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
- 1998-06-19 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 | $34.47 | $34.47 | 748,900 | — | — |
| 2007-12-28 | $34.06 | $34.06 | 558,100 | — | — |
| 2007-12-27 | $33.66 | $33.66 | 569,200 | — | — |
| 2007-12-26 | $33.98 | $33.98 | 396,400 | — | — |
| 2007-12-24 | $33.94 | $33.94 | 379,200 | — | — |
| 2007-12-21 | $33.50 | $33.50 | 890,700 | — | — |
| 2007-12-20 | $33.61 | $33.61 | 996,400 | — | — |
| 2007-12-19 | $34.04 | $34.04 | 1,687,400 | — | — |
| 2007-12-18 | $32.99 | $32.99 | 1,222,700 | — | — |
| 2007-12-17 | $33.98 | $33.98 | 763,600 | — | — |
| 2007-12-14 | $34.92 | $34.92 | 2,486,500 | — | — |
| 2007-12-13 | $33.86 | $33.86 | 1,153,600 | — | — |
| 2007-12-12 | $34.34 | $34.34 | 974,000 | — | — |
| 2007-12-11 | $34.51 | $34.51 | 1,193,500 | — | — |
| 2007-12-10 | $34.76 | $34.76 | 1,952,100 | — | — |
| 2007-12-07 | $34.27 | $34.27 | 1,287,400 | — | — |
| 2007-12-06 | $33.75 | $33.75 | 864,100 | — | — |
| 2007-12-05 | $33.16 | $33.16 | 1,013,500 | — | — |
| 2007-12-04 | $32.50 | $32.50 | 421,700 | — | — |
| 2007-12-03 | $32.49 | $32.49 | 927,100 | — | — |
| 2007-11-30 | $33.09 | $33.09 | 2,215,400 | — | — |
| 2007-11-29 | $32.47 | $32.47 | 1,297,000 | — | — |
| 2007-11-28 | $33.00 | $33.00 | 1,455,300 | — | — |
| 2007-11-27 | $31.40 | $31.40 | 958,500 | — | — |
| 2007-11-26 | $31.38 | $31.38 | 582,400 | — | — |
| 2007-11-23 | $32.00 | $32.00 | 463,600 | — | — |
| 2007-11-21 | $32.10 | $32.10 | 1,400,200 | — | — |
| 2007-11-20 | $31.45 | $31.45 | 925,800 | — | — |
| 2007-11-19 | $31.84 | $31.84 | 899,300 | — | — |
| 2007-11-16 | $32.30 | $32.30 | 965,200 | — | — |
| 2007-11-15 | $32.44 | $32.44 | 1,158,500 | — | — |
| 2007-11-14 | $33.07 | $33.07 | 1,248,200 | — | — |
| 2007-11-13 | $32.75 | $32.75 | 4,505,200 | — | — |
| 2007-11-12 | $32.67 | $32.67 | 896,300 | — | — |
| 2007-11-09 | $33.01 | $33.01 | 1,642,500 | — | — |
| 2007-11-08 | $33.95 | $33.95 | 1,719,300 | — | — |
| 2007-11-07 | $34.49 | $34.49 | 2,275,400 | — | — |
| 2007-11-06 | $35.05 | $35.05 | 1,291,100 | — | — |
| 2007-11-05 | $34.79 | $34.79 | 944,800 | — | — |
| 2007-11-02 | $35.45 | $35.45 | 1,884,500 | — | — |
| 2007-11-01 | $34.86 | $34.86 | 4,452,400 | — | — |
| 2007-10-31 | $34.40 | $34.40 | 2,120,200 | — | — |
| 2007-10-30 | $33.88 | $33.88 | 2,563,400 | — | — |
| 2007-10-29 | $33.72 | $33.72 | 2,856,000 | — | — |
| 2007-10-26 | $33.12 | $33.12 | 1,462,100 | — | — |
| 2007-10-25 | $33.10 | $33.10 | 3,563,800 | — | — |
| 2007-10-24 | $33.84 | $33.84 | 1,763,100 | — | — |
| 2007-10-23 | $34.09 | $34.09 | 4,088,700 | — | — |
| 2007-10-22 | $34.05 | $34.05 | 2,207,700 | — | — |
