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 | $37.41 | $872.04 | 1,740,645 | — | — |
| 2007-12-28 | $38.02 | $886.12 | 1,294,028 | — | — |
| 2007-12-27 | $37.74 | $879.77 | 1,144,685 | — | — |
| 2007-12-26 | $38.37 | $894.45 | 1,037,760 | — | — |
| 2007-12-24 | $38.64 | $900.60 | 642,490 | — | — |
| 2007-12-21 | $38.45 | $896.24 | 2,752,790 | — | — |
| 2007-12-20 | $38.74 | $902.98 | 1,595,533 | — | — |
| 2007-12-19 | $39.02 | $909.53 | 1,736,650 | — | — |
| 2007-12-18 | $39.05 | $910.13 | 2,283,730 | — | — |
| 2007-12-17 | $39.11 | $911.51 | 2,583,943 | — | — |
| 2007-12-14 | $39.82 | $928.18 | 2,766,890 | — | — |
| 2007-12-13 | $41.33 | $963.29 | 2,581,710 | — | — |
| 2007-12-12 | $41.46 | $955.95 | 3,114,690 | — | — |
| 2007-12-11 | $42.14 | $971.65 | 1,726,898 | — | — |
| 2007-12-10 | $43.08 | $993.23 | 1,358,300 | — | — |
| 2007-12-07 | $42.98 | $990.87 | 1,667,913 | — | — |
| 2007-12-06 | $43.40 | $1,000.69 | 1,233,163 | — | — |
| 2007-12-05 | $43.23 | $996.76 | 1,540,543 | — | — |
| 2007-12-04 | $42.49 | $979.49 | 1,970,710 | — | — |
| 2007-12-03 | $42.20 | $972.82 | 1,467,223 | — | — |
| 2007-11-30 | $41.74 | $962.42 | 1,967,538 | — | — |
| 2007-11-29 | $41.26 | $951.24 | 1,444,428 | — | — |
| 2007-11-28 | $41.45 | $955.56 | 2,405,108 | — | — |
| 2007-11-27 | $41.36 | $953.60 | 1,525,973 | — | — |
| 2007-11-26 | $41.31 | $952.42 | 1,463,815 | — | — |
| 2007-11-23 | $41.50 | $956.73 | 437,805 | — | — |
| 2007-11-21 | $41.49 | $956.54 | 1,704,455 | — | — |
| 2007-11-20 | $41.83 | $964.39 | 1,840,990 | — | — |
| 2007-11-19 | $41.23 | $950.65 | 1,623,380 | — | — |
| 2007-11-16 | $41.28 | $951.63 | 1,385,795 | — | — |
| 2007-11-15 | $40.79 | $940.45 | 2,091,618 | — | — |
| 2007-11-14 | $40.77 | $940.06 | 1,606,225 | — | — |
| 2007-11-13 | $41.02 | $945.75 | 2,449,288 | — | — |
| 2007-11-12 | $40.49 | $933.39 | 2,531,655 | — | — |
| 2007-11-09 | $40.71 | $938.68 | 1,903,970 | — | — |
| 2007-11-08 | $41.33 | $952.81 | 1,926,178 | — | — |
| 2007-11-07 | $40.10 | $924.56 | 1,650,523 | — | — |
| 2007-11-06 | $41.45 | $955.56 | 930,365 | — | — |
| 2007-11-05 | $41.68 | $960.85 | 1,312,945 | — | — |
| 2007-11-02 | $41.69 | $961.25 | 2,091,970 | — | — |
| 2007-11-01 | $41.46 | $955.95 | 1,159,725 | — | — |
| 2007-10-31 | $42.21 | $973.22 | 1,129,998 | — | — |
| 2007-10-30 | $41.82 | $964.19 | 1,040,110 | — | — |
| 2007-10-29 | $41.80 | $963.60 | 847,058 | — | — |
| 2007-10-26 | $41.68 | $960.85 | 1,026,950 | — | — |
| 2007-10-25 | $41.32 | $952.61 | 961,738 | — | — |
| 2007-10-24 | $40.82 | $941.04 | 1,192,390 | — | — |
| 2007-10-23 | $40.46 | $932.80 | 1,250,435 | — | — |
| 2007-10-22 | $40.92 | $943.39 | 852,228 | — | — |
| 2007-10-19 | $40.45 | $932.60 | 1,970,475 | — | — |
