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
- 1972-06-01 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 | $37.91 | $88.84 | 5,482,200 | — | — |
| 2007-12-28 | $38.02 | $89.10 | 4,818,900 | — | — |
| 2007-12-27 | $37.94 | $88.91 | 5,896,600 | — | — |
| 2007-12-26 | $38.15 | $89.40 | 7,409,500 | — | — |
| 2007-12-24 | $37.46 | $87.79 | 2,324,700 | — | — |
| 2007-12-21 | $37.29 | $87.39 | 11,204,200 | — | — |
| 2007-12-20 | $36.54 | $85.63 | 7,242,000 | — | — |
| 2007-12-19 | $36.19 | $84.81 | 8,873,600 | — | — |
| 2007-12-18 | $36.45 | $85.42 | 11,655,000 | — | — |
| 2007-12-17 | $36.67 | $85.93 | 13,176,100 | — | — |
| 2007-12-14 | $37.60 | $88.11 | 10,382,300 | — | — |
| 2007-12-13 | $38.71 | $90.72 | 7,903,800 | — | — |
| 2007-12-12 | $38.60 | $90.46 | 11,953,200 | — | — |
| 2007-12-11 | $37.87 | $88.75 | 12,266,800 | — | — |
| 2007-12-10 | $38.04 | $89.15 | 9,249,800 | — | — |
| 2007-12-07 | $37.55 | $88.00 | 7,353,300 | — | — |
| 2007-12-06 | $37.78 | $88.54 | 10,974,000 | — | — |
| 2007-12-05 | $36.90 | $86.47 | 10,779,100 | — | — |
| 2007-12-04 | $36.29 | $85.04 | 10,286,400 | — | — |
| 2007-12-03 | $36.68 | $85.96 | 9,395,900 | — | — |
| 2007-11-30 | $36.61 | $85.79 | 11,242,700 | — | — |
| 2007-11-29 | $36.59 | $85.75 | 12,343,200 | — | — |
| 2007-11-28 | $35.85 | $83.80 | 17,260,700 | — | — |
| 2007-11-27 | $35.08 | $82.00 | 22,470,700 | — | — |
| 2007-11-26 | $35.83 | $83.76 | 10,826,300 | — | — |
| 2007-11-23 | $36.81 | $86.05 | 3,768,700 | — | — |
| 2007-11-21 | $36.39 | $85.06 | 8,675,500 | — | — |
| 2007-11-20 | $37.14 | $86.82 | 10,875,800 | — | — |
| 2007-11-19 | $36.34 | $84.95 | 14,872,300 | — | — |
| 2007-11-16 | $37.02 | $86.54 | 10,893,900 | — | — |
| 2007-11-15 | $36.57 | $85.49 | 12,550,500 | — | — |
| 2007-11-14 | $37.02 | $86.54 | 11,308,800 | — | — |
| 2007-11-13 | $37.45 | $87.54 | 14,941,600 | — | — |
| 2007-11-12 | $36.81 | $86.05 | 15,922,500 | — | — |
| 2007-11-09 | $38.47 | $89.93 | 14,841,600 | — | — |
| 2007-11-08 | $39.85 | $93.15 | 14,997,700 | — | — |
| 2007-11-07 | $39.94 | $93.36 | 11,596,100 | — | — |
| 2007-11-06 | $40.64 | $95.00 | 16,953,700 | — | — |
| 2007-11-05 | $39.76 | $92.94 | 8,241,900 | — | — |
| 2007-11-02 | $40.31 | $94.23 | 12,119,900 | — | — |
| 2007-11-01 | $39.18 | $91.59 | 13,491,500 | — | — |
| 2007-10-31 | $39.42 | $92.15 | 13,613,700 | — | — |
| 2007-10-30 | $39.13 | $91.47 | 12,916,300 | — | — |
| 2007-10-29 | $40.59 | $94.88 | 13,069,100 | — | — |
| 2007-10-26 | $41.28 | $96.50 | 11,670,400 | — | — |
| 2007-10-25 | $41.01 | $95.86 | 13,245,500 | — | — |
| 2007-10-24 | $40.54 | $94.77 | 12,629,400 | — | — |
| 2007-10-23 | $40.29 | $94.18 | 13,633,000 | — | — |
| 2007-10-22 | $39.33 | $91.94 | 27,156,800 | — | — |
