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
- 1980-03-17 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 | $36.32 | $76.51 | 2,444,700 | — | — |
| 2007-12-28 | $37.28 | $78.53 | 1,947,150 | — | — |
| 2007-12-27 | $36.71 | $77.34 | 2,547,300 | — | — |
| 2007-12-26 | $38.15 | $80.36 | 1,411,650 | — | — |
| 2007-12-24 | $37.71 | $79.43 | 812,100 | — | — |
| 2007-12-21 | $37.72 | $79.46 | 7,326,300 | — | — |
| 2007-12-20 | $35.82 | $75.46 | 3,341,700 | — | — |
| 2007-12-19 | $34.73 | $73.17 | 2,909,400 | — | — |
| 2007-12-18 | $34.76 | $73.22 | 4,224,900 | — | — |
| 2007-12-17 | $33.63 | $70.85 | 3,632,700 | — | — |
| 2007-12-14 | $35.43 | $74.64 | 4,398,150 | — | — |
| 2007-12-13 | $37.29 | $77.14 | 3,735,900 | — | — |
| 2007-12-12 | $36.79 | $76.12 | 4,991,400 | — | — |
| 2007-12-11 | $36.15 | $74.78 | 4,040,700 | — | — |
| 2007-12-10 | $38.34 | $79.32 | 3,228,300 | — | — |
| 2007-12-07 | $37.57 | $77.74 | 5,761,350 | — | — |
| 2007-12-06 | $37.18 | $76.92 | 4,776,750 | — | — |
| 2007-12-05 | $36.37 | $75.24 | 5,747,250 | — | — |
| 2007-12-04 | $33.74 | $69.80 | 4,505,250 | — | — |
| 2007-12-03 | $33.13 | $68.55 | 2,896,950 | — | — |
| 2007-11-30 | $33.74 | $69.80 | 3,439,350 | — | — |
| 2007-11-29 | $33.62 | $69.56 | 2,775,900 | — | — |
| 2007-11-28 | $33.75 | $69.82 | 3,948,150 | — | — |
| 2007-11-27 | $32.08 | $66.37 | 4,626,450 | — | — |
| 2007-11-26 | $30.88 | $63.89 | 3,329,400 | — | — |
| 2007-11-23 | $32.13 | $66.47 | 1,155,600 | — | — |
| 2007-11-21 | $31.79 | $65.76 | 4,067,400 | — | — |
| 2007-11-20 | $31.63 | $65.45 | 4,101,450 | — | — |
| 2007-11-19 | $31.16 | $64.47 | 4,092,900 | — | — |
| 2007-11-16 | $31.38 | $64.92 | 12,066,450 | — | — |
| 2007-11-15 | $31.78 | $65.75 | 3,751,500 | — | — |
| 2007-11-14 | $32.81 | $67.63 | 5,278,200 | — | — |
| 2007-11-13 | $33.48 | $69.01 | 9,480,000 | — | — |
| 2007-11-12 | $31.93 | $65.81 | 4,422,600 | — | — |
| 2007-11-09 | $32.11 | $66.20 | 8,070,600 | — | — |
| 2007-11-08 | $34.49 | $71.10 | 8,895,600 | — | — |
| 2007-11-07 | $34.73 | $71.58 | 3,873,000 | — | — |
| 2007-11-06 | $36.97 | $76.20 | 4,351,200 | — | — |
| 2007-11-05 | $36.81 | $75.87 | 3,848,700 | — | — |
| 2007-11-02 | $36.69 | $75.62 | 3,090,300 | — | — |
| 2007-11-01 | $35.79 | $73.77 | 3,581,700 | — | — |
| 2007-10-31 | $37.04 | $76.35 | 4,128,000 | — | — |
| 2007-10-30 | $35.88 | $73.96 | 4,116,300 | — | — |
| 2007-10-29 | $36.35 | $74.94 | 2,469,600 | — | — |
| 2007-10-26 | $36.57 | $75.39 | 3,238,650 | — | — |
| 2007-10-25 | $36.54 | $75.32 | 6,702,750 | — | — |
| 2007-10-24 | $37.48 | $77.26 | 8,386,500 | — | — |
| 2007-10-23 | $33.59 | $69.23 | 4,472,700 | — | — |
| 2007-10-22 | $33.19 | $68.42 | 4,190,100 | — | — |
