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
- 1981-09-22 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 | $26.94 | $30.58 | 16,689,900 | — | — |
| 2007-12-28 | $26.68 | $30.29 | 13,743,400 | — | — |
| 2007-12-27 | $26.77 | $30.39 | 13,361,100 | — | — |
| 2007-12-26 | $26.99 | $30.64 | 15,081,100 | — | — |
| 2007-12-24 | $27.01 | $30.66 | 7,199,400 | — | — |
| 2007-12-21 | $26.66 | $30.26 | 24,522,500 | — | — |
| 2007-12-20 | $26.27 | $29.82 | 16,008,200 | — | — |
| 2007-12-19 | $26.24 | $29.79 | 17,910,700 | — | — |
| 2007-12-18 | $26.47 | $30.05 | 22,441,300 | — | — |
| 2007-12-17 | $25.94 | $29.45 | 25,190,900 | — | — |
| 2007-12-14 | $26.63 | $30.23 | 21,681,100 | — | — |
| 2007-12-13 | $27.64 | $31.38 | 20,290,600 | — | — |
| 2007-12-12 | $28.49 | $32.34 | 20,141,500 | — | — |
| 2007-12-11 | $28.40 | $32.24 | 19,388,100 | — | — |
| 2007-12-10 | $29.59 | $33.59 | 11,895,200 | — | — |
| 2007-12-07 | $29.49 | $33.48 | 10,064,200 | — | — |
| 2007-12-06 | $29.49 | $33.48 | 11,632,800 | — | — |
| 2007-12-05 | $28.97 | $32.89 | 12,545,200 | — | — |
| 2007-12-04 | $28.79 | $32.68 | 18,286,500 | — | — |
| 2007-12-03 | $28.49 | $32.34 | 12,101,600 | — | — |
| 2007-11-30 | $28.56 | $32.42 | 24,847,100 | — | — |
| 2007-11-29 | $27.88 | $31.65 | 19,899,300 | — | — |
| 2007-11-28 | $28.27 | $32.09 | 24,263,400 | — | — |
| 2007-11-27 | $27.15 | $30.82 | 20,151,400 | — | — |
| 2007-11-26 | $27.49 | $30.95 | 16,282,500 | — | — |
| 2007-11-23 | $28.95 | $32.59 | 9,786,400 | — | — |
| 2007-11-21 | $28.05 | $31.58 | 12,611,300 | — | — |
| 2007-11-20 | $28.50 | $32.09 | 26,557,200 | — | — |
| 2007-11-19 | $28.19 | $31.74 | 21,986,400 | — | — |
| 2007-11-16 | $29.07 | $32.73 | 18,189,700 | — | — |
| 2007-11-15 | $28.98 | $32.63 | 17,497,700 | — | — |
| 2007-11-14 | $29.03 | $32.68 | 18,442,800 | — | — |
| 2007-11-13 | $29.12 | $32.79 | 28,296,000 | — | — |
| 2007-11-12 | $28.46 | $32.04 | 18,968,500 | — | — |
| 2007-11-09 | $28.05 | $31.58 | 21,922,500 | — | — |
| 2007-11-08 | $29.09 | $32.75 | 25,256,800 | — | — |
| 2007-11-07 | $29.34 | $33.03 | 16,487,900 | — | — |
| 2007-11-06 | $30.06 | $33.84 | 15,828,300 | — | — |
| 2007-11-05 | $29.80 | $33.55 | 17,515,500 | — | — |
| 2007-11-02 | $30.40 | $34.23 | 16,577,200 | — | — |
| 2007-11-01 | $30.69 | $34.55 | 15,003,400 | — | — |
| 2007-10-31 | $31.51 | $35.48 | 14,935,900 | — | — |
| 2007-10-30 | $31.46 | $35.42 | 18,673,800 | — | — |
| 2007-10-29 | $31.40 | $35.35 | 15,986,200 | — | — |
| 2007-10-26 | $31.35 | $35.30 | 12,484,600 | — | — |
| 2007-10-25 | $30.70 | $34.56 | 24,280,100 | — | — |
| 2007-10-24 | $30.88 | $34.77 | 18,545,700 | — | — |
| 2007-10-23 | $30.92 | $34.81 | 16,354,200 | — | — |
| 2007-10-22 | $30.88 | $34.77 | 17,779,900 | — | — |
