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 | $35.12 | $75.58 | 1,374,400 | — | — |
| 2007-12-28 | $35.22 | $75.80 | 1,507,000 | — | — |
| 2007-12-27 | $35.30 | $75.98 | 2,613,400 | — | — |
| 2007-12-26 | $35.93 | $77.34 | 837,400 | — | — |
| 2007-12-24 | $35.90 | $77.27 | 392,400 | — | — |
| 2007-12-21 | $35.86 | $77.19 | 2,867,000 | — | — |
| 2007-12-20 | $34.90 | $75.13 | 1,774,800 | — | — |
| 2007-12-19 | $34.35 | $73.93 | 1,813,600 | — | — |
| 2007-12-18 | $34.72 | $74.74 | 2,662,600 | — | — |
| 2007-12-17 | $34.00 | $73.18 | 2,275,400 | — | — |
| 2007-12-14 | $34.70 | $74.69 | 1,967,000 | — | — |
| 2007-12-13 | $35.25 | $75.87 | 2,242,800 | — | — |
| 2007-12-12 | $34.81 | $74.92 | 1,709,400 | — | — |
| 2007-12-11 | $34.27 | $73.76 | 1,868,200 | — | — |
| 2007-12-10 | $35.42 | $76.25 | 1,016,000 | — | — |
| 2007-12-07 | $35.14 | $75.64 | 1,337,400 | — | — |
| 2007-12-06 | $34.50 | $74.26 | 1,680,600 | — | — |
| 2007-12-05 | $34.38 | $74.01 | 2,036,800 | — | — |
| 2007-12-04 | $34.04 | $73.26 | 1,421,200 | — | — |
| 2007-12-03 | $34.22 | $73.65 | 2,225,800 | — | — |
| 2007-11-30 | $34.32 | $73.87 | 3,311,800 | — | — |
| 2007-11-29 | $34.21 | $73.62 | 2,254,600 | — | — |
| 2007-11-28 | $34.32 | $73.87 | 4,147,000 | — | — |
| 2007-11-27 | $33.00 | $71.03 | 3,350,600 | — | — |
| 2007-11-26 | $33.00 | $71.03 | 2,179,800 | — | — |
| 2007-11-23 | $33.25 | $71.57 | 686,800 | — | — |
| 2007-11-21 | $32.71 | $70.40 | 2,310,200 | — | — |
| 2007-11-20 | $33.13 | $71.30 | 2,329,400 | — | — |
| 2007-11-19 | $32.72 | $70.42 | 2,396,400 | — | — |
| 2007-11-16 | $33.40 | $71.88 | 2,976,800 | — | — |
| 2007-11-15 | $33.68 | $72.49 | 2,633,400 | — | — |
| 2007-11-14 | $34.04 | $73.27 | 2,532,400 | — | — |
| 2007-11-13 | $34.30 | $73.83 | 2,627,000 | — | — |
| 2007-11-12 | $34.24 | $73.71 | 2,066,600 | — | — |
| 2007-11-09 | $34.63 | $74.55 | 2,580,400 | — | — |
| 2007-11-08 | $35.81 | $77.09 | 2,494,600 | — | — |
| 2007-11-07 | $35.24 | $75.85 | 2,033,000 | — | — |
| 2007-11-06 | $36.87 | $78.79 | 1,489,800 | — | — |
| 2007-11-05 | $36.24 | $77.44 | 1,720,600 | — | — |
| 2007-11-02 | $36.64 | $78.31 | 1,480,200 | — | — |
| 2007-11-01 | $36.48 | $77.97 | 1,923,800 | — | — |
| 2007-10-31 | $37.37 | $79.87 | 1,881,800 | — | — |
| 2007-10-30 | $36.42 | $77.84 | 1,876,000 | — | — |
| 2007-10-29 | $37.04 | $79.16 | 1,899,200 | — | — |
| 2007-10-26 | $36.77 | $78.59 | 1,449,800 | — | — |
| 2007-10-25 | $36.72 | $78.48 | 2,733,000 | — | — |
| 2007-10-24 | $37.26 | $79.62 | 2,261,200 | — | — |
| 2007-10-23 | $37.39 | $79.91 | 1,820,000 | — | — |
| 2007-10-22 | $37.24 | $79.58 | 2,557,600 | — | — |
| 2007-10-19 | $37.08 | $79.24 | 3,922,600 | — | — |