| 2007-10-19 | $34.98 | $34.98 | 849,900 | — | — |
| 2007-10-18 | $35.10 | $35.10 | 893,000 | — | — |
| 2007-10-17 | $35.70 | $35.70 | 1,253,700 | — | — |
| 2007-10-16 | $35.37 | $35.37 | 1,165,400 | — | — |
| 2007-10-15 | $35.95 | $35.95 | 1,029,600 | — | — |
| 2007-10-12 | $36.43 | $36.43 | 902,800 | — | — |
| 2007-10-11 | $36.75 | $36.75 | 710,700 | — | — |
| 2007-10-10 | $37.87 | $37.87 | 501,000 | — | — |
| 2007-10-09 | $37.39 | $37.39 | 587,100 | — | — |
| 2007-10-08 | $37.14 | $37.14 | 353,800 | — | — |
| 2007-10-05 | $37.17 | $37.17 | 634,100 | — | — |
| 2007-10-04 | $37.08 | $37.08 | 442,400 | — | — |
| 2007-10-03 | $37.26 | $37.26 | 821,500 | — | — |
| 2007-10-02 | $37.79 | $37.79 | 671,700 | — | — |
| 2007-10-01 | $37.55 | $37.55 | 705,100 | — | — |
| 2007-09-28 | $37.19 | $37.19 | 839,500 | — | — |
| 2007-09-27 | $36.66 | $36.66 | 1,228,800 | — | — |
| 2007-09-26 | $35.98 | $35.98 | 1,029,600 | — | — |
| 2007-09-25 | $35.19 | $35.19 | 941,700 | — | — |
| 2007-09-24 | $34.55 | $34.55 | 1,712,600 | — | — |
| 2007-09-21 | $35.35 | $35.35 | 919,200 | — | — |
| 2007-09-20 | $35.13 | $35.13 | 555,800 | — | — |
| 2007-09-19 | $35.65 | $35.65 | 1,008,000 | — | — |
| 2007-09-18 | $35.41 | $35.41 | 979,000 | — | — |
| 2007-09-17 | $34.50 | $34.50 | 1,152,400 | — | — |
| 2007-09-14 | $34.56 | $34.56 | 1,656,100 | — | — |
| 2007-09-13 | $34.81 | $34.81 | 928,100 | — | — |
| 2007-09-12 | $35.38 | $35.38 | 972,700 | — | — |
| 2007-09-11 | $34.82 | $34.82 | 1,126,700 | — | — |
| 2007-09-10 | $34.38 | $34.38 | 1,276,600 | — | — |
| 2007-09-07 | $35.39 | $35.39 | 970,200 | — | — |
| 2007-09-06 | $35.84 | $35.84 | 1,598,400 | — | — |
| 2007-09-05 | $36.58 | $36.58 | 1,645,600 | — | — |
| 2007-09-04 | $36.02 | $36.02 | 742,800 | — | — |
| 2007-08-31 | $35.30 | $35.30 | 742,700 | — | — |
| 2007-08-30 | $34.86 | $34.86 | 559,400 | — | — |
| 2007-08-29 | $35.39 | $35.39 | 418,700 | — | — |
| 2007-08-28 | $34.88 | $34.88 | 765,400 | — | — |
| 2007-08-27 | $35.59 | $35.59 | 857,600 | — | — |
| 2007-08-24 | $35.32 | $35.32 | 973,500 | — | — |
| 2007-08-23 | $34.93 | $34.93 | 756,900 | — | — |
| 2007-08-22 | $35.27 | $35.27 | 1,114,000 | — | — |
| 2007-08-21 | $34.99 | $34.99 | 1,667,300 | — | — |
| 2007-08-20 | $33.79 | $33.79 | 1,906,100 | — | — |
| 2007-08-17 | $34.69 | $34.69 | 1,310,600 | — | — |
| 2007-08-16 | $34.93 | $34.93 | 1,618,300 | — | — |
| 2007-08-15 | $35.70 | $35.70 | 1,035,700 | — | — |
| 2007-08-14 | $35.80 | $35.80 | 1,006,700 | — | — |
| 2007-08-13 | $36.56 | $36.56 | 1,118,500 | — | — |
| 2007-08-10 | $35.81 | $35.81 | 1,748,600 | — | — |
| 2007-08-09 | $35.23 | $35.23 | 1,893,800 | — | — |