| 2007-10-19 | $32.92 | $67.86 | 7,436,550 | — | — |
| 2007-10-18 | $35.79 | $73.77 | 4,782,000 | — | — |
| 2007-10-17 | $35.11 | $72.37 | 6,214,500 | — | — |
| 2007-10-16 | $37.06 | $76.39 | 3,146,550 | — | — |
| 2007-10-15 | $36.94 | $76.15 | 3,265,350 | — | — |
| 2007-10-12 | $37.33 | $76.96 | 2,378,250 | — | — |
| 2007-10-11 | $37.15 | $76.57 | 3,514,350 | — | — |
| 2007-10-10 | $37.31 | $76.90 | 3,486,450 | — | — |
| 2007-10-09 | $38.67 | $79.70 | 3,208,950 | — | — |
| 2007-10-08 | $39.04 | $80.47 | 1,659,150 | — | — |
| 2007-10-05 | $39.26 | $80.92 | 2,524,725 | — | — |
| 2007-10-04 | $38.16 | $78.67 | 1,928,025 | — | — |
| 2007-10-03 | $38.09 | $78.51 | 2,858,850 | — | — |
| 2007-10-02 | $38.70 | $79.78 | 1,723,950 | — | — |
| 2007-10-01 | $38.78 | $79.93 | 4,136,850 | — | — |
| 2007-09-28 | $37.89 | $78.10 | 5,218,425 | — | — |
| 2007-09-27 | $38.74 | $79.86 | 2,358,675 | — | — |
| 2007-09-26 | $38.76 | $79.89 | 2,644,875 | — | — |
| 2007-09-25 | $38.02 | $78.38 | 4,237,425 | — | — |
| 2007-09-24 | $39.09 | $80.58 | 2,205,225 | — | — |
| 2007-09-21 | $39.99 | $82.43 | 5,319,675 | — | — |
| 2007-09-20 | $39.58 | $81.58 | 3,068,550 | — | — |
| 2007-09-19 | $40.21 | $82.89 | 3,280,275 | — | — |
| 2007-09-18 | $39.08 | $80.56 | 3,871,350 | — | — |
| 2007-09-17 | $37.38 | $77.06 | 1,880,100 | — | — |
| 2007-09-14 | $37.76 | $77.83 | 1,994,850 | — | — |
| 2007-09-13 | $37.63 | $77.57 | 2,992,050 | — | — |
| 2007-09-12 | $37.28 | $76.84 | 3,198,600 | — | — |
| 2007-09-11 | $37.04 | $76.34 | 2,361,150 | — | — |
| 2007-09-10 | $36.09 | $74.40 | 2,291,850 | — | — |
| 2007-09-07 | $36.24 | $74.70 | 3,139,425 | — | — |
| 2007-09-06 | $37.75 | $77.81 | 2,416,950 | — | — |
| 2007-09-05 | $37.87 | $78.06 | 2,486,250 | — | — |
| 2007-09-04 | $38.50 | $79.36 | 2,850,975 | — | — |
| 2007-08-31 | $38.02 | $78.38 | 2,568,600 | — | — |
| 2007-08-30 | $36.91 | $76.08 | 1,827,000 | — | — |
| 2007-08-29 | $36.87 | $76.00 | 2,735,550 | — | — |
| 2007-08-28 | $35.50 | $73.18 | 3,167,550 | — | — |
| 2007-08-27 | $36.64 | $75.54 | 2,181,825 | — | — |
| 2007-08-24 | $37.07 | $76.42 | 2,147,175 | — | — |
| 2007-08-23 | $36.20 | $74.62 | 3,477,825 | — | — |
| 2007-08-22 | $36.92 | $76.10 | 4,322,925 | — | — |
| 2007-08-21 | $34.97 | $72.09 | 3,419,325 | — | — |
| 2007-08-20 | $34.92 | $71.97 | 3,894,525 | — | — |
| 2007-08-17 | $34.45 | $71.01 | 7,027,425 | — | — |
| 2007-08-16 | $33.15 | $68.33 | 8,295,750 | — | — |
| 2007-08-15 | $34.95 | $72.05 | 4,136,850 | — | — |
| 2007-08-14 | $35.95 | $73.88 | 3,366,000 | — | — |
| 2007-08-13 | $36.91 | $75.84 | 4,353,075 | — | — |
| 2007-08-10 | $36.52 | $75.04 | 4,303,350 | — | — |
