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
- 1970-01-02 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 | $32.28 | $41.15 | 5,447,900 | — | — |
| 2007-12-28 | $32.42 | $41.33 | 5,621,800 | — | — |
| 2007-12-27 | $32.43 | $41.34 | 6,700,400 | — | — |
| 2007-12-26 | $32.82 | $41.84 | 5,029,400 | — | — |
| 2007-12-24 | $33.24 | $42.37 | 3,458,100 | — | — |
| 2007-12-21 | $32.94 | $41.99 | 20,408,900 | — | — |
| 2007-12-20 | $32.33 | $41.21 | 9,591,800 | — | — |
| 2007-12-19 | $32.26 | $41.12 | 11,035,600 | — | — |
| 2007-12-18 | $33.02 | $42.09 | 11,937,200 | — | — |
| 2007-12-17 | $32.99 | $42.05 | 12,023,200 | — | — |
| 2007-12-14 | $33.01 | $42.08 | 11,888,200 | — | — |
| 2007-12-13 | $32.76 | $41.76 | 11,704,100 | — | — |
| 2007-12-12 | $32.28 | $41.15 | 10,617,700 | — | — |
| 2007-12-11 | $31.76 | $40.49 | 13,925,600 | — | — |
| 2007-12-10 | $32.35 | $41.24 | 12,255,800 | — | — |
| 2007-12-07 | $32.79 | $41.80 | 8,023,900 | — | — |
| 2007-12-06 | $32.72 | $41.71 | 7,927,400 | — | — |
| 2007-12-05 | $32.75 | $41.75 | 7,463,500 | — | — |
| 2007-12-04 | $32.75 | $41.30 | 9,322,200 | — | — |
| 2007-12-03 | $33.04 | $41.67 | 9,049,100 | — | — |
| 2007-11-30 | $33.15 | $41.81 | 11,958,400 | — | — |
| 2007-11-29 | $32.81 | $41.38 | 7,761,400 | — | — |
| 2007-11-28 | $32.69 | $41.23 | 12,798,400 | — | — |
| 2007-11-27 | $31.72 | $40.00 | 14,270,700 | — | — |
| 2007-11-26 | $31.24 | $39.40 | 7,337,600 | — | — |
| 2007-11-23 | $31.84 | $40.16 | 3,548,500 | — | — |
| 2007-11-21 | $31.50 | $39.73 | 8,661,400 | — | — |
| 2007-11-20 | $31.55 | $39.79 | 9,425,700 | — | — |
| 2007-11-19 | $31.25 | $39.41 | 14,612,100 | — | — |
| 2007-11-16 | $32.53 | $41.03 | 9,347,700 | — | — |
| 2007-11-15 | $32.40 | $40.86 | 10,539,500 | — | — |
| 2007-11-14 | $31.86 | $40.18 | 15,313,300 | — | — |
| 2007-11-13 | $33.01 | $41.63 | 11,447,600 | — | — |
| 2007-11-12 | $32.02 | $40.38 | 13,316,400 | — | — |
| 2007-11-09 | $32.74 | $41.29 | 14,932,200 | — | — |
| 2007-11-08 | $33.63 | $42.41 | 12,136,700 | — | — |
| 2007-11-07 | $33.50 | $42.25 | 7,564,100 | — | — |
| 2007-11-06 | $34.08 | $42.98 | 6,594,500 | — | — |
| 2007-11-05 | $33.88 | $42.73 | 7,983,900 | — | — |
| 2007-11-02 | $33.92 | $42.78 | 8,945,500 | — | — |
| 2007-11-01 | $33.80 | $42.63 | 11,121,700 | — | — |
| 2007-10-31 | $34.63 | $43.67 | 7,818,200 | — | — |
| 2007-10-30 | $34.29 | $43.24 | 4,885,800 | — | — |
| 2007-10-29 | $34.68 | $43.74 | 7,164,000 | — | — |
| 2007-10-26 | $34.38 | $43.36 | 11,462,400 | — | — |
| 2007-10-25 | $34.45 | $43.45 | 10,633,300 | — | — |
| 2007-10-24 | $35.06 | $44.22 | 7,848,700 | — | — |
| 2007-10-23 | $34.89 | $44.00 | 6,380,800 | — | — |
| 2007-10-22 | $34.68 | $43.74 | 9,859,200 | — | — |