| 2007-08-08 | $35.82 | $35.82 | 1,637,600 | — | — |
| 2007-08-07 | $35.69 | $35.69 | 2,093,100 | — | — |
| 2007-08-06 | $34.62 | $34.62 | 2,916,500 | — | — |
| 2007-08-03 | $35.41 | $35.41 | 1,517,400 | — | — |
| 2007-08-02 | $36.17 | $36.17 | 1,287,100 | — | — |
| 2007-08-01 | $36.24 | $36.24 | 2,348,500 | — | — |
| 2007-07-31 | $36.19 | $36.19 | 1,650,100 | — | — |
| 2007-07-30 | $36.96 | $36.96 | 2,177,100 | — | — |
| 2007-07-27 | $35.96 | $35.96 | 1,719,100 | — | — |
| 2007-07-26 | $36.78 | $36.78 | 3,443,100 | — | — |
| 2007-07-25 | $37.47 | $37.47 | 1,003,400 | — | — |
| 2007-07-24 | $38.07 | $38.07 | 1,333,200 | — | — |
| 2007-07-23 | $37.88 | $37.88 | 1,181,800 | — | — |
| 2007-07-20 | $38.00 | $38.00 | 2,051,000 | — | — |
| 2007-07-19 | $38.86 | $38.86 | 2,356,300 | — | — |
| 2007-07-18 | $38.75 | $38.75 | 1,063,300 | — | — |
| 2007-07-17 | $39.19 | $39.19 | 1,163,100 | — | — |
| 2007-07-16 | $39.25 | $39.25 | 972,500 | — | — |
| 2007-07-13 | $39.84 | $39.84 | 601,500 | — | — |
| 2007-07-12 | $39.69 | $39.69 | 948,500 | — | — |
| 2007-07-11 | $39.69 | $39.69 | 922,700 | — | — |
| 2007-07-10 | $39.95 | $39.95 | 1,640,100 | — | — |
| 2007-07-09 | $39.83 | $39.83 | 1,071,000 | — | — |
| 2007-07-06 | $38.99 | $38.99 | 936,800 | — | — |
| 2007-07-05 | $39.07 | $39.07 | 1,081,600 | — | — |
| 2007-07-03 | $39.96 | $39.96 | 394,000 | — | — |
| 2007-07-02 | $39.87 | $39.87 | 935,800 | — | — |
| 2007-06-29 | $39.82 | $39.82 | 994,200 | — | — |
| 2007-06-28 | $39.83 | $39.83 | 1,328,500 | — | — |
| 2007-06-27 | $39.76 | $39.76 | 1,739,400 | — | — |
| 2007-06-26 | $39.39 | $39.39 | 1,364,700 | — | — |
| 2007-06-25 | $39.09 | $39.09 | 1,709,300 | — | — |
| 2007-06-22 | $39.25 | $39.25 | 8,746,500 | — | — |
| 2007-06-21 | $39.00 | $39.00 | 1,262,300 | — | — |
| 2007-06-20 | $39.51 | $39.51 | 1,700,800 | — | — |
| 2007-06-19 | $39.25 | $39.25 | 1,413,700 | — | — |
| 2007-06-18 | $38.74 | $38.74 | 1,005,300 | — | — |
| 2007-06-15 | $38.35 | $38.35 | 1,193,400 | — | — |
| 2007-06-14 | $39.00 | $39.00 | 935,600 | — | — |
| 2007-06-13 | $38.67 | $38.67 | 804,900 | — | — |
| 2007-06-12 | $38.28 | $38.28 | 1,496,500 | — | — |
| 2007-06-11 | $38.21 | $38.21 | 671,000 | — | — |
| 2007-06-08 | $37.75 | $37.75 | 562,200 | — | — |
| 2007-06-07 | $37.47 | $37.47 | 875,600 | — | — |
| 2007-06-06 | $38.51 | $38.51 | 590,600 | — | — |
| 2007-06-05 | $38.74 | $38.74 | 1,124,400 | — | — |
| 2007-06-04 | $39.11 | $39.11 | 1,204,300 | — | — |
| 2007-06-01 | $39.03 | $39.03 | 811,400 | — | — |
| 2007-05-31 | $38.87 | $38.87 | 3,271,600 | — | — |
| 2007-05-30 | $38.12 | $38.12 | 1,596,400 | — | — |