| 2007-10-19 | $38.85 | $90.82 | 35,792,600 | — | — |
| 2007-10-18 | $41.01 | $95.86 | 7,822,800 | — | — |
| 2007-10-17 | $41.18 | $96.26 | 10,353,300 | — | — |
| 2007-10-16 | $41.25 | $96.43 | 9,246,200 | — | — |
| 2007-10-15 | $41.48 | $96.96 | 13,416,100 | — | — |
| 2007-10-12 | $41.16 | $96.21 | 9,382,400 | — | — |
| 2007-10-11 | $40.63 | $94.98 | 17,452,900 | — | — |
| 2007-10-10 | $40.05 | $93.62 | 12,229,200 | — | — |
| 2007-10-09 | $39.46 | $92.24 | 9,039,700 | — | — |
| 2007-10-08 | $38.87 | $90.86 | 8,069,000 | — | — |
| 2007-10-05 | $38.98 | $91.12 | 9,214,500 | — | — |
| 2007-10-04 | $39.51 | $92.36 | 9,424,200 | — | — |
| 2007-10-03 | $39.13 | $91.47 | 9,906,300 | — | — |
| 2007-10-02 | $39.08 | $91.35 | 11,025,600 | — | — |
| 2007-10-01 | $38.84 | $90.79 | 14,149,500 | — | — |
| 2007-09-28 | $38.40 | $89.76 | 11,048,100 | — | — |
| 2007-09-27 | $38.61 | $90.25 | 9,744,700 | — | — |
| 2007-09-26 | $38.40 | $89.76 | 14,573,600 | — | — |
| 2007-09-25 | $38.00 | $88.83 | 10,526,200 | — | — |
| 2007-09-24 | $38.57 | $90.16 | 11,736,600 | — | — |
| 2007-09-21 | $38.95 | $91.05 | 13,801,500 | — | — |
| 2007-09-20 | $38.35 | $89.65 | 11,896,100 | — | — |
| 2007-09-19 | $38.02 | $88.88 | 12,950,500 | — | — |
| 2007-09-18 | $37.61 | $87.92 | 12,017,200 | — | — |
| 2007-09-17 | $36.74 | $85.88 | 8,330,100 | — | — |
| 2007-09-14 | $37.11 | $86.75 | 10,521,000 | — | — |
| 2007-09-13 | $36.86 | $86.16 | 9,413,300 | — | — |
| 2007-09-12 | $36.62 | $85.60 | 14,914,000 | — | — |
| 2007-09-11 | $35.83 | $83.76 | 12,520,900 | — | — |
| 2007-09-10 | $35.26 | $82.42 | 9,694,300 | — | — |
| 2007-09-07 | $35.24 | $82.38 | 10,384,200 | — | — |
| 2007-09-06 | $35.58 | $83.17 | 11,464,600 | — | — |
| 2007-09-05 | $35.34 | $82.61 | 10,667,800 | — | — |
| 2007-09-04 | $34.99 | $81.79 | 10,364,800 | — | — |
| 2007-08-31 | $34.59 | $80.86 | 10,874,400 | — | — |
| 2007-08-30 | $34.12 | $79.76 | 14,873,900 | — | — |
| 2007-08-29 | $33.71 | $78.80 | 15,127,100 | — | — |
| 2007-08-28 | $32.95 | $76.81 | 11,514,700 | — | — |
| 2007-08-27 | $33.42 | $77.91 | 12,532,000 | — | — |
| 2007-08-24 | $33.73 | $78.63 | 14,453,900 | — | — |
| 2007-08-23 | $33.37 | $77.79 | 34,560,500 | — | — |
| 2007-08-22 | $32.60 | $76.00 | 12,825,900 | — | — |
| 2007-08-21 | $32.42 | $75.58 | 16,604,200 | — | — |
| 2007-08-20 | $32.63 | $76.07 | 17,449,800 | — | — |
| 2007-08-17 | $32.25 | $75.18 | 25,941,400 | — | — |
| 2007-08-16 | $31.97 | $74.53 | 27,211,000 | — | — |
| 2007-08-15 | $32.53 | $75.83 | 16,133,000 | — | — |
| 2007-08-14 | $32.89 | $76.67 | 15,563,600 | — | — |
| 2007-08-13 | $33.22 | $77.44 | 15,818,800 | — | — |
| 2007-08-10 | $33.23 | $77.47 | 32,760,000 | — | — |
