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
- 1980-03-17 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 | $25.13 | $41.77 | 3,613,900 | — | — |
| 2007-12-28 | $25.24 | $41.96 | 3,816,700 | — | — |
| 2007-12-27 | $25.19 | $41.87 | 4,435,000 | — | — |
| 2007-12-26 | $26.58 | $43.45 | 3,039,200 | — | — |
| 2007-12-24 | $27.02 | $44.17 | 2,134,800 | — | — |
| 2007-12-21 | $27.06 | $44.24 | 7,580,000 | — | — |
| 2007-12-20 | $25.73 | $42.06 | 5,212,700 | — | — |
| 2007-12-19 | $25.53 | $41.74 | 6,878,500 | — | — |
| 2007-12-18 | $26.56 | $43.42 | 5,864,200 | — | — |
| 2007-12-17 | $26.59 | $43.47 | 4,497,600 | — | — |
| 2007-12-14 | $26.60 | $43.49 | 4,334,000 | — | — |
| 2007-12-13 | $27.59 | $45.10 | 5,051,600 | — | — |
| 2007-12-12 | $27.03 | $44.19 | 8,435,100 | — | — |
| 2007-12-11 | $28.77 | $47.03 | 5,220,300 | — | — |
| 2007-12-10 | $31.01 | $50.69 | 6,791,300 | — | — |
| 2007-12-07 | $29.78 | $48.68 | 3,286,000 | — | — |
| 2007-12-06 | $29.99 | $49.03 | 4,776,700 | — | — |
| 2007-12-05 | $28.99 | $47.39 | 3,916,000 | — | — |
| 2007-12-04 | $28.65 | $46.84 | 3,255,700 | — | — |
| 2007-12-03 | $29.98 | $49.01 | 4,739,300 | — | — |
| 2007-11-30 | $29.91 | $48.90 | 6,892,700 | — | — |
| 2007-11-29 | $28.64 | $46.82 | 4,324,300 | — | — |
| 2007-11-28 | $29.07 | $47.52 | 6,111,700 | — | — |
| 2007-11-27 | $27.36 | $44.73 | 6,772,700 | — | — |
| 2007-11-26 | $26.23 | $42.88 | 4,122,700 | — | — |
| 2007-11-23 | $28.04 | $45.84 | 1,700,200 | — | — |
| 2007-11-21 | $27.16 | $44.40 | 5,193,500 | — | — |
| 2007-11-20 | $27.35 | $44.71 | 4,786,300 | — | — |
| 2007-11-19 | $27.51 | $44.97 | 4,820,000 | — | — |
| 2007-11-16 | $27.81 | $45.46 | 4,669,400 | — | — |
| 2007-11-15 | $28.18 | $46.07 | 4,363,200 | — | — |
| 2007-11-14 | $29.15 | $47.65 | 3,686,600 | — | — |
| 2007-11-13 | $29.91 | $48.90 | 5,195,400 | — | — |
| 2007-11-12 | $28.99 | $47.39 | 6,910,500 | — | — |
| 2007-11-09 | $28.83 | $47.13 | 4,853,800 | — | — |
| 2007-11-08 | $28.46 | $46.53 | 9,258,000 | — | — |
| 2007-11-07 | $27.78 | $45.41 | 6,208,500 | — | — |
| 2007-11-06 | $29.73 | $48.60 | 5,033,800 | — | — |
| 2007-11-05 | $29.59 | $48.37 | 4,572,400 | — | — |
| 2007-11-02 | $29.84 | $48.78 | 7,120,000 | — | — |
| 2007-11-01 | $29.92 | $48.91 | 7,486,100 | — | — |
| 2007-10-31 | $31.28 | $51.14 | 10,703,200 | — | — |
| 2007-10-30 | $30.66 | $50.12 | 12,262,700 | — | — |
| 2007-10-29 | $29.70 | $48.55 | 5,802,400 | — | — |
| 2007-10-26 | $29.62 | $48.42 | 7,426,200 | — | — |
| 2007-10-25 | $29.15 | $47.65 | 8,877,400 | — | — |
| 2007-10-24 | $29.27 | $47.85 | 7,835,400 | — | — |
| 2007-10-23 | $29.98 | $49.01 | 5,270,800 | — | — |
| 2007-10-22 | $29.90 | $48.88 | 3,824,500 | — | — |