| 2007-10-19 | $30.76 | $34.63 | 27,030,000 | — | — |
| 2007-10-18 | $31.68 | $35.67 | 17,879,500 | — | — |
| 2007-10-17 | $31.78 | $35.78 | 23,218,000 | — | — |
| 2007-10-16 | $32.51 | $36.60 | 15,989,800 | — | — |
| 2007-10-15 | $33.01 | $37.16 | 14,904,100 | — | — |
| 2007-10-12 | $33.44 | $37.65 | 12,414,300 | — | — |
| 2007-10-11 | $33.43 | $37.64 | 17,127,000 | — | — |
| 2007-10-10 | $33.65 | $37.89 | 16,501,700 | — | — |
| 2007-10-09 | $33.80 | $38.05 | 14,044,100 | — | — |
| 2007-10-08 | $33.93 | $38.20 | 11,252,200 | — | — |
| 2007-10-05 | $34.22 | $38.53 | 12,933,200 | — | — |
| 2007-10-04 | $33.74 | $37.99 | 12,150,200 | — | — |
| 2007-10-03 | $33.87 | $38.13 | 20,350,500 | — | — |
| 2007-10-02 | $33.36 | $37.56 | 23,370,600 | — | — |
| 2007-10-01 | $33.16 | $37.33 | 22,312,300 | — | — |
| 2007-09-28 | $32.44 | $36.52 | 24,716,200 | — | — |
| 2007-09-27 | $32.76 | $36.88 | 16,988,700 | — | — |
| 2007-09-26 | $32.99 | $37.14 | 18,513,800 | — | — |
| 2007-09-25 | $33.08 | $37.24 | 27,939,100 | — | — |
| 2007-09-24 | $33.88 | $38.14 | 16,852,100 | — | — |
| 2007-09-21 | $34.47 | $38.81 | 23,949,700 | — | — |
| 2007-09-20 | $35.32 | $39.77 | 20,980,500 | — | — |
| 2007-09-19 | $36.18 | $40.73 | 20,242,000 | — | — |
| 2007-09-18 | $36.36 | $40.94 | 21,552,700 | — | — |
| 2007-09-17 | $35.38 | $39.83 | 13,144,900 | — | — |
| 2007-09-14 | $35.68 | $40.17 | 12,541,000 | — | — |
| 2007-09-13 | $35.61 | $40.09 | 16,274,100 | — | — |
| 2007-09-12 | $35.09 | $39.51 | 19,849,900 | — | — |
| 2007-09-11 | $34.87 | $39.26 | 33,242,500 | — | — |
| 2007-09-10 | $33.81 | $38.07 | 22,191,400 | — | — |
| 2007-09-07 | $34.21 | $38.52 | 30,279,900 | — | — |
| 2007-09-06 | $35.22 | $39.65 | 36,327,500 | — | — |
| 2007-09-05 | $36.51 | $41.11 | 45,147,200 | — | — |
| 2007-09-04 | $36.36 | $40.94 | 94,537,000 | — | — |
| 2007-08-31 | $38.31 | $43.13 | 65,864,700 | — | — |
| 2007-08-30 | $37.04 | $41.70 | 34,579,600 | — | — |
| 2007-08-29 | $36.55 | $41.15 | 66,298,200 | — | — |
| 2007-08-28 | $35.05 | $39.46 | 55,781,000 | — | — |
| 2007-08-27 | $35.25 | $39.43 | 25,881,100 | — | — |
| 2007-08-24 | $34.68 | $38.80 | 14,370,700 | — | — |
| 2007-08-23 | $34.02 | $38.06 | 23,123,600 | — | — |
| 2007-08-22 | $34.77 | $38.90 | 28,241,500 | — | — |
| 2007-08-21 | $34.30 | $38.37 | 18,789,300 | — | — |
| 2007-08-20 | $33.79 | $37.80 | 18,473,500 | — | — |
| 2007-08-17 | $33.31 | $37.26 | 30,623,400 | — | — |
| 2007-08-16 | $32.82 | $36.72 | 37,740,300 | — | — |
| 2007-08-15 | $33.36 | $37.32 | 26,864,000 | — | — |
| 2007-08-14 | $33.52 | $37.50 | 42,251,600 | — | — |
| 2007-08-13 | $35.24 | $39.42 | 21,036,600 | — | — |
| 2007-08-10 | $35.92 | $40.18 | 22,034,500 | — | — |
