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
- 1983-08-26 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 | $36.22 | $44.50 | 2,043,000 | — | — |
| 2007-12-28 | $36.59 | $44.95 | 1,534,000 | — | — |
| 2007-12-27 | $36.63 | $45.00 | 1,810,100 | — | — |
| 2007-12-26 | $37.30 | $45.83 | 1,343,500 | — | — |
| 2007-12-24 | $37.47 | $46.04 | 1,034,500 | — | — |
| 2007-12-21 | $37.29 | $45.81 | 6,145,500 | — | — |
| 2007-12-20 | $37.02 | $45.48 | 5,237,400 | — | — |
| 2007-12-19 | $38.49 | $47.29 | 2,836,500 | — | — |
| 2007-12-18 | $38.11 | $46.82 | 3,449,800 | — | — |
| 2007-12-17 | $37.77 | $46.40 | 2,597,600 | — | — |
| 2007-12-14 | $38.36 | $47.13 | 3,238,900 | — | — |
| 2007-12-13 | $39.35 | $48.35 | 3,248,000 | — | — |
| 2007-12-12 | $39.53 | $48.57 | 3,760,300 | — | — |
| 2007-12-11 | $39.62 | $48.68 | 2,579,900 | — | — |
| 2007-12-10 | $40.27 | $49.48 | 1,965,000 | — | — |
| 2007-12-07 | $40.10 | $49.27 | 1,836,900 | — | — |
| 2007-12-06 | $40.24 | $49.44 | 2,069,500 | — | — |
| 2007-12-05 | $40.19 | $49.38 | 2,946,300 | — | — |
| 2007-12-04 | $39.45 | $48.47 | 2,325,800 | — | — |
| 2007-12-03 | $39.30 | $48.28 | 3,039,400 | — | — |
| 2007-11-30 | $39.00 | $47.92 | 3,869,900 | — | — |
| 2007-11-29 | $38.94 | $47.84 | 3,515,000 | — | — |
| 2007-11-28 | $38.62 | $47.45 | 3,498,200 | — | — |
| 2007-11-27 | $37.48 | $46.05 | 3,447,100 | — | — |
| 2007-11-26 | $37.24 | $45.75 | 3,739,100 | — | — |
| 2007-11-23 | $38.19 | $46.92 | 966,100 | — | — |
| 2007-11-21 | $38.15 | $46.87 | 2,843,500 | — | — |
| 2007-11-20 | $38.89 | $47.78 | 3,924,700 | — | — |
| 2007-11-19 | $39.31 | $48.30 | 3,231,400 | — | — |
| 2007-11-16 | $39.98 | $49.12 | 3,436,300 | — | — |
| 2007-11-15 | $38.88 | $47.77 | 2,891,000 | — | — |
| 2007-11-14 | $38.78 | $47.65 | 2,079,800 | — | — |
| 2007-11-13 | $39.45 | $48.47 | 3,709,000 | — | — |
| 2007-11-12 | $38.87 | $47.76 | 3,808,800 | — | — |
| 2007-11-09 | $38.50 | $47.30 | 3,769,400 | — | — |
| 2007-11-08 | $39.90 | $49.02 | 3,277,400 | — | — |
| 2007-11-07 | $39.76 | $48.85 | 2,248,500 | — | — |
| 2007-11-06 | $40.59 | $49.87 | 2,319,700 | — | — |
| 2007-11-05 | $40.97 | $50.34 | 2,408,800 | — | — |
| 2007-11-02 | $41.17 | $50.58 | 2,053,400 | — | — |
| 2007-11-01 | $40.55 | $49.82 | 2,941,000 | — | — |
| 2007-10-31 | $41.78 | $51.33 | 2,773,800 | — | — |
| 2007-10-30 | $40.84 | $50.18 | 2,150,000 | — | — |
| 2007-10-29 | $41.11 | $50.14 | 2,707,100 | — | — |
| 2007-10-26 | $41.23 | $50.29 | 3,164,300 | — | — |
| 2007-10-25 | $40.40 | $49.27 | 4,658,600 | — | — |
| 2007-10-24 | $40.75 | $49.70 | 4,350,200 | — | — |
| 2007-10-23 | $41.74 | $50.91 | 2,273,800 | — | — |
| 2007-10-22 | $41.69 | $50.85 | 2,488,500 | — | — |
