23 | $36.61 | $109.50 | 3,991,600 | — | — |
| 2007-10-22 | $36.40 | $108.88 | 3,668,000 | — | — |
| 2007-10-19 | $35.92 | $107.45 | 5,218,200 | — | — |
| 2007-10-18 | $36.43 | $108.98 | 3,355,800 | — | — |
| 2007-10-17 | $36.42 | $108.96 | 4,859,800 | — | — |
| 2007-10-16 | $36.65 | $109.62 | 4,480,800 | — | — |
| 2007-10-15 | $36.83 | $110.18 | 4,994,400 | — | — |
| 2007-10-12 | $37.17 | $111.19 | 5,370,000 | — | — |
| 2007-10-11 | $36.80 | $110.09 | 9,430,800 | — | — |
| 2007-10-10 | $36.38 | $108.85 | 7,857,600 | — | — |
| 2007-10-09 | $36.43 | $108.98 | 5,384,200 | — | — |
| 2007-10-08 | $36.00 | $107.69 | 3,944,400 | — | — |
| 2007-10-05 | $36.06 | $107.89 | 4,766,400 | — | — |
| 2007-10-04 | $35.86 | $107.27 | 4,172,200 | — | — |
| 2007-10-03 | $35.69 | $106.77 | 3,684,000 | — | — |
| 2007-10-02 | $36.15 | $108.16 | 3,973,600 | — | — |
| 2007-10-01 | $35.78 | $107.04 | 7,214,800 | — | — |
| 2007-09-28 | $35.66 | $106.68 | 3,913,000 | — | — |
| 2007-09-27 | $35.79 | $107.07 | 4,417,400 | — | — |
| 2007-09-26 | $35.81 | $107.13 | 5,011,800 | — | — |
| 2007-09-25 | $35.35 | $105.75 | 6,286,800 | — | — |
| 2007-09-24 | $34.83 | $104.21 | 4,773,600 | — | — |
| 2007-09-21 | $34.92 | $104.48 | 5,123,800 | — | — |
| 2007-09-20 | $34.95 | $104.55 | 3,586,600 | — | — |
| 2007-09-19 | $34.95 | $104.54 | 5,188,600 | — | — |
| 2007-09-18 | $34.56 | $103.37 | 5,100,200 | — | — |
| 2007-09-17 | $34.12 | $102.07 | 4,495,800 | — | — |
| 2007-09-14 | $34.01 | $101.76 | 4,368,000 | — | — |
| 2007-09-13 | $33.80 | $101.11 | 5,534,400 | — | — |
| 2007-09-12 | $34.08 | $101.93 | 4,619,600 | — | — |
| 2007-09-11 | $33.65 | $100.68 | 4,656,200 | — | — |
| 2007-09-10 | $33.35 | $99.75 | 6,455,600 | — | — |
| 2007-09-07 | $32.72 | $97.87 | 4,723,000 | — | — |
| 2007-09-06 | $33.00 | $98.72 | 3,003,800 | — | — |
| 2007-09-05 | $32.69 | $97.78 | 4,182,000 | — | — |
| 2007-09-04 | $32.95 | $98.55 | 3,528,600 | — | — |
| 2007-08-31 | $33.16 | $99.20 | 3,417,200 | — | — |
| 2007-08-30 | $32.97 | $98.61 | 3,027,800 | — | — |
| 2007-08-29 | $33.24 | $99.44 | 3,168,600 | — | — |
| 2007-08-28 | $32.67 | $97.73 | 7,645,200 | — | — |
| 2007-08-27 | $33.12 | $99.06 | 2,760,400 | — | — |
| 2007-08-24 | $33.73 | $100.90 | 2,298,000 | — | — |
| 2007-08-23 | $33.34 | $99.74 | 3,103,600 | — | — |
| 2007-08-22 | $33.40 | $99.90 | 3,292,000 | — | — |
| 2007-08-21 | $33.19 | $99.29 | 3,431,200 | — | — |
| 2007-08-20 | $33.30 | $99.62 | 5,067,400 | — | — |
| 2007-08-17 | $33.69 | $100.77 | 6,679,600 | — | — |
| 2007-08-16 | $32.72 | $97.88 | 10,346,400 | — | — |
| 2007-08-15 | $32.46 | $97.09 | 6,438,000 | — | — |
| 2007-08-14 | $32.72 | $97.90 | 4,459,800 | — | — |
| 2007-08-13 | $33.15 | $99.17 | 6,015,400 | — | — |