| 2007-08-09 | $35.79 | $40.04 | 37,137,600 | — | — |
| 2007-08-08 | $37.80 | $42.29 | 35,795,600 | — | — |
| 2007-08-07 | $36.40 | $40.72 | 28,361,200 | — | — |
| 2007-08-06 | $36.89 | $41.27 | 33,499,100 | — | — |
| 2007-08-03 | $36.19 | $40.49 | 45,337,400 | — | — |
| 2007-08-02 | $37.82 | $42.31 | 26,469,600 | — | — |
| 2007-08-01 | $37.77 | $42.25 | 30,751,500 | — | — |
| 2007-07-31 | $37.17 | $41.58 | 29,752,100 | — | — |
| 2007-07-30 | $37.81 | $42.30 | 29,638,600 | — | — |
| 2007-07-27 | $36.75 | $41.11 | 25,522,900 | — | — |
| 2007-07-26 | $37.30 | $41.73 | 35,164,600 | — | — |
| 2007-07-25 | $38.04 | $42.55 | 23,885,100 | — | — |
| 2007-07-24 | $37.95 | $42.45 | 26,185,100 | — | — |
| 2007-07-23 | $38.96 | $43.58 | 19,651,500 | — | — |
| 2007-07-20 | $39.39 | $44.06 | 17,880,700 | — | — |
| 2007-07-19 | $39.70 | $44.41 | 15,693,500 | — | — |
| 2007-07-18 | $40.04 | $44.79 | 17,388,700 | — | — |
| 2007-07-17 | $40.15 | $44.92 | 13,871,500 | — | — |
| 2007-07-16 | $40.58 | $45.40 | 11,226,400 | — | — |
| 2007-07-13 | $40.87 | $45.72 | 12,028,000 | — | — |
| 2007-07-12 | $40.94 | $45.80 | 20,013,800 | — | — |
| 2007-07-11 | $40.48 | $45.28 | 20,798,500 | — | — |
| 2007-07-10 | $40.25 | $45.03 | 34,920,700 | — | — |
| 2007-07-09 | $40.23 | $45.00 | 17,337,100 | — | — |
| 2007-07-06 | $40.30 | $45.08 | 16,811,000 | — | — |
| 2007-07-05 | $39.83 | $44.56 | 14,665,100 | — | — |
| 2007-07-03 | $39.20 | $43.85 | 6,266,400 | — | — |
| 2007-07-02 | $39.37 | $44.04 | 8,844,800 | — | — |
| 2007-06-29 | $39.35 | $44.02 | 13,714,300 | — | — |
| 2007-06-28 | $39.52 | $44.21 | 19,649,200 | — | — |
| 2007-06-27 | $39.76 | $44.48 | 15,476,200 | — | — |
| 2007-06-26 | $39.15 | $43.80 | 16,997,300 | — | — |
| 2007-06-25 | $39.18 | $43.83 | 13,095,600 | — | — |
| 2007-06-22 | $39.36 | $44.03 | 19,316,100 | — | — |
| 2007-06-21 | $39.95 | $44.69 | 26,940,900 | — | — |
| 2007-06-20 | $40.03 | $44.78 | 66,783,600 | — | — |
| 2007-06-19 | $38.27 | $42.81 | 14,297,900 | — | — |
| 2007-06-18 | $37.96 | $42.47 | 8,644,200 | — | — |
| 2007-06-15 | $37.95 | $42.45 | 21,091,500 | — | — |
| 2007-06-14 | $37.79 | $42.28 | 9,948,800 | — | — |
| 2007-06-13 | $37.73 | $42.21 | 14,036,400 | — | — |
| 2007-06-12 | $37.36 | $41.79 | 17,317,200 | — | — |
| 2007-06-11 | $37.71 | $42.19 | 13,278,600 | — | — |
| 2007-06-08 | $37.95 | $42.45 | 10,146,700 | — | — |
| 2007-06-07 | $37.66 | $42.13 | 17,329,400 | — | — |
| 2007-06-06 | $38.30 | $42.85 | 11,719,100 | — | — |
| 2007-06-05 | $38.86 | $43.47 | 15,236,100 | — | — |
| 2007-06-04 | $39.80 | $44.27 | 12,809,100 | — | — |
| 2007-06-01 | $39.21 | $43.62 | 12,959,300 | — | — |
| 2007-05-31 | $38.87 | $43.24 | 9,728,800 | — | — |
| 2007-05-30 | $38.70 | $43.05 | 9,268,900 | — | — |