| 2007-08-09 | $35.52 | $72.98 | 5,240,025 | — | — |
| 2007-08-08 | $36.41 | $74.82 | 5,700,825 | — | — |
| 2007-08-07 | $36.80 | $75.62 | 6,015,600 | — | — |
| 2007-08-06 | $37.24 | $76.54 | 5,754,375 | — | — |
| 2007-08-03 | $35.85 | $73.67 | 4,971,375 | — | — |
| 2007-08-02 | $37.22 | $76.49 | 6,550,425 | — | — |
| 2007-08-01 | $36.39 | $74.77 | 5,999,850 | — | — |
| 2007-07-31 | $36.36 | $74.73 | 7,094,925 | — | — |
| 2007-07-30 | $37.44 | $76.94 | 6,569,775 | — | — |
| 2007-07-27 | $36.07 | $74.12 | 9,575,100 | — | — |
| 2007-07-26 | $36.83 | $75.69 | 15,194,475 | — | — |
| 2007-07-25 | $39.05 | $80.24 | 6,646,275 | — | — |
| 2007-07-24 | $41.20 | $84.67 | 5,680,125 | — | — |
| 2007-07-23 | $43.21 | $88.79 | 4,680,225 | — | — |
| 2007-07-20 | $42.18 | $86.67 | 6,264,000 | — | — |
| 2007-07-19 | $43.36 | $89.10 | 4,976,325 | — | — |
| 2007-07-18 | $43.37 | $89.13 | 5,027,850 | — | — |
| 2007-07-17 | $42.03 | $86.36 | 2,972,700 | — | — |
| 2007-07-16 | $41.84 | $85.99 | 4,541,850 | — | — |
| 2007-07-13 | $41.68 | $85.64 | 3,344,400 | — | — |
| 2007-07-12 | $41.42 | $85.12 | 4,880,475 | — | — |
| 2007-07-11 | $40.62 | $83.48 | 3,945,375 | — | — |
| 2007-07-10 | $40.73 | $83.71 | 4,878,900 | — | — |
| 2007-07-09 | $41.56 | $85.40 | 7,008,300 | — | — |
| 2007-07-06 | $39.47 | $81.11 | 3,358,800 | — | — |
| 2007-07-05 | $39.69 | $81.56 | 3,156,075 | — | — |
| 2007-07-03 | $39.89 | $81.98 | 1,583,775 | — | — |
| 2007-07-02 | $39.77 | $81.72 | 3,002,400 | — | — |
| 2007-06-29 | $38.68 | $79.50 | 4,144,950 | — | — |
| 2007-06-28 | $38.87 | $79.87 | 2,696,175 | — | — |
| 2007-06-27 | $39.02 | $80.19 | 5,135,850 | — | — |
| 2007-06-26 | $38.12 | $78.34 | 3,429,675 | — | — |
| 2007-06-25 | $38.30 | $78.71 | 2,993,400 | — | — |
| 2007-06-22 | $38.85 | $79.84 | 7,221,600 | — | — |
| 2007-06-21 | $39.75 | $81.68 | 3,631,275 | — | — |
| 2007-06-20 | $39.41 | $80.98 | 4,854,375 | — | — |
| 2007-06-19 | $40.12 | $82.45 | 2,960,100 | — | — |
| 2007-06-18 | $39.62 | $81.42 | 3,417,975 | — | — |
| 2007-06-15 | $40.29 | $82.80 | 5,641,425 | — | — |
| 2007-06-14 | $39.90 | $82.00 | 4,223,025 | — | — |
| 2007-06-13 | $39.48 | $81.12 | 3,883,050 | — | — |
| 2007-06-12 | $38.35 | $78.81 | 3,309,750 | — | — |
| 2007-06-11 | $38.88 | $79.90 | 2,268,000 | — | — |
| 2007-06-08 | $38.36 | $78.82 | 4,397,625 | — | — |
| 2007-06-07 | $38.08 | $78.24 | 4,099,725 | — | — |
| 2007-06-06 | $38.96 | $80.07 | 3,843,675 | — | — |
| 2007-06-05 | $39.56 | $81.29 | 5,993,100 | — | — |
| 2007-06-04 | $38.72 | $79.57 | 2,965,725 | — | — |
| 2007-06-01 | $38.58 | $79.29 | 3,560,400 | — | — |
| 2007-05-31 | $38.79 | $79.71 | 3,400,425 | — | — |
| 2007-05-30 | $38.40 | $78.92 | 2,727,675 | — | — |