| 2007-10-18 | $37.69 | $80.54 | 3,636,800 | — | — |
| 2007-10-17 | $38.85 | $83.03 | 1,581,600 | — | — |
| 2007-10-16 | $39.29 | $83.96 | 1,778,000 | — | — |
| 2007-10-15 | $38.99 | $83.33 | 1,342,000 | — | — |
| 2007-10-12 | $39.53 | $84.49 | 1,026,400 | — | — |
| 2007-10-11 | $39.07 | $83.50 | 1,373,000 | — | — |
| 2007-10-10 | $39.13 | $83.63 | 1,183,200 | — | — |
| 2007-10-09 | $39.09 | $83.55 | 1,153,000 | — | — |
| 2007-10-08 | $38.72 | $82.77 | 1,152,200 | — | — |
| 2007-10-05 | $39.26 | $83.92 | 1,504,400 | — | — |
| 2007-10-04 | $38.44 | $82.15 | 1,186,400 | — | — |
| 2007-10-03 | $38.14 | $81.52 | 1,542,400 | — | — |
| 2007-10-02 | $38.13 | $81.48 | 1,685,600 | — | — |
| 2007-10-01 | $38.46 | $82.19 | 1,374,400 | — | — |
| 2007-09-28 | $37.78 | $80.74 | 2,028,400 | — | — |
| 2007-09-27 | $38.08 | $81.39 | 1,692,000 | — | — |
| 2007-09-26 | $37.80 | $80.79 | 1,779,200 | — | — |
| 2007-09-25 | $37.58 | $80.33 | 1,345,200 | — | — |
| 2007-09-24 | $37.29 | $79.71 | 2,377,400 | — | — |
| 2007-09-21 | $37.50 | $80.15 | 3,031,400 | — | — |
| 2007-09-20 | $37.58 | $80.32 | 2,043,200 | — | — |
| 2007-09-19 | $38.69 | $82.69 | 2,836,600 | — | — |
| 2007-09-18 | $37.85 | $80.90 | 2,038,200 | — | — |
| 2007-09-17 | $36.83 | $78.73 | 1,246,400 | — | — |
| 2007-09-14 | $36.92 | $78.91 | 1,927,000 | — | — |
| 2007-09-13 | $37.51 | $80.16 | 1,961,400 | — | — |
| 2007-09-12 | $37.25 | $79.61 | 3,100,200 | — | — |
| 2007-09-11 | $36.28 | $77.53 | 1,445,400 | — | — |
| 2007-09-10 | $35.69 | $76.27 | 1,966,800 | — | — |
| 2007-09-07 | $35.55 | $75.98 | 1,462,600 | — | — |
| 2007-09-06 | $36.90 | $78.88 | 1,681,400 | — | — |
| 2007-09-05 | $36.49 | $77.98 | 1,612,400 | — | — |
| 2007-09-04 | $36.81 | $78.68 | 1,207,800 | — | — |
| 2007-08-31 | $36.67 | $78.38 | 1,319,800 | — | — |
| 2007-08-30 | $36.75 | $78.55 | 1,676,200 | — | — |
| 2007-08-29 | $36.70 | $78.43 | 1,863,800 | — | — |
| 2007-08-28 | $35.64 | $76.17 | 1,265,800 | — | — |
| 2007-08-27 | $36.63 | $78.28 | 1,035,200 | — | — |
| 2007-08-24 | $37.00 | $79.08 | 1,763,400 | — | — |
| 2007-08-23 | $36.39 | $77.78 | 2,038,200 | — | — |
| 2007-08-22 | $36.58 | $78.19 | 2,150,000 | — | — |
| 2007-08-21 | $36.44 | $77.87 | 1,514,000 | — | — |
| 2007-08-20 | $36.69 | $78.42 | 1,835,400 | — | — |
| 2007-08-17 | $36.19 | $77.34 | 3,635,200 | — | — |
| 2007-08-16 | $35.67 | $76.25 | 4,630,600 | — | — |
| 2007-08-15 | $35.29 | $75.41 | 2,281,600 | — | — |
| 2007-08-14 | $36.14 | $77.24 | 1,796,200 | — | — |
| 2007-08-13 | $37.63 | $80.44 | 2,472,600 | — | — |
| 2007-08-10 | $37.22 | $79.56 | 2,833,000 | — | — |
| 2007-08-09 | $36.10 | $77.15 | 3,041,400 | — | — |