| 2007-10-19 | $29.97 | $48.99 | 7,902,500 | — | — |
| 2007-10-18 | $30.48 | $49.83 | 4,827,300 | — | — |
| 2007-10-17 | $31.00 | $50.68 | 11,639,800 | — | — |
| 2007-10-16 | $31.13 | $50.89 | 8,225,800 | — | — |
| 2007-10-15 | $32.64 | $53.36 | 4,447,400 | — | — |
| 2007-10-12 | $33.04 | $54.01 | 5,777,400 | — | — |
| 2007-10-11 | $33.68 | $55.06 | 4,066,800 | — | — |
| 2007-10-10 | $34.16 | $55.84 | 3,277,500 | — | — |
| 2007-10-09 | $35.06 | $57.32 | 2,469,300 | — | — |
| 2007-10-08 | $34.95 | $57.14 | 1,929,100 | — | — |
| 2007-10-05 | $35.08 | $57.35 | 2,212,400 | — | — |
| 2007-10-04 | $34.89 | $57.04 | 2,522,800 | — | — |
| 2007-10-03 | $34.68 | $56.69 | 3,023,000 | — | — |
| 2007-10-02 | $34.55 | $56.48 | 2,094,200 | — | — |
| 2007-10-01 | $34.31 | $56.09 | 2,814,400 | — | — |
| 2007-09-28 | $33.88 | $55.39 | 2,507,000 | — | — |
| 2007-09-27 | $34.22 | $55.94 | 1,496,000 | — | — |
| 2007-09-26 | $34.21 | $55.93 | 2,402,200 | — | — |
| 2007-09-25 | $34.84 | $56.27 | 2,654,000 | — | — |
| 2007-09-24 | $34.61 | $55.90 | 2,667,700 | — | — |
| 2007-09-21 | $35.23 | $56.90 | 4,967,300 | — | — |
| 2007-09-20 | $35.41 | $57.19 | 2,950,300 | — | — |
| 2007-09-19 | $36.50 | $58.95 | 3,265,900 | — | — |
| 2007-09-18 | $36.64 | $59.18 | 4,307,500 | — | — |
| 2007-09-17 | $34.72 | $56.08 | 1,625,400 | — | — |
| 2007-09-14 | $34.77 | $56.16 | 3,057,200 | — | — |
| 2007-09-13 | $34.41 | $55.58 | 3,812,400 | — | — |
| 2007-09-12 | $34.42 | $55.59 | 3,001,500 | — | — |
| 2007-09-11 | $34.80 | $56.20 | 4,148,700 | — | — |
| 2007-09-10 | $35.06 | $56.62 | 2,330,800 | — | — |
| 2007-09-07 | $34.79 | $56.19 | 3,220,500 | — | — |
| 2007-09-06 | $35.25 | $56.93 | 3,613,400 | — | — |
| 2007-09-05 | $34.73 | $56.09 | 4,491,700 | — | — |
| 2007-09-04 | $35.69 | $57.64 | 3,141,500 | — | — |
| 2007-08-31 | $35.69 | $57.64 | 2,523,800 | — | — |
| 2007-08-30 | $35.42 | $57.21 | 3,092,400 | — | — |
| 2007-08-29 | $36.27 | $58.58 | 2,787,700 | — | — |
| 2007-08-28 | $35.36 | $57.11 | 3,712,500 | — | — |
| 2007-08-27 | $36.40 | $58.79 | 2,600,700 | — | — |
| 2007-08-24 | $37.01 | $59.77 | 2,968,000 | — | — |
| 2007-08-23 | $37.01 | $59.77 | 2,109,500 | — | — |
| 2007-08-22 | $37.15 | $60.00 | 4,057,100 | — | — |
| 2007-08-21 | $37.20 | $60.08 | 5,237,600 | — | — |
| 2007-08-20 | $36.91 | $59.61 | 6,484,800 | — | — |
| 2007-08-17 | $38.03 | $61.42 | 8,053,200 | — | — |
| 2007-08-16 | $36.39 | $58.77 | 14,401,100 | — | — |
| 2007-08-15 | $37.38 | $60.37 | 4,780,600 | — | — |
| 2007-08-14 | $37.42 | $60.44 | 3,111,500 | — | — |
| 2007-08-13 | $37.61 | $60.74 | 3,748,900 | — | — |
| 2007-08-10 | $39.22 | $63.34 | 5,464,500 | — | — |
