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
- 1973-02-21 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 | $35.73 | $63.60 | 1,037,500 | — | — |
| 2007-12-28 | $35.90 | $63.90 | 664,400 | — | — |
| 2007-12-27 | $35.86 | $63.83 | 650,400 | — | — |
| 2007-12-26 | $36.29 | $64.20 | 631,100 | — | — |
| 2007-12-24 | $36.53 | $64.63 | 490,500 | — | — |
| 2007-12-21 | $36.35 | $64.31 | 2,119,800 | — | — |
| 2007-12-20 | $36.10 | $63.87 | 1,470,600 | — | — |
| 2007-12-19 | $36.40 | $64.40 | 1,388,100 | — | — |
| 2007-12-18 | $36.26 | $64.15 | 1,303,900 | — | — |
| 2007-12-17 | $35.92 | $63.55 | 1,710,600 | — | — |
| 2007-12-14 | $36.39 | $64.38 | 1,911,200 | — | — |
| 2007-12-13 | $36.81 | $65.12 | 1,804,600 | — | — |
| 2007-12-12 | $36.83 | $65.16 | 2,552,600 | — | — |
| 2007-12-11 | $37.01 | $65.48 | 1,838,000 | — | — |
| 2007-12-10 | $37.27 | $65.94 | 949,700 | — | — |
| 2007-12-07 | $36.99 | $65.44 | 1,528,600 | — | — |
| 2007-12-06 | $36.97 | $65.40 | 1,462,700 | — | — |
| 2007-12-05 | $36.79 | $65.09 | 2,006,300 | — | — |
| 2007-12-04 | $36.74 | $65.00 | 1,739,500 | — | — |
| 2007-12-03 | $36.67 | $64.87 | 1,846,900 | — | — |
| 2007-11-30 | $36.72 | $64.96 | 2,180,200 | — | — |
| 2007-11-29 | $36.45 | $64.48 | 1,486,500 | — | — |
| 2007-11-28 | $36.54 | $64.64 | 2,191,700 | — | — |
| 2007-11-27 | $35.79 | $63.32 | 2,276,300 | — | — |
| 2007-11-26 | $35.14 | $62.17 | 2,082,500 | — | — |
| 2007-11-23 | $35.06 | $62.03 | 637,400 | — | — |
| 2007-11-21 | $34.90 | $61.74 | 3,336,500 | — | — |
| 2007-11-20 | $34.53 | $61.09 | 4,010,900 | — | — |
| 2007-11-19 | $34.94 | $61.81 | 4,290,400 | — | — |
| 2007-11-16 | $35.26 | $62.38 | 2,035,300 | — | — |
| 2007-11-15 | $35.00 | $61.92 | 2,285,000 | — | — |
| 2007-11-14 | $35.34 | $62.52 | 1,214,600 | — | — |
| 2007-11-13 | $35.52 | $62.84 | 1,788,100 | — | — |
| 2007-11-12 | $35.05 | $62.01 | 2,327,300 | — | — |
| 2007-11-09 | $35.61 | $63.00 | 1,421,300 | — | — |
| 2007-11-08 | $36.00 | $63.69 | 1,909,800 | — | — |
| 2007-11-07 | $35.58 | $62.95 | 2,141,700 | — | — |
| 2007-11-06 | $36.90 | $65.28 | 1,102,200 | — | — |
| 2007-11-05 | $36.94 | $65.35 | 1,627,000 | — | — |
| 2007-11-02 | $36.85 | $65.19 | 2,388,000 | — | — |
| 2007-11-01 | $36.42 | $64.43 | 2,610,700 | — | — |
| 2007-10-31 | $36.98 | $65.42 | 2,111,500 | — | — |
| 2007-10-30 | $36.38 | $64.36 | 1,170,200 | — | — |
| 2007-10-29 | $36.59 | $64.73 | 1,144,800 | — | — |
| 2007-10-26 | $36.47 | $64.52 | 1,206,100 | — | — |
| 2007-10-25 | $36.18 | $64.01 | 1,452,100 | — | — |
| 2007-10-24 | $35.66 | $63.09 | 1,411,600 | — | — |
| 2007-10-23 | $35.64 | $63.05 | 1,540,900 | — | — |
| 2007-10-22 | $35.81 | $63.35 | 1,274,300 | — | — |