| 2007-05-29 | $38.07 | $38.07 | 1,132,900 | — | — |
| 2007-05-25 | $37.83 | $37.83 | 678,300 | — | — |
| 2007-05-24 | $37.08 | $37.08 | 1,284,600 | — | — |
| 2007-05-23 | $37.72 | $37.72 | 976,400 | — | — |
| 2007-05-22 | $37.81 | $37.81 | 1,127,800 | — | — |
| 2007-05-21 | $37.94 | $37.94 | 5,583,600 | — | — |
| 2007-05-18 | $35.65 | $35.65 | 1,026,600 | — | — |
| 2007-05-17 | $35.30 | $35.30 | 851,400 | — | — |
| 2007-05-16 | $35.75 | $35.75 | 443,500 | — | — |
| 2007-05-15 | $35.26 | $35.26 | 923,500 | — | — |
| 2007-05-14 | $35.71 | $35.71 | 793,900 | — | — |
| 2007-05-11 | $36.66 | $36.66 | 824,600 | — | — |
| 2007-05-10 | $36.03 | $36.03 | 1,210,500 | — | — |
| 2007-05-09 | $36.49 | $36.49 | 1,127,600 | — | — |
| 2007-05-08 | $36.37 | $36.37 | 1,083,900 | — | — |
| 2007-05-07 | $37.04 | $37.04 | 414,200 | — | — |
| 2007-05-04 | $37.25 | $37.25 | 579,800 | — | — |
| 2007-05-03 | $37.33 | $37.33 | 490,300 | — | — |
| 2007-05-02 | $37.40 | $37.40 | 1,136,300 | — | — |
| 2007-05-01 | $36.89 | $36.89 | 1,240,300 | — | — |
| 2007-04-30 | $36.71 | $36.71 | 1,891,500 | — | — |
| 2007-04-27 | $38.34 | $38.34 | 2,818,000 | — | — |
| 2007-04-26 | $37.82 | $37.82 | 2,621,400 | — | — |
| 2007-04-25 | $36.94 | $36.94 | 1,540,100 | — | — |
| 2007-04-24 | $37.88 | $37.88 | 1,185,700 | — | — |
| 2007-04-23 | $37.75 | $37.75 | 1,403,700 | — | — |
| 2007-04-20 | $37.91 | $37.91 | 3,138,500 | — | — |
| 2007-04-19 | $36.08 | $36.08 | 1,364,200 | — | — |
| 2007-04-18 | $36.24 | $36.24 | 1,085,500 | — | — |
| 2007-04-17 | $36.64 | $36.64 | 776,000 | — | — |
| 2007-04-16 | $36.56 | $36.56 | 1,073,100 | — | — |
| 2007-04-13 | $36.48 | $36.48 | 789,300 | — | — |
| 2007-04-12 | $36.80 | $36.80 | 1,085,600 | — | — |
| 2007-04-11 | $36.79 | $36.79 | 1,331,900 | — | — |
| 2007-04-10 | $36.80 | $36.80 | 1,141,200 | — | — |
| 2007-04-09 | $36.75 | $36.75 | 620,800 | — | — |
| 2007-04-05 | $36.64 | $36.64 | 412,300 | — | — |
| 2007-04-04 | $36.50 | $36.50 | 1,363,800 | — | — |
| 2007-04-03 | $36.26 | $36.26 | 650,900 | — | — |
| 2007-04-02 | $36.03 | $36.03 | 636,200 | — | — |
| 2007-03-30 | $36.48 | $36.48 | 746,600 | — | — |
| 2007-03-29 | $36.06 | $36.06 | 1,197,800 | — | — |
| 2007-03-28 | $36.57 | $36.57 | 2,831,500 | — | — |
| 2007-03-27 | $36.28 | $36.28 | 1,118,500 | — | — |
| 2007-03-26 | $36.02 | $36.02 | 957,200 | — | — |
| 2007-03-23 | $36.00 | $36.00 | 909,600 | — | — |
| 2007-03-22 | $36.00 | $36.00 | 1,065,600 | — | — |
| 2007-03-21 | $35.68 | $35.68 | 1,191,000 | — | — |
| 2007-03-20 | $35.56 | $35.56 | 1,130,900 | — | — |
| 2007-03-19 | $35.36 | $35.36 | 693,100 | — | — |
| 2007-03-16 | $35.01 | $35.01 | 852,500 | — | — |