| 2007-10-18 | $41.51 | $956.93 | 867,033 | — | — |
| 2007-10-17 | $41.50 | $956.73 | 1,212,483 | — | — |
| 2007-10-16 | $41.93 | $966.74 | 879,135 | — | — |
| 2007-10-15 | $42.28 | $974.79 | 908,745 | — | — |
| 2007-10-12 | $43.00 | $991.46 | 1,541,365 | — | — |
| 2007-10-11 | $42.89 | $988.72 | 1,366,878 | — | — |
| 2007-10-10 | $42.53 | $980.48 | 1,535,373 | — | — |
| 2007-10-09 | $42.59 | $981.85 | 1,806,210 | — | — |
| 2007-10-08 | $41.69 | $961.05 | 410,310 | — | — |
| 2007-10-05 | $41.65 | $960.27 | 715,928 | — | — |
| 2007-10-04 | $41.69 | $961.05 | 660,115 | — | — |
| 2007-10-03 | $41.23 | $950.46 | 847,880 | — | — |
| 2007-10-02 | $41.60 | $959.09 | 656,825 | — | — |
| 2007-10-01 | $41.77 | $963.01 | 1,028,008 | — | — |
| 2007-09-28 | $41.23 | $950.46 | 1,176,998 | — | — |
| 2007-09-27 | $42.20 | $972.82 | 1,098,390 | — | — |
| 2007-09-26 | $42.22 | $973.41 | 946,815 | — | — |
| 2007-09-25 | $41.86 | $964.97 | 1,172,650 | — | — |
| 2007-09-24 | $41.87 | $965.37 | 1,707,863 | — | — |
| 2007-09-21 | $41.89 | $965.76 | 1,629,020 | — | — |
| 2007-09-20 | $41.63 | $959.68 | 865,858 | — | — |
| 2007-09-19 | $42.16 | $972.04 | 1,208,840 | — | — |
| 2007-09-18 | $41.71 | $961.64 | 1,624,555 | — | — |
| 2007-09-17 | $41.03 | $945.94 | 1,272,643 | — | — |
| 2007-09-14 | $41.50 | $946.33 | 915,913 | — | — |
| 2007-09-13 | $41.17 | $938.96 | 914,150 | — | — |
| 2007-09-12 | $41.09 | $937.02 | 1,727,485 | — | — |
| 2007-09-11 | $40.92 | $933.14 | 1,138,693 | — | — |
| 2007-09-10 | $40.61 | $926.15 | 945,875 | — | — |
| 2007-09-07 | $40.62 | $926.34 | 1,345,610 | — | — |
| 2007-09-06 | $41.26 | $940.90 | 1,044,458 | — | — |
| 2007-09-05 | $41.17 | $938.77 | 1,548,415 | — | — |
| 2007-09-04 | $41.31 | $942.06 | 883,953 | — | — |
| 2007-08-31 | $40.69 | $927.90 | 913,680 | — | — |
| 2007-08-30 | $40.53 | $924.21 | 755,525 | — | — |
| 2007-08-29 | $40.95 | $933.91 | 1,132,935 | — | — |
| 2007-08-28 | $39.66 | $904.41 | 1,514,458 | — | — |
| 2007-08-27 | $40.47 | $922.85 | 1,364,175 | — | — |
| 2007-08-24 | $41.75 | $952.16 | 813,218 | — | — |
| 2007-08-23 | $41.04 | $935.85 | 793,948 | — | — |
| 2007-08-22 | $41.08 | $936.83 | 842,475 | — | — |
| 2007-08-21 | $40.90 | $932.75 | 1,700,225 | — | — |
| 2007-08-20 | $40.40 | $921.30 | 1,694,233 | — | — |
| 2007-08-17 | $40.59 | $925.57 | 2,350,353 | — | — |
| 2007-08-16 | $39.81 | $907.91 | 2,270,335 | — | — |
| 2007-08-15 | $39.62 | $903.44 | 1,389,673 | — | — |
| 2007-08-14 | $40.44 | $922.27 | 2,232,148 | — | — |
| 2007-08-13 | $41.86 | $954.68 | 1,747,578 | — | — |
| 2007-08-10 | $40.89 | $932.36 | 1,962,015 | — | — |
| 2007-08-09 | $41.07 | $936.63 | 2,183,855 | — | — |
