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
- 1998-05-11 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 | $38.17 | $42.87 | 424,400 | — | — |
| 2007-12-28 | $38.42 | $43.15 | 1,230,600 | — | — |
| 2007-12-27 | $37.78 | $42.43 | 344,500 | — | — |
| 2007-12-26 | $38.30 | $43.01 | 478,800 | — | — |
| 2007-12-24 | $37.81 | $42.46 | 192,300 | — | — |
| 2007-12-21 | $37.91 | $42.57 | 1,935,100 | — | — |
| 2007-12-20 | $36.26 | $40.72 | 2,491,300 | — | — |
| 2007-12-19 | $33.73 | $37.88 | 1,523,400 | — | — |
| 2007-12-18 | $34.12 | $38.32 | 1,010,900 | — | — |
| 2007-12-17 | $33.25 | $37.34 | 1,234,900 | — | — |
| 2007-12-14 | $33.52 | $37.64 | 497,200 | — | — |
| 2007-12-13 | $33.80 | $37.96 | 577,700 | — | — |
| 2007-12-12 | $34.02 | $38.21 | 660,200 | — | — |
| 2007-12-11 | $33.27 | $37.36 | 1,295,700 | — | — |
| 2007-12-10 | $34.75 | $39.02 | 1,737,900 | — | — |
| 2007-12-07 | $33.77 | $37.92 | 501,100 | — | — |
| 2007-12-06 | $33.33 | $37.43 | 1,717,800 | — | — |
| 2007-12-05 | $33.38 | $37.49 | 1,387,700 | — | — |
| 2007-12-04 | $32.25 | $36.22 | 863,100 | — | — |
| 2007-12-03 | $32.43 | $36.42 | 1,227,700 | — | — |
| 2007-11-30 | $32.40 | $36.39 | 935,400 | — | — |
| 2007-11-29 | $32.00 | $35.94 | 697,000 | — | — |
| 2007-11-28 | $32.14 | $36.09 | 1,729,300 | — | — |
| 2007-11-27 | $30.92 | $34.72 | 1,577,600 | — | — |
| 2007-11-26 | $30.47 | $34.22 | 1,407,400 | — | — |
| 2007-11-23 | $30.32 | $34.05 | 711,900 | — | — |
| 2007-11-21 | $29.96 | $33.65 | 1,534,100 | — | — |
| 2007-11-20 | $30.28 | $34.01 | 1,007,900 | — | — |
| 2007-11-19 | $30.34 | $34.07 | 1,376,600 | — | — |
| 2007-11-16 | $31.44 | $35.31 | 1,451,500 | — | — |
| 2007-11-15 | $31.77 | $35.68 | 1,041,300 | — | — |
| 2007-11-14 | $32.71 | $36.73 | 999,100 | — | — |
| 2007-11-13 | $32.93 | $36.98 | 1,546,400 | — | — |
| 2007-11-12 | $31.16 | $34.99 | 2,158,000 | — | — |
| 2007-11-09 | $33.07 | $37.14 | 2,511,600 | — | — |
| 2007-11-08 | $33.46 | $37.58 | 1,283,200 | — | — |
| 2007-11-07 | $33.77 | $37.92 | 1,353,300 | — | — |
| 2007-11-06 | $34.18 | $38.38 | 811,900 | — | — |
| 2007-11-05 | $33.60 | $37.73 | 1,180,700 | — | — |
| 2007-11-02 | $33.99 | $38.17 | 1,512,300 | — | — |
| 2007-11-01 | $34.65 | $38.91 | 1,315,200 | — | — |
| 2007-10-31 | $35.61 | $39.99 | 1,174,600 | — | — |
| 2007-10-30 | $35.03 | $39.34 | 2,886,200 | — | — |
| 2007-10-29 | $34.90 | $39.19 | 4,011,200 | — | — |
| 2007-10-26 | $38.05 | $42.73 | 550,000 | — | — |
| 2007-10-25 | $37.85 | $42.51 | 878,200 | — | — |
| 2007-10-24 | $37.11 | $41.68 | 1,060,600 | — | — |
| 2007-10-23 | $38.01 | $42.69 | 1,013,700 | — | — |
