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 | $38.04 | $120.75 | 713,200 | — | — |
| 2007-12-28 | $38.46 | $122.08 | 940,200 | — | — |
| 2007-12-27 | $38.37 | $121.80 | 780,000 | — | — |
| 2007-12-26 | $38.38 | $121.83 | 894,900 | — | — |
| 2007-12-24 | $38.33 | $121.67 | 373,000 | — | — |
| 2007-12-21 | $38.58 | $122.46 | 2,136,100 | — | — |
| 2007-12-20 | $38.18 | $121.19 | 2,648,800 | — | — |
| 2007-12-19 | $37.84 | $120.12 | 1,348,800 | — | — |
| 2007-12-18 | $37.57 | $119.26 | 1,257,100 | — | — |
| 2007-12-17 | $37.35 | $118.56 | 1,263,200 | — | — |
| 2007-12-14 | $37.14 | $117.89 | 1,142,300 | — | — |
| 2007-12-13 | $37.56 | $119.23 | 1,088,000 | — | — |
| 2007-12-12 | $37.80 | $119.99 | 1,632,600 | — | — |
| 2007-12-11 | $37.82 | $120.05 | 1,221,200 | — | — |
| 2007-12-10 | $38.39 | $121.86 | 1,261,000 | — | — |
| 2007-12-07 | $38.61 | $122.56 | 1,371,300 | — | — |
| 2007-12-06 | $38.70 | $122.85 | 1,089,900 | — | — |
| 2007-12-05 | $38.70 | $122.85 | 1,369,700 | — | — |
| 2007-12-04 | $37.99 | $120.59 | 1,358,200 | — | — |
| 2007-12-03 | $38.08 | $120.88 | 1,496,600 | — | — |
| 2007-11-30 | $38.50 | $122.21 | 3,174,100 | — | — |
| 2007-11-29 | $38.57 | $122.43 | 1,072,800 | — | — |
| 2007-11-28 | $38.48 | $122.15 | 1,876,300 | — | — |
| 2007-11-27 | $38.03 | $120.72 | 1,952,300 | — | — |
| 2007-11-26 | $37.06 | $117.64 | 1,806,800 | — | — |
| 2007-11-23 | $37.73 | $119.77 | 777,600 | — | — |
| 2007-11-21 | $37.30 | $118.40 | 1,935,500 | — | — |
| 2007-11-20 | $37.75 | $119.83 | 3,018,700 | — | — |
| 2007-11-19 | $38.50 | $121.16 | 6,985,100 | — | — |
| 2007-11-16 | $38.12 | $119.97 | 3,981,300 | — | — |
| 2007-11-15 | $38.00 | $119.59 | 2,880,800 | — | — |
| 2007-11-14 | $37.84 | $119.09 | 2,695,400 | — | — |
| 2007-11-13 | $38.38 | $120.79 | 1,694,000 | — | — |
| 2007-11-12 | $37.75 | $118.80 | 2,446,900 | — | — |
| 2007-11-09 | $36.94 | $116.25 | 2,376,700 | — | — |
| 2007-11-08 | $37.22 | $117.13 | 2,174,400 | — | — |
| 2007-11-07 | $37.51 | $118.05 | 2,112,200 | — | — |
| 2007-11-06 | $38.15 | $120.06 | 1,177,300 | — | — |
| 2007-11-05 | $38.34 | $120.66 | 1,481,000 | — | — |
| 2007-11-02 | $38.97 | $122.64 | 1,306,200 | — | — |
| 2007-11-01 | $39.59 | $124.59 | 1,572,900 | — | — |
| 2007-10-31 | $40.04 | $126.01 | 2,262,900 | — | — |
| 2007-10-30 | $39.93 | $125.66 | 6,889,800 | — | — |
| 2007-10-29 | $46.99 | $147.88 | 884,300 | — | — |
| 2007-10-26 | $46.00 | $144.77 | 878,700 | — | — |
| 2007-10-25 | $45.74 | $143.95 | 594,900 | — | — |
| 2007-10-24 | $45.78 | $144.07 | 661,000 | — | — |
| 2007-10-23 | $45.88 | $144.39 | 504,900 | — | — |
| 2007-10-22 | $45.68 | $143.76 | 673,900 | — | — |