| 2007-05-29 | $37.96 | $78.00 | 1,833,525 | — | — |
| 2007-05-25 | $37.91 | $77.91 | 1,686,825 | — | — |
| 2007-05-24 | $37.48 | $77.01 | 3,294,900 | — | — |
| 2007-05-23 | $38.37 | $78.85 | 2,221,650 | — | — |
| 2007-05-22 | $38.63 | $79.39 | 2,545,200 | — | — |
| 2007-05-21 | $39.20 | $80.55 | 3,352,275 | — | — |
| 2007-05-18 | $38.40 | $78.91 | 3,989,025 | — | — |
| 2007-05-17 | $37.96 | $78.01 | 2,252,025 | — | — |
| 2007-05-16 | $38.39 | $78.89 | 3,307,275 | — | — |
| 2007-05-15 | $38.06 | $77.99 | 4,051,575 | — | — |
| 2007-05-14 | $38.92 | $79.75 | 6,214,725 | — | — |
| 2007-05-11 | $39.04 | $80.00 | 2,029,950 | — | — |
| 2007-05-10 | $38.29 | $78.46 | 3,181,275 | — | — |
| 2007-05-09 | $39.49 | $80.91 | 4,198,050 | — | — |
| 2007-05-08 | $38.81 | $79.53 | 3,299,175 | — | — |
| 2007-05-07 | $38.68 | $79.24 | 2,295,900 | — | — |
| 2007-05-04 | $38.60 | $79.08 | 4,766,625 | — | — |
| 2007-05-03 | $38.53 | $78.95 | 2,422,125 | — | — |
| 2007-05-02 | $38.43 | $78.74 | 3,479,400 | — | — |
| 2007-05-01 | $37.86 | $77.57 | 3,697,650 | — | — |
| 2007-04-30 | $37.32 | $76.48 | 4,460,400 | — | — |
| 2007-04-27 | $38.35 | $78.57 | 8,579,925 | — | — |
| 2007-04-26 | $37.46 | $76.76 | 4,077,900 | — | — |
| 2007-04-25 | $37.86 | $77.57 | 7,293,825 | — | — |
| 2007-04-24 | $38.47 | $78.83 | 16,490,250 | — | — |
| 2007-04-23 | $35.02 | $71.75 | 6,018,975 | — | — |
| 2007-04-20 | $33.87 | $69.40 | 5,303,700 | — | — |
| 2007-04-19 | $33.27 | $68.17 | 2,753,100 | — | — |
| 2007-04-18 | $33.06 | $67.74 | 2,650,050 | — | — |
| 2007-04-17 | $33.45 | $68.54 | 1,968,750 | — | — |
| 2007-04-16 | $33.19 | $68.00 | 2,727,900 | — | — |
| 2007-04-13 | $32.72 | $67.04 | 3,241,125 | — | — |
| 2007-04-12 | $32.90 | $67.42 | 2,788,200 | — | — |
| 2007-04-11 | $32.92 | $67.45 | 3,468,825 | — | — |
| 2007-04-10 | $33.22 | $68.06 | 2,977,650 | — | — |
| 2007-04-09 | $33.17 | $67.97 | 2,630,925 | — | — |
| 2007-04-05 | $33.20 | $68.03 | 2,390,625 | — | — |
| 2007-04-04 | $33.28 | $68.18 | 2,899,350 | — | — |
| 2007-04-03 | $33.57 | $68.78 | 3,942,900 | — | — |
| 2007-04-02 | $32.99 | $67.60 | 3,828,825 | — | — |
| 2007-03-30 | $32.62 | $66.84 | 3,588,750 | — | — |
| 2007-03-29 | $32.77 | $67.15 | 4,189,050 | — | — |
| 2007-03-28 | $32.08 | $65.73 | 5,666,850 | — | — |
| 2007-03-27 | $32.44 | $66.47 | 5,344,650 | — | — |
| 2007-03-26 | $33.49 | $68.63 | 3,882,375 | — | — |
| 2007-03-23 | $33.41 | $68.45 | 5,842,800 | — | — |
| 2007-03-22 | $34.21 | $70.09 | 4,915,350 | — | — |
| 2007-03-21 | $34.35 | $70.38 | 4,884,750 | — | — |
| 2007-03-20 | $33.56 | $68.75 | 4,657,050 | — | — |
| 2007-03-19 | $33.14 | $67.90 | 5,164,425 | — | — |