| 2007-08-09 | $33.44 | $77.96 | 23,192,000 | — | — |
| 2007-08-08 | $34.47 | $80.36 | 28,297,700 | — | — |
| 2007-08-07 | $34.69 | $80.87 | 19,214,400 | — | — |
| 2007-08-06 | $34.30 | $79.96 | 22,828,500 | — | — |
| 2007-08-03 | $34.27 | $79.89 | 19,779,100 | — | — |
| 2007-08-02 | $35.46 | $82.66 | 17,665,900 | — | — |
| 2007-08-01 | $35.66 | $83.13 | 26,502,000 | — | — |
| 2007-07-31 | $36.02 | $83.97 | 13,687,500 | — | — |
| 2007-07-30 | $36.33 | $84.69 | 13,523,900 | — | — |
| 2007-07-27 | $36.06 | $84.06 | 18,800,000 | — | — |
| 2007-07-26 | $36.87 | $85.95 | 20,423,100 | — | — |
| 2007-07-25 | $37.55 | $87.54 | 13,869,600 | — | — |
| 2007-07-24 | $37.24 | $86.81 | 19,950,400 | — | — |
| 2007-07-23 | $37.74 | $87.98 | 26,603,200 | — | — |
| 2007-07-20 | $36.57 | $85.25 | 21,908,200 | — | — |
| 2007-07-19 | $36.40 | $84.86 | 15,072,200 | — | — |
| 2007-07-18 | $35.65 | $83.11 | 15,897,400 | — | — |
| 2007-07-17 | $35.30 | $82.29 | 15,029,400 | — | — |
| 2007-07-16 | $35.43 | $82.59 | 13,869,500 | — | — |
| 2007-07-13 | $35.51 | $82.78 | 20,735,900 | — | — |
| 2007-07-12 | $34.99 | $81.57 | 18,932,900 | — | — |
| 2007-07-11 | $34.42 | $80.24 | 16,340,300 | — | — |
| 2007-07-10 | $34.97 | $81.52 | 12,705,500 | — | — |
| 2007-07-09 | $35.09 | $81.80 | 10,299,400 | — | — |
| 2007-07-06 | $34.86 | $81.27 | 11,204,000 | — | — |
| 2007-07-05 | $34.50 | $80.43 | 22,364,600 | — | — |
| 2007-07-03 | $34.86 | $81.27 | 5,496,300 | — | — |
| 2007-07-02 | $34.95 | $81.48 | 9,289,900 | — | — |
| 2007-06-29 | $34.50 | $80.43 | 12,989,300 | — | — |
| 2007-06-28 | $34.52 | $80.47 | 12,673,800 | — | — |
| 2007-06-27 | $34.81 | $81.15 | 20,081,700 | — | — |
| 2007-06-26 | $34.43 | $80.26 | 17,053,600 | — | — |
| 2007-06-25 | $35.06 | $81.73 | 20,329,000 | — | — |
| 2007-06-22 | $35.72 | $83.27 | 23,016,300 | — | — |
| 2007-06-21 | $35.90 | $83.69 | 17,109,600 | — | — |
| 2007-06-20 | $35.19 | $82.03 | 19,908,300 | — | — |
| 2007-06-19 | $36.20 | $84.39 | 15,508,400 | — | — |
| 2007-06-18 | $35.92 | $83.74 | 17,500,300 | — | — |
| 2007-06-15 | $36.37 | $84.79 | 14,955,500 | — | — |
| 2007-06-14 | $36.26 | $84.53 | 14,339,700 | — | — |
| 2007-06-13 | $35.50 | $82.76 | 19,887,600 | — | — |
| 2007-06-12 | $34.68 | $80.85 | 13,896,700 | — | — |
| 2007-06-11 | $35.26 | $82.20 | 9,175,500 | — | — |
| 2007-06-08 | $35.24 | $82.15 | 13,697,500 | — | — |
| 2007-06-07 | $35.03 | $81.66 | 18,036,000 | — | — |
| 2007-06-06 | $35.79 | $83.43 | 13,923,500 | — | — |
| 2007-06-05 | $36.33 | $84.69 | 12,727,900 | — | — |
| 2007-06-04 | $36.44 | $84.95 | 18,096,700 | — | — |
| 2007-06-01 | $35.83 | $83.53 | 11,195,800 | — | — |
| 2007-05-31 | $35.95 | $83.81 | 13,239,700 | — | — |
| 2007-05-30 | $36.10 | $84.16 | 20,276,000 | — | — |