| 2007-10-19 | $35.62 | $63.02 | 1,654,200 | — | — |
| 2007-10-18 | $36.25 | $64.13 | 1,288,600 | — | — |
| 2007-10-17 | $36.39 | $64.38 | 2,129,400 | — | — |
| 2007-10-16 | $36.07 | $63.81 | 2,313,700 | — | — |
| 2007-10-15 | $36.27 | $64.17 | 2,124,600 | — | — |
| 2007-10-12 | $36.35 | $64.31 | 1,966,700 | — | — |
| 2007-10-11 | $36.25 | $64.13 | 3,195,000 | — | — |
| 2007-10-10 | $35.88 | $63.48 | 2,018,000 | — | — |
| 2007-10-09 | $36.05 | $63.78 | 1,513,400 | — | — |
| 2007-10-08 | $35.71 | $63.18 | 2,358,000 | — | — |
| 2007-10-05 | $36.40 | $64.40 | 1,492,800 | — | — |
| 2007-10-04 | $36.29 | $64.20 | 2,562,400 | — | — |
| 2007-10-03 | $36.50 | $64.18 | 1,728,500 | — | — |
| 2007-10-02 | $36.65 | $64.45 | 1,936,300 | — | — |
| 2007-10-01 | $36.90 | $64.89 | 1,795,100 | — | — |
| 2007-09-28 | $37.00 | $65.06 | 1,607,300 | — | — |
| 2007-09-27 | $37.17 | $65.36 | 2,617,000 | — | — |
| 2007-09-26 | $36.67 | $64.48 | 2,159,700 | — | — |
| 2007-09-25 | $36.35 | $63.92 | 3,160,000 | — | — |
| 2007-09-24 | $35.62 | $62.64 | 2,066,300 | — | — |
| 2007-09-21 | $35.40 | $62.25 | 3,477,300 | — | — |
| 2007-09-20 | $35.06 | $61.65 | 2,361,300 | — | — |
| 2007-09-19 | $35.36 | $62.18 | 3,867,900 | — | — |
| 2007-09-18 | $35.64 | $62.67 | 1,652,600 | — | — |
| 2007-09-17 | $35.10 | $61.72 | 2,538,700 | — | — |
| 2007-09-14 | $35.68 | $62.74 | 1,952,200 | — | — |
| 2007-09-13 | $35.45 | $62.34 | 2,909,800 | — | — |
| 2007-09-12 | $35.13 | $61.77 | 3,169,700 | — | — |
| 2007-09-11 | $35.20 | $61.90 | 3,488,100 | — | — |
| 2007-09-10 | $35.30 | $62.07 | 2,192,300 | — | — |
| 2007-09-07 | $35.54 | $62.50 | 2,778,600 | — | — |
| 2007-09-06 | $36.68 | $64.50 | 3,088,700 | — | — |
| 2007-09-05 | $38.00 | $66.82 | 1,685,100 | — | — |
| 2007-09-04 | $38.18 | $67.14 | 1,088,400 | — | — |
| 2007-08-31 | $37.75 | $66.38 | 1,234,300 | — | — |
| 2007-08-30 | $37.70 | $66.29 | 1,886,000 | — | — |
| 2007-08-29 | $37.04 | $65.13 | 1,599,400 | — | — |
| 2007-08-28 | $37.01 | $65.08 | 1,032,900 | — | — |
| 2007-08-27 | $37.72 | $66.33 | 1,019,800 | — | — |
| 2007-08-24 | $38.32 | $67.38 | 2,172,500 | — | — |
| 2007-08-23 | $37.18 | $65.38 | 1,105,600 | — | — |
| 2007-08-22 | $37.33 | $65.64 | 1,997,100 | — | — |
| 2007-08-21 | $35.95 | $63.22 | 1,081,400 | — | — |
| 2007-08-20 | $35.88 | $63.09 | 1,408,800 | — | — |
| 2007-08-17 | $36.42 | $64.04 | 1,611,900 | — | — |
| 2007-08-16 | $36.07 | $63.43 | 2,739,200 | — | — |
| 2007-08-15 | $35.37 | $62.20 | 2,648,600 | — | — |
| 2007-08-14 | $35.90 | $63.13 | 1,669,600 | — | — |
| 2007-08-13 | $36.35 | $63.92 | 1,839,600 | — | — |
| 2007-08-10 | $35.98 | $63.27 | 3,285,700 | — | — |