| 2007-03-16 | $32.15 | $65.87 | 6,346,575 | — | — |
| 2007-03-15 | $31.89 | $65.34 | 3,580,425 | — | — |
| 2007-03-14 | $31.72 | $65.00 | 5,926,500 | — | — |
| 2007-03-13 | $30.76 | $63.03 | 4,321,125 | — | — |
| 2007-03-12 | $31.75 | $65.05 | 3,373,875 | — | — |
| 2007-03-09 | $31.64 | $64.84 | 3,758,400 | — | — |
| 2007-03-08 | $31.06 | $63.64 | 3,050,550 | — | — |
| 2007-03-07 | $30.80 | $63.11 | 3,555,675 | — | — |
| 2007-03-06 | $30.56 | $62.62 | 4,948,650 | — | — |
| 2007-03-05 | $30.12 | $61.72 | 3,930,525 | — | — |
| 2007-03-02 | $30.40 | $62.29 | 4,075,200 | — | — |
| 2007-03-01 | $30.90 | $63.31 | 5,396,625 | — | — |
| 2007-02-28 | $30.88 | $63.28 | 4,279,275 | — | — |
| 2007-02-27 | $30.94 | $63.40 | 5,009,400 | — | — |
| 2007-02-26 | $32.84 | $67.29 | 3,251,025 | — | — |
| 2007-02-23 | $32.54 | $66.68 | 2,897,550 | — | — |
| 2007-02-22 | $32.87 | $67.35 | 2,428,875 | — | — |
| 2007-02-21 | $32.88 | $67.36 | 4,165,200 | — | — |
| 2007-02-20 | $32.80 | $67.20 | 3,532,725 | — | — |
| 2007-02-16 | $32.38 | $66.34 | 3,799,125 | — | — |
| 2007-02-15 | $32.07 | $65.71 | 3,180,600 | — | — |
| 2007-02-14 | $32.16 | $65.89 | 4,579,875 | — | — |
| 2007-02-13 | $31.05 | $63.44 | 2,492,550 | — | — |
| 2007-02-12 | $30.74 | $62.81 | 3,938,850 | — | — |
| 2007-02-09 | $30.54 | $62.40 | 2,993,850 | — | — |
| 2007-02-08 | $30.87 | $63.06 | 5,410,575 | — | — |
| 2007-02-07 | $31.28 | $63.92 | 3,739,050 | — | — |
| 2007-02-06 | $30.98 | $63.29 | 4,814,325 | — | — |
| 2007-02-05 | $30.80 | $62.94 | 5,573,475 | — | — |
| 2007-02-02 | $31.01 | $63.35 | 5,361,750 | — | — |
| 2007-02-01 | $30.22 | $61.75 | 4,547,025 | — | — |
| 2007-01-31 | $29.71 | $60.69 | 4,594,725 | — | — |
| 2007-01-30 | $29.28 | $59.81 | 3,246,750 | — | — |
| 2007-01-29 | $29.28 | $59.81 | 5,596,200 | — | — |
| 2007-01-26 | $28.86 | $58.97 | 4,348,125 | — | — |
| 2007-01-25 | $28.52 | $58.26 | 3,928,050 | — | — |
| 2007-01-24 | $29.54 | $60.36 | 3,610,350 | — | — |
| 2007-01-23 | $29.21 | $59.69 | 4,813,425 | — | — |
| 2007-01-22 | $29.48 | $60.24 | 3,780,900 | — | — |
| 2007-01-19 | $30.19 | $61.68 | 3,022,425 | — | — |
| 2007-01-18 | $29.98 | $61.26 | 4,243,275 | — | — |
| 2007-01-17 | $30.50 | $62.32 | 3,339,450 | — | — |
| 2007-01-16 | $30.82 | $62.97 | 2,670,750 | — | — |
| 2007-01-12 | $30.52 | $62.36 | 4,995,675 | — | — |
| 2007-01-11 | $30.15 | $61.60 | 3,017,250 | — | — |
| 2007-01-10 | $29.69 | $60.67 | 11,202,300 | — | — |
| 2007-01-09 | $29.44 | $60.14 | 4,292,550 | — | — |
| 2007-01-08 | $29.00 | $59.24 | 3,117,150 | — | — |
| 2007-01-05 | $28.76 | $58.75 | 3,881,925 | — | — |
| 2007-01-04 | $28.71 | $58.66 | 9,631,350 | — | — |
| 2007-01-03 | $28.85 | $58.94 | 4,927,950 | — | — |