| 2007-10-19 | $45.26 | $142.44 | 1,826,500 | — | — |
| 2007-10-18 | $46.52 | $146.40 | 705,700 | — | — |
| 2007-10-17 | $46.37 | $145.93 | 932,500 | — | — |
| 2007-10-16 | $46.02 | $144.83 | 1,192,800 | — | — |
| 2007-10-15 | $45.32 | $142.63 | 851,000 | — | — |
| 2007-10-12 | $45.36 | $142.75 | 625,200 | — | — |
| 2007-10-11 | $45.18 | $142.19 | 1,287,700 | — | — |
| 2007-10-10 | $45.39 | $142.85 | 1,146,400 | — | — |
| 2007-10-09 | $45.66 | $143.70 | 631,200 | — | — |
| 2007-10-08 | $45.74 | $143.95 | 317,500 | — | — |
| 2007-10-05 | $46.05 | $144.92 | 617,400 | — | — |
| 2007-10-04 | $45.57 | $143.41 | 527,200 | — | — |
| 2007-10-03 | $45.76 | $144.01 | 515,500 | — | — |
| 2007-10-02 | $45.76 | $144.01 | 531,800 | — | — |
| 2007-10-01 | $45.98 | $144.70 | 741,700 | — | — |
| 2007-09-28 | $45.42 | $142.94 | 461,300 | — | — |
| 2007-09-27 | $45.50 | $143.19 | 504,600 | — | — |
| 2007-09-26 | $45.51 | $143.22 | 671,700 | — | — |
| 2007-09-25 | $45.11 | $141.97 | 1,033,800 | — | — |
| 2007-09-24 | $45.07 | $141.84 | 811,600 | — | — |
| 2007-09-21 | $45.92 | $144.51 | 934,400 | — | — |
| 2007-09-20 | $45.79 | $144.11 | 693,000 | — | — |
| 2007-09-19 | $45.74 | $143.95 | 1,063,300 | — | — |
| 2007-09-18 | $45.09 | $141.90 | 942,600 | — | — |
| 2007-09-17 | $44.63 | $140.45 | 482,900 | — | — |
| 2007-09-14 | $45.08 | $141.87 | 848,900 | — | — |
| 2007-09-13 | $44.96 | $141.49 | 753,900 | — | — |
| 2007-09-12 | $44.85 | $141.15 | 875,600 | — | — |
| 2007-09-11 | $45.11 | $141.97 | 957,700 | — | — |
| 2007-09-10 | $45.08 | $141.87 | 859,400 | — | — |
| 2007-09-07 | $45.47 | $143.10 | 1,524,600 | — | — |
| 2007-09-06 | $45.47 | $143.10 | 1,290,200 | — | — |
| 2007-09-05 | $45.31 | $142.59 | 1,284,500 | — | — |
| 2007-09-04 | $45.27 | $142.47 | 857,900 | — | — |
| 2007-08-31 | $44.67 | $140.58 | 770,500 | — | — |
| 2007-08-30 | $43.96 | $138.35 | 993,600 | — | — |
| 2007-08-29 | $44.49 | $140.01 | 1,062,500 | — | — |
| 2007-08-28 | $43.69 | $137.50 | 1,091,900 | — | — |
| 2007-08-27 | $44.31 | $139.45 | 839,300 | — | — |
| 2007-08-24 | $44.72 | $140.74 | 660,100 | — | — |
| 2007-08-23 | $44.37 | $139.64 | 900,100 | — | — |
| 2007-08-22 | $44.09 | $138.76 | 1,155,600 | — | — |
| 2007-08-21 | $43.99 | $138.44 | 1,319,200 | — | — |
| 2007-08-20 | $44.40 | $139.73 | 1,213,900 | — | — |
| 2007-08-17 | $45.00 | $141.62 | 1,466,000 | — | — |
| 2007-08-16 | $44.11 | $138.82 | 2,445,400 | — | — |
| 2007-08-15 | $43.75 | $137.69 | 1,654,500 | — | — |
| 2007-08-14 | $44.86 | $140.14 | 1,283,800 | — | — |
| 2007-08-13 | $45.11 | $140.92 | 1,652,900 | — | — |
| 2007-08-10 | $46.28 | $144.58 | 1,765,300 | — | — |
| 2007-08-09 | $47.48 | $148.32 | 2,301,100 | — | — |
