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
- 1991-12-13 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 | $39.35 | $42.11 | 6,393,000 | — | — |
| 2007-12-28 | $39.57 | $42.34 | 8,925,100 | — | — |
| 2007-12-27 | $39.68 | $42.46 | 7,925,700 | — | — |
| 2007-12-26 | $40.28 | $43.10 | 5,270,300 | — | — |
| 2007-12-24 | $40.31 | $43.13 | 4,579,700 | — | — |
| 2007-12-21 | $39.96 | $42.76 | 24,921,900 | — | — |
| 2007-12-20 | $39.12 | $41.86 | 17,332,700 | — | — |
| 2007-12-19 | $38.28 | $40.96 | 19,576,700 | — | — |
| 2007-12-18 | $38.72 | $41.43 | 18,637,500 | — | — |
| 2007-12-17 | $39.12 | $41.86 | 13,652,100 | — | — |
| 2007-12-14 | $39.38 | $42.14 | 14,552,600 | — | — |
| 2007-12-13 | $39.86 | $42.65 | 22,227,900 | — | — |
| 2007-12-12 | $41.01 | $43.88 | 21,662,700 | — | — |
| 2007-12-11 | $40.18 | $42.99 | 16,536,400 | — | — |
| 2007-12-10 | $40.57 | $43.41 | 12,095,100 | — | — |
| 2007-12-07 | $40.12 | $42.93 | 9,470,300 | — | — |
| 2007-12-06 | $40.41 | $43.24 | 10,826,600 | — | — |
| 2007-12-05 | $40.37 | $43.20 | 20,792,000 | — | — |
| 2007-12-04 | $39.36 | $41.97 | 15,306,700 | — | — |
| 2007-12-03 | $39.96 | $42.61 | 25,831,800 | — | — |
| 2007-11-30 | $40.78 | $43.48 | 25,477,500 | — | — |
| 2007-11-29 | $41.42 | $44.16 | 14,781,900 | — | — |
| 2007-11-28 | $41.49 | $44.24 | 23,109,600 | — | — |
| 2007-11-27 | $39.82 | $42.46 | 19,538,800 | — | — |
| 2007-11-26 | $39.18 | $41.77 | 17,468,600 | — | — |
| 2007-11-23 | $40.53 | $43.21 | 6,664,600 | — | — |
| 2007-11-21 | $40.46 | $43.14 | 16,237,200 | — | — |
| 2007-11-20 | $41.34 | $44.08 | 21,201,500 | — | — |
| 2007-11-19 | $41.75 | $44.52 | 25,074,700 | — | — |
| 2007-11-16 | $41.36 | $44.10 | 21,203,100 | — | — |
| 2007-11-15 | $40.81 | $43.51 | 25,080,500 | — | — |
| 2007-11-14 | $40.04 | $42.69 | 33,688,200 | — | — |
| 2007-11-13 | $39.16 | $41.75 | 24,835,500 | — | — |
| 2007-11-12 | $37.29 | $39.76 | 32,753,700 | — | — |
| 2007-11-09 | $38.10 | $40.62 | 48,796,000 | — | — |
| 2007-11-08 | $39.76 | $42.39 | 29,596,000 | — | — |
| 2007-11-07 | $41.19 | $43.92 | 17,902,000 | — | — |
| 2007-11-06 | $41.56 | $44.31 | 14,703,300 | — | — |
| 2007-11-05 | $40.85 | $43.56 | 14,237,700 | — | — |
| 2007-11-02 | $41.34 | $44.08 | 14,702,900 | — | — |
| 2007-11-01 | $41.29 | $44.02 | 17,843,400 | — | — |
| 2007-10-31 | $42.73 | $45.56 | 15,850,100 | — | — |
| 2007-10-30 | $41.78 | $44.55 | 9,486,700 | — | — |
| 2007-10-29 | $41.63 | $44.39 | 13,257,700 | — | — |
| 2007-10-26 | $41.33 | $44.07 | 18,399,700 | — | — |
| 2007-10-25 | $40.79 | $43.49 | 15,620,000 | — | — |
| 2007-10-24 | $41.18 | $43.91 | 15,826,200 | — | — |
| 2007-10-23 | