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
- 1973-02-21 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 | $26.47 | $57.70 | 2,080,900 | — | — |
| 2007-12-28 | $26.41 | $57.57 | 2,204,600 | — | — |
| 2007-12-27 | $26.19 | $57.09 | 2,023,800 | — | — |
| 2007-12-26 | $26.52 | $57.81 | 2,530,900 | — | — |
| 2007-12-24 | $26.34 | $57.41 | 1,502,400 | — | — |
| 2007-12-21 | $26.21 | $57.13 | 10,253,200 | — | — |
| 2007-12-20 | $24.89 | $54.25 | 3,388,700 | — | — |
| 2007-12-19 | $24.76 | $53.97 | 3,275,200 | — | — |
| 2007-12-18 | $24.54 | $53.49 | 4,725,000 | — | — |
| 2007-12-17 | $24.42 | $53.23 | 9,009,200 | — | — |
| 2007-12-14 | $24.76 | $53.97 | 5,633,600 | — | — |
| 2007-12-13 | $25.39 | $55.34 | 3,829,600 | — | — |
| 2007-12-12 | $25.55 | $55.69 | 3,491,600 | — | — |
| 2007-12-11 | $25.25 | $55.04 | 3,915,800 | — | — |
| 2007-12-10 | $25.90 | $56.45 | 2,196,300 | — | — |
| 2007-12-07 | $25.69 | $56.00 | 2,341,500 | — | — |
| 2007-12-06 | $25.76 | $56.15 | 3,197,500 | — | — |
| 2007-12-05 | $25.47 | $55.52 | 2,730,800 | — | — |
| 2007-12-04 | $25.24 | $55.02 | 2,250,000 | — | — |
| 2007-12-03 | $25.32 | $55.19 | 2,979,000 | — | — |
| 2007-11-30 | $25.12 | $54.75 | 4,282,300 | — | — |
| 2007-11-29 | $25.02 | $54.54 | 2,824,100 | — | — |
| 2007-11-28 | $24.97 | $54.43 | 4,215,400 | — | — |
| 2007-11-27 | $24.44 | $53.27 | 5,419,000 | — | — |
| 2007-11-26 | $24.36 | $53.10 | 3,580,000 | — | — |
| 2007-11-23 | $24.92 | $54.32 | 1,918,700 | — | — |
| 2007-11-21 | $24.68 | $53.80 | 3,477,300 | — | — |
| 2007-11-20 | $24.96 | $54.41 | 6,752,700 | — | — |
| 2007-11-19 | $25.08 | $54.67 | 3,132,600 | — | — |
| 2007-11-16 | $25.37 | $55.30 | 3,942,900 | — | — |
| 2007-11-15 | $24.98 | $54.45 | 3,877,500 | — | — |
| 2007-11-14 | $25.20 | $54.93 | 3,008,700 | — | — |
| 2007-11-13 | $25.83 | $56.30 | 4,442,700 | — | — |
| 2007-11-12 | $24.98 | $54.45 | 4,847,500 | — | — |
| 2007-11-09 | $24.51 | $53.42 | 4,840,600 | — | — |
| 2007-11-08 | $24.52 | $53.45 | 8,669,700 | — | — |
| 2007-11-07 | $24.20 | $52.75 | 5,094,900 | — | — |
| 2007-11-06 | $25.50 | $55.58 | 4,179,700 | — | — |
| 2007-11-05 | $25.38 | $55.32 | 4,205,900 | — | — |
| 2007-11-02 | $25.40 | $55.36 | 5,721,200 | — | — |
| 2007-11-01 | $25.37 | $55.30 | 4,174,600 | — | — |
| 2007-10-31 | $25.89 | $56.43 | 2,937,700 | — | — |
| 2007-10-30 | $25.77 | $56.17 | 3,018,600 | — | — |
| 2007-10-29 | $26.03 | $56.74 | 3,020,400 | — | — |
| 2007-10-26 | $26.04 | $56.76 | 3,198,000 | — | — |
| 2007-10-25 | $25.78 | $56.19 | 6,120,600 | — | — |
| 2007-10-24 | $25.77 | $56.17 | 3,131,600 | — | — |
| 2007-10-23 | $25.44 | $55.45 | 3,610,200 | — | — |
| 2007-10-22 | $25.47 | $55.52 | 3,622,000 | — | — |
