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 | $39.75 | $71.07 | 6,530,700 | — | — |
| 2007-12-28 | $40.00 | $71.52 | 7,186,700 | — | — |
| 2007-12-27 | $39.66 | $70.91 | 5,808,300 | — | — |
| 2007-12-26 | $39.80 | $71.16 | 5,276,700 | — | — |
| 2007-12-24 | $39.93 | $71.40 | 4,398,600 | — | — |
| 2007-12-21 | $39.65 | $70.90 | 19,870,900 | — | — |
| 2007-12-20 | $38.84 | $69.45 | 20,578,200 | — | — |
| 2007-12-19 | $39.49 | $70.61 | 9,122,400 | — | — |
| 2007-12-18 | $39.14 | $69.98 | 8,754,700 | — | — |
| 2007-12-17 | $39.13 | $69.97 | 13,622,400 | — | — |
| 2007-12-14 | $39.20 | $70.09 | 9,512,700 | — | — |
| 2007-12-13 | $39.66 | $70.91 | 8,879,700 | — | — |
| 2007-12-12 | $39.78 | $71.13 | 14,614,100 | — | — |
| 2007-12-11 | $39.87 | $71.29 | 10,415,400 | — | — |
| 2007-12-10 | $40.01 | $71.54 | 10,923,200 | — | — |
| 2007-12-07 | $40.04 | $71.59 | 10,360,700 | — | — |
| 2007-12-06 | $39.85 | $71.25 | 12,519,500 | — | — |
| 2007-12-05 | $39.17 | $70.04 | 13,097,900 | — | — |
| 2007-12-04 | $39.06 | $69.84 | 16,004,400 | — | — |
| 2007-12-03 | $39.91 | $71.36 | 8,964,900 | — | — |
| 2007-11-30 | $40.09 | $71.68 | 13,207,800 | — | — |
| 2007-11-29 | $40.06 | $71.63 | 25,051,100 | — | — |
| 2007-11-28 | $41.50 | $74.20 | 22,323,700 | — | — |
| 2007-11-27 | $41.16 | $73.60 | 11,653,700 | — | — |
| 2007-11-26 | $41.04 | $73.38 | 8,908,900 | — | — |
| 2007-11-23 | $41.94 | $74.99 | 8,268,600 | — | — |
| 2007-11-21 | $40.82 | $72.99 | 13,172,200 | — | — |
| 2007-11-20 | $41.50 | $74.20 | 15,314,000 | — | — |
| 2007-11-19 | $41.88 | $74.88 | 12,306,900 | — | — |
| 2007-11-16 | $42.21 | $75.47 | 16,162,200 | — | — |
| 2007-11-15 | $42.02 | $75.13 | 13,537,500 | — | — |
| 2007-11-14 | $41.80 | $74.74 | 13,895,500 | — | — |
| 2007-11-13 | $42.25 | $75.54 | 19,054,400 | — | — |
| 2007-11-12 | $41.43 | $74.08 | 12,672,500 | — | — |
| 2007-11-09 | $41.56 | $74.31 | 12,018,800 | — | — |
| 2007-11-08 | $42.16 | $75.38 | 14,345,500 | — | — |
| 2007-11-07 | $41.64 | $74.45 | 13,553,200 | — | — |
| 2007-11-06 | $41.82 | $74.78 | 9,136,400 | — | — |
| 2007-11-05 | $41.35 | $73.94 | 6,788,800 | — | — |
| 2007-11-02 | $41.75 | $74.65 | 13,281,500 | — | — |
| 2007-11-01 | $41.03 | $73.36 | 19,346,900 | — | — |
| 2007-10-31 | $41.66 | $74.49 | 13,267,600 | — | — |
| 2007-10-30 | $41.21 | $73.68 | 9,270,500 | — | — |
| 2007-10-29 | $41.83 | $74.79 | 7,538,600 | — | — |
| 2007-10-26 | $41.42 | $74.06 | 10,505,400 | — | — |
| 2007-10-25 | $40.98 | $73.27 | 11,218,400 | — | — |
| 2007-10-24 | $40.32 | $72.09 | 11,642,000 | — | — |
| 2007-10-23 | $40.11 | $71.72 | 6,166,800 | — | — |
| 2007-10-22 | $39.72 | $71.02 | 7,298,900 | — | — |
| 2007-10-19 | $39.14 | $69.98 | 8,818,500 | — | — |