| 2007-10-19 | $33.81 | $42.64 | 11,195,000 | — | — |
| 2007-10-18 | $34.78 | $43.86 | 8,503,300 | — | — |
| 2007-10-17 | $35.38 | $44.62 | 9,032,300 | — | — |
| 2007-10-16 | $35.01 | $44.15 | 8,072,600 | — | — |
| 2007-10-15 | $35.14 | $44.32 | 6,688,100 | — | — |
| 2007-10-12 | $35.47 | $44.73 | 5,474,100 | — | — |
| 2007-10-11 | $35.01 | $44.15 | 6,109,800 | — | — |
| 2007-10-10 | $35.28 | $44.49 | 4,715,700 | — | — |
| 2007-10-09 | $35.45 | $44.71 | 7,273,700 | — | — |
| 2007-10-08 | $35.27 | $44.48 | 4,791,700 | — | — |
| 2007-10-05 | $35.47 | $44.73 | 7,324,700 | — | — |
| 2007-10-04 | $34.90 | $44.01 | 5,580,700 | — | — |
| 2007-10-03 | $34.72 | $43.79 | 5,716,800 | — | — |
| 2007-10-02 | $34.77 | $43.85 | 9,403,000 | — | — |
| 2007-10-01 | $34.65 | $43.70 | 8,662,100 | — | — |
| 2007-09-28 | $34.39 | $43.37 | 8,016,200 | — | — |
| 2007-09-27 | $34.21 | $43.14 | 6,974,400 | — | — |
| 2007-09-26 | $34.52 | $43.53 | 8,417,300 | — | — |
| 2007-09-25 | $34.07 | $42.97 | 9,942,600 | — | — |
| 2007-09-24 | $34.32 | $43.28 | 8,089,600 | — | — |
| 2007-09-21 | $34.60 | $43.64 | 14,708,900 | — | — |
| 2007-09-20 | $34.04 | $42.93 | 10,201,900 | — | — |
| 2007-09-19 | $34.56 | $43.59 | 10,549,400 | — | — |
| 2007-09-18 | $34.58 | $43.61 | 13,653,100 | — | — |
| 2007-09-17 | $33.38 | $42.10 | 7,205,200 | — | — |
| 2007-09-14 | $33.56 | $42.32 | 8,797,900 | — | — |
| 2007-09-13 | $33.52 | $42.27 | 6,968,700 | — | — |
| 2007-09-12 | $33.72 | $42.53 | 8,113,000 | — | — |
| 2007-09-11 | $33.49 | $42.24 | 7,714,800 | — | — |
| 2007-09-10 | $33.56 | $42.32 | 5,500,100 | — | — |
| 2007-09-07 | $33.59 | $42.36 | 9,909,900 | — | — |
| 2007-09-06 | $34.41 | $43.40 | 8,150,700 | — | — |
| 2007-09-05 | $34.04 | $42.93 | 10,641,700 | — | — |
| 2007-09-04 | $34.13 | $43.04 | 9,743,200 | — | — |
| 2007-08-31 | $33.60 | $42.37 | 7,075,900 | — | — |
| 2007-08-30 | $33.47 | $42.21 | 7,330,700 | — | — |
| 2007-08-29 | $33.89 | $42.74 | 8,361,500 | — | — |
| 2007-08-28 | $33.20 | $41.87 | 9,712,800 | — | — |
| 2007-08-27 | $33.84 | $42.68 | 7,100,200 | — | — |
| 2007-08-24 | $33.87 | $42.72 | 7,380,600 | — | — |
| 2007-08-23 | $33.16 | $41.82 | 10,962,700 | — | — |
| 2007-08-22 | $33.57 | $42.34 | 10,689,800 | — | — |
| 2007-08-21 | $33.29 | $41.98 | 9,959,400 | — | — |
| 2007-08-20 | $32.91 | $41.50 | 10,782,500 | — | — |
| 2007-08-17 | $32.68 | $41.21 | 15,964,200 | — | — |
| 2007-08-16 | $32.58 | $41.09 | 19,361,900 | — | — |
| 2007-08-15 | $31.71 | $39.99 | 12,764,000 | — | — |
| 2007-08-14 | $32.36 | $40.81 | 11,502,700 | — | — |
| 2007-08-13 | $33.24 | $41.92 | 8,596,100 | — | — |
| 2007-08-10 | $33.16 | $41.82 | 15,404,100 | — | — |