| 2007-08-08 | $38.25 | $81.75 | 4,111,400 | — | — |
| 2007-08-07 | $38.83 | $82.43 | 2,442,000 | — | — |
| 2007-08-06 | $39.03 | $82.86 | 3,319,600 | — | — |
| 2007-08-03 | $38.14 | $80.97 | 2,513,000 | — | — |
| 2007-08-02 | $39.28 | $83.39 | 2,067,800 | — | — |
| 2007-08-01 | $39.47 | $83.79 | 4,785,000 | — | — |
| 2007-07-31 | $38.13 | $80.96 | 2,726,400 | — | — |
| 2007-07-30 | $38.67 | $82.10 | 2,304,000 | — | — |
| 2007-07-27 | $38.03 | $80.73 | 3,395,800 | — | — |
| 2007-07-26 | $38.85 | $82.48 | 4,057,800 | — | — |
| 2007-07-25 | $40.17 | $85.28 | 3,345,000 | — | — |
| 2007-07-24 | $40.60 | $86.19 | 3,548,800 | — | — |
| 2007-07-23 | $41.10 | $87.25 | 2,742,200 | — | — |
| 2007-07-20 | $40.31 | $85.58 | 5,250,400 | — | — |
| 2007-07-19 | $40.25 | $85.45 | 5,074,800 | — | — |
| 2007-07-18 | $40.21 | $85.36 | 2,600,200 | — | — |
| 2007-07-17 | $40.29 | $85.55 | 2,697,000 | — | — |
| 2007-07-16 | $39.36 | $83.55 | 1,408,800 | — | — |
| 2007-07-13 | $39.40 | $83.66 | 1,042,800 | — | — |
| 2007-07-12 | $39.17 | $83.16 | 1,879,000 | — | — |
| 2007-07-11 | $38.47 | $81.68 | 1,500,400 | — | — |
| 2007-07-10 | $38.36 | $81.43 | 1,850,000 | — | — |
| 2007-07-09 | $38.94 | $82.67 | 1,640,000 | — | — |
| 2007-07-06 | $38.53 | $81.79 | 1,108,800 | — | — |
| 2007-07-05 | $38.72 | $82.19 | 1,550,000 | — | — |
| 2007-07-03 | $38.26 | $81.24 | 504,400 | — | — |
| 2007-07-02 | $38.47 | $81.68 | 1,396,000 | — | — |
| 2007-06-29 | $38.06 | $80.79 | 3,011,800 | — | — |
| 2007-06-28 | $37.27 | $79.12 | 2,076,200 | — | — |
| 2007-06-27 | $37.65 | $79.94 | 1,983,800 | — | — |
| 2007-06-26 | $36.95 | $78.43 | 1,958,600 | — | — |
| 2007-06-25 | $36.91 | $78.36 | 1,665,400 | — | — |
| 2007-06-22 | $36.79 | $78.10 | 2,028,200 | — | — |
| 2007-06-21 | $37.31 | $79.20 | 974,800 | — | — |
| 2007-06-20 | $37.11 | $78.77 | 1,410,800 | — | — |
| 2007-06-19 | $37.40 | $79.41 | 1,153,000 | — | — |
| 2007-06-18 | $37.40 | $79.41 | 877,200 | — | — |
| 2007-06-15 | $37.49 | $79.59 | 1,596,800 | — | — |
| 2007-06-14 | $37.26 | $79.10 | 928,000 | — | — |
| 2007-06-13 | $37.12 | $78.79 | 1,028,400 | — | — |
| 2007-06-12 | $36.47 | $77.44 | 1,695,400 | — | — |
| 2007-06-11 | $37.11 | $78.77 | 1,377,000 | — | — |
| 2007-06-08 | $37.11 | $78.78 | 1,230,200 | — | — |
| 2007-06-07 | $36.90 | $78.33 | 2,220,800 | — | — |
| 2007-06-06 | $37.88 | $80.43 | 2,280,800 | — | — |
| 2007-06-05 | $38.17 | $81.04 | 1,454,600 | — | — |
| 2007-06-04 | $38.11 | $80.90 | 2,100,800 | — | — |
| 2007-06-01 | $38.19 | $81.07 | 1,688,400 | — | — |
| 2007-05-31 | $38.10 | $80.87 | 1,895,200 | — | — |
| 2007-05-30 | $38.51 | $81.74 | 2,134,200 | — | — |