| 2007-10-22 | $38.01 | $42.69 | 863,300 | — | — |
| 2007-10-19 | $37.56 | $42.18 | 958,600 | — | — |
| 2007-10-18 | $38.41 | $43.14 | 1,014,700 | — | — |
| 2007-10-17 | $38.78 | $43.55 | 1,210,200 | — | — |
| 2007-10-16 | $38.21 | $42.91 | 861,700 | — | — |
| 2007-10-15 | $38.76 | $43.53 | 579,700 | — | — |
| 2007-10-12 | $39.27 | $44.10 | 714,700 | — | — |
| 2007-10-11 | $38.91 | $43.70 | 1,340,900 | — | — |
| 2007-10-10 | $39.26 | $44.09 | 1,013,000 | — | — |
| 2007-10-09 | $38.55 | $43.29 | 654,700 | — | — |
| 2007-10-08 | $38.56 | $43.30 | 745,800 | — | — |
| 2007-10-05 | $38.29 | $43.00 | 1,291,900 | — | — |
| 2007-10-04 | $37.90 | $42.56 | 815,000 | — | — |
| 2007-10-03 | $37.97 | $42.64 | 1,207,200 | — | — |
| 2007-10-02 | $38.59 | $43.34 | 2,080,600 | — | — |
| 2007-10-01 | $37.82 | $42.47 | 2,402,400 | — | — |
| 2007-09-28 | $37.40 | $42.00 | 1,608,000 | — | — |
| 2007-09-27 | $36.48 | $40.97 | 2,604,100 | — | — |
| 2007-09-26 | $35.02 | $39.33 | 2,708,500 | — | — |
| 2007-09-25 | $33.89 | $38.06 | 1,728,700 | — | — |
| 2007-09-24 | $33.90 | $38.07 | 2,014,200 | — | — |
| 2007-09-21 | $33.13 | $37.21 | 1,650,900 | — | — |
| 2007-09-20 | $33.14 | $37.22 | 1,146,900 | — | — |
| 2007-09-19 | $34.05 | $38.24 | 2,144,500 | — | — |
| 2007-09-18 | $33.60 | $37.73 | 1,659,400 | — | — |
| 2007-09-17 | $32.50 | $36.50 | 1,145,600 | — | — |
| 2007-09-14 | $33.69 | $37.83 | 625,300 | — | — |
| 2007-09-13 | $33.81 | $37.97 | 820,900 | — | — |
| 2007-09-12 | $33.48 | $37.60 | 1,191,900 | — | — |
| 2007-09-11 | $34.18 | $38.38 | 1,519,400 | — | — |
| 2007-09-10 | $34.56 | $38.81 | 716,000 | — | — |
| 2007-09-07 | $34.87 | $39.16 | 713,400 | — | — |
| 2007-09-06 | $35.57 | $39.95 | 1,685,100 | — | — |
| 2007-09-05 | $35.37 | $39.72 | 671,900 | — | — |
| 2007-09-04 | $35.67 | $40.06 | 931,400 | — | — |
| 2007-08-31 | $34.84 | $39.13 | 1,173,100 | — | — |
| 2007-08-30 | $34.17 | $38.37 | 977,100 | — | — |
| 2007-08-29 | $34.58 | $38.83 | 1,251,600 | — | — |
| 2007-08-28 | $34.08 | $38.27 | 1,113,000 | — | — |
| 2007-08-27 | $35.38 | $39.73 | 1,126,700 | — | — |
| 2007-08-24 | $36.35 | $40.82 | 696,900 | — | — |
| 2007-08-23 | $35.16 | $39.49 | 664,000 | — | — |
| 2007-08-22 | $35.38 | $39.73 | 784,900 | — | — |
| 2007-08-21 | $33.98 | $38.16 | 513,200 | — | — |
| 2007-08-20 | $33.97 | $38.15 | 671,900 | — | — |
| 2007-08-17 | $34.19 | $38.40 | 1,907,900 | — | — |
| 2007-08-16 | $32.81 | $36.85 | 2,172,000 | — | — |
| 2007-08-15 | $33.86 | $38.03 | 722,000 | — | — |
| 2007-08-14 | $34.96 | $39.26 | 1,294,400 | — | — |
| 2007-08-13 | $35.03 | $39.34 | 1,125,400 | — | — |
| 2007-08-10 | $33.76 | $37.91 | 1,503,900 | — | — |