| 2007-08-09 | $33.00 | $41.62 | 14,932,200 | — | — |
| 2007-08-08 | $34.29 | $43.24 | 13,078,200 | — | — |
| 2007-08-07 | $34.55 | $43.57 | 14,309,900 | — | — |
| 2007-08-06 | $34.30 | $43.26 | 14,263,800 | — | — |
| 2007-08-03 | $33.90 | $42.75 | 12,642,500 | — | — |
| 2007-08-02 | $34.36 | $43.33 | 11,475,200 | — | — |
| 2007-08-01 | $33.83 | $42.66 | 15,048,300 | — | — |
| 2007-07-31 | $33.00 | $41.62 | 15,670,600 | — | — |
| 2007-07-30 | $34.01 | $42.89 | 11,459,800 | — | — |
| 2007-07-27 | $33.74 | $42.55 | 12,203,200 | — | — |
| 2007-07-26 | $34.08 | $42.98 | 15,441,300 | — | — |
| 2007-07-25 | $34.93 | $44.05 | 10,207,300 | — | — |
| 2007-07-24 | $34.75 | $43.82 | 10,447,200 | — | — |
| 2007-07-23 | $35.03 | $44.18 | 11,264,900 | — | — |
| 2007-07-20 | $34.34 | $43.31 | 10,748,100 | — | — |
| 2007-07-19 | $34.47 | $43.47 | 8,068,900 | — | — |
| 2007-07-18 | $34.60 | $43.64 | 10,280,800 | — | — |
| 2007-07-17 | $34.68 | $43.74 | 11,371,400 | — | — |
| 2007-07-16 | $34.47 | $43.47 | 5,896,500 | — | — |
| 2007-07-13 | $34.37 | $43.35 | 8,205,500 | — | — |
| 2007-07-12 | $34.25 | $43.19 | 10,820,300 | — | — |
| 2007-07-11 | $33.98 | $42.85 | 9,836,700 | — | — |
| 2007-07-10 | $33.89 | $42.74 | 11,101,000 | — | — |
| 2007-07-09 | $34.46 | $43.46 | 6,021,500 | — | — |
| 2007-07-06 | $34.49 | $43.50 | 6,726,000 | — | — |
| 2007-07-05 | $34.63 | $43.67 | 7,330,400 | — | — |
| 2007-07-03 | $34.54 | $43.56 | 5,158,900 | — | — |
| 2007-07-02 | $34.52 | $43.53 | 7,763,800 | — | — |
| 2007-06-29 | $34.14 | $43.06 | 12,019,300 | — | — |
| 2007-06-28 | $33.85 | $42.69 | 11,961,500 | — | — |
| 2007-06-27 | $34.27 | $43.22 | 8,017,900 | — | — |
| 2007-06-26 | $34.06 | $42.95 | 9,643,600 | — | — |
| 2007-06-25 | $34.06 | $42.95 | 10,094,000 | — | — |
| 2007-06-22 | $34.14 | $43.06 | 15,008,200 | — | — |
| 2007-06-21 | $34.19 | $43.12 | 10,323,800 | — | — |
| 2007-06-20 | $34.19 | $43.12 | 11,218,300 | — | — |
| 2007-06-19 | $34.76 | $43.84 | 11,318,200 | — | — |
| 2007-06-18 | $34.54 | $43.56 | 13,016,200 | — | — |
| 2007-06-15 | $34.40 | $43.38 | 22,308,600 | — | — |
| 2007-06-14 | $33.79 | $42.61 | 14,256,200 | — | — |
| 2007-06-13 | $33.40 | $42.12 | 16,055,000 | — | — |
| 2007-06-12 | $33.11 | $41.75 | 9,726,812 | — | — |
| 2007-06-11 | $33.72 | $42.52 | 7,646,629 | — | — |
| 2007-06-08 | $33.74 | $42.55 | 11,568,474 | — | — |
| 2007-06-07 | $33.80 | $42.62 | 13,395,945 | — | — |
| 2007-06-06 | $34.44 | $43.43 | 9,045,920 | — | — |
| 2007-06-05 | $34.79 | $43.88 | 9,957,729 | — | — |
| 2007-06-04 | $35.22 | $44.42 | 12,621,287 | — | — |
| 2007-06-01 | $34.76 | $43.84 | 12,744,045 | — | — |
| 2007-05-31 | $34.96 | $44.09 | 15,805,373 | — | — |
| 2007-05-30 | $35.43 | $44.68 | 12,281,703 | — | — |