| 2007-08-10 | $33.47 | $100.14 | 7,152,000 | — | — |
| 2007-08-09 | $33.25 | $99.47 | 8,344,800 | — | — |
| 2007-08-08 | $34.18 | $102.25 | 5,553,400 | — | — |
| 2007-08-07 | $34.40 | $102.92 | 7,487,800 | — | — |
| 2007-08-06 | $33.92 | $101.49 | 5,341,400 | — | — |
| 2007-08-03 | $33.10 | $99.02 | 7,974,200 | — | — |
| 2007-08-02 | $33.63 | $100.59 | 6,789,800 | — | — |
| 2007-08-01 | $33.65 | $100.65 | 7,164,400 | — | — |
| 2007-07-31 | $33.00 | $98.72 | 9,104,200 | — | — |
| 2007-07-30 | $33.70 | $100.81 | 6,734,000 | — | — |
| 2007-07-27 | $34.22 | $102.38 | 8,409,200 | — | — |
| 2007-07-26 | $34.40 | $102.89 | 12,762,400 | — | — |
| 2007-07-25 | $34.83 | $104.19 | 10,763,400 | — | — |
| 2007-07-24 | $34.13 | $102.08 | 7,586,600 | — | — |
| 2007-07-23 | $34.34 | $102.73 | 4,834,600 | — | — |
| 2007-07-20 | $33.84 | $101.23 | 6,288,400 | — | — |
| 2007-07-19 | $34.25 | $102.46 | 4,506,400 | — | — |
| 2007-07-18 | $33.88 | $100.80 | 6,275,600 | — | — |
| 2007-07-17 | $34.04 | $101.27 | 5,183,800 | — | — |
| 2007-07-16 | $34.10 | $101.45 | 4,885,800 | — | — |
| 2007-07-13 | $34.22 | $101.84 | 5,591,800 | — | — |
| 2007-07-12 | $34.17 | $101.68 | 5,538,400 | — | — |
| 2007-07-11 | $33.45 | $99.52 | 4,498,600 | — | — |
| 2007-07-10 | $32.88 | $97.85 | 5,391,200 | — | — |
| 2007-07-09 | $33.11 | $98.51 | 4,619,000 | — | — |
| 2007-07-06 | $33.01 | $98.21 | 3,300,400 | — | — |
| 2007-07-05 | $33.03 | $98.27 | 4,479,200 | — | — |
| 2007-07-03 | $32.79 | $97.57 | 3,900,200 | — | — |
| 2007-07-02 | $32.58 | $96.93 | 3,654,800 | — | — |
| 2007-06-29 | $32.42 | $96.48 | 4,606,600 | — | — |
| 2007-06-28 | $32.68 | $97.24 | 5,541,600 | — | — |
| 2007-06-27 | $32.22 | $95.87 | 5,830,400 | — | — |
| 2007-06-26 | $32.33 | $96.19 | 7,936,400 | — | — |
| 2007-06-25 | $32.71 | $97.32 | 4,836,200 | — | — |
| 2007-06-22 | $32.63 | $97.11 | 8,913,800 | — | — |
| 2007-06-21 | $33.14 | $98.61 | 5,888,600 | — | — |
| 2007-06-20 | $33.20 | $98.79 | 7,606,800 | — | — |
| 2007-06-19 | $32.86 | $97.78 | 3,822,000 | — | — |
| 2007-06-18 | $33.19 | $98.76 | 3,221,200 | — | — |
| 2007-06-15 | $33.31 | $99.13 | 6,199,800 | — | — |
| 2007-06-14 | $33.42 | $99.46 | 4,880,400 | — | — |
| 2007-06-13 | $33.73 | $100.37 | 9,809,600 | — | — |
| 2007-06-12 | $33.74 | $100.41 | 5,662,800 | — | — |
| 2007-06-11 | $33.61 | $100.01 | 4,186,000 | — | — |
| 2007-06-08 | $33.35 | $99.22 | 4,357,200 | — | — |
| 2007-06-07 | $33.11 | $98.51 | 5,008,600 | — | — |
| 2007-06-06 | $33.21 | $98.80 | 4,361,600 | — | — |
| 2007-06-05 | $33.45 | $99.53 | 4,644,400 | — | — |
| 2007-06-04 | $33.63 | $100.08 | 3,051,600 | — | — |
| 2007-06-01 | $33.71 | $100.29 | 3,750,400 | — | — |
| 2007-05-31 | $33.48 | $99.62 | 5,966,600 | — | — |