| 2007-10-19 | $24.30 | $52.97 | 4,788,700 | — | — |
| 2007-10-18 | $24.83 | $54.12 | 3,368,700 | — | — |
| 2007-10-17 | $25.37 | $55.30 | 2,869,300 | — | — |
| 2007-10-16 | $25.57 | $55.74 | 2,653,600 | — | — |
| 2007-10-15 | $25.75 | $56.13 | 2,158,100 | — | — |
| 2007-10-12 | $25.98 | $56.63 | 2,345,600 | — | — |
| 2007-10-11 | $26.01 | $56.69 | 2,889,900 | — | — |
| 2007-10-10 | $26.91 | $58.24 | 2,971,100 | — | — |
| 2007-10-09 | $26.60 | $57.57 | 3,438,400 | — | — |
| 2007-10-08 | $26.43 | $57.20 | 3,293,200 | — | — |
| 2007-10-05 | $26.77 | $57.94 | 4,168,100 | — | — |
| 2007-10-04 | $26.33 | $56.99 | 3,350,500 | — | — |
| 2007-10-03 | $26.42 | $57.18 | 3,731,100 | — | — |
| 2007-10-02 | $25.75 | $55.73 | 1,620,000 | — | — |
| 2007-10-01 | $25.76 | $55.75 | 2,417,900 | — | — |
| 2007-09-28 | $25.50 | $55.19 | 2,855,100 | — | — |
| 2007-09-27 | $25.33 | $54.82 | 2,704,100 | — | — |
| 2007-09-26 | $25.01 | $54.13 | 4,020,100 | — | — |
| 2007-09-25 | $24.77 | $53.61 | 6,031,400 | — | — |
| 2007-09-24 | $24.80 | $53.68 | 3,202,200 | — | — |
| 2007-09-21 | $24.83 | $53.74 | 4,700,100 | — | — |
| 2007-09-20 | $24.72 | $53.50 | 4,696,100 | — | — |
| 2007-09-19 | $25.15 | $54.43 | 6,312,400 | — | — |
| 2007-09-18 | $24.88 | $53.85 | 6,628,200 | — | — |
| 2007-09-17 | $24.60 | $53.24 | 6,719,000 | — | — |
| 2007-09-14 | $26.18 | $56.66 | 2,390,300 | — | — |
| 2007-09-13 | $26.44 | $57.22 | 2,001,600 | — | — |
| 2007-09-12 | $26.14 | $56.58 | 1,834,600 | — | — |
| 2007-09-11 | $26.42 | $57.18 | 2,198,100 | — | — |
| 2007-09-10 | $26.15 | $56.60 | 2,498,900 | — | — |
| 2007-09-07 | $26.26 | $56.84 | 3,734,300 | — | — |
| 2007-09-06 | $26.69 | $57.77 | 4,121,800 | — | — |
| 2007-09-05 | $26.63 | $57.64 | 2,304,500 | — | — |
| 2007-09-04 | $26.83 | $58.07 | 2,654,400 | — | — |
| 2007-08-31 | $26.65 | $57.68 | 2,247,300 | — | — |
| 2007-08-30 | $26.46 | $57.27 | 2,524,100 | — | — |
| 2007-08-29 | $26.33 | $56.99 | 3,554,900 | — | — |
| 2007-08-28 | $26.02 | $56.32 | 3,260,800 | — | — |
| 2007-08-27 | $26.78 | $57.96 | 3,607,000 | — | — |
| 2007-08-24 | $26.51 | $57.38 | 1,906,200 | — | — |
| 2007-08-23 | $26.41 | $57.16 | 1,656,500 | — | — |
| 2007-08-22 | $26.97 | $58.37 | 2,857,300 | — | — |
| 2007-08-21 | $26.45 | $57.25 | 2,831,500 | — | — |
| 2007-08-20 | $26.51 | $57.38 | 1,414,900 | — | — |
| 2007-08-17 | $26.45 | $57.25 | 5,173,900 | — | — |
| 2007-08-16 | $26.24 | $56.79 | 4,183,900 | — | — |
| 2007-08-15 | $25.85 | $55.95 | 2,883,500 | — | — |
| 2007-08-14 | $26.08 | $56.45 | 3,963,900 | — | — |
| 2007-08-13 | $26.10 | $56.49 | 6,399,000 | — | — |
| 2007-08-10 | $26.70 | $57.79 | 7,367,000 | — | — |