| 2007-05-29 | $35.11 | $44.28 | 11,589,154 | — | — |
| 2007-05-25 | $35.54 | $44.83 | 6,399,899 | — | — |
| 2007-05-24 | $35.36 | $44.59 | 8,845,109 | — | — |
| 2007-05-23 | $35.99 | $45.39 | 7,884,034 | — | — |
| 2007-05-22 | $35.78 | $45.12 | 7,247,238 | — | — |
| 2007-05-21 | $35.95 | $45.34 | 12,149,012 | — | — |
| 2007-05-18 | $35.53 | $44.81 | 10,987,734 | — | — |
| 2007-05-17 | $35.50 | $44.78 | 6,849,569 | — | — |
| 2007-05-16 | $35.52 | $44.80 | 8,476,330 | — | — |
| 2007-05-15 | $35.45 | $44.71 | 7,869,742 | — | — |
| 2007-05-14 | $35.49 | $44.76 | 6,719,108 | — | — |
| 2007-05-11 | $35.58 | $44.88 | 7,581,348 | — | — |
| 2007-05-10 | $35.21 | $44.40 | 9,787,633 | — | — |
| 2007-05-09 | $35.63 | $44.94 | 14,108,870 | — | — |
| 2007-05-08 | $36.06 | $45.47 | 15,504,815 | — | — |
| 2007-05-07 | $35.57 | $44.86 | 8,703,497 | — | — |
| 2007-05-04 | $35.37 | $44.60 | 7,428,890 | — | — |
| 2007-05-03 | $35.21 | $44.40 | 8,324,886 | — | — |
| 2007-05-02 | $35.22 | $44.42 | 12,028,383 | — | — |
| 2007-05-01 | $34.99 | $44.13 | 11,095,590 | — | — |
| 2007-04-30 | $34.51 | $43.52 | 10,169,589 | — | — |
| 2007-04-27 | $34.51 | $43.52 | 6,210,340 | — | — |
| 2007-04-26 | $34.70 | $43.76 | 7,538,976 | — | — |
| 2007-04-25 | $34.84 | $43.94 | 9,223,923 | — | — |
| 2007-04-24 | $34.44 | $43.43 | 6,938,976 | — | — |
| 2007-04-23 | $34.61 | $43.64 | 6,981,551 | — | — |
| 2007-04-20 | $34.80 | $43.89 | 12,246,427 | — | — |
| 2007-04-19 | $34.45 | $43.44 | 8,197,567 | — | — |
| 2007-04-18 | $34.45 | $43.44 | 7,423,112 | — | — |
| 2007-04-17 | $34.68 | $43.73 | 8,993,310 | — | — |
| 2007-04-16 | $34.55 | $43.57 | 8,110,390 | — | — |
| 2007-04-13 | $34.25 | $43.20 | 9,090,218 | — | — |
| 2007-04-12 | $34.20 | $43.13 | 9,242,169 | — | — |
| 2007-04-11 | $34.12 | $43.03 | 12,000,101 | — | — |
| 2007-04-10 | $34.52 | $43.53 | 7,593,614 | — | — |
| 2007-04-09 | $34.44 | $43.43 | 8,176,280 | — | — |
| 2007-04-05 | $34.44 | $43.43 | 7,685,048 | — | — |
| 2007-04-04 | $34.17 | $43.10 | 10,018,550 | — | — |
| 2007-04-03 | $34.45 | $43.44 | 12,224,430 | — | — |
| 2007-04-02 | $34.00 | $42.88 | 7,045,920 | — | — |
| 2007-03-30 | $33.97 | $42.84 | 10,662,848 | — | — |
| 2007-03-29 | $33.93 | $42.79 | 7,857,273 | — | — |
| 2007-03-28 | $33.77 | $42.59 | 12,579,625 | — | — |
| 2007-03-27 | $34.19 | $43.12 | 12,370,198 | — | — |
| 2007-03-26 | $34.74 | $43.82 | 9,948,606 | — | — |
| 2007-03-23 | $34.52 | $43.53 | 7,270,958 | — | — |
| 2007-03-22 | $34.85 | $43.95 | 11,948,910 | — | — |
| 2007-03-21 | $34.70 | $43.76 | 11,937,557 | — | — |
| 2007-03-20 | $33.92 | $42.77 | 7,285,555 | — | — |
| 2007-03-19 | $33.63 | $42.41 | 7,909,275 | — | — |