| 2007-10-18 | $40.14 | $71.77 | 10,050,200 | — | — |
| 2007-10-17 | $39.73 | $70.93 | 10,671,700 | — | — |
| 2007-10-16 | $39.77 | $71.00 | 7,567,300 | — | — |
| 2007-10-15 | $39.95 | $71.32 | 8,110,700 | — | — |
| 2007-10-12 | $39.90 | $71.23 | 11,011,100 | — | — |
| 2007-10-11 | $39.62 | $70.74 | 8,979,100 | — | — |
| 2007-10-10 | $38.85 | $69.36 | 5,817,800 | — | — |
| 2007-10-09 | $39.07 | $69.75 | 7,476,900 | — | — |
| 2007-10-08 | $39.17 | $69.93 | 4,899,800 | — | — |
| 2007-10-05 | $38.94 | $69.52 | 7,777,400 | — | — |
| 2007-10-04 | $38.66 | $69.02 | 6,463,200 | — | — |
| 2007-10-03 | $38.29 | $68.36 | 11,963,100 | — | — |
| 2007-10-02 | $38.46 | $68.66 | 20,373,400 | — | — |
| 2007-10-01 | $37.15 | $66.33 | 54,975,300 | — | — |
| 2007-09-28 | $39.63 | $70.75 | 8,724,600 | — | — |
| 2007-09-27 | $39.60 | $70.70 | 7,140,400 | — | — |
| 2007-09-26 | $39.19 | $69.97 | 13,132,400 | — | — |
| 2007-09-25 | $38.88 | $69.41 | 11,165,300 | — | — |
| 2007-09-24 | $38.13 | $68.07 | 9,226,800 | — | — |
| 2007-09-21 | $37.83 | $67.54 | 15,855,700 | — | — |
| 2007-09-20 | $37.81 | $67.50 | 9,320,600 | — | — |
| 2007-09-19 | $38.13 | $68.07 | 10,991,400 | — | — |
| 2007-09-18 | $38.00 | $67.84 | 12,278,200 | — | — |
| 2007-09-17 | $37.40 | $66.77 | 7,030,700 | — | — |
| 2007-09-14 | $37.83 | $67.54 | 10,058,000 | — | — |
| 2007-09-13 | $37.76 | $67.41 | 7,188,500 | — | — |
| 2007-09-12 | $37.31 | $66.61 | 8,493,500 | — | — |
| 2007-09-11 | $37.41 | $66.79 | 6,568,100 | — | — |
| 2007-09-10 | $37.13 | $66.29 | 6,460,000 | — | — |
| 2007-09-07 | $37.19 | $66.40 | 9,488,500 | — | — |
| 2007-09-06 | $37.92 | $67.70 | 6,368,800 | — | — |
| 2007-09-05 | $37.98 | $67.81 | 9,739,900 | — | — |
| 2007-09-04 | $38.28 | $68.34 | 8,022,200 | — | — |
| 2007-08-31 | $37.82 | $67.52 | 10,658,200 | — | — |
| 2007-08-30 | $37.24 | $66.49 | 9,304,600 | — | — |
| 2007-08-29 | $37.36 | $66.70 | 8,164,600 | — | — |
| 2007-08-28 | $36.57 | $65.29 | 8,556,400 | — | — |
| 2007-08-27 | $36.68 | $65.49 | 5,054,400 | — | — |
| 2007-08-24 | $36.80 | $65.70 | 6,340,900 | — | — |
| 2007-08-23 | $36.82 | $65.74 | 7,684,900 | — | — |
| 2007-08-22 | $37.00 | $66.06 | 9,317,800 | — | — |
| 2007-08-21 | $36.66 | $65.45 | 12,017,700 | — | — |
| 2007-08-20 | $36.59 | $65.33 | 8,105,300 | — | — |
| 2007-08-17 | $36.82 | $65.74 | 18,776,300 | — | — |
| 2007-08-16 | $36.50 | $65.16 | 18,774,300 | — | — |
| 2007-08-15 | $36.70 | $65.52 | 19,428,200 | — | — |
| 2007-08-14 | $37.35 | $66.68 | 12,692,600 | — | — |
| 2007-08-13 | $37.93 | $67.72 | 11,003,000 | — | — |
| 2007-08-10 | $38.00 | $67.84 | 12,966,400 | — | — |
| 2007-08-09 | $37.69 | $67.29 | 18,884,200 | — | — |