| 2007-08-09 | $38.61 | $62.36 | 5,531,000 | — | — |
| 2007-08-08 | $40.10 | $64.76 | 6,861,900 | — | — |
| 2007-08-07 | $39.53 | $63.84 | 5,405,900 | — | — |
| 2007-08-06 | $38.82 | $62.70 | 5,638,200 | — | — |
| 2007-08-03 | $36.09 | $58.29 | 4,744,000 | — | — |
| 2007-08-02 | $37.48 | $60.53 | 3,385,400 | — | — |
| 2007-08-01 | $37.19 | $60.06 | 5,427,000 | — | — |
| 2007-07-31 | $36.89 | $59.58 | 5,373,700 | — | — |
| 2007-07-30 | $38.07 | $61.49 | 5,724,000 | — | — |
| 2007-07-27 | $36.78 | $59.40 | 4,266,400 | — | — |
| 2007-07-26 | $37.18 | $60.05 | 5,432,200 | — | — |
| 2007-07-25 | $38.23 | $61.74 | 5,043,200 | — | — |
| 2007-07-24 | $37.54 | $60.63 | 4,713,400 | — | — |
| 2007-07-23 | $38.78 | $62.63 | 3,571,100 | — | — |
| 2007-07-20 | $38.69 | $62.49 | 5,194,200 | — | — |
| 2007-07-19 | $39.55 | $63.88 | 3,404,600 | — | — |
| 2007-07-18 | $40.11 | $64.78 | 4,885,900 | — | — |
| 2007-07-17 | $40.65 | $65.65 | 3,587,700 | — | — |
| 2007-07-16 | $40.50 | $65.41 | 2,617,400 | — | — |
| 2007-07-13 | $40.79 | $65.88 | 4,492,500 | — | — |
| 2007-07-12 | $40.47 | $65.36 | 4,073,100 | — | — |
| 2007-07-11 | $38.99 | $62.97 | 2,785,200 | — | — |
| 2007-07-10 | $38.75 | $62.58 | 5,327,900 | — | — |
| 2007-07-09 | $39.76 | $64.22 | 3,950,800 | — | — |
| 2007-07-06 | $40.08 | $64.73 | 1,971,900 | — | — |
| 2007-07-05 | $40.28 | $65.06 | 1,993,000 | — | — |
| 2007-07-03 | $40.66 | $65.67 | 1,715,900 | — | — |
| 2007-07-02 | $40.37 | $65.20 | 2,408,800 | — | — |
| 2007-06-29 | $39.77 | $64.23 | 4,303,300 | — | — |
| 2007-06-28 | $40.27 | $65.04 | 3,508,900 | — | — |
| 2007-06-27 | $40.59 | $65.56 | 4,228,200 | — | — |
| 2007-06-26 | $40.85 | $65.30 | 3,544,400 | — | — |
| 2007-06-25 | $41.03 | $65.59 | 3,627,400 | — | — |
| 2007-06-22 | $41.35 | $66.10 | 6,135,700 | — | — |
| 2007-06-21 | $42.28 | $67.58 | 3,201,400 | — | — |
| 2007-06-20 | $42.37 | $67.73 | 2,721,800 | — | — |
| 2007-06-19 | $43.06 | $68.83 | 1,829,000 | — | — |
| 2007-06-18 | $42.77 | $68.37 | 2,743,200 | — | — |
| 2007-06-15 | $42.75 | $68.33 | 3,585,300 | — | — |
| 2007-06-14 | $42.55 | $68.02 | 2,195,700 | — | — |
| 2007-06-13 | $42.95 | $68.65 | 3,933,800 | — | — |
| 2007-06-12 | $42.29 | $67.60 | 4,845,100 | — | — |
| 2007-06-11 | $42.62 | $68.13 | 2,711,000 | — | — |
| 2007-06-08 | $42.39 | $67.76 | 4,675,700 | — | — |
| 2007-06-07 | $41.54 | $66.40 | 5,958,000 | — | — |
| 2007-06-06 | $41.78 | $66.78 | 2,950,600 | — | — |
| 2007-06-05 | $42.13 | $67.34 | 2,827,400 | — | — |
| 2007-06-04 | $42.66 | $68.19 | 2,061,600 | — | — |
| 2007-06-01 | $42.78 | $68.38 | 2,643,600 | — | — |
| 2007-05-31 | $42.36 | $67.71 | 3,807,900 | — | — |
| 2007-05-30 | $42.78 | $68.38 | 3,369,800 | — | — |