| 2007-08-09 | $26.44 | $57.22 | 6,443,200 | — | — |
| 2007-08-08 | $26.70 | $57.79 | 7,918,400 | — | — |
| 2007-08-07 | $26.11 | $56.51 | 14,675,400 | — | — |
| 2007-08-06 | $27.65 | $59.84 | 5,187,100 | — | — |
| 2007-08-03 | $26.87 | $58.16 | 5,955,100 | — | — |
| 2007-08-02 | $28.03 | $60.67 | 3,961,500 | — | — |
| 2007-08-01 | $28.15 | $60.93 | 7,222,100 | — | — |
| 2007-07-31 | $27.55 | $59.63 | 3,140,300 | — | — |
| 2007-07-30 | $27.90 | $60.38 | 4,989,100 | — | — |
| 2007-07-27 | $27.48 | $59.48 | 10,720,300 | — | — |
| 2007-07-26 | $28.69 | $62.09 | 4,703,900 | — | — |
| 2007-07-25 | $29.82 | $64.54 | 2,925,100 | — | — |
| 2007-07-24 | $29.50 | $63.85 | 3,735,500 | — | — |
| 2007-07-23 | $30.17 | $65.30 | 2,816,500 | — | — |
| 2007-07-20 | $30.20 | $65.36 | 4,341,200 | — | — |
| 2007-07-19 | $30.77 | $66.60 | 2,194,400 | — | — |
| 2007-07-18 | $30.84 | $66.75 | 2,616,000 | — | — |
| 2007-07-17 | $31.04 | $67.18 | 1,759,600 | — | — |
| 2007-07-16 | $31.26 | $67.66 | 1,433,100 | — | — |
| 2007-07-13 | $31.25 | $67.64 | 2,000,500 | — | — |
| 2007-07-12 | $31.20 | $67.53 | 2,454,000 | — | — |
| 2007-07-11 | $30.90 | $66.88 | 2,189,600 | — | — |
| 2007-07-10 | $30.93 | $66.94 | 2,345,000 | — | — |
| 2007-07-09 | $31.50 | $68.18 | 2,311,500 | — | — |
| 2007-07-06 | $31.44 | $68.05 | 2,228,600 | — | — |
| 2007-07-05 | $31.31 | $67.77 | 2,483,600 | — | — |
| 2007-07-03 | $31.35 | $67.85 | 2,141,900 | — | — |
| 2007-07-02 | $31.09 | $66.88 | 2,428,500 | — | — |
| 2007-06-29 | $30.88 | $66.43 | 3,222,600 | — | — |
| 2007-06-28 | $30.79 | $66.23 | 1,786,800 | — | — |
| 2007-06-27 | $30.67 | $65.97 | 4,068,700 | — | — |
| 2007-06-26 | $30.98 | $66.64 | 2,449,700 | — | — |
| 2007-06-25 | $31.22 | $67.16 | 2,843,300 | — | — |
| 2007-06-22 | $31.46 | $67.67 | 2,818,200 | — | — |
| 2007-06-21 | $32.17 | $69.20 | 3,337,000 | — | — |
| 2007-06-20 | $31.90 | $68.62 | 2,510,900 | — | — |
| 2007-06-19 | $32.31 | $69.50 | 2,790,100 | — | — |
| 2007-06-18 | $31.81 | $68.43 | 3,362,000 | — | — |
| 2007-06-15 | $31.67 | $68.13 | 4,847,300 | — | — |
| 2007-06-14 | $30.99 | $66.66 | 2,328,400 | — | — |
| 2007-06-13 | $30.93 | $66.53 | 4,627,200 | — | — |
| 2007-06-12 | $30.85 | $66.36 | 4,631,900 | — | — |
| 2007-06-11 | $31.49 | $67.74 | 1,789,900 | — | — |
| 2007-06-08 | $31.45 | $67.65 | 2,423,000 | — | — |
| 2007-06-07 | $31.41 | $67.57 | 2,951,800 | — | — |
| 2007-06-06 | $32.17 | $69.20 | 2,772,600 | — | — |
| 2007-06-05 | $32.17 | $69.20 | 2,636,400 | — | — |
| 2007-06-04 | $32.62 | $70.17 | 3,627,900 | — | — |
| 2007-06-01 | $32.45 | $69.80 | 2,843,800 | — | — |
| 2007-05-31 | $32.83 | $70.62 | 4,686,500 | — | — |
| 2007-05-30 | $33.19 | $71.40 | 3,778,800 | — | — |