| 2007-08-08 | $38.69 | $69.07 | 20,987,000 | — | — |
| 2007-08-07 | $38.11 | $68.04 | 17,810,500 | — | — |
| 2007-08-06 | $37.29 | $66.58 | 14,136,600 | — | — |
| 2007-08-03 | $36.43 | $65.04 | 14,439,200 | — | — |
| 2007-08-02 | $36.79 | $65.68 | 27,190,800 | — | — |
| 2007-08-01 | $35.54 | $63.45 | 13,085,700 | — | — |
| 2007-07-31 | $35.19 | $62.83 | 13,740,000 | — | — |
| 2007-07-30 | $35.12 | $62.70 | 11,448,200 | — | — |
| 2007-07-27 | $35.14 | $62.74 | 11,408,000 | — | — |
| 2007-07-26 | $35.58 | $63.52 | 17,360,300 | — | — |
| 2007-07-25 | $36.44 | $65.06 | 10,688,000 | — | — |
| 2007-07-24 | $35.92 | $64.13 | 8,467,600 | — | — |
| 2007-07-23 | $36.05 | $64.36 | 8,148,600 | — | — |
| 2007-07-20 | $35.66 | $63.67 | 9,839,800 | — | — |
| 2007-07-19 | $35.69 | $63.72 | 16,479,400 | — | — |
| 2007-07-18 | $36.10 | $64.34 | 11,327,200 | — | — |
| 2007-07-17 | $36.07 | $64.29 | 6,291,700 | — | — |
| 2007-07-16 | $36.19 | $64.50 | 6,169,400 | — | — |
| 2007-07-13 | $36.36 | $64.81 | 10,710,800 | — | — |
| 2007-07-12 | $36.52 | $65.09 | 12,788,000 | — | — |
| 2007-07-11 | $36.18 | $64.49 | 6,956,700 | — | — |
| 2007-07-10 | $36.13 | $64.40 | 8,686,800 | — | — |
| 2007-07-09 | $36.65 | $65.32 | 6,792,000 | — | — |
| 2007-07-06 | $36.76 | $65.52 | 7,163,300 | — | — |
| 2007-07-05 | $36.54 | $65.13 | 5,091,200 | — | — |
| 2007-07-03 | $36.54 | $65.13 | 2,809,400 | — | — |
| 2007-07-02 | $36.54 | $65.13 | 8,026,000 | — | — |
| 2007-06-29 | $36.45 | $64.97 | 10,274,000 | — | — |
| 2007-06-28 | $36.55 | $65.15 | 11,116,200 | — | — |
| 2007-06-27 | $36.57 | $65.18 | 13,789,900 | — | — |
| 2007-06-26 | $35.86 | $63.92 | 12,486,000 | — | — |
| 2007-06-25 | $36.31 | $64.72 | 8,392,600 | — | — |
| 2007-06-22 | $36.55 | $65.15 | 12,051,100 | — | — |
| 2007-06-21 | $37.12 | $66.16 | 10,364,500 | — | — |
| 2007-06-20 | $37.04 | $66.02 | 8,247,500 | — | — |
| 2007-06-19 | $37.52 | $66.87 | 7,156,700 | — | — |
| 2007-06-18 | $37.34 | $66.55 | 7,215,100 | — | — |
| 2007-06-15 | $37.63 | $67.07 | 14,190,600 | — | — |
| 2007-06-14 | $37.26 | $66.41 | 9,244,200 | — | — |
| 2007-06-13 | $37.40 | $66.66 | 8,658,200 | — | — |
| 2007-06-12 | $37.15 | $66.21 | 10,219,300 | — | — |
| 2007-06-11 | $37.45 | $66.75 | 8,158,500 | — | — |
| 2007-06-08 | $37.86 | $67.48 | 10,690,400 | — | — |
| 2007-06-07 | $37.57 | $66.96 | 23,794,300 | — | — |
| 2007-06-06 | $37.25 | $66.39 | 11,361,300 | — | — |
| 2007-06-05 | $37.80 | $67.37 | 12,288,100 | — | — |
| 2007-06-04 | $38.19 | $68.07 | 11,908,400 | — | — |
| 2007-06-01 | $38.55 | $68.71 | 11,438,700 | — | — |
| 2007-05-31 | $38.54 | $68.69 | 14,950,700 | — | — |
| 2007-05-30 | $38.87 | $69.28 | 14,540,900 | — | — |
| 2007-05-29 | $38.87 | $69.28 | 16,071,100 | — | — |