| 2007-05-29 | $38.20 | $81.10 | 1,445,400 | — | — |
| 2007-05-25 | $38.56 | $81.85 | 1,384,800 | — | — |
| 2007-05-24 | $38.28 | $81.27 | 2,875,000 | — | — |
| 2007-05-23 | $38.68 | $82.12 | 1,516,600 | — | — |
| 2007-05-22 | $38.94 | $82.67 | 1,682,800 | — | — |
| 2007-05-21 | $38.99 | $82.76 | 3,775,000 | — | — |
| 2007-05-18 | $38.90 | $82.59 | 4,662,600 | — | — |
| 2007-05-17 | $37.75 | $80.14 | 1,497,400 | — | — |
| 2007-05-16 | $37.51 | $79.62 | 1,404,000 | — | — |
| 2007-05-15 | $37.34 | $79.27 | 1,289,000 | — | — |
| 2007-05-14 | $37.24 | $79.07 | 1,255,400 | — | — |
| 2007-05-11 | $37.32 | $79.23 | 1,624,000 | — | — |
| 2007-05-10 | $37.17 | $78.91 | 1,640,000 | — | — |
| 2007-05-09 | $37.81 | $80.27 | 1,408,600 | — | — |
| 2007-05-08 | $37.42 | $79.45 | 1,326,200 | — | — |
| 2007-05-07 | $37.90 | $79.93 | 1,300,200 | — | — |
| 2007-05-04 | $37.40 | $78.88 | 1,078,800 | — | — |
| 2007-05-03 | $37.51 | $79.11 | 1,929,000 | — | — |
| 2007-05-02 | $37.01 | $78.05 | 1,361,600 | — | — |
| 2007-05-01 | $36.63 | $77.25 | 1,820,200 | — | — |
| 2007-04-30 | $36.79 | $77.60 | 2,459,200 | — | — |
| 2007-04-27 | $37.36 | $78.79 | 1,456,400 | — | — |
| 2007-04-26 | $37.20 | $78.45 | 1,466,800 | — | — |
| 2007-04-25 | $37.49 | $79.07 | 1,638,400 | — | — |
| 2007-04-24 | $37.12 | $78.27 | 1,993,200 | — | — |
| 2007-04-23 | $37.51 | $79.11 | 2,240,000 | — | — |
| 2007-04-20 | $37.63 | $79.35 | 3,587,600 | — | — |
| 2007-04-19 | $37.75 | $79.61 | 5,750,400 | — | — |
| 2007-04-18 | $35.46 | $74.78 | 2,614,600 | — | — |
| 2007-04-17 | $35.39 | $74.64 | 1,947,200 | — | — |
| 2007-04-16 | $36.06 | $76.04 | 1,349,400 | — | — |
| 2007-04-13 | $35.50 | $74.87 | 788,000 | — | — |
| 2007-04-12 | $35.68 | $75.25 | 1,226,200 | — | — |
| 2007-04-11 | $35.28 | $74.40 | 1,746,000 | — | — |
| 2007-04-10 | $35.45 | $74.75 | 1,712,200 | — | — |
| 2007-04-09 | $35.90 | $75.72 | 1,368,000 | — | — |
| 2007-04-05 | $35.53 | $74.93 | 1,259,000 | — | — |
| 2007-04-04 | $35.66 | $75.21 | 1,049,400 | — | — |
| 2007-04-03 | $35.60 | $75.08 | 1,263,600 | — | — |
| 2007-04-02 | $35.29 | $74.44 | 1,395,800 | — | — |
| 2007-03-30 | $35.15 | $74.14 | 2,187,200 | — | — |
| 2007-03-29 | $35.31 | $74.46 | 1,843,000 | — | — |
| 2007-03-28 | $35.35 | $74.54 | 1,396,400 | — | — |
| 2007-03-27 | $35.79 | $75.48 | 1,320,600 | — | — |
| 2007-03-26 | $36.15 | $76.23 | 1,447,200 | — | — |
| 2007-03-23 | $36.14 | $76.22 | 1,573,400 | — | — |
| 2007-03-22 | $35.94 | $75.80 | 1,812,000 | — | — |
| 2007-03-21 | $36.07 | $76.07 | 1,953,400 | — | — |
| 2007-03-20 | $35.61 | $75.10 | 3,669,200 | — | — |
| 2007-03-19 | $35.15 | $74.14 | 3,364,600 | — | — |
| 2007-03-16 | $34.52 | $72.80 | 2,176,600 | — | — |