| 2007-10-19 | $41.68 | $50.83 | 3,564,600 | — | — |
| 2007-10-18 | $42.88 | $52.30 | 2,222,800 | — | — |
| 2007-10-17 | $42.75 | $52.14 | 2,487,500 | — | — |
| 2007-10-16 | $42.09 | $51.33 | 2,539,100 | — | — |
| 2007-10-15 | $41.88 | $51.08 | 1,899,000 | — | — |
| 2007-10-12 | $42.05 | $51.29 | 1,508,700 | — | — |
| 2007-10-11 | $41.62 | $50.76 | 1,607,600 | — | — |
| 2007-10-10 | $42.34 | $51.64 | 1,290,000 | — | — |
| 2007-10-09 | $42.40 | $51.71 | 1,529,500 | — | — |
| 2007-10-08 | $42.16 | $51.42 | 1,567,300 | — | — |
| 2007-10-05 | $42.02 | $51.25 | 2,278,500 | — | — |
| 2007-10-04 | $41.15 | $50.19 | 1,516,500 | — | — |
| 2007-10-03 | $40.81 | $49.77 | 1,662,100 | — | — |
| 2007-10-02 | $40.77 | $49.72 | 3,188,200 | — | — |
| 2007-10-01 | $41.40 | $50.49 | 3,199,100 | — | — |
| 2007-09-28 | $41.00 | $50.01 | 4,354,600 | — | — |
| 2007-09-27 | $42.00 | $51.23 | 5,793,700 | — | — |
| 2007-09-26 | $43.58 | $53.15 | 2,710,700 | — | — |
| 2007-09-25 | $43.34 | $52.86 | 2,173,200 | — | — |
| 2007-09-24 | $43.26 | $52.76 | 1,803,800 | — | — |
| 2007-09-21 | $43.44 | $52.98 | 3,544,400 | — | — |
| 2007-09-20 | $43.50 | $53.05 | 2,365,000 | — | — |
| 2007-09-19 | $43.89 | $53.53 | 2,051,100 | — | — |
| 2007-09-18 | $43.25 | $52.75 | 2,598,200 | — | — |
| 2007-09-17 | $42.51 | $51.85 | 2,294,400 | — | — |
| 2007-09-14 | $43.07 | $52.53 | 2,875,500 | — | — |
| 2007-09-13 | $43.07 | $52.53 | 3,576,500 | — | — |
| 2007-09-12 | $43.81 | $53.43 | 2,647,000 | — | — |
| 2007-09-11 | $44.15 | $53.85 | 2,534,600 | — | — |
| 2007-09-10 | $43.54 | $53.10 | 2,342,100 | — | — |
| 2007-09-07 | $43.49 | $53.04 | 4,844,300 | — | — |
| 2007-09-06 | $45.02 | $54.91 | 1,925,600 | — | — |
| 2007-09-05 | $44.79 | $54.63 | 3,228,600 | — | — |
| 2007-09-04 | $45.12 | $55.03 | 4,189,000 | — | — |
| 2007-08-31 | $44.43 | $54.19 | 2,483,600 | — | — |
| 2007-08-30 | $44.27 | $53.99 | 2,994,900 | — | — |
| 2007-08-29 | $44.46 | $54.23 | 2,677,800 | — | — |
| 2007-08-28 | $43.38 | $52.91 | 2,581,800 | — | — |
| 2007-08-27 | $44.19 | $53.90 | 2,569,700 | — | — |
| 2007-08-24 | $44.36 | $54.10 | 3,126,600 | — | — |
| 2007-08-23 | $43.77 | $53.38 | 2,630,600 | — | — |
| 2007-08-22 | $43.97 | $53.63 | 4,002,100 | — | — |
| 2007-08-21 | $44.39 | $54.14 | 2,952,900 | — | — |
| 2007-08-20 | $44.30 | $54.03 | 2,767,400 | — | — |
| 2007-08-17 | $44.89 | $54.75 | 4,018,000 | — | — |
| 2007-08-16 | $44.37 | $54.12 | 4,298,600 | — | — |
| 2007-08-15 | $44.00 | $53.66 | 4,450,500 | — | — |
| 2007-08-14 | $44.44 | $54.20 | 3,629,400 | — | — |
| 2007-08-13 | $44.54 | $54.32 | 4,741,300 | — | — |
| 2007-08-10 | $45.27 | $55.21 | 5,798,400 | — | — |