| 2007-08-08 | $42.46 | $968.27 | 2,577,363 | — | — |
| 2007-08-07 | $41.83 | $953.90 | 1,898,330 | — | — |
| 2007-08-06 | $41.22 | $939.93 | 1,558,638 | — | — |
| 2007-08-03 | $39.34 | $897.04 | 2,406,518 | — | — |
| 2007-08-02 | $40.95 | $933.91 | 1,742,760 | — | — |
| 2007-08-01 | $41.04 | $935.85 | 2,183,150 | — | — |
| 2007-07-31 | $39.47 | $900.14 | 2,472,435 | — | — |
| 2007-07-30 | $40.28 | $918.58 | 2,534,123 | — | — |
| 2007-07-27 | $39.45 | $899.56 | 4,106,155 | — | — |
| 2007-07-26 | $41.38 | $943.62 | 2,600,510 | — | — |
| 2007-07-25 | $42.32 | $965.16 | 2,302,413 | — | — |
| 2007-07-24 | $42.13 | $960.70 | 1,846,043 | — | — |
| 2007-07-23 | $43.58 | $993.88 | 926,488 | — | — |
| 2007-07-20 | $43.31 | $987.67 | 1,607,400 | — | — |
| 2007-07-19 | $43.69 | $996.41 | 1,326,575 | — | — |
| 2007-07-18 | $42.92 | $978.75 | 1,533,963 | — | — |
| 2007-07-17 | $42.63 | $972.15 | 1,066,548 | — | — |
| 2007-07-16 | $42.83 | $976.81 | 1,201,790 | — | — |
| 2007-07-13 | $43.32 | $987.87 | 1,511,990 | — | — |
| 2007-07-12 | $43.12 | $983.40 | 2,255,765 | — | — |
| 2007-07-11 | $41.80 | $953.13 | 1,752,278 | — | — |
| 2007-07-10 | $41.07 | $936.63 | 1,464,873 | — | — |
| 2007-07-09 | $41.64 | $949.63 | 1,051,155 | — | — |
| 2007-07-06 | $41.38 | $943.62 | 1,317,998 | — | — |
| 2007-07-05 | $41.69 | $950.80 | 1,482,733 | — | — |
| 2007-07-03 | $41.78 | $952.74 | 1,232,928 | — | — |
| 2007-07-02 | $41.45 | $945.17 | 2,115,823 | — | — |
| 2007-06-29 | $41.04 | $935.85 | 2,288,783 | — | — |
| 2007-06-28 | $41.04 | $935.85 | 1,531,730 | — | — |
| 2007-06-27 | $41.32 | $942.26 | 2,255,178 | — | — |
| 2007-06-26 | $40.82 | $930.81 | 2,993,900 | — | — |
| 2007-06-25 | $41.33 | $942.45 | 1,569,565 | — | — |
| 2007-06-22 | $41.24 | $940.51 | 2,176,923 | — | — |
| 2007-06-21 | $42.11 | $960.31 | 1,687,065 | — | — |
| 2007-06-20 | $42.17 | $961.67 | 1,859,908 | — | — |
| 2007-06-19 | $43.31 | $987.67 | 944,348 | — | — |
| 2007-06-18 | $43.20 | $985.15 | 750,120 | — | — |
| 2007-06-15 | $43.73 | $997.18 | 1,261,245 | — | — |
| 2007-06-14 | $43.39 | $989.42 | 1,633,485 | — | — |
| 2007-06-13 | $43.61 | $984.18 | 1,523,975 | — | — |
| 2007-06-12 | $42.54 | $959.98 | 1,229,638 | — | — |
| 2007-06-11 | $43.20 | $974.96 | 2,432,250 | — | — |
| 2007-06-08 | $42.60 | $961.52 | 2,100,783 | — | — |
| 2007-06-07 | $41.98 | $947.49 | 4,003,695 | — | — |
| 2007-06-06 | $43.74 | $987.25 | 4,350,555 | — | — |
| 2007-06-05 | $44.60 | $1,006.46 | 3,614,770 | — | — |
| 2007-06-04 | $44.64 | $1,007.42 | 1,597,295 | — | — |
| 2007-06-01 | $44.86 | $1,012.42 | 1,672,378 | — | — |
| 2007-05-31 | $45.00 | $1,015.68 | 1,918,305 | — | — |
| 2007-05-30 | $44.92 | $1,013.76 | 1,565,335 | — | — |