| 2007-03-16 | $33.16 | $41.82 | 13,816,929 | — | — |
| 2007-03-15 | $33.33 | $42.04 | 10,048,049 | — | — |
| 2007-03-14 | $33.27 | $41.96 | 10,327,522 | — | — |
| 2007-03-13 | $33.17 | $41.83 | 13,893,664 | — | — |
| 2007-03-12 | $33.74 | $42.55 | 11,825,950 | — | — |
| 2007-03-09 | $33.91 | $42.76 | 11,559,149 | — | — |
| 2007-03-08 | $34.22 | $43.16 | 8,292,043 | — | — |
| 2007-03-07 | $33.97 | $42.84 | 9,520,831 | — | — |
| 2007-03-06 | $33.91 | $42.76 | 11,526,406 | — | — |
| 2007-03-05 | $33.26 | $41.95 | 10,660,821 | — | — |
| 2007-03-02 | $33.49 | $42.24 | 10,056,462 | — | — |
| 2007-03-01 | $33.93 | $42.79 | 13,915,966 | — | — |
| 2007-02-28 | $33.79 | $42.61 | 15,819,361 | — | — |
| 2007-02-27 | $32.65 | $41.18 | 15,154,283 | — | — |
| 2007-02-26 | $34.64 | $43.68 | 8,214,090 | — | — |
| 2007-02-23 | $34.67 | $43.72 | 7,243,690 | — | — |
| 2007-02-22 | $34.69 | $43.74 | 7,762,392 | — | — |
| 2007-02-21 | $34.67 | $43.72 | 8,346,782 | — | — |
| 2007-02-20 | $34.58 | $43.61 | 8,818,246 | — | — |
| 2007-02-16 | $34.42 | $43.41 | 9,634,871 | — | — |
| 2007-02-15 | $34.20 | $43.13 | 11,198,682 | — | — |
| 2007-02-14 | $34.28 | $43.23 | 11,996,452 | — | — |
| 2007-02-13 | $34.12 | $43.03 | 13,023,822 | — | — |
| 2007-02-12 | $33.46 | $42.20 | 18,015,509 | — | — |
| 2007-02-09 | $33.90 | $42.75 | 19,246,224 | — | — |
| 2007-02-08 | $34.81 | $43.91 | 20,736,442 | — | — |
| 2007-02-07 | $35.00 | $44.14 | 12,159,250 | — | — |
| 2007-02-06 | $34.71 | $43.78 | 7,906,944 | — | — |
| 2007-02-05 | $34.78 | $43.87 | 8,992,296 | — | — |
| 2007-02-02 | $34.71 | $43.77 | 7,773,239 | — | — |
| 2007-02-01 | $34.54 | $43.56 | 8,158,236 | — | — |
| 2007-01-31 | $34.70 | $43.76 | 9,058,895 | — | — |
| 2007-01-30 | $34.57 | $43.59 | 6,639,736 | — | — |
| 2007-01-29 | $34.21 | $43.15 | 11,190,370 | — | — |
| 2007-01-26 | $34.08 | $42.98 | 10,533,604 | — | — |
| 2007-01-25 | $34.47 | $43.47 | 9,584,693 | — | — |
| 2007-01-24 | $34.87 | $43.98 | 10,761,683 | — | — |
| 2007-01-23 | $35.10 | $44.27 | 11,278,865 | — | — |
| 2007-01-22 | $34.68 | $43.73 | 8,841,662 | — | — |
| 2007-01-19 | $35.02 | $44.17 | 12,621,186 | — | — |
| 2007-01-18 | $35.37 | $44.60 | 16,723,872 | — | — |
| 2007-01-17 | $34.77 | $43.86 | 9,946,173 | — | — |
| 2007-01-16 | $34.56 | $43.58 | 11,147,897 | — | — |
| 2007-01-12 | $34.73 | $43.81 | 12,022,301 | — | — |
| 2007-01-11 | $34.52 | $43.53 | 12,361,379 | — | — |
| 2007-01-10 | $34.02 | $42.91 | 7,305,525 | — | — |
| 2007-01-09 | $33.98 | $42.86 | 11,588,444 | — | — |
| 2007-01-08 | $34.03 | $42.92 | 9,479,676 | — | — |
| 2007-01-05 | $33.73 | $42.54 | 10,551,445 | — | — |
| 2007-01-04 | $34.00 | $42.88 | 9,806,285 | — | — |
| 2007-01-03 | $33.74 | $42.55 | 13,562,595 | — | — |