| 2007-08-09 | $35.25 | $61.99 | 4,509,400 | — | — |
| 2007-08-08 | $36.95 | $64.98 | 2,447,000 | — | — |
| 2007-08-07 | $37.53 | $66.00 | 2,263,100 | — | — |
| 2007-08-06 | $37.97 | $66.77 | 2,008,800 | — | — |
| 2007-08-03 | $36.53 | $64.24 | 1,809,000 | — | — |
| 2007-08-02 | $37.21 | $65.43 | 1,722,700 | — | — |
| 2007-08-01 | $37.40 | $65.77 | 2,195,700 | — | — |
| 2007-07-31 | $36.83 | $64.76 | 1,862,600 | — | — |
| 2007-07-30 | $37.51 | $65.96 | 1,574,700 | — | — |
| 2007-07-27 | $37.49 | $65.92 | 2,281,800 | — | — |
| 2007-07-26 | $38.21 | $67.19 | 3,278,400 | — | — |
| 2007-07-25 | $38.75 | $68.14 | 2,456,200 | — | — |
| 2007-07-24 | $38.02 | $66.86 | 2,254,500 | — | — |
| 2007-07-23 | $38.95 | $68.49 | 1,630,600 | — | — |
| 2007-07-20 | $38.58 | $67.84 | 2,142,900 | — | — |
| 2007-07-19 | $39.26 | $69.04 | 2,053,500 | — | — |
| 2007-07-18 | $39.06 | $68.69 | 3,610,700 | — | — |
| 2007-07-17 | $38.23 | $67.23 | 2,105,400 | — | — |
| 2007-07-16 | $38.80 | $68.23 | 1,783,400 | — | — |
| 2007-07-13 | $39.26 | $69.04 | 1,673,300 | — | — |
| 2007-07-12 | $39.05 | $68.67 | 1,993,300 | — | — |
| 2007-07-11 | $38.90 | $68.40 | 4,065,000 | — | — |
| 2007-07-10 | $37.73 | $66.35 | 2,403,100 | — | — |
| 2007-07-09 | $38.18 | $67.14 | 2,114,200 | — | — |
| 2007-07-06 | $38.05 | $66.91 | 2,178,400 | — | — |
| 2007-07-05 | $37.90 | $66.65 | 1,973,400 | — | — |
| 2007-07-03 | $38.45 | $67.26 | 1,261,700 | — | — |
| 2007-07-02 | $38.71 | $67.72 | 1,787,800 | — | — |
| 2007-06-29 | $38.81 | $67.89 | 2,365,100 | — | — |
| 2007-06-28 | $38.28 | $66.96 | 1,435,500 | — | — |
| 2007-06-27 | $38.41 | $67.19 | 1,936,900 | — | — |
| 2007-06-26 | $38.21 | $66.84 | 1,639,000 | — | — |
| 2007-06-25 | $38.47 | $67.30 | 1,825,200 | — | — |
| 2007-06-22 | $38.58 | $67.49 | 1,897,700 | — | — |
| 2007-06-21 | $38.84 | $67.94 | 1,355,900 | — | — |
| 2007-06-20 | $38.57 | $67.47 | 1,519,900 | — | — |
| 2007-06-19 | $38.89 | $68.03 | 1,613,500 | — | — |
| 2007-06-18 | $39.28 | $68.71 | 1,590,800 | — | — |
| 2007-06-15 | $39.38 | $68.89 | 1,932,100 | — | — |
| 2007-06-14 | $39.35 | $68.84 | 1,453,800 | — | — |
| 2007-06-13 | $39.57 | $69.22 | 2,184,900 | — | — |
| 2007-06-12 | $38.58 | $67.49 | 2,262,600 | — | — |
| 2007-06-11 | $38.97 | $68.17 | 1,194,800 | — | — |
| 2007-06-08 | $38.77 | $67.82 | 1,615,600 | — | — |
| 2007-06-07 | $38.59 | $67.51 | 1,705,600 | — | — |
| 2007-06-06 | $38.81 | $67.89 | 1,684,300 | — | — |
| 2007-06-05 | $39.27 | $68.70 | 1,487,900 | — | — |
| 2007-06-04 | $39.62 | $69.31 | 1,484,300 | — | — |
| 2007-06-01 | $39.79 | $69.61 | 1,821,800 | — | — |
| 2007-05-31 | $39.70 | $69.45 | 1,720,200 | — | — |
| 2007-05-30 | $39.48 | $69.06 | 1,995,900 | — | — |