| 2007-05-29 | $35.79 | $83.22 | 14,412,800 | — | — |
| 2007-05-25 | $36.12 | $83.99 | 12,687,300 | — | — |
| 2007-05-24 | $35.90 | $83.48 | 21,476,300 | — | — |
| 2007-05-23 | $36.69 | $85.32 | 17,141,500 | — | — |
| 2007-05-22 | $36.30 | $84.41 | 19,782,000 | — | — |
| 2007-05-21 | $36.71 | $85.36 | 21,502,300 | — | — |
| 2007-05-18 | $36.46 | $84.78 | 24,184,200 | — | — |
| 2007-05-17 | $36.35 | $84.53 | 26,324,700 | — | — |
| 2007-05-16 | $35.59 | $82.76 | 44,003,000 | — | — |
| 2007-05-15 | $34.02 | $79.11 | 14,886,600 | — | — |
| 2007-05-14 | $34.07 | $79.22 | 20,318,800 | — | — |
| 2007-05-11 | $33.56 | $78.04 | 18,384,200 | — | — |
| 2007-05-10 | $32.81 | $76.29 | 19,912,300 | — | — |
| 2007-05-09 | $33.15 | $77.08 | 26,264,000 | — | — |
| 2007-05-08 | $32.37 | $75.27 | 13,757,500 | — | — |
| 2007-05-07 | $32.26 | $75.02 | 13,186,900 | — | — |
| 2007-05-04 | $32.28 | $75.06 | 21,486,600 | — | — |
| 2007-05-03 | $32.27 | $75.04 | 17,755,000 | — | — |
| 2007-05-02 | $31.93 | $74.25 | 21,803,900 | — | — |
| 2007-05-01 | $31.39 | $72.99 | 25,345,900 | — | — |
| 2007-04-30 | $31.77 | $73.88 | 29,048,900 | — | — |
| 2007-04-27 | $31.75 | $73.83 | 25,419,200 | — | — |
| 2007-04-26 | $31.63 | $73.55 | 27,460,200 | — | — |
| 2007-04-25 | $31.54 | $73.34 | 29,451,100 | — | — |
| 2007-04-24 | $31.09 | $72.29 | 21,437,500 | — | — |
| 2007-04-23 | $31.51 | $73.27 | 17,723,500 | — | — |
| 2007-04-20 | $31.65 | $73.60 | 24,319,700 | — | — |
| 2007-04-19 | $32.02 | $74.46 | 14,729,900 | — | — |
| 2007-04-18 | $32.36 | $75.25 | 16,355,100 | — | — |
| 2007-04-17 | $32.58 | $75.76 | 23,266,400 | — | — |
| 2007-04-16 | $32.91 | $76.53 | 24,165,500 | — | — |
| 2007-04-13 | $32.67 | $75.97 | 12,816,500 | — | — |
| 2007-04-12 | $32.72 | $76.09 | 21,359,300 | — | — |
| 2007-04-11 | $32.45 | $75.46 | 27,245,300 | — | — |
| 2007-04-10 | $32.86 | $76.41 | 17,475,400 | — | — |
| 2007-04-09 | $32.60 | $75.81 | 17,985,200 | — | — |
| 2007-04-05 | $32.94 | $76.60 | 16,593,000 | — | — |
| 2007-04-04 | $32.84 | $76.36 | 20,005,300 | — | — |
| 2007-04-03 | $32.76 | $76.18 | 46,993,200 | — | — |
| 2007-04-02 | $32.27 | $75.04 | 32,970,400 | — | — |
| 2007-03-30 | $31.74 | $73.81 | 19,332,900 | — | — |
| 2007-03-29 | $32.04 | $74.50 | 39,687,600 | — | — |
| 2007-03-28 | $31.31 | $72.81 | 36,191,700 | — | — |
| 2007-03-27 | $31.04 | $72.18 | 57,900,700 | — | — |
| 2007-03-26 | $31.37 | $72.95 | 32,579,900 | — | — |
| 2007-03-23 | $31.08 | $72.27 | 31,637,300 | — | — |
| 2007-03-22 | $30.75 | $71.50 | 27,559,900 | — | — |
| 2007-03-21 | $30.69 | $71.36 | 38,940,600 | — | — |
| 2007-03-20 | $30.50 | $70.92 | 99,347,800 | — | — |
| 2007-03-19 | $32.40 | $75.34 | 17,103,900 | — | — |