| 2007-03-15 | $35.37 | $35.37 | 809,600 | — | — |
| 2007-03-14 | $34.89 | $34.89 | 1,008,700 | — | — |
| 2007-03-13 | $34.76 | $34.76 | 1,065,500 | — | — |
| 2007-03-12 | $35.27 | $35.27 | 1,945,100 | — | — |
| 2007-03-09 | $34.40 | $34.40 | 920,600 | — | — |
| 2007-03-08 | $34.06 | $34.06 | 951,100 | — | — |
| 2007-03-07 | $33.94 | $33.94 | 727,600 | — | — |
| 2007-03-06 | $34.10 | $34.10 | 898,000 | — | — |
| 2007-03-05 | $33.79 | $33.79 | 1,082,500 | — | — |
| 2007-03-02 | $34.11 | $34.11 | 1,352,500 | — | — |
| 2007-03-01 | $34.62 | $34.62 | 1,539,500 | — | — |
| 2007-02-28 | $34.65 | $34.65 | 1,767,500 | — | — |
| 2007-02-27 | $34.45 | $34.45 | 1,701,500 | — | — |
| 2007-02-26 | $35.15 | $35.15 | 1,343,400 | — | — |
| 2007-02-23 | $35.50 | $35.50 | 1,785,800 | — | — |
| 2007-02-22 | $35.67 | $35.67 | 3,208,400 | — | — |
| 2007-02-21 | $35.11 | $35.11 | 1,407,300 | — | — |
| 2007-02-20 | $34.83 | $34.83 | 1,286,700 | — | — |
| 2007-02-16 | $34.59 | $34.59 | 2,276,000 | — | — |
| 2007-02-15 | $33.65 | $33.65 | 1,695,100 | — | — |
| 2007-02-14 | $33.58 | $33.58 | 846,600 | — | — |
| 2007-02-13 | $33.63 | $33.63 | 1,345,300 | — | — |
| 2007-02-12 | $33.63 | $33.63 | 1,358,200 | — | — |
| 2007-02-09 | $34.07 | $34.07 | 1,768,400 | — | — |
| 2007-02-08 | $34.35 | $34.35 | 1,762,000 | — | — |
| 2007-02-07 | $34.50 | $34.50 | 1,317,500 | — | — |
| 2007-02-06 | $34.45 | $34.45 | 982,000 | — | — |
| 2007-02-05 | $34.52 | $34.52 | 1,764,600 | — | — |
| 2007-02-02 | $34.80 | $34.80 | 1,299,700 | — | — |
| 2007-02-01 | $35.10 | $35.10 | 1,936,700 | — | — |
| 2007-01-31 | $34.68 | $34.68 | 1,752,700 | — | — |
| 2007-01-30 | $34.96 | $34.96 | 1,850,700 | — | — |
| 2007-01-29 | $34.90 | $34.90 | 1,716,200 | — | — |
| 2007-01-26 | $35.00 | $35.00 | 3,523,200 | — | — |
| 2007-01-25 | $34.43 | $34.43 | 2,947,500 | — | — |
| 2007-01-24 | $34.37 | $34.37 | 6,700,000 | — | — |
| 2007-01-23 | $33.75 | $33.75 | 4,519,000 | — | — |
| 2007-01-22 | $33.12 | $33.12 | 3,938,800 | — | — |
| 2007-01-19 | $33.60 | $33.60 | 3,635,400 | — | — |
| 2007-01-18 | $33.99 | $33.99 | 6,925,100 | — | — |
| 2007-01-17 | $34.44 | $34.44 | 3,132,600 | — | — |
| 2007-01-16 | $35.05 | $35.05 | 3,241,300 | — | — |
| 2007-01-12 | $35.72 | $35.72 | 3,883,900 | — | — |
| 2007-01-11 | $35.70 | $35.70 | 13,452,000 | — | — |
| 2007-01-10 | $39.33 | $39.33 | 1,623,400 | — | — |
| 2007-01-09 | $38.60 | $38.60 | 1,333,200 | — | — |
| 2007-01-08 | $38.61 | $38.61 | 1,043,400 | — | — |
| 2007-01-05 | $38.45 | $38.45 | 1,131,000 | — | — |
| 2007-01-04 | $38.52 | $38.52 | 1,339,000 | — | — |
| 2007-01-03 | $38.12 | $38.12 | 1,820,400 | — | — |