| 2007-08-09 | $45.65 | $55.68 | 6,283,100 | — | — |
| 2007-08-08 | $46.31 | $56.48 | 5,718,300 | — | — |
| 2007-08-07 | $45.35 | $55.31 | 6,076,100 | — | — |
| 2007-08-06 | $44.87 | $54.73 | 7,023,900 | — | — |
| 2007-08-03 | $42.54 | $51.88 | 5,943,300 | — | — |
| 2007-08-02 | $42.14 | $51.40 | 2,637,500 | — | — |
| 2007-08-01 | $41.69 | $50.85 | 4,502,300 | — | — |
| 2007-07-31 | $41.38 | $50.47 | 3,453,000 | — | — |
| 2007-07-30 | $41.93 | $51.14 | 3,457,400 | — | — |
| 2007-07-27 | $41.61 | $50.38 | 4,736,400 | — | — |
| 2007-07-26 | $42.26 | $51.17 | 5,139,300 | — | — |
| 2007-07-25 | $42.76 | $51.78 | 4,085,300 | — | — |
| 2007-07-24 | $42.51 | $51.47 | 3,493,300 | — | — |
| 2007-07-23 | $43.01 | $52.08 | 3,164,000 | — | — |
| 2007-07-20 | $42.67 | $51.67 | 4,605,100 | — | — |
| 2007-07-19 | $43.38 | $52.53 | 2,573,600 | — | — |
| 2007-07-18 | $43.48 | $52.65 | 3,059,000 | — | — |
| 2007-07-17 | $43.91 | $53.17 | 4,562,100 | — | — |
| 2007-07-16 | $43.94 | $53.20 | 4,711,800 | — | — |
| 2007-07-13 | $43.44 | $52.60 | 9,261,600 | — | — |
| 2007-07-12 | $41.44 | $50.18 | 3,437,100 | — | — |
| 2007-07-11 | $40.98 | $49.62 | 5,247,100 | — | — |
| 2007-07-10 | $40.27 | $48.76 | 5,030,800 | — | — |
| 2007-07-09 | $39.65 | $48.01 | 3,362,200 | — | — |
| 2007-07-06 | $39.37 | $47.67 | 1,689,200 | — | — |
| 2007-07-05 | $39.15 | $47.40 | 2,307,500 | — | — |
| 2007-07-03 | $38.97 | $47.19 | 1,691,800 | — | — |
| 2007-07-02 | $39.37 | $47.67 | 2,233,900 | — | — |
| 2007-06-29 | $39.12 | $47.37 | 3,658,100 | — | — |
| 2007-06-28 | $39.28 | $47.56 | 4,336,400 | — | — |
| 2007-06-27 | $40.23 | $48.71 | 2,707,600 | — | — |
| 2007-06-26 | $39.78 | $48.17 | 3,324,100 | — | — |
| 2007-06-25 | $39.42 | $47.73 | 2,759,100 | — | — |
| 2007-06-22 | $39.69 | $48.06 | 2,388,400 | — | — |
| 2007-06-21 | $40.20 | $48.68 | 2,417,500 | — | — |
| 2007-06-20 | $40.21 | $48.69 | 1,852,100 | — | — |
| 2007-06-19 | $40.27 | $48.76 | 2,354,800 | — | — |
| 2007-06-18 | $40.11 | $48.57 | 2,094,100 | — | — |
| 2007-06-15 | $40.37 | $48.88 | 4,291,700 | — | — |
| 2007-06-14 | $40.24 | $48.72 | 2,797,600 | — | — |
| 2007-06-13 | $40.33 | $48.83 | 2,568,600 | — | — |
| 2007-06-12 | $39.55 | $47.89 | 3,417,200 | — | — |
| 2007-06-11 | $39.88 | $48.29 | 1,892,700 | — | — |
| 2007-06-08 | $39.69 | $48.06 | 2,169,300 | — | — |
| 2007-06-07 | $39.26 | $47.54 | 3,125,800 | — | — |
| 2007-06-06 | $39.85 | $48.25 | 2,384,700 | — | — |
| 2007-06-05 | $40.23 | $48.71 | 4,104,100 | — | — |
| 2007-06-04 | $40.27 | $48.76 | 2,066,000 | — | — |
| 2007-06-01 | $40.60 | $49.16 | 2,327,400 | — | — |
| 2007-05-31 | $40.40 | $48.92 | 3,441,000 | — | — |
| 2007-05-30 | $39.84 | $48.24 | 5,707,600 | — | — |