| 2007-03-16 | $32.06 | $74.55 | 19,243,700 | — | — |
| 2007-03-15 | $32.14 | $74.74 | 13,460,900 | — | — |
| 2007-03-14 | $31.83 | $74.02 | 23,224,100 | — | — |
| 2007-03-13 | $31.80 | $73.95 | 22,850,500 | — | — |
| 2007-03-12 | $32.19 | $74.85 | 13,683,500 | — | — |
| 2007-03-09 | $32.02 | $74.46 | 25,184,200 | — | — |
| 2007-03-08 | $31.73 | $73.78 | 26,876,000 | — | — |
| 2007-03-07 | $31.45 | $73.13 | 28,395,500 | — | — |
| 2007-03-06 | $30.97 | $72.02 | 16,013,100 | — | — |
| 2007-03-05 | $30.28 | $70.41 | 15,653,200 | — | — |
| 2007-03-02 | $30.98 | $72.04 | 18,973,200 | — | — |
| 2007-03-01 | $31.34 | $72.88 | 19,822,100 | — | — |
| 2007-02-28 | $30.92 | $71.90 | 23,563,200 | — | — |
| 2007-02-27 | $30.73 | $71.46 | 24,556,400 | — | — |
| 2007-02-26 | $31.90 | $74.00 | 15,883,100 | — | — |
| 2007-02-23 | $31.55 | $73.19 | 16,166,300 | — | — |
| 2007-02-22 | $31.51 | $73.10 | 21,030,000 | — | — |
| 2007-02-21 | $30.27 | $70.22 | 13,487,400 | — | — |
| 2007-02-20 | $30.04 | $69.69 | 9,238,000 | — | — |
| 2007-02-16 | $30.05 | $69.71 | 14,586,700 | — | — |
| 2007-02-15 | $30.38 | $70.48 | 15,576,500 | — | — |
| 2007-02-14 | $30.70 | $71.22 | 14,866,800 | — | — |
| 2007-02-13 | $30.65 | $71.10 | 23,705,800 | — | — |
| 2007-02-12 | $29.73 | $68.97 | 12,727,400 | — | — |
| 2007-02-09 | $29.91 | $69.39 | 13,994,900 | — | — |
| 2007-02-08 | $29.72 | $68.95 | 14,128,500 | — | — |
| 2007-02-07 | $29.64 | $68.76 | 14,936,100 | — | — |
| 2007-02-06 | $29.89 | $69.34 | 11,206,600 | — | — |
| 2007-02-05 | $29.82 | $69.18 | 12,179,800 | — | — |
| 2007-02-02 | $29.75 | $69.02 | 14,285,500 | — | — |
| 2007-02-01 | $29.62 | $68.71 | 14,634,000 | — | — |
| 2007-01-31 | $29.54 | $68.53 | 16,388,400 | — | — |
| 2007-01-30 | $29.32 | $68.02 | 19,601,500 | — | — |
| 2007-01-29 | $28.76 | $66.72 | 17,001,300 | — | — |
| 2007-01-26 | $29.15 | $67.62 | 37,817,300 | — | — |
| 2007-01-25 | $29.74 | $68.99 | 18,228,100 | — | — |
| 2007-01-24 | $30.15 | $69.94 | 17,927,300 | — | — |
| 2007-01-23 | $29.73 | $68.97 | 28,704,100 | — | — |
| 2007-01-22 | $29.32 | $68.02 | 18,302,300 | — | — |
| 2007-01-19 | $29.37 | $68.13 | 23,209,500 | — | — |
| 2007-01-18 | $28.63 | $66.42 | 16,786,800 | — | — |
| 2007-01-17 | $29.06 | $67.42 | 19,320,500 | — | — |
| 2007-01-16 | $28.80 | $66.81 | 17,306,000 | — | — |
| 2007-01-12 | $29.12 | $67.55 | 18,745,100 | — | — |
| 2007-01-11 | $28.27 | $65.58 | 29,708,800 | — | — |
| 2007-01-10 | $28.36 | $65.79 | 22,123,200 | — | — |
| 2007-01-09 | $28.71 | $66.60 | 21,716,700 | — | — |
| 2007-01-08 | $28.96 | $67.18 | 14,436,500 | — | — |
| 2007-01-05 | $29.00 | $67.28 | 24,985,200 | — | — |
| 2007-01-04 | $29.23 | $67.81 | 26,719,700 | — | — |
| 2007-01-03 | $29.87 | $69.29 | 23,976,800 | — | — |