| 2007-05-29 | $38.65 | $42.99 | 8,878,900 | — | — |
| 2007-05-25 | $38.38 | $42.69 | 9,629,300 | — | — |
| 2007-05-24 | $38.95 | $43.33 | 19,185,500 | — | — |
| 2007-05-23 | $38.78 | $43.14 | 10,899,400 | — | — |
| 2007-05-22 | $38.53 | $42.86 | 9,354,700 | — | — |
| 2007-05-21 | $38.63 | $42.97 | 12,653,300 | — | — |
| 2007-05-18 | $38.88 | $43.25 | 13,864,100 | — | — |
| 2007-05-17 | $38.30 | $42.60 | 9,091,200 | — | — |
| 2007-05-16 | $38.37 | $42.68 | 14,048,500 | — | — |
| 2007-05-15 | $38.30 | $42.60 | 31,391,600 | — | — |
| 2007-05-14 | $39.01 | $43.39 | 15,876,800 | — | — |
| 2007-05-11 | $38.86 | $43.23 | 11,994,300 | — | — |
| 2007-05-10 | $38.79 | $43.15 | 13,333,800 | — | — |
| 2007-05-09 | $39.18 | $43.58 | 10,012,600 | — | — |
| 2007-05-08 | $38.63 | $42.97 | 12,568,400 | — | — |
| 2007-05-07 | $38.84 | $43.20 | 7,764,700 | — | — |
| 2007-05-04 | $38.90 | $43.27 | 8,889,900 | — | — |
| 2007-05-03 | $39.06 | $43.45 | 10,799,300 | — | — |
| 2007-05-02 | $38.75 | $43.10 | 13,997,800 | — | — |
| 2007-05-01 | $38.43 | $42.75 | 13,068,100 | — | — |
| 2007-04-30 | $37.87 | $42.13 | 20,383,500 | — | — |
| 2007-04-27 | $38.47 | $42.79 | 11,310,100 | — | — |
| 2007-04-26 | $38.99 | $43.37 | 11,421,300 | — | — |
| 2007-04-25 | $39.50 | $43.94 | 11,327,800 | — | — |
| 2007-04-24 | $39.31 | $43.73 | 13,273,100 | — | — |
| 2007-04-23 | $39.21 | $43.62 | 7,912,200 | — | — |
| 2007-04-20 | $39.21 | $43.62 | 13,711,900 | — | — |
| 2007-04-19 | $38.91 | $43.28 | 11,024,800 | — | — |
| 2007-04-18 | $39.04 | $43.43 | 11,182,000 | — | — |
| 2007-04-17 | $39.44 | $43.87 | 15,722,100 | — | — |
| 2007-04-16 | $38.56 | $42.89 | 11,514,300 | — | — |
| 2007-04-13 | $37.89 | $42.15 | 10,763,200 | — | — |
| 2007-04-12 | $38.02 | $42.29 | 11,377,900 | — | — |
| 2007-04-11 | $37.97 | $42.24 | 15,910,400 | — | — |
| 2007-04-10 | $38.23 | $42.53 | 10,978,700 | — | — |
| 2007-04-09 | $38.08 | $42.36 | 7,312,400 | — | — |
| 2007-04-05 | $38.02 | $42.29 | 10,734,900 | — | — |
| 2007-04-04 | $38.11 | $42.39 | 19,168,400 | — | — |
| 2007-04-03 | $37.63 | $41.86 | 15,862,400 | — | — |
| 2007-04-02 | $36.79 | $40.92 | 9,918,400 | — | — |
| 2007-03-30 | $36.74 | $40.87 | 12,672,200 | — | — |
| 2007-03-29 | $36.82 | $40.96 | 14,383,400 | — | — |
| 2007-03-28 | $36.77 | $40.90 | 13,983,700 | — | — |
| 2007-03-27 | $37.34 | $41.54 | 12,839,000 | — | — |
| 2007-03-26 | $37.91 | $42.17 | 11,825,300 | — | — |
| 2007-03-23 | $38.22 | $42.51 | 11,566,800 | — | — |
| 2007-03-22 | $38.33 | $42.64 | 9,487,800 | — | — |
| 2007-03-21 | $38.74 | $43.09 | 15,305,400 | — | — |
| 2007-03-20 | $37.93 | $42.19 | 11,080,800 | — | — |
| 2007-03-19 | $37.72 | $41.96 | 9,396,200 | — | — |