| 2007-05-29 | $39.37 | $68.87 | 1,718,900 | — | — |
| 2007-05-25 | $39.23 | $68.63 | 1,509,600 | — | — |
| 2007-05-24 | $39.05 | $68.31 | 1,958,900 | — | — |
| 2007-05-23 | $38.98 | $68.19 | 3,852,300 | — | — |
| 2007-05-22 | $39.56 | $69.20 | 2,320,700 | — | — |
| 2007-05-21 | $39.50 | $69.10 | 6,557,600 | — | — |
| 2007-05-18 | $39.50 | $69.10 | 2,845,300 | — | — |
| 2007-05-17 | $39.17 | $68.52 | 3,299,800 | — | — |
| 2007-05-16 | $39.08 | $68.36 | 4,040,200 | — | — |
| 2007-05-15 | $38.87 | $68.00 | 3,550,400 | — | — |
| 2007-05-14 | $38.82 | $67.91 | 2,244,900 | — | — |
| 2007-05-11 | $38.67 | $67.65 | 1,769,400 | — | — |
| 2007-05-10 | $38.65 | $67.61 | 1,610,000 | — | — |
| 2007-05-09 | $38.77 | $67.82 | 2,215,400 | — | — |
| 2007-05-08 | $39.07 | $68.35 | 1,318,800 | — | — |
| 2007-05-07 | $39.39 | $68.91 | 795,300 | — | — |
| 2007-05-04 | $39.47 | $69.05 | 1,192,000 | — | — |
| 2007-05-03 | $39.40 | $68.92 | 1,420,800 | — | — |
| 2007-05-02 | $39.47 | $69.05 | 1,562,000 | — | — |
| 2007-05-01 | $39.44 | $68.99 | 1,430,200 | — | — |
| 2007-04-30 | $39.10 | $68.40 | 1,902,400 | — | — |
| 2007-04-27 | $39.20 | $68.57 | 2,102,300 | — | — |
| 2007-04-26 | $39.93 | $69.85 | 967,900 | — | — |
| 2007-04-25 | $39.97 | $69.92 | 956,000 | — | — |
| 2007-04-24 | $39.94 | $69.87 | 1,375,900 | — | — |
| 2007-04-23 | $39.60 | $69.27 | 1,265,500 | — | — |
| 2007-04-20 | $39.70 | $69.45 | 2,067,700 | — | — |
| 2007-04-19 | $39.61 | $69.29 | 1,877,900 | — | — |
| 2007-04-18 | $39.62 | $69.31 | 1,576,700 | — | — |
| 2007-04-17 | $39.51 | $69.12 | 1,871,000 | — | — |
| 2007-04-16 | $39.41 | $68.94 | 1,341,400 | — | — |
| 2007-04-13 | $39.12 | $68.43 | 1,432,800 | — | — |
| 2007-04-12 | $38.97 | $68.17 | 1,377,100 | — | — |
| 2007-04-11 | $38.58 | $67.49 | 1,118,500 | — | — |
| 2007-04-10 | $38.38 | $67.14 | 1,176,200 | — | — |
| 2007-04-09 | $38.55 | $67.44 | 1,119,800 | — | — |
| 2007-04-05 | $38.43 | $67.23 | 2,059,600 | — | — |
| 2007-04-04 | $38.45 | $67.26 | 2,009,800 | — | — |
| 2007-04-03 | $38.77 | $67.47 | 1,354,800 | — | — |
| 2007-04-02 | $38.52 | $67.04 | 1,912,700 | — | — |
| 2007-03-30 | $38.95 | $67.78 | 1,455,500 | — | — |
| 2007-03-29 | $38.63 | $67.23 | 2,081,900 | — | — |
| 2007-03-28 | $38.51 | $67.02 | 2,940,700 | — | — |
| 2007-03-27 | $39.22 | $68.25 | 1,762,500 | — | — |
| 2007-03-26 | $40.03 | $69.66 | 1,268,400 | — | — |
| 2007-03-23 | $39.98 | $69.58 | 1,156,000 | — | — |
| 2007-03-22 | $40.33 | $70.19 | 1,074,400 | — | — |
| 2007-03-21 | $40.19 | $69.94 | 1,468,800 | — | — |
| 2007-03-20 | $39.64 | $68.99 | 976,000 | — | — |
| 2007-03-19 | $39.48 | $68.71 | 1,063,100 | — | — |