| 2007-05-29 | $44.49 | $1,004.16 | 1,021,428 | — | — |
| 2007-05-25 | $44.43 | $1,002.81 | 1,444,898 | — | — |
| 2007-05-24 | $44.54 | $1,005.12 | 1,506,115 | — | — |
| 2007-05-23 | $45.55 | $1,027.97 | 2,217,108 | — | — |
| 2007-05-22 | $46.13 | $1,041.03 | 2,428,020 | — | — |
| 2007-05-21 | $45.73 | $1,032.01 | 1,578,848 | — | — |
| 2007-05-18 | $45.04 | $1,016.45 | 741,543 | — | — |
| 2007-05-17 | $44.94 | $1,014.14 | 908,628 | — | — |
| 2007-05-16 | $44.93 | $1,013.95 | 878,313 | — | — |
| 2007-05-15 | $44.79 | $1,010.88 | 1,018,608 | — | — |
| 2007-05-14 | $44.77 | $1,010.30 | 1,327,398 | — | — |
| 2007-05-11 | $44.26 | $998.78 | 1,753,805 | — | — |
| 2007-05-10 | $44.06 | $994.36 | 2,002,670 | — | — |
| 2007-05-09 | $44.20 | $997.43 | 1,524,328 | — | — |
| 2007-05-08 | $44.14 | $996.09 | 1,682,248 | — | — |
| 2007-05-07 | $44.06 | $994.36 | 1,030,358 | — | — |
| 2007-05-04 | $43.74 | $987.06 | 889,828 | — | — |
| 2007-05-03 | $43.83 | $989.17 | 1,358,535 | — | — |
| 2007-05-02 | $43.70 | $986.29 | 1,399,190 | — | — |
| 2007-05-01 | $43.65 | $985.14 | 2,220,633 | — | — |
| 2007-04-30 | $43.06 | $971.70 | 1,091,340 | — | — |
| 2007-04-27 | $43.39 | $979.19 | 1,301,195 | — | — |
| 2007-04-26 | $43.80 | $988.41 | 1,805,153 | — | — |
| 2007-04-25 | $43.78 | $988.02 | 2,197,603 | — | — |
| 2007-04-24 | $42.66 | $962.67 | 1,017,198 | — | — |
| 2007-04-23 | $42.41 | $957.10 | 905,455 | — | — |
| 2007-04-20 | $42.29 | $954.41 | 1,611,160 | — | — |
| 2007-04-19 | $41.47 | $935.97 | 973,723 | — | — |
| 2007-04-18 | $41.78 | $942.89 | 745,420 | — | — |
| 2007-04-17 | $41.91 | $945.77 | 806,638 | — | — |
| 2007-04-16 | $41.69 | $940.96 | 1,102,150 | — | — |
| 2007-04-13 | $41.45 | $935.39 | 1,343,378 | — | — |
| 2007-04-12 | $41.70 | $941.16 | 1,044,810 | — | — |
| 2007-04-11 | $41.52 | $937.12 | 1,046,338 | — | — |
| 2007-04-10 | $41.63 | $939.62 | 598,780 | — | — |
| 2007-04-09 | $41.34 | $932.90 | 521,465 | — | — |
| 2007-04-05 | $41.20 | $929.82 | 768,803 | — | — |
| 2007-04-04 | $41.15 | $928.67 | 1,468,868 | — | — |
| 2007-04-03 | $41.40 | $934.24 | 1,136,108 | — | — |
| 2007-04-02 | $41.47 | $935.97 | 1,657,808 | — | — |
| 2007-03-30 | $40.77 | $920.03 | 2,304,175 | — | — |
| 2007-03-29 | $41.00 | $925.41 | 1,218,475 | — | — |
| 2007-03-28 | $40.98 | $924.83 | 1,906,203 | — | — |
| 2007-03-27 | $40.71 | $918.68 | 1,209,663 | — | — |
| 2007-03-26 | $40.86 | $922.14 | 1,566,745 | — | — |
| 2007-03-23 | $40.64 | $917.15 | 1,155,730 | — | — |
| 2007-03-22 | $40.39 | $911.58 | 1,233,750 | — | — |
| 2007-03-21 | $40.68 | $918.11 | 1,632,780 | — | — |
| 2007-03-20 | $40.40 | $911.77 | 1,012,145 | — | — |
| 2007-03-19 | $39.85 | $899.28 | 1,069,250 | — | — |