| 2007-05-29 | $33.00 | $70.99 | 4,000,300 | — | — |
| 2007-05-25 | $33.13 | $71.27 | 3,984,600 | — | — |
| 2007-05-24 | $32.95 | $70.88 | 3,858,800 | — | — |
| 2007-05-23 | $33.03 | $71.05 | 7,860,700 | — | — |
| 2007-05-22 | $31.46 | $67.67 | 1,775,000 | — | — |
| 2007-05-21 | $31.47 | $67.70 | 2,389,500 | — | — |
| 2007-05-18 | $31.28 | $67.29 | 2,474,700 | — | — |
| 2007-05-17 | $30.91 | $66.49 | 2,151,200 | — | — |
| 2007-05-16 | $30.88 | $66.43 | 2,843,300 | — | — |
| 2007-05-15 | $30.98 | $66.64 | 2,396,200 | — | — |
| 2007-05-14 | $30.87 | $66.40 | 2,081,100 | — | — |
| 2007-05-11 | $30.86 | $66.38 | 2,554,300 | — | — |
| 2007-05-10 | $31.18 | $67.07 | 2,341,300 | — | — |
| 2007-05-09 | $31.45 | $67.65 | 5,884,200 | — | — |
| 2007-05-08 | $31.13 | $66.96 | 5,298,000 | — | — |
| 2007-05-07 | $31.93 | $68.68 | 2,186,100 | — | — |
| 2007-05-04 | $32.12 | $69.09 | 2,732,000 | — | — |
| 2007-05-03 | $32.14 | $69.14 | 1,731,100 | — | — |
| 2007-05-02 | $32.14 | $69.14 | 2,001,900 | — | — |
| 2007-05-01 | $31.91 | $68.64 | 3,329,800 | — | — |
| 2007-04-30 | $31.76 | $68.32 | 3,731,000 | — | — |
| 2007-04-27 | $32.41 | $69.72 | 3,811,200 | — | — |
| 2007-04-26 | $32.13 | $69.11 | 3,490,800 | — | — |
| 2007-04-25 | $32.05 | $68.94 | 2,626,800 | — | — |
| 2007-04-24 | $32.03 | $68.90 | 3,594,000 | — | — |
| 2007-04-23 | $31.85 | $68.51 | 2,478,700 | — | — |
| 2007-04-20 | $32.09 | $69.03 | 4,270,500 | — | — |
| 2007-04-19 | $31.61 | $68.00 | 2,864,400 | — | — |
| 2007-04-18 | $31.65 | $68.08 | 7,781,400 | — | — |
| 2007-04-17 | $31.50 | $67.76 | 8,799,400 | — | — |
| 2007-04-16 | $30.38 | $65.35 | 3,506,100 | — | — |
| 2007-04-13 | $29.95 | $64.43 | 3,889,200 | — | — |
| 2007-04-12 | $29.53 | $63.52 | 2,245,400 | — | — |
| 2007-04-11 | $29.65 | $63.78 | 3,566,200 | — | — |
| 2007-04-10 | $29.52 | $63.50 | 2,092,100 | — | — |
| 2007-04-09 | $29.23 | $62.88 | 1,856,600 | — | — |
| 2007-04-05 | $29.34 | $63.11 | 1,063,900 | — | — |
| 2007-04-04 | $29.39 | $63.22 | 1,347,800 | — | — |
| 2007-04-03 | $29.63 | $63.74 | 1,791,600 | — | — |
| 2007-04-02 | $29.32 | $62.66 | 2,706,700 | — | — |
| 2007-03-30 | $29.29 | $62.60 | 2,169,200 | — | — |
| 2007-03-29 | $29.50 | $63.05 | 2,138,900 | — | — |
| 2007-03-28 | $29.25 | $62.51 | 5,267,000 | — | — |
| 2007-03-27 | $29.10 | $62.19 | 1,911,600 | — | — |
| 2007-03-26 | $29.80 | $63.69 | 1,618,600 | — | — |
| 2007-03-23 | $29.91 | $63.92 | 2,774,100 | — | — |
| 2007-03-22 | $29.60 | $63.26 | 3,025,500 | — | — |
| 2007-03-21 | $29.43 | $62.90 | 2,241,500 | — | — |
| 2007-03-20 | $29.11 | $62.21 | 1,121,400 | — | — |
| 2007-03-19 | $28.93 | $61.83 | 1,487,100 | — | — |