| 2007-05-29 | $42.40 | $67.78 | 4,038,500 | — | — |
| 2007-05-25 | $42.93 | $68.62 | 2,810,000 | — | — |
| 2007-05-24 | $42.59 | $68.08 | 5,784,800 | — | — |
| 2007-05-23 | $42.83 | $68.46 | 8,843,500 | — | — |
| 2007-05-22 | $41.44 | $66.24 | 2,970,100 | — | — |
| 2007-05-21 | $41.38 | $66.15 | 2,346,600 | — | — |
| 2007-05-18 | $41.16 | $65.79 | 2,928,400 | — | — |
| 2007-05-17 | $41.01 | $65.55 | 2,872,100 | — | — |
| 2007-05-16 | $41.38 | $66.15 | 2,091,100 | — | — |
| 2007-05-15 | $40.79 | $65.20 | 2,752,900 | — | — |
| 2007-05-14 | $40.88 | $65.35 | 1,532,900 | — | — |
| 2007-05-11 | $41.12 | $65.73 | 1,975,200 | — | — |
| 2007-05-10 | $40.84 | $65.28 | 2,270,200 | — | — |
| 2007-05-09 | $41.46 | $66.27 | 2,037,400 | — | — |
| 2007-05-08 | $41.26 | $65.95 | 2,368,400 | — | — |
| 2007-05-07 | $41.55 | $66.42 | 2,074,700 | — | — |
| 2007-05-04 | $41.12 | $65.73 | 2,471,700 | — | — |
| 2007-05-03 | $41.28 | $65.99 | 2,528,400 | — | — |
| 2007-05-02 | $40.91 | $65.39 | 2,502,100 | — | — |
| 2007-05-01 | $40.79 | $65.20 | 3,979,000 | — | — |
| 2007-04-30 | $40.59 | $64.88 | 3,403,800 | — | — |
| 2007-04-27 | $40.84 | $65.28 | 2,770,800 | — | — |
| 2007-04-26 | $40.67 | $65.01 | 3,489,200 | — | — |
| 2007-04-25 | $40.41 | $64.59 | 3,538,600 | — | — |
| 2007-04-24 | $39.89 | $63.76 | 4,387,300 | — | — |
| 2007-04-23 | $40.10 | $64.10 | 4,029,700 | — | — |
| 2007-04-20 | $40.16 | $64.19 | 5,666,200 | — | — |
| 2007-04-19 | $40.04 | $64.00 | 4,769,500 | — | — |
| 2007-04-18 | $39.63 | $63.35 | 4,301,300 | — | — |
| 2007-04-17 | $39.11 | $62.52 | 2,671,000 | — | — |
| 2007-04-16 | $39.33 | $62.87 | 5,048,200 | — | — |
| 2007-04-13 | $38.43 | $61.43 | 3,512,000 | — | — |
| 2007-04-12 | $38.26 | $61.16 | 3,261,500 | — | — |
| 2007-04-11 | $38.41 | $61.40 | 2,941,500 | — | — |
| 2007-04-10 | $38.60 | $61.70 | 1,947,000 | — | — |
| 2007-04-09 | $38.27 | $61.17 | 2,246,700 | — | — |
| 2007-04-05 | $38.80 | $62.02 | 2,501,300 | — | — |
| 2007-04-04 | $38.65 | $61.78 | 1,859,200 | — | — |
| 2007-04-03 | $38.60 | $61.70 | 2,051,600 | — | — |
| 2007-04-02 | $38.10 | $60.90 | 2,857,000 | — | — |
| 2007-03-30 | $38.69 | $61.85 | 2,441,900 | — | — |
| 2007-03-29 | $38.99 | $62.32 | 2,420,600 | — | — |
| 2007-03-28 | $38.71 | $61.88 | 3,378,700 | — | — |
| 2007-03-27 | $39.76 | $62.88 | 2,643,000 | — | — |
| 2007-03-26 | $40.07 | $63.37 | 3,274,900 | — | — |
| 2007-03-23 | $40.13 | $63.47 | 1,098,800 | — | — |
| 2007-03-22 | $40.13 | $63.47 | 1,824,200 | — | — |
| 2007-03-21 | $40.45 | $63.98 | 4,932,300 | — | — |
| 2007-03-20 | $39.61 | $62.65 | 3,771,500 | — | — |
| 2007-03-19 | $39.48 | $62.44 | 3,640,600 | — | — |