| 2007-03-16 | $37.51 | $41.72 | 16,888,700 | — | — |
| 2007-03-15 | $37.49 | $41.70 | 10,151,000 | — | — |
| 2007-03-14 | $37.56 | $41.78 | 24,242,400 | — | — |
| 2007-03-13 | $37.35 | $41.55 | 21,392,500 | — | — |
| 2007-03-12 | $38.17 | $42.46 | 14,195,200 | — | — |
| 2007-03-09 | $38.67 | $43.01 | 11,988,600 | — | — |
| 2007-03-08 | $38.80 | $43.16 | 11,707,100 | — | — |
| 2007-03-07 | $38.71 | $43.06 | 12,320,700 | — | — |
| 2007-03-06 | $38.80 | $43.16 | 17,472,800 | — | — |
| 2007-03-05 | $38.67 | $42.76 | 22,835,500 | — | — |
| 2007-03-02 | $39.01 | $43.14 | 19,521,700 | — | — |
| 2007-03-01 | $39.45 | $43.63 | 21,139,500 | — | — |
| 2007-02-28 | $39.59 | $43.78 | 26,115,700 | — | — |
| 2007-02-27 | $39.82 | $44.04 | 23,480,300 | — | — |
| 2007-02-26 | $40.79 | $45.11 | 12,198,400 | — | — |
| 2007-02-23 | $40.96 | $45.30 | 13,729,700 | — | — |
| 2007-02-22 | $41.18 | $45.54 | 9,484,700 | — | — |
| 2007-02-21 | $41.30 | $45.67 | 11,916,800 | — | — |
| 2007-02-20 | $41.34 | $45.72 | 17,903,400 | — | — |
| 2007-02-16 | $41.44 | $45.83 | 11,035,300 | — | — |
| 2007-02-15 | $41.66 | $46.07 | 10,828,700 | — | — |
| 2007-02-14 | $41.73 | $46.15 | 20,514,700 | — | — |
| 2007-02-13 | $41.76 | $46.18 | 13,173,700 | — | — |
| 2007-02-12 | $41.44 | $45.83 | 18,480,700 | — | — |
| 2007-02-09 | $41.00 | $45.34 | 9,320,000 | — | — |
| 2007-02-08 | $41.09 | $45.44 | 11,976,500 | — | — |
| 2007-02-07 | $41.36 | $45.74 | 8,347,100 | — | — |
| 2007-02-06 | $41.27 | $45.64 | 8,096,800 | — | — |
| 2007-02-05 | $41.03 | $45.37 | 9,017,400 | — | — |
| 2007-02-02 | $40.83 | $45.15 | 9,928,300 | — | — |
| 2007-02-01 | $41.08 | $45.43 | 12,544,200 | — | — |
| 2007-01-31 | $40.74 | $45.05 | 11,630,100 | — | — |
| 2007-01-30 | $40.17 | $44.42 | 8,671,700 | — | — |
| 2007-01-29 | $39.91 | $44.14 | 12,147,600 | — | — |
| 2007-01-26 | $39.94 | $44.17 | 9,797,400 | — | — |
| 2007-01-25 | $40.09 | $44.33 | 11,086,200 | — | — |
| 2007-01-24 | $40.69 | $45.00 | 9,835,700 | — | — |
| 2007-01-23 | $40.43 | $44.71 | 11,380,400 | — | — |
| 2007-01-22 | $40.05 | $44.29 | 14,165,800 | — | — |
| 2007-01-19 | $40.55 | $44.84 | 12,125,900 | — | — |
| 2007-01-18 | $40.87 | $45.20 | 18,810,000 | — | — |
| 2007-01-17 | $40.29 | $44.56 | 12,729,000 | — | — |
| 2007-01-16 | $40.29 | $44.56 | 12,639,900 | — | — |
| 2007-01-12 | $40.11 | $44.36 | 11,218,600 | — | — |
| 2007-01-11 | $40.08 | $44.32 | 12,149,100 | — | — |
| 2007-01-10 | $39.78 | $43.99 | 15,324,600 | — | — |
| 2007-01-09 | $39.32 | $43.48 | 20,341,100 | — | — |
| 2007-01-08 | $39.49 | $43.67 | 17,465,300 | — | — |
| 2007-01-05 | $39.79 | $44.00 | 21,676,500 | — | — |
| 2007-01-04 | $40.57 | $44.87 | 22,319,400 | — | — |
| 2007-01-03 | $41.07 | $45.42 | 50,853,600 | — | — |