| 2007-08-09 | $33.93 | $38.10 | 2,806,900 | — | — |
| 2007-08-08 | $35.85 | $40.26 | 1,674,800 | — | — |
| 2007-08-07 | $35.20 | $39.53 | 1,709,900 | — | — |
| 2007-08-06 | $34.74 | $39.01 | 1,675,900 | — | — |
| 2007-08-03 | $35.04 | $39.35 | 990,400 | — | — |
| 2007-08-02 | $36.53 | $41.02 | 1,174,500 | — | — |
| 2007-08-01 | $36.40 | $40.88 | 1,195,400 | — | — |
| 2007-07-31 | $37.02 | $41.57 | 1,685,900 | — | — |
| 2007-07-30 | $37.41 | $42.01 | 1,978,500 | — | — |
| 2007-07-27 | $36.00 | $40.43 | 2,268,100 | — | — |
| 2007-07-26 | $36.32 | $40.79 | 1,645,900 | — | — |
| 2007-07-25 | $37.77 | $42.42 | 1,454,900 | — | — |
| 2007-07-24 | $37.80 | $42.45 | 1,078,500 | — | — |
| 2007-07-23 | $38.59 | $43.34 | 796,800 | — | — |
| 2007-07-20 | $38.06 | $42.74 | 794,200 | — | — |
| 2007-07-19 | $38.50 | $43.24 | 697,800 | — | — |
| 2007-07-18 | $38.24 | $42.94 | 1,181,700 | — | — |
| 2007-07-17 | $38.30 | $43.01 | 1,243,700 | — | — |
| 2007-07-16 | $39.53 | $44.39 | 866,100 | — | — |
| 2007-07-13 | $39.29 | $44.12 | 774,300 | — | — |
| 2007-07-12 | $39.47 | $44.33 | 997,600 | — | — |
| 2007-07-11 | $38.30 | $43.01 | 1,027,900 | — | — |
| 2007-07-10 | $38.48 | $43.21 | 624,900 | — | — |
| 2007-07-09 | $39.61 | $44.48 | 630,500 | — | — |
| 2007-07-06 | $39.32 | $44.16 | 843,400 | — | — |
| 2007-07-05 | $39.89 | $44.80 | 911,900 | — | — |
| 2007-07-03 | $39.79 | $44.68 | 522,100 | — | — |
| 2007-07-02 | $40.04 | $44.97 | 681,300 | — | — |
| 2007-06-29 | $39.32 | $44.16 | 785,600 | — | — |
| 2007-06-28 | $39.70 | $44.58 | 929,400 | — | — |
| 2007-06-27 | $38.57 | $43.31 | 771,900 | — | — |
| 2007-06-26 | $39.11 | $43.92 | 693,300 | — | — |
| 2007-06-25 | $39.35 | $44.19 | 604,000 | — | — |
| 2007-06-22 | $39.59 | $44.46 | 512,200 | — | — |
| 2007-06-21 | $39.58 | $44.45 | 1,089,100 | — | — |
| 2007-06-20 | $39.75 | $44.64 | 1,599,700 | — | — |
| 2007-06-19 | $40.51 | $45.49 | 801,800 | — | — |
| 2007-06-18 | $40.35 | $45.31 | 1,093,300 | — | — |
| 2007-06-15 | $39.35 | $44.19 | 735,700 | — | — |
| 2007-06-14 | $39.26 | $44.09 | 737,500 | — | — |
| 2007-06-13 | $39.10 | $43.91 | 667,600 | — | — |
| 2007-06-12 | $38.73 | $43.49 | 579,500 | — | — |
| 2007-06-11 | $39.10 | $43.91 | 424,300 | — | — |
| 2007-06-08 | $38.85 | $43.63 | 530,200 | — | — |
| 2007-06-07 | $38.40 | $43.12 | 983,800 | — | — |
| 2007-06-06 | $39.26 | $44.09 | 725,600 | — | — |
| 2007-06-05 | $40.20 | $45.15 | 909,800 | — | — |
| 2007-06-04 | $40.34 | $45.30 | 557,800 | — | — |
| 2007-06-01 | $40.44 | $45.41 | 1,244,500 | — | — |
| 2007-05-31 | $39.84 | $44.74 | 1,467,300 | — | — |
| 2007-05-30 | $39.91 | $44.82 | 1,163,100 | — | — |