| 2007-08-08 | $47.41 | $148.11 | 1,841,700 | — | — |
| 2007-08-07 | $46.70 | $145.89 | 2,079,300 | — | — |
| 2007-08-06 | $46.57 | $145.48 | 1,517,000 | — | — |
| 2007-08-03 | $45.73 | $142.86 | 1,813,300 | — | — |
| 2007-08-02 | $47.30 | $147.76 | 1,958,100 | — | — |
| 2007-08-01 | $46.80 | $146.20 | 1,886,100 | — | — |
| 2007-07-31 | $46.10 | $144.01 | 1,441,000 | — | — |
| 2007-07-30 | $46.00 | $143.70 | 1,114,500 | — | — |
| 2007-07-27 | $45.20 | $141.20 | 1,228,300 | — | — |
| 2007-07-26 | $45.92 | $143.45 | 1,283,500 | — | — |
| 2007-07-25 | $46.69 | $145.86 | 1,187,800 | — | — |
| 2007-07-24 | $47.09 | $147.11 | 1,569,000 | — | — |
| 2007-07-23 | $47.89 | $149.61 | 920,500 | — | — |
| 2007-07-20 | $47.80 | $149.32 | 1,279,300 | — | — |
| 2007-07-19 | $48.30 | $150.89 | 1,108,200 | — | — |
| 2007-07-18 | $47.53 | $148.48 | 1,316,000 | — | — |
| 2007-07-17 | $47.34 | $147.89 | 941,200 | — | — |
| 2007-07-16 | $46.54 | $145.39 | 790,900 | — | — |
| 2007-07-13 | $46.81 | $146.23 | 678,900 | — | — |
| 2007-07-12 | $46.95 | $146.67 | 759,000 | — | — |
| 2007-07-11 | $46.47 | $145.17 | 1,150,500 | — | — |
| 2007-07-10 | $46.46 | $145.14 | 2,051,900 | — | — |
| 2007-07-09 | $47.31 | $147.79 | 649,900 | — | — |
| 2007-07-06 | $47.48 | $148.32 | 652,600 | — | — |
| 2007-07-05 | $47.44 | $148.20 | 1,059,100 | — | — |
| 2007-07-03 | $47.21 | $147.48 | 357,700 | — | — |
| 2007-07-02 | $47.03 | $146.92 | 659,500 | — | — |
| 2007-06-29 | $46.82 | $146.26 | 1,097,200 | — | — |
| 2007-06-28 | $46.51 | $145.29 | 935,700 | — | — |
| 2007-06-27 | $46.30 | $144.64 | 1,180,000 | — | — |
| 2007-06-26 | $46.36 | $144.83 | 1,340,100 | — | — |
| 2007-06-25 | $46.49 | $145.23 | 1,177,200 | — | — |
| 2007-06-22 | $46.33 | $144.73 | 1,446,900 | — | — |
| 2007-06-21 | $46.60 | $145.58 | 1,181,400 | — | — |
| 2007-06-20 | $46.49 | $145.23 | 1,483,400 | — | — |
| 2007-06-19 | $46.88 | $146.45 | 1,094,400 | — | — |
| 2007-06-18 | $46.75 | $146.04 | 1,328,200 | — | — |
| 2007-06-15 | $45.99 | $143.67 | 1,998,400 | — | — |
| 2007-06-14 | $45.78 | $143.01 | 1,540,500 | — | — |
| 2007-06-13 | $46.15 | $144.17 | 1,713,900 | — | — |
| 2007-06-12 | $46.17 | $144.23 | 1,627,300 | — | — |
| 2007-06-11 | $46.85 | $146.36 | 1,036,200 | — | — |
| 2007-06-08 | $46.89 | $146.48 | 1,683,600 | — | — |
| 2007-06-07 | $46.47 | $145.17 | 1,518,800 | — | — |
| 2007-06-06 | $47.71 | $149.04 | 1,215,300 | — | — |
| 2007-06-05 | $48.02 | $150.01 | 996,600 | — | — |
| 2007-06-04 | $47.98 | $149.89 | 1,038,500 | — | — |
| 2007-06-01 | $47.97 | $149.86 | 1,101,600 | — | — |
| 2007-05-31 | $47.75 | $149.17 | 966,000 | — | — |
| 2007-05-30 | $47.98 | $149.89 | 1,407,600 | — | — |