| 2007-05-29 | $40.03 | $48.47 | 2,441,000 | — | — |
| 2007-05-25 | $40.07 | $48.52 | 2,022,000 | — | — |
| 2007-05-24 | $39.89 | $48.30 | 2,993,300 | — | — |
| 2007-05-23 | $40.22 | $48.70 | 3,643,400 | — | — |
| 2007-05-22 | $40.09 | $48.54 | 4,287,400 | — | — |
| 2007-05-21 | $39.98 | $48.41 | 4,692,100 | — | — |
| 2007-05-18 | $39.36 | $47.66 | 3,167,000 | — | — |
| 2007-05-17 | $38.82 | $47.01 | 2,853,400 | — | — |
| 2007-05-16 | $38.90 | $47.10 | 6,154,800 | — | — |
| 2007-05-15 | $38.10 | $46.13 | 3,496,900 | — | — |
| 2007-05-14 | $38.64 | $46.79 | 2,597,500 | — | — |
| 2007-05-11 | $39.04 | $47.27 | 4,294,400 | — | — |
| 2007-05-10 | $38.44 | $46.55 | 4,186,300 | — | — |
| 2007-05-09 | $38.58 | $46.71 | 3,570,900 | — | — |
| 2007-05-08 | $38.02 | $46.04 | 3,846,500 | — | — |
| 2007-05-07 | $38.10 | $46.13 | 2,895,100 | — | — |
| 2007-05-04 | $37.80 | $45.77 | 4,480,700 | — | — |
| 2007-05-03 | $37.91 | $45.90 | 3,102,600 | — | — |
| 2007-05-02 | $37.76 | $45.72 | 2,966,900 | — | — |
| 2007-05-01 | $37.55 | $45.47 | 4,180,400 | — | — |
| 2007-04-30 | $37.10 | $44.92 | 4,526,200 | — | — |
| 2007-04-27 | $37.54 | $45.46 | 5,152,400 | — | — |
| 2007-04-26 | $36.37 | $43.78 | 5,610,400 | — | — |
| 2007-04-25 | $37.05 | $44.60 | 3,097,000 | — | — |
| 2007-04-24 | $36.88 | $44.40 | 5,005,300 | — | — |
| 2007-04-23 | $37.00 | $44.54 | 1,932,900 | — | — |
| 2007-04-20 | $37.05 | $44.60 | 4,569,900 | — | — |
| 2007-04-19 | $36.25 | $43.64 | 4,036,700 | — | — |
| 2007-04-18 | $36.83 | $44.34 | 2,897,000 | — | — |
| 2007-04-17 | $37.27 | $44.87 | 2,231,400 | — | — |
| 2007-04-16 | $37.27 | $44.87 | 2,460,000 | — | — |
| 2007-04-13 | $36.75 | $44.24 | 3,912,400 | — | — |
| 2007-04-12 | $36.89 | $44.41 | 2,884,100 | — | — |
| 2007-04-11 | $36.92 | $44.45 | 4,311,500 | — | — |
| 2007-04-10 | $37.73 | $45.42 | 1,972,500 | — | — |
| 2007-04-09 | $37.66 | $45.34 | 3,673,500 | — | — |
| 2007-04-05 | $37.89 | $45.61 | 2,824,900 | — | — |
| 2007-04-04 | $37.91 | $45.64 | 4,990,600 | — | — |
| 2007-04-03 | $37.63 | $45.30 | 8,067,500 | — | — |
| 2007-04-02 | $37.50 | $45.14 | 4,614,400 | — | — |
| 2007-03-30 | $37.87 | $45.59 | 7,925,600 | — | — |
| 2007-03-29 | $38.43 | $46.26 | 6,777,400 | — | — |
| 2007-03-28 | $39.20 | $47.19 | 5,419,800 | — | — |
| 2007-03-27 | $39.70 | $47.79 | 3,404,200 | — | — |
| 2007-03-26 | $40.65 | $48.94 | 1,956,800 | — | — |
| 2007-03-23 | $40.73 | $49.03 | 1,467,300 | — | — |
| 2007-03-22 | $40.87 | $49.20 | 1,426,300 | — | — |
| 2007-03-21 | $40.90 | $49.24 | 2,628,900 | — | — |
| 2007-03-20 | $39.96 | $48.11 | 2,555,000 | — | — |
| 2007-03-19 | $39.91 | $48.05 | 1,614,900 | — | — |