| 2007-05-30 | $33.46 | $99.56 | 6,017,000 | — | — |
| 2007-05-29 | $33.42 | $99.43 | 3,113,000 | — | — |
| 2007-05-25 | $33.29 | $99.04 | 3,763,600 | — | — |
| 2007-05-24 | $33.22 | $98.85 | 4,787,400 | — | — |
| 2007-05-23 | $33.42 | $99.43 | 5,803,800 | — | — |
| 2007-05-22 | $33.47 | $99.61 | 3,123,200 | — | — |
| 2007-05-21 | $33.51 | $99.73 | 5,068,000 | — | — |
| 2007-05-18 | $33.65 | $100.13 | 3,574,800 | — | — |
| 2007-05-17 | $33.71 | $100.29 | 3,970,000 | — | — |
| 2007-05-16 | $33.76 | $100.46 | 4,973,000 | — | — |
| 2007-05-15 | $33.17 | $98.70 | 4,764,400 | — | — |
| 2007-05-14 | $33.11 | $98.51 | 6,198,200 | — | — |
| 2007-05-11 | $33.48 | $99.62 | 3,814,200 | — | — |
| 2007-05-10 | $33.56 | $99.86 | 4,552,200 | — | — |
| 2007-05-09 | $33.92 | $100.93 | 3,296,400 | — | — |
| 2007-05-08 | $33.75 | $100.43 | 4,620,000 | — | — |
| 2007-05-07 | $33.71 | $100.31 | 6,238,400 | — | — |
| 2007-05-04 | $34.08 | $101.39 | 5,560,600 | — | — |
| 2007-05-03 | $33.73 | $100.37 | 5,982,000 | — | — |
| 2007-05-02 | $34.00 | $101.17 | 4,722,000 | — | — |
| 2007-05-01 | $34.05 | $101.32 | 4,810,800 | — | — |
| 2007-04-30 | $33.87 | $100.78 | 6,271,600 | — | — |
| 2007-04-27 | $33.52 | $99.74 | 5,057,200 | — | — |
| 2007-04-26 | $33.28 | $99.03 | 7,773,200 | — | — |
| 2007-04-25 | $33.72 | $100.34 | 6,581,200 | — | — |
| 2007-04-24 | $33.96 | $101.05 | 5,380,600 | — | — |
| 2007-04-23 | $33.53 | $99.77 | 2,272,200 | — | — |
| 2007-04-20 | $33.65 | $100.11 | 3,754,200 | — | — |
| 2007-04-19 | $33.50 | $99.15 | 4,226,800 | — | — |
| 2007-04-18 | $33.37 | $98.76 | 3,096,400 | — | — |
| 2007-04-17 | $33.33 | $98.66 | 3,682,200 | — | — |
| 2007-04-16 | $33.10 | $97.96 | 4,508,600 | — | — |
| 2007-04-13 | $33.21 | $98.27 | 3,616,800 | — | — |
| 2007-04-12 | $33.17 | $98.17 | 3,005,200 | — | — |
| 2007-04-11 | $32.95 | $97.50 | 3,860,200 | — | — |
| 2007-04-10 | $32.99 | $97.62 | 4,631,200 | — | — |
| 2007-04-09 | $33.36 | $98.72 | 3,335,400 | — | — |
| 2007-04-05 | $33.31 | $98.60 | 2,376,600 | — | — |
| 2007-04-04 | $33.09 | $97.93 | 2,780,400 | — | — |
| 2007-04-03 | $33.01 | $97.70 | 3,891,200 | — | — |
| 2007-04-02 | $33.03 | $97.76 | 4,609,200 | — | — |
| 2007-03-30 | $33.40 | $98.84 | 3,509,400 | — | — |
| 2007-03-29 | $33.42 | $98.91 | 3,706,600 | — | — |
| 2007-03-28 | $33.44 | $98.97 | 3,885,800 | — | — |
| 2007-03-27 | $33.24 | $98.36 | 2,728,000 | — | — |
| 2007-03-26 | $33.47 | $99.06 | 2,748,200 | — | — |
| 2007-03-23 | $33.56 | $99.32 | 2,764,400 | — | — |
| 2007-03-22 | $33.53 | $99.22 | 3,364,000 | — | — |
| 2007-03-21 | $33.40 | $98.87 | 3,109,200 | — | — |
| 2007-03-20 | $32.90 | $97.39 | 3,341,200 | — | — |
| 2007-03-19 | $32.69 | $96.75 | 3,244,600 | — | — |