| 2007-05-29 | $38.92 | $43.71 | 1,336,500 | — | — |
| 2007-05-25 | $38.89 | $43.67 | 570,900 | — | — |
| 2007-05-24 | $38.35 | $43.06 | 1,365,900 | — | — |
| 2007-05-23 | $39.58 | $44.45 | 758,100 | — | — |
| 2007-05-22 | $39.51 | $44.37 | 648,300 | — | — |
| 2007-05-21 | $39.68 | $44.56 | 697,200 | — | — |
| 2007-05-18 | $39.48 | $44.34 | 856,800 | — | — |
| 2007-05-17 | $39.11 | $43.92 | 1,241,700 | — | — |
| 2007-05-16 | $38.74 | $43.50 | 952,500 | — | — |
| 2007-05-15 | $37.47 | $42.08 | 565,200 | — | — |
| 2007-05-14 | $37.54 | $42.15 | 659,400 | — | — |
| 2007-05-11 | $37.31 | $41.90 | 731,100 | — | — |
| 2007-05-10 | $36.93 | $41.48 | 1,071,600 | — | — |
| 2007-05-09 | $38.19 | $42.43 | 1,143,900 | — | — |
| 2007-05-08 | $37.53 | $41.70 | 979,200 | — | — |
| 2007-05-07 | $37.92 | $42.13 | 874,500 | — | — |
| 2007-05-04 | $37.84 | $42.05 | 1,718,400 | — | — |
| 2007-05-03 | $37.25 | $41.39 | 1,236,000 | — | — |
| 2007-05-02 | $36.90 | $41.00 | 1,255,800 | — | — |
| 2007-05-01 | $36.80 | $40.89 | 1,324,500 | — | — |
| 2007-04-30 | $35.90 | $39.89 | 3,477,900 | — | — |
| 2007-04-27 | $36.41 | $40.46 | 2,888,100 | — | — |
| 2007-04-26 | $35.41 | $39.34 | 2,482,200 | — | — |
| 2007-04-25 | $36.03 | $40.04 | 2,692,200 | — | — |
| 2007-04-24 | $35.94 | $39.93 | 1,252,800 | — | — |
| 2007-04-23 | $36.09 | $40.10 | 1,495,200 | — | — |
| 2007-04-20 | $36.43 | $40.48 | 1,979,400 | — | — |
| 2007-04-19 | $36.23 | $40.26 | 2,350,800 | — | — |
| 2007-04-18 | $36.66 | $40.73 | 1,997,100 | — | — |
| 2007-04-17 | $37.13 | $41.26 | 1,621,800 | — | — |
| 2007-04-16 | $37.24 | $41.37 | 1,256,100 | — | — |
| 2007-04-13 | $36.81 | $40.90 | 3,629,100 | — | — |
| 2007-04-12 | $37.31 | $41.46 | 2,172,900 | — | — |
| 2007-04-11 | $37.50 | $41.66 | 1,376,400 | — | — |
| 2007-04-10 | $38.08 | $42.31 | 2,070,600 | — | — |
| 2007-04-09 | $38.80 | $43.11 | 1,341,300 | — | — |
| 2007-04-05 | $38.36 | $42.63 | 1,116,000 | — | — |
| 2007-04-04 | $38.38 | $42.64 | 1,586,100 | — | — |
| 2007-04-03 | $38.25 | $42.50 | 1,716,300 | — | — |
| 2007-04-02 | $37.73 | $41.93 | 1,476,000 | — | — |
| 2007-03-30 | $36.80 | $40.89 | 1,039,200 | — | — |
| 2007-03-29 | $37.27 | $41.42 | 1,619,700 | — | — |
| 2007-03-28 | $36.67 | $40.74 | 1,872,900 | — | — |
| 2007-03-27 | $37.20 | $41.34 | 1,426,200 | — | — |
| 2007-03-26 | $38.13 | $42.36 | 1,701,900 | — | — |
| 2007-03-23 | $38.27 | $42.52 | 1,240,200 | — | — |
| 2007-03-22 | $38.53 | $42.81 | 1,153,800 | — | — |
| 2007-03-21 | $38.65 | $42.95 | 2,494,800 | — | — |
| 2007-03-20 | $36.87 | $40.96 | 1,296,000 | — | — |
| 2007-03-19 | $36.10 | $40.11 | 1,182,000 | — | — |
| 2007-03-16 | $36.08 | $40.09 | 1,283,700 | — | — |