| 2007-03-16 | $39.73 | $47.83 | 3,006,000 | — | — |
| 2007-03-15 | $40.06 | $48.23 | 3,307,200 | — | — |
| 2007-03-14 | $39.58 | $47.65 | 3,470,100 | — | — |
| 2007-03-13 | $38.99 | $46.94 | 4,093,400 | — | — |
| 2007-03-12 | $39.79 | $47.90 | 1,711,800 | — | — |
| 2007-03-09 | $39.48 | $47.53 | 2,252,600 | — | — |
| 2007-03-08 | $39.84 | $47.96 | 2,364,200 | — | — |
| 2007-03-07 | $39.87 | $48.00 | 3,196,800 | — | — |
| 2007-03-06 | $39.84 | $47.96 | 2,816,700 | — | — |
| 2007-03-05 | $39.50 | $47.55 | 4,299,800 | — | — |
| 2007-03-02 | $39.16 | $47.14 | 2,735,100 | — | — |
| 2007-03-01 | $40.01 | $48.17 | 6,336,400 | — | — |
| 2007-02-28 | $40.63 | $48.91 | 4,769,400 | — | — |
| 2007-02-27 | $41.32 | $49.74 | 4,546,400 | — | — |
| 2007-02-26 | $42.29 | $50.91 | 3,132,100 | — | — |
| 2007-02-23 | $42.38 | $51.02 | 3,891,300 | — | — |
| 2007-02-22 | $41.79 | $50.31 | 1,910,400 | — | — |
| 2007-02-21 | $41.63 | $50.12 | 1,700,500 | — | — |
| 2007-02-20 | $41.60 | $50.08 | 2,115,400 | — | — |
| 2007-02-16 | $41.58 | $50.06 | 1,628,000 | — | — |
| 2007-02-15 | $41.65 | $50.14 | 1,926,700 | — | — |
| 2007-02-14 | $41.77 | $50.29 | 3,747,000 | — | — |
| 2007-02-13 | $40.87 | $49.20 | 2,986,000 | — | — |
| 2007-02-12 | $40.50 | $48.76 | 1,938,100 | — | — |
| 2007-02-09 | $40.34 | $48.56 | 2,427,900 | — | — |
| 2007-02-08 | $40.67 | $48.96 | 1,535,800 | — | — |
| 2007-02-07 | $40.63 | $48.91 | 2,551,700 | — | — |
| 2007-02-06 | $40.40 | $48.64 | 2,194,800 | — | — |
| 2007-02-05 | $40.50 | $48.76 | 2,592,800 | — | — |
| 2007-02-02 | $40.44 | $48.68 | 1,253,600 | — | — |
| 2007-02-01 | $40.32 | $48.54 | 2,360,300 | — | — |
| 2007-01-31 | $40.01 | $48.17 | 2,265,700 | — | — |
| 2007-01-30 | $39.70 | $47.79 | 1,932,900 | — | — |
| 2007-01-29 | $40.00 | $47.90 | 2,537,400 | — | — |
| 2007-01-26 | $39.77 | $47.63 | 2,408,900 | — | — |
| 2007-01-25 | $39.70 | $47.54 | 2,644,000 | — | — |
| 2007-01-24 | $40.60 | $48.62 | 2,898,500 | — | — |
| 2007-01-23 | $39.64 | $47.47 | 1,874,100 | — | — |
| 2007-01-22 | $39.60 | $47.42 | 3,015,700 | — | — |
| 2007-01-19 | $40.11 | $48.03 | 2,001,400 | — | — |
| 2007-01-18 | $40.42 | $48.40 | 1,822,800 | — | — |
| 2007-01-17 | $40.80 | $48.86 | 2,153,300 | — | — |
| 2007-01-16 | $40.69 | $48.73 | 1,919,100 | — | — |
| 2007-01-12 | $40.67 | $48.70 | 1,211,500 | — | — |
| 2007-01-11 | $40.72 | $48.76 | 2,463,300 | — | — |
| 2007-01-10 | $40.31 | $48.27 | 1,492,000 | — | — |
| 2007-01-09 | $40.19 | $48.13 | 1,550,500 | — | — |
| 2007-01-08 | $40.10 | $48.02 | 1,645,600 | — | — |
| 2007-01-05 | $40.03 | $47.94 | 1,764,800 | — | — |
| 2007-01-04 | $40.01 | $47.91 | 2,667,500 | — | — |
| 2007-01-03 | $39.31 | $47.08 | 2,674,200 | — | — |