| 2007-05-29 | $47.95 | $149.79 | 879,500 | — | — |
| 2007-05-25 | $47.83 | $149.42 | 509,200 | — | — |
| 2007-05-24 | $47.51 | $148.42 | 1,565,700 | — | — |
| 2007-05-23 | $47.67 | $148.92 | 1,027,200 | — | — |
| 2007-05-22 | $47.39 | $148.04 | 970,400 | — | — |
| 2007-05-21 | $47.07 | $147.04 | 1,428,400 | — | — |
| 2007-05-18 | $47.39 | $148.04 | 1,006,000 | — | — |
| 2007-05-17 | $47.51 | $148.42 | 1,168,100 | — | — |
| 2007-05-16 | $47.37 | $147.98 | 1,037,600 | — | — |
| 2007-05-15 | $47.09 | $146.08 | 1,013,500 | — | — |
| 2007-05-14 | $47.42 | $147.10 | 1,051,200 | — | — |
| 2007-05-11 | $46.99 | $145.77 | 3,852,600 | — | — |
| 2007-05-10 | $47.91 | $148.62 | 1,123,200 | — | — |
| 2007-05-09 | $48.28 | $149.77 | 716,300 | — | — |
| 2007-05-08 | $48.00 | $148.90 | 707,900 | — | — |
| 2007-05-07 | $48.02 | $148.96 | 818,400 | — | — |
| 2007-05-04 | $47.75 | $148.12 | 879,900 | — | — |
| 2007-05-03 | $47.54 | $147.47 | 1,672,800 | — | — |
| 2007-05-02 | $47.01 | $145.83 | 1,878,600 | — | — |
| 2007-05-01 | $47.62 | $147.72 | 1,225,000 | — | — |
| 2007-04-30 | $48.00 | $148.90 | 1,070,000 | — | — |
| 2007-04-27 | $48.50 | $150.45 | 1,326,400 | — | — |
| 2007-04-26 | $48.41 | $150.17 | 850,100 | — | — |
| 2007-04-25 | $48.66 | $150.95 | 594,000 | — | — |
| 2007-04-24 | $48.14 | $149.33 | 639,800 | — | — |
| 2007-04-23 | $48.53 | $150.54 | 796,600 | — | — |
| 2007-04-20 | $48.34 | $149.95 | 1,553,900 | — | — |
| 2007-04-19 | $47.83 | $148.37 | 1,034,000 | — | — |
| 2007-04-18 | $47.68 | $147.91 | 1,030,700 | — | — |
| 2007-04-17 | $47.45 | $147.19 | 729,800 | — | — |
| 2007-04-16 | $47.55 | $147.50 | 1,035,000 | — | — |
| 2007-04-13 | $46.69 | $144.83 | 726,800 | — | — |
| 2007-04-12 | $46.46 | $144.12 | 714,600 | — | — |
| 2007-04-11 | $46.12 | $143.07 | 854,200 | — | — |
| 2007-04-10 | $46.29 | $143.59 | 766,700 | — | — |
| 2007-04-09 | $46.12 | $143.07 | 372,500 | — | — |
| 2007-04-05 | $46.12 | $143.07 | 546,200 | — | — |
| 2007-04-04 | $45.89 | $142.35 | 610,800 | — | — |
| 2007-04-03 | $45.83 | $142.17 | 788,000 | — | — |
| 2007-04-02 | $45.35 | $140.68 | 1,004,200 | — | — |
| 2007-03-30 | $45.39 | $140.80 | 761,100 | — | — |
| 2007-03-29 | $45.44 | $140.96 | 673,300 | — | — |
| 2007-03-28 | $45.36 | $140.71 | 603,700 | — | — |
| 2007-03-27 | $45.64 | $141.58 | 456,700 | — | — |
| 2007-03-26 | $46.12 | $143.07 | 811,900 | — | — |
| 2007-03-23 | $46.06 | $142.88 | 502,100 | — | — |
| 2007-03-22 | $46.07 | $142.91 | 670,500 | — | — |
| 2007-03-21 | $46.04 | $142.82 | 1,019,700 | — | — |
| 2007-03-20 | $45.37 | $140.74 | 943,800 | — | — |
| 2007-03-19 | $45.30 | $140.52 | 792,900 | — | — |