| 2007-03-16 | $39.35 | $62.24 | 3,524,100 | — | — |
| 2007-03-15 | $39.39 | $62.30 | 2,074,300 | — | — |
| 2007-03-14 | $38.96 | $61.62 | 4,103,100 | — | — |
| 2007-03-13 | $38.66 | $61.14 | 4,512,500 | — | — |
| 2007-03-12 | $40.22 | $63.61 | 1,764,500 | — | — |
| 2007-03-09 | $39.96 | $63.20 | 2,806,800 | — | — |
| 2007-03-08 | $40.08 | $63.39 | 2,416,200 | — | — |
| 2007-03-07 | $39.59 | $62.62 | 2,037,900 | — | — |
| 2007-03-06 | $40.15 | $63.50 | 2,030,200 | — | — |
| 2007-03-05 | $39.39 | $62.30 | 2,449,000 | — | — |
| 2007-03-02 | $39.99 | $63.25 | 2,940,000 | — | — |
| 2007-03-01 | $40.11 | $63.44 | 5,040,800 | — | — |
| 2007-02-28 | $40.28 | $63.71 | 3,913,500 | — | — |
| 2007-02-27 | $39.72 | $62.82 | 4,249,800 | — | — |
| 2007-02-26 | $40.65 | $64.29 | 2,152,800 | — | — |
| 2007-02-23 | $40.58 | $64.18 | 1,645,900 | — | — |
| 2007-02-22 | $40.68 | $64.34 | 1,571,100 | — | — |
| 2007-02-21 | $40.80 | $64.53 | 2,475,700 | — | — |
| 2007-02-20 | $41.20 | $65.16 | 1,596,900 | — | — |
| 2007-02-16 | $40.98 | $64.81 | 1,682,500 | — | — |
| 2007-02-15 | $40.97 | $64.80 | 1,614,500 | — | — |
| 2007-02-14 | $41.11 | $65.02 | 2,160,300 | — | — |
| 2007-02-13 | $41.05 | $64.92 | 2,072,400 | — | — |
| 2007-02-12 | $40.75 | $64.45 | 2,451,800 | — | — |
| 2007-02-09 | $40.46 | $63.99 | 3,076,800 | — | — |
| 2007-02-08 | $40.39 | $63.88 | 1,921,900 | — | — |
| 2007-02-07 | $40.91 | $64.70 | 1,781,500 | — | — |
| 2007-02-06 | $40.53 | $64.10 | 1,620,500 | — | — |
| 2007-02-05 | $40.33 | $63.79 | 1,669,900 | — | — |
| 2007-02-02 | $40.33 | $63.79 | 1,978,100 | — | — |
| 2007-02-01 | $40.24 | $63.64 | 2,793,400 | — | — |
| 2007-01-31 | $39.90 | $63.11 | 3,093,400 | — | — |
| 2007-01-30 | $39.30 | $62.16 | 1,668,100 | — | — |
| 2007-01-29 | $39.09 | $61.82 | 3,337,500 | — | — |
| 2007-01-26 | $39.11 | $61.86 | 3,348,400 | — | — |
| 2007-01-25 | $38.91 | $61.54 | 1,557,200 | — | — |
| 2007-01-24 | $39.38 | $62.28 | 1,986,900 | — | — |
| 2007-01-23 | $39.09 | $61.82 | 1,294,800 | — | — |
| 2007-01-22 | $39.20 | $62.00 | 2,072,000 | — | — |
| 2007-01-19 | $39.59 | $62.62 | 2,882,400 | — | — |
| 2007-01-18 | $39.90 | $63.11 | 4,138,600 | — | — |
| 2007-01-17 | $39.64 | $62.69 | 3,080,500 | — | — |
| 2007-01-16 | $40.35 | $63.82 | 2,376,600 | — | — |
| 2007-01-12 | $40.03 | $63.31 | 1,670,700 | — | — |
| 2007-01-11 | $39.93 | $63.15 | 1,196,600 | — | — |
| 2007-01-10 | $39.90 | $63.11 | 1,296,300 | — | — |
| 2007-01-09 | $40.00 | $63.26 | 1,383,200 | — | — |
| 2007-01-08 | $39.92 | $63.14 | 3,109,500 | — | — |
| 2007-01-05 | $40.18 | $63.55 | 3,162,700 | — | — |
| 2007-01-04 | $40.99 | $64.83 | 1,580,000 | — | — |
| 2007-01-03 | $40.98 | $64.81 | 1,899,700 | — | — |