| 2007-03-16 | $32.55 | $96.33 | 4,823,000 | — | — |
| 2007-03-15 | $32.63 | $96.57 | 4,366,800 | — | — |
| 2007-03-14 | $32.67 | $96.68 | 6,446,400 | — | — |
| 2007-03-13 | $32.94 | $97.47 | 4,286,600 | — | — |
| 2007-03-12 | $33.30 | $98.55 | 2,715,000 | — | — |
| 2007-03-09 | $33.31 | $98.60 | 3,331,800 | — | — |
| 2007-03-08 | $33.12 | $98.01 | 3,590,200 | — | — |
| 2007-03-07 | $32.94 | $97.47 | 5,254,200 | — | — |
| 2007-03-06 | $33.29 | $98.54 | 4,574,600 | — | — |
| 2007-03-05 | $33.30 | $98.55 | 4,862,800 | — | — |
| 2007-03-02 | $33.33 | $98.63 | 4,891,200 | — | — |
| 2007-03-01 | $33.47 | $99.04 | 4,852,000 | — | — |
| 2007-02-28 | $33.71 | $99.75 | 5,933,200 | — | — |
| 2007-02-27 | $33.67 | $99.65 | 8,682,200 | — | — |
| 2007-02-26 | $34.24 | $101.32 | 2,831,800 | — | — |
| 2007-02-23 | $34.17 | $101.11 | 2,630,600 | — | — |
| 2007-02-22 | $34.18 | $101.16 | 2,997,600 | — | — |
| 2007-02-21 | $34.25 | $101.37 | 2,499,800 | — | — |
| 2007-02-20 | $34.44 | $101.91 | 3,328,400 | — | — |
| 2007-02-16 | $34.38 | $101.75 | 4,235,600 | — | — |
| 2007-02-15 | $33.96 | $100.49 | 3,063,600 | — | — |
| 2007-02-14 | $33.95 | $100.48 | 3,465,400 | — | — |
| 2007-02-13 | $33.78 | $99.98 | 3,699,400 | — | — |
| 2007-02-12 | $33.46 | $99.01 | 3,046,000 | — | — |
| 2007-02-09 | $33.46 | $99.03 | 3,514,800 | — | — |
| 2007-02-08 | $33.51 | $99.19 | 3,133,800 | — | — |
| 2007-02-07 | $33.50 | $99.15 | 3,267,200 | — | — |
| 2007-02-06 | $33.49 | $99.13 | 5,123,200 | — | — |
| 2007-02-05 | $33.74 | $99.87 | 3,623,200 | — | — |
| 2007-02-02 | $33.87 | $100.24 | 4,740,400 | — | — |
| 2007-02-01 | $34.06 | $100.79 | 5,019,600 | — | — |
| 2007-01-31 | $34.15 | $101.07 | 6,510,400 | — | — |
| 2007-01-30 | $33.71 | $99.77 | 8,629,200 | — | — |
| 2007-01-29 | $33.36 | $98.72 | 6,465,800 | — | — |
| 2007-01-26 | $33.09 | $97.93 | 3,357,000 | — | — |
| 2007-01-25 | $33.00 | $97.67 | 5,411,600 | — | — |
| 2007-01-24 | $33.24 | $98.39 | 3,126,200 | — | — |
| 2007-01-23 | $33.16 | $97.67 | 2,760,400 | — | — |
| 2007-01-22 | $33.26 | $97.96 | 3,742,200 | — | — |
| 2007-01-19 | $33.42 | $98.45 | 2,695,000 | — | — |
| 2007-01-18 | $33.24 | $97.90 | 2,710,800 | — | — |
| 2007-01-17 | $33.28 | $98.01 | 5,280,000 | — | — |
| 2007-01-16 | $33.43 | $98.46 | 2,985,000 | — | — |
| 2007-01-12 | $33.42 | $98.43 | 3,438,800 | — | — |
| 2007-01-11 | $33.15 | $97.64 | 2,874,600 | — | — |
| 2007-01-10 | $33.02 | $97.25 | 3,155,800 | — | — |
| 2007-01-09 | $32.84 | $96.72 | 4,146,800 | — | — |
| 2007-01-08 | $32.86 | $96.77 | 4,049,600 | — | — |
| 2007-01-05 | $32.73 | $96.40 | 3,619,200 | — | — |
| 2007-01-04 | $32.88 | $96.84 | 3,025,200 | — | — |
| 2007-01-03 | $32.84 | $96.72 | 3,206,600 | — | — |