| 2007-03-16 | $45.18 | $140.15 | 1,244,700 | — | — |
| 2007-03-15 | $45.32 | $140.58 | 772,500 | — | — |
| 2007-03-14 | $45.44 | $140.96 | 1,183,600 | — | — |
| 2007-03-13 | $45.73 | $141.86 | 1,281,300 | — | — |
| 2007-03-12 | $46.36 | $143.81 | 624,800 | — | — |
| 2007-03-09 | $46.49 | $144.21 | 509,300 | — | — |
| 2007-03-08 | $46.56 | $144.43 | 794,000 | — | — |
| 2007-03-07 | $46.42 | $144.00 | 639,700 | — | — |
| 2007-03-06 | $46.88 | $145.42 | 891,700 | — | — |
| 2007-03-05 | $46.49 | $144.21 | 1,159,700 | — | — |
| 2007-03-02 | $46.64 | $144.68 | 1,061,400 | — | — |
| 2007-03-01 | $47.42 | $147.10 | 1,171,900 | — | — |
| 2007-02-28 | $47.71 | $148.00 | 1,345,300 | — | — |
| 2007-02-27 | $47.50 | $147.35 | 1,601,100 | — | — |
| 2007-02-26 | $48.32 | $149.89 | 902,800 | — | — |
| 2007-02-23 | $47.97 | $148.81 | 840,400 | — | — |
| 2007-02-22 | $47.86 | $148.46 | 550,700 | — | — |
| 2007-02-21 | $47.79 | $148.25 | 602,600 | — | — |
| 2007-02-20 | $48.12 | $149.27 | 565,400 | — | — |
| 2007-02-16 | $47.91 | $148.62 | 588,300 | — | — |
| 2007-02-15 | $47.99 | $148.87 | 505,100 | — | — |
| 2007-02-14 | $48.08 | $149.15 | 623,700 | — | — |
| 2007-02-13 | $48.03 | $147.97 | 675,300 | — | — |
| 2007-02-12 | $47.83 | $147.35 | 830,600 | — | — |
| 2007-02-09 | $48.34 | $148.92 | 769,200 | — | — |
| 2007-02-08 | $48.47 | $149.32 | 947,900 | — | — |
| 2007-02-07 | $48.50 | $149.42 | 1,819,600 | — | — |
| 2007-02-06 | $48.53 | $149.51 | 1,290,600 | — | — |
| 2007-02-05 | $47.80 | $147.26 | 659,800 | — | — |
| 2007-02-02 | $48.22 | $148.55 | 681,100 | — | — |
| 2007-02-01 | $48.09 | $148.15 | 1,145,400 | — | — |
| 2007-01-31 | $47.87 | $147.47 | 685,500 | — | — |
| 2007-01-30 | $47.90 | $147.57 | 464,700 | — | — |
| 2007-01-29 | $47.61 | $146.67 | 706,300 | — | — |
| 2007-01-26 | $47.62 | $146.70 | 828,500 | — | — |
| 2007-01-25 | $48.13 | $148.28 | 1,070,300 | — | — |
| 2007-01-24 | $48.28 | $148.74 | 696,400 | — | — |
| 2007-01-23 | $48.31 | $148.83 | 815,900 | — | — |
| 2007-01-22 | $47.94 | $147.69 | 669,000 | — | — |
| 2007-01-19 | $47.94 | $147.69 | 625,500 | — | — |
| 2007-01-18 | $48.06 | $148.06 | 847,300 | — | — |
| 2007-01-17 | $48.28 | $148.74 | 1,006,000 | — | — |
| 2007-01-16 | $48.32 | $148.86 | 1,121,000 | — | — |
| 2007-01-12 | $47.80 | $147.26 | 573,300 | — | — |
| 2007-01-11 | $48.08 | $148.12 | 1,323,500 | — | — |
| 2007-01-10 | $47.70 | $146.95 | 1,798,700 | — | — |
| 2007-01-09 | $47.39 | $146.00 | 1,176,800 | — | — |
| 2007-01-08 | $46.86 | $144.36 | 1,054,000 | — | — |
| 2007-01-05 | $46.40 | $142.95 | 728,900 | — | — |
| 2007-01-04 | $46.32 | $142.70 | 1,068,400 | — | — |
| 2007-01-03 | $46.37 | $142.85 | 964,700 | — | — |