| 2007-03-15 | $34.49 | $72.74 | 1,464,600 | — | — |
| 2007-03-14 | $34.13 | $71.98 | 2,279,000 | — | — |
| 2007-03-13 | $33.90 | $71.49 | 4,713,000 | — | — |
| 2007-03-12 | $34.36 | $72.45 | 2,820,600 | — | — |
| 2007-03-09 | $33.99 | $71.67 | 2,323,400 | — | — |
| 2007-03-08 | $33.25 | $70.12 | 1,403,000 | — | — |
| 2007-03-07 | $32.76 | $69.09 | 1,165,400 | — | — |
| 2007-03-06 | $32.95 | $69.49 | 1,713,200 | — | — |
| 2007-03-05 | $32.54 | $68.64 | 1,789,600 | — | — |
| 2007-03-02 | $32.74 | $69.06 | 2,619,200 | — | — |
| 2007-03-01 | $32.99 | $69.59 | 1,734,200 | — | — |
| 2007-02-28 | $33.13 | $69.86 | 2,456,400 | — | — |
| 2007-02-27 | $33.04 | $69.69 | 2,703,200 | — | — |
| 2007-02-26 | $34.00 | $71.70 | 1,784,200 | — | — |
| 2007-02-23 | $33.87 | $71.43 | 1,577,800 | — | — |
| 2007-02-22 | $33.72 | $71.11 | 1,376,800 | — | — |
| 2007-02-21 | $34.13 | $71.99 | 1,398,600 | — | — |
| 2007-02-20 | $34.10 | $71.92 | 1,693,800 | — | — |
| 2007-02-16 | $34.11 | $71.93 | 1,636,400 | — | — |
| 2007-02-15 | $34.34 | $72.42 | 872,400 | — | — |
| 2007-02-14 | $34.31 | $72.35 | 1,212,400 | — | — |
| 2007-02-13 | $34.40 | $72.03 | 1,700,200 | — | — |
| 2007-02-12 | $33.97 | $71.13 | 1,629,800 | — | — |
| 2007-02-09 | $33.95 | $71.08 | 1,478,600 | — | — |
| 2007-02-08 | $33.80 | $70.77 | 1,063,200 | — | — |
| 2007-02-07 | $34.17 | $71.54 | 1,568,200 | — | — |
| 2007-02-06 | $33.96 | $71.10 | 1,636,000 | — | — |
| 2007-02-05 | $33.54 | $70.21 | 1,150,800 | — | — |
| 2007-02-02 | $33.86 | $70.88 | 1,616,400 | — | — |
| 2007-02-01 | $33.91 | $71.00 | 3,316,000 | — | — |
| 2007-01-31 | $33.15 | $69.39 | 1,802,600 | — | — |
| 2007-01-30 | $32.83 | $68.74 | 999,200 | — | — |
| 2007-01-29 | $32.69 | $68.43 | 1,187,800 | — | — |
| 2007-01-26 | $32.56 | $68.18 | 1,921,600 | — | — |
| 2007-01-25 | $32.85 | $68.78 | 1,456,000 | — | — |
| 2007-01-24 | $33.12 | $69.34 | 1,595,400 | — | — |
| 2007-01-23 | $33.02 | $69.13 | 1,319,200 | — | — |
| 2007-01-22 | $32.74 | $68.54 | 1,336,800 | — | — |
| 2007-01-19 | $33.08 | $69.25 | 2,797,400 | — | — |
| 2007-01-18 | $33.01 | $69.10 | 3,774,600 | — | — |
| 2007-01-17 | $33.92 | $71.01 | 1,629,600 | — | — |
| 2007-01-16 | $33.65 | $70.44 | 1,144,400 | — | — |
| 2007-01-12 | $33.54 | $70.21 | 1,522,200 | — | — |
| 2007-01-11 | $33.22 | $69.54 | 1,840,000 | — | — |
| 2007-01-10 | $32.65 | $68.35 | 1,173,400 | — | — |
| 2007-01-09 | $32.60 | $68.25 | 2,218,200 | — | — |
| 2007-01-08 | $32.15 | $67.31 | 1,520,200 | — | — |
| 2007-01-05 | $32.37 | $67.76 | 1,870,200 | — | — |
| 2007-01-04 | $32.26 | $67.54 | 1,443,000 | — | — |
| 2007-01-03 | $32.27 | $67.56 | 1,602,200 | — | — |