| 2007-03-16 | $39.41 | $889.49 | 1,476,505 | — | — |
| 2007-03-15 | $39.56 | $892.75 | 1,891,163 | — | — |
| 2007-03-14 | $39.42 | $879.50 | 2,275,270 | — | — |
| 2007-03-13 | $39.25 | $875.70 | 1,942,510 | — | — |
| 2007-03-12 | $39.57 | $882.92 | 1,227,405 | — | — |
| 2007-03-09 | $39.56 | $882.54 | 841,065 | — | — |
| 2007-03-08 | $39.34 | $877.79 | 1,018,138 | — | — |
| 2007-03-07 | $39.41 | $879.31 | 1,617,858 | — | — |
| 2007-03-06 | $39.51 | $881.40 | 1,107,673 | — | — |
| 2007-03-05 | $39.00 | $870.01 | 1,140,808 | — | — |
| 2007-03-02 | $39.69 | $885.58 | 1,938,868 | — | — |
| 2007-03-01 | $39.80 | $887.86 | 1,718,085 | — | — |
| 2007-02-28 | $39.40 | $879.12 | 2,464,563 | — | — |
| 2007-02-27 | $39.69 | $885.58 | 1,480,500 | — | — |
| 2007-02-26 | $40.76 | $909.31 | 1,277,695 | — | — |
| 2007-02-23 | $40.64 | $906.65 | 665,168 | — | — |
| 2007-02-22 | $40.65 | $906.84 | 1,385,443 | — | — |
| 2007-02-21 | $40.67 | $907.41 | 1,515,750 | — | — |
| 2007-02-20 | $40.84 | $911.21 | 1,179,935 | — | — |
| 2007-02-16 | $40.84 | $911.21 | 1,269,470 | — | — |
| 2007-02-15 | $40.92 | $912.92 | 1,018,608 | — | — |
| 2007-02-14 | $41.12 | $917.48 | 1,945,683 | — | — |
| 2007-02-13 | $40.85 | $911.40 | 4,091,820 | — | — |
| 2007-02-12 | $39.78 | $887.48 | 1,306,953 | — | — |
| 2007-02-09 | $40.27 | $898.49 | 1,404,243 | — | — |
| 2007-02-08 | $40.36 | $900.39 | 883,130 | — | — |
| 2007-02-07 | $40.20 | $896.97 | 533,098 | — | — |
| 2007-02-06 | $40.19 | $896.59 | 1,428,565 | — | — |
| 2007-02-05 | $40.09 | $894.31 | 1,216,830 | — | — |
| 2007-02-02 | $39.95 | $891.27 | 1,135,873 | — | — |
| 2007-02-01 | $39.74 | $886.72 | 1,289,445 | — | — |
| 2007-01-31 | $39.46 | $880.45 | 1,129,763 | — | — |
| 2007-01-30 | $39.41 | $879.31 | 1,072,658 | — | — |
| 2007-01-29 | $39.32 | $877.22 | 1,205,198 | — | — |
| 2007-01-26 | $39.18 | $874.18 | 1,207,430 | — | — |
| 2007-01-25 | $39.23 | $875.32 | 867,385 | — | — |
| 2007-01-24 | $39.60 | $883.49 | 1,467,105 | — | — |
| 2007-01-23 | $39.06 | $871.53 | 1,058,088 | — | — |
| 2007-01-22 | $39.06 | $871.53 | 745,185 | — | — |
| 2007-01-19 | $39.19 | $874.37 | 796,885 | — | — |
| 2007-01-18 | $39.20 | $874.56 | 812,395 | — | — |
| 2007-01-17 | $39.46 | $880.45 | 829,785 | — | — |
| 2007-01-16 | $39.40 | $878.93 | 1,036,468 | — | — |
| 2007-01-12 | $39.11 | $872.48 | 1,613,393 | — | — |
| 2007-01-11 | $39.81 | $888.24 | 1,409,883 | — | — |
| 2007-01-10 | $40.14 | $895.64 | 884,070 | — | — |
| 2007-01-09 | $40.21 | $897.16 | 1,168,890 | — | — |
| 2007-01-08 | $40.40 | $901.34 | 744,715 | — | — |
| 2007-01-05 | $40.57 | $905.13 | 1,293,205 | — | — |
| 2007-01-04 | $41.51 | $926.02 | 682,910 | — | — |
| 2007-01-03 | $41.87 | $934.19 | 1,391,435 | — | — |