| 2007-05-25 | $39.08 | $69.65 | 21,931,900 | — | — |
| 2007-05-24 | $38.29 | $68.25 | 22,925,900 | — | — |
| 2007-05-23 | $38.10 | $67.91 | 26,278,500 | — | — |
| 2007-05-22 | $37.58 | $66.98 | 11,789,400 | — | — |
| 2007-05-21 | $37.80 | $67.37 | 15,255,700 | — | — |
| 2007-05-18 | $38.46 | $68.55 | 20,166,000 | — | — |
| 2007-05-17 | $38.06 | $67.84 | 16,728,900 | — | — |
| 2007-05-16 | $38.12 | $67.94 | 20,246,400 | — | — |
| 2007-05-15 | $37.57 | $66.96 | 17,710,600 | — | — |
| 2007-05-14 | $37.35 | $66.57 | 12,734,000 | — | — |
| 2007-05-11 | $37.31 | $66.50 | 9,504,300 | — | — |
| 2007-05-10 | $37.47 | $66.79 | 18,267,600 | — | — |
| 2007-05-09 | $38.02 | $67.77 | 29,297,800 | — | — |
| 2007-05-08 | $37.01 | $65.97 | 34,505,500 | — | — |
| 2007-05-07 | $36.12 | $64.38 | 23,548,800 | — | — |
| 2007-05-04 | $35.94 | $64.06 | 8,160,800 | — | — |
| 2007-05-03 | $36.11 | $64.36 | 7,844,000 | — | — |
| 2007-05-02 | $36.33 | $64.75 | 12,356,900 | — | — |
| 2007-05-01 | $35.99 | $64.15 | 14,952,400 | — | — |
| 2007-04-30 | $36.24 | $64.59 | 15,658,600 | — | — |
| 2007-04-27 | $36.73 | $65.47 | 8,723,200 | — | — |
| 2007-04-26 | $36.86 | $65.70 | 16,371,900 | — | — |
| 2007-04-25 | $36.68 | $65.38 | 16,523,500 | — | — |
| 2007-04-24 | $36.71 | $65.43 | 47,703,200 | — | — |
| 2007-04-23 | $35.09 | $62.54 | 31,337,400 | — | — |
| 2007-04-20 | $34.97 | $62.33 | 15,447,500 | — | — |
| 2007-04-19 | $34.91 | $62.12 | 31,081,900 | — | — |
| 2007-04-18 | $34.57 | $61.51 | 23,243,600 | — | — |
| 2007-04-17 | $34.72 | $61.78 | 16,173,200 | — | — |
| 2007-04-16 | $34.95 | $62.19 | 10,189,900 | — | — |
| 2007-04-13 | $35.13 | $62.51 | 10,599,400 | — | — |
| 2007-04-12 | $35.03 | $62.33 | 8,731,100 | — | — |
| 2007-04-11 | $35.01 | $62.29 | 15,059,000 | — | — |
| 2007-04-10 | $35.00 | $62.28 | 11,465,000 | — | — |
| 2007-04-09 | $34.90 | $62.10 | 14,098,900 | — | — |
| 2007-04-05 | $34.73 | $61.80 | 11,754,900 | — | — |
| 2007-04-04 | $34.59 | $61.55 | 12,167,700 | — | — |
| 2007-04-03 | $34.29 | $61.01 | 17,404,400 | — | — |
| 2007-04-02 | $34.42 | $61.24 | 18,109,700 | — | — |
| 2007-03-30 | $34.14 | $60.75 | 15,990,300 | — | — |
| 2007-03-29 | $34.16 | $60.78 | 21,249,600 | — | — |
| 2007-03-28 | $33.95 | $60.41 | 28,718,500 | — | — |
| 2007-03-27 | $34.37 | $61.15 | 32,090,300 | — | — |
| 2007-03-26 | $34.62 | $61.60 | 26,532,500 | — | — |
| 2007-03-23 | $34.57 | $61.51 | 29,164,300 | — | — |
| 2007-03-22 | $34.31 | $61.05 | 24,359,400 | — | — |
| 2007-03-21 | $34.67 | $61.69 | 34,280,800 | — | — |
| 2007-03-20 | $33.67 | $59.91 | 20,530,200 | — | — |
| 2007-03-19 | $33.14 | $58.97 | 23,121,800 | — | — |
| 2007-03-16 | $32.94 | $58.61 | 56,563,300 | — | — |