| 2007-03-16 | $28.85 | $61.66 | 2,442,500 | — | — |
| 2007-03-15 | $28.85 | $61.66 | 2,026,500 | — | — |
| 2007-03-14 | $28.74 | $61.42 | 3,120,900 | — | — |
| 2007-03-13 | $28.49 | $60.89 | 2,914,100 | — | — |
| 2007-03-12 | $28.98 | $61.93 | 1,300,200 | — | — |
| 2007-03-09 | $29.05 | $62.08 | 1,789,900 | — | — |
| 2007-03-08 | $29.18 | $62.36 | 2,277,400 | — | — |
| 2007-03-07 | $28.84 | $61.64 | 1,978,200 | — | — |
| 2007-03-06 | $29.21 | $62.43 | 2,209,800 | — | — |
| 2007-03-05 | $28.97 | $61.91 | 2,643,000 | — | — |
| 2007-03-02 | $29.34 | $62.70 | 2,241,300 | — | — |
| 2007-03-01 | $29.36 | $62.75 | 2,863,000 | — | — |
| 2007-02-28 | $29.42 | $62.88 | 2,854,000 | — | — |
| 2007-02-27 | $29.28 | $62.58 | 5,551,800 | — | — |
| 2007-02-26 | $30.00 | $64.11 | 2,149,900 | — | — |
| 2007-02-23 | $29.82 | $63.73 | 2,028,200 | — | — |
| 2007-02-22 | $29.98 | $64.07 | 2,327,500 | — | — |
| 2007-02-21 | $29.75 | $63.58 | 2,158,700 | — | — |
| 2007-02-20 | $30.14 | $64.41 | 2,039,400 | — | — |
| 2007-02-16 | $30.15 | $64.44 | 2,449,300 | — | — |
| 2007-02-15 | $30.10 | $64.33 | 5,025,700 | — | — |
| 2007-02-14 | $29.38 | $62.79 | 2,337,800 | — | — |
| 2007-02-13 | $29.34 | $62.70 | 6,484,600 | — | — |
| 2007-02-12 | $29.83 | $63.75 | 2,861,100 | — | — |
| 2007-02-09 | $29.49 | $63.02 | 3,391,400 | — | — |
| 2007-02-08 | $29.32 | $62.66 | 2,182,600 | — | — |
| 2007-02-07 | $29.24 | $62.49 | 2,152,100 | — | — |
| 2007-02-06 | $29.25 | $62.51 | 2,185,200 | — | — |
| 2007-02-05 | $29.34 | $62.70 | 1,971,500 | — | — |
| 2007-02-02 | $29.31 | $62.64 | 4,426,600 | — | — |
| 2007-02-01 | $29.94 | $63.99 | 5,732,500 | — | — |
| 2007-01-31 | $29.50 | $63.05 | 2,259,400 | — | — |
| 2007-01-30 | $29.59 | $63.24 | 1,956,700 | — | — |
| 2007-01-29 | $29.77 | $63.62 | 1,542,200 | — | — |
| 2007-01-26 | $29.76 | $63.60 | 3,767,900 | — | — |
| 2007-01-25 | $29.60 | $63.26 | 3,151,700 | — | — |
| 2007-01-24 | $30.08 | $64.29 | 2,546,700 | — | — |
| 2007-01-23 | $30.32 | $64.80 | 1,321,200 | — | — |
| 2007-01-22 | $30.40 | $64.97 | 2,324,800 | — | — |
| 2007-01-19 | $30.64 | $65.08 | 1,978,000 | — | — |
| 2007-01-18 | $30.58 | $64.95 | 1,640,300 | — | — |
| 2007-01-17 | $30.89 | $65.61 | 1,743,300 | — | — |
| 2007-01-16 | $31.34 | $66.56 | 1,950,500 | — | — |
| 2007-01-12 | $31.36 | $66.61 | 2,996,000 | — | — |
| 2007-01-11 | $31.21 | $66.29 | 1,803,200 | — | — |
| 2007-01-10 | $31.18 | $66.22 | 1,966,600 | — | — |
| 2007-01-09 | $31.13 | $66.12 | 2,216,500 | — | — |
| 2007-01-08 | $31.04 | $65.93 | 2,906,000 | — | — |
| 2007-01-05 | $31.34 | $66.56 | 2,640,500 | — | — |
| 2007-01-04 | $31.63 | $67.18 | 2,960,300 | — | — |
| 2007-01-03 | $31.26 | $66.39 | 3,277,400 | — | — |