| 2007-03-16 | $38.94 | $67.77 | 1,799,800 | — | — |
| 2007-03-15 | $39.53 | $68.79 | 1,345,500 | — | — |
| 2007-03-14 | $39.10 | $68.05 | 1,570,400 | — | — |
| 2007-03-13 | $39.24 | $68.29 | 1,190,600 | — | — |
| 2007-03-12 | $40.20 | $69.96 | 1,291,600 | — | — |
| 2007-03-09 | $40.09 | $69.77 | 1,121,600 | — | — |
| 2007-03-08 | $39.52 | $68.78 | 1,081,800 | — | — |
| 2007-03-07 | $39.20 | $68.22 | 3,067,000 | — | — |
| 2007-03-06 | $39.88 | $69.40 | 1,373,600 | — | — |
| 2007-03-05 | $39.59 | $68.90 | 1,423,000 | — | — |
| 2007-03-02 | $39.82 | $69.30 | 1,392,800 | — | — |
| 2007-03-01 | $40.45 | $70.39 | 1,751,800 | — | — |
| 2007-02-28 | $40.86 | $71.11 | 2,415,700 | — | — |
| 2007-02-27 | $40.44 | $70.38 | 2,241,500 | — | — |
| 2007-02-26 | $41.70 | $72.57 | 1,297,300 | — | — |
| 2007-02-23 | $41.88 | $72.88 | 1,075,900 | — | — |
| 2007-02-22 | $42.30 | $73.61 | 1,975,000 | — | — |
| 2007-02-21 | $42.09 | $73.25 | 2,371,000 | — | — |
| 2007-02-20 | $42.39 | $73.77 | 2,830,000 | — | — |
| 2007-02-16 | $42.29 | $73.60 | 6,432,700 | — | — |
| 2007-02-15 | $39.58 | $68.88 | 1,834,100 | — | — |
| 2007-02-14 | $39.05 | $67.96 | 1,070,300 | — | — |
| 2007-02-13 | $38.99 | $67.85 | 1,153,500 | — | — |
| 2007-02-12 | $39.07 | $67.99 | 653,400 | — | — |
| 2007-02-09 | $39.03 | $67.92 | 768,700 | — | — |
| 2007-02-08 | $38.87 | $67.65 | 748,400 | — | — |
| 2007-02-07 | $38.97 | $67.82 | 1,164,100 | — | — |
| 2007-02-06 | $38.96 | $67.80 | 1,059,000 | — | — |
| 2007-02-05 | $38.92 | $67.73 | 867,000 | — | — |
| 2007-02-02 | $38.96 | $67.80 | 1,218,900 | — | — |
| 2007-02-01 | $38.75 | $67.44 | 1,492,800 | — | — |
| 2007-01-31 | $38.48 | $66.97 | 1,605,100 | — | — |
| 2007-01-30 | $38.20 | $66.48 | 1,458,900 | — | — |
| 2007-01-29 | $38.17 | $66.43 | 926,900 | — | — |
| 2007-01-26 | $38.18 | $66.44 | 866,700 | — | — |
| 2007-01-25 | $38.47 | $66.95 | 1,524,400 | — | — |
| 2007-01-24 | $38.48 | $66.97 | 835,900 | — | — |
| 2007-01-23 | $38.27 | $66.60 | 1,471,200 | — | — |
| 2007-01-22 | $38.14 | $66.37 | 1,696,100 | — | — |
| 2007-01-19 | $37.83 | $65.84 | 2,052,600 | — | — |
| 2007-01-18 | $37.63 | $65.49 | 1,371,200 | — | — |
| 2007-01-17 | $37.60 | $65.44 | 1,563,100 | — | — |
| 2007-01-16 | $37.50 | $65.26 | 1,307,700 | — | — |
| 2007-01-12 | $37.78 | $65.75 | 1,433,000 | — | — |
| 2007-01-11 | $37.90 | $65.96 | 1,847,500 | — | — |
| 2007-01-10 | $38.04 | $66.20 | 1,397,000 | — | — |
| 2007-01-09 | $38.34 | $66.72 | 1,292,900 | — | — |
| 2007-01-08 | $38.10 | $66.31 | 1,607,800 | — | — |
| 2007-01-05 | $37.96 | $66.06 | 2,195,500 | — | — |
| 2007-01-04 | $38.64 | $67.25 | 1,797,700 | — | — |
| 2007-01-03 | $38.80 | $67.52 | 1,852,400 | — | — |