| 2007-03-15 | $36.23 | $40.26 | 2,250,600 | — | — |
| 2007-03-14 | $35.31 | $39.23 | 2,465,100 | — | — |
| 2007-03-13 | $34.85 | $38.73 | 1,821,600 | — | — |
| 2007-03-12 | $36.48 | $40.53 | 726,000 | — | — |
| 2007-03-09 | $36.58 | $40.65 | 1,385,700 | — | — |
| 2007-03-08 | $36.02 | $40.03 | 1,359,600 | — | — |
| 2007-03-07 | $35.04 | $38.93 | 1,384,200 | — | — |
| 2007-03-06 | $35.71 | $39.68 | 2,560,200 | — | — |
| 2007-03-05 | $35.17 | $39.08 | 2,697,300 | — | — |
| 2007-03-02 | $36.22 | $40.25 | 3,190,200 | — | — |
| 2007-03-01 | $36.91 | $41.01 | 3,102,900 | — | — |
| 2007-02-28 | $36.86 | $40.96 | 2,882,100 | — | — |
| 2007-02-27 | $35.90 | $39.89 | 9,320,100 | — | — |
| 2007-02-26 | $39.60 | $44.00 | 4,089,600 | — | — |
| 2007-02-23 | $41.38 | $45.98 | 1,440,600 | — | — |
| 2007-02-22 | $42.44 | $47.16 | 2,343,600 | — | — |
| 2007-02-21 | $42.41 | $47.12 | 1,570,200 | — | — |
| 2007-02-20 | $43.00 | $47.78 | 1,617,300 | — | — |
| 2007-02-16 | $43.75 | $48.62 | 1,275,900 | — | — |
| 2007-02-15 | $44.15 | $49.05 | 1,164,900 | — | — |
| 2007-02-14 | $44.42 | $49.36 | 971,400 | — | — |
| 2007-02-13 | $42.96 | $47.74 | 1,472,700 | — | — |
| 2007-02-12 | $42.62 | $47.36 | 1,143,000 | — | — |
| 2007-02-09 | $42.80 | $47.56 | 936,000 | — | — |
| 2007-02-08 | $43.12 | $47.91 | 757,200 | — | — |
| 2007-02-07 | $43.52 | $48.35 | 2,019,900 | — | — |
| 2007-02-06 | $42.51 | $47.23 | 989,100 | — | — |
| 2007-02-05 | $42.10 | $46.77 | 1,277,400 | — | — |
| 2007-02-02 | $42.50 | $47.22 | 1,709,400 | — | — |
| 2007-02-01 | $41.49 | $46.10 | 1,596,000 | — | — |
| 2007-01-31 | $40.02 | $44.47 | 1,159,500 | — | — |
| 2007-01-30 | $39.19 | $43.55 | 1,426,500 | — | — |
| 2007-01-29 | $38.71 | $43.01 | 881,100 | — | — |
| 2007-01-26 | $39.26 | $43.62 | 617,100 | — | — |
| 2007-01-25 | $38.73 | $43.04 | 1,329,600 | — | — |
| 2007-01-24 | $39.93 | $44.37 | 1,473,600 | — | — |
| 2007-01-23 | $39.89 | $44.33 | 1,271,400 | — | — |
| 2007-01-22 | $39.86 | $44.29 | 940,200 | — | — |
| 2007-01-19 | $39.64 | $44.04 | 718,200 | — | — |
| 2007-01-18 | $39.17 | $43.53 | 696,900 | — | — |
| 2007-01-17 | $39.89 | $44.33 | 1,393,200 | — | — |
| 2007-01-16 | $39.73 | $44.15 | 773,700 | — | — |
| 2007-01-12 | $39.27 | $43.64 | 690,900 | — | — |
| 2007-01-11 | $39.42 | $43.80 | 1,021,500 | — | — |
| 2007-01-10 | $38.69 | $42.99 | 1,558,500 | — | — |
| 2007-01-09 | $38.03 | $42.25 | 1,082,400 | — | — |
| 2007-01-08 | $38.64 | $42.93 | 855,300 | — | — |
| 2007-01-05 | $38.01 | $42.23 | 764,100 | — | — |
| 2007-01-04 | $38.32 | $42.57 | 1,218,900 | — | — |
| 2007-01-03 | $39.12 | $43.46 | 1,125,300 | — | — |