| 2007-03-15 | $33.34 | $59.32 | 47,241,300 | — | — |
| 2007-03-14 | $32.31 | $57.49 | 36,086,900 | — | — |
| 2007-03-13 | $31.90 | $56.76 | 33,782,100 | — | — |
| 2007-03-12 | $31.98 | $56.90 | 45,350,700 | — | — |
| 2007-03-09 | $32.60 | $58.01 | 36,145,500 | — | — |
| 2007-03-08 | $32.41 | $57.67 | 45,727,500 | — | — |
| 2007-03-07 | $31.32 | $55.73 | 10,304,800 | — | — |
| 2007-03-06 | $31.30 | $55.69 | 9,604,200 | — | — |
| 2007-03-05 | $30.79 | $54.78 | 9,549,200 | — | — |
| 2007-03-02 | $30.94 | $55.05 | 9,820,000 | — | — |
| 2007-03-01 | $31.34 | $55.76 | 10,778,500 | — | — |
| 2007-02-28 | $31.42 | $55.91 | 9,922,900 | — | — |
| 2007-02-27 | $31.50 | $56.05 | 14,101,100 | — | — |
| 2007-02-26 | $32.38 | $57.61 | 7,378,500 | — | — |
| 2007-02-23 | $32.48 | $57.79 | 7,713,100 | — | — |
| 2007-02-22 | $32.52 | $57.86 | 8,686,000 | — | — |
| 2007-02-21 | $33.07 | $58.84 | 8,010,200 | — | — |
| 2007-02-20 | $32.79 | $58.34 | 7,975,300 | — | — |
| 2007-02-16 | $32.73 | $58.24 | 8,851,700 | — | — |
| 2007-02-15 | $32.91 | $58.56 | 12,701,200 | — | — |
| 2007-02-14 | $32.72 | $58.22 | 13,562,400 | — | — |
| 2007-02-13 | $32.09 | $57.10 | 25,374,500 | — | — |
| 2007-02-12 | $32.49 | $57.81 | 12,410,900 | — | — |
| 2007-02-09 | $32.91 | $58.56 | 10,765,400 | — | — |
| 2007-02-08 | $33.12 | $58.93 | 8,755,500 | — | — |
| 2007-02-07 | $33.24 | $59.14 | 6,957,600 | — | — |
| 2007-02-06 | $33.23 | $59.13 | 7,569,900 | — | — |
| 2007-02-05 | $33.30 | $59.25 | 7,390,400 | — | — |
| 2007-02-02 | $33.19 | $59.06 | 13,774,300 | — | — |
| 2007-02-01 | $33.29 | $59.23 | 16,662,700 | — | — |
| 2007-01-31 | $33.65 | $59.87 | 14,174,600 | — | — |
| 2007-01-30 | $33.05 | $58.81 | 8,482,800 | — | — |
| 2007-01-29 | $32.69 | $58.17 | 5,456,600 | — | — |
| 2007-01-26 | $32.97 | $58.66 | 12,250,500 | — | — |
| 2007-01-25 | $32.75 | $58.27 | 12,844,400 | — | — |
| 2007-01-24 | $32.86 | $58.47 | 15,805,900 | — | — |
| 2007-01-23 | $33.25 | $59.16 | 12,634,400 | — | — |
| 2007-01-22 | $33.03 | $58.77 | 14,622,300 | — | — |
| 2007-01-19 | $33.28 | $59.22 | 27,239,600 | — | — |
| 2007-01-18 | $32.61 | $58.02 | 18,427,600 | — | — |
| 2007-01-17 | $32.48 | $57.70 | 21,121,400 | — | — |
| 2007-01-16 | $31.79 | $56.48 | 14,242,800 | — | — |
| 2007-01-12 | $31.94 | $56.75 | 10,058,900 | — | — |
| 2007-01-11 | $31.51 | $55.98 | 10,508,100 | — | — |
| 2007-01-10 | $31.32 | $55.64 | 10,273,900 | — | — |
| 2007-01-09 | $31.01 | $55.09 | 14,052,600 | — | — |
| 2007-01-08 | $31.35 | $55.70 | 14,188,500 | — | — |
| 2007-01-05 | $31.17 | $55.38 | 10,817,200 | — | — |
| 2007-01-04 | $31.00 | $55.08 | 9,449,400 | — | — |
| 2007-01-03 | $30.84 | $54.79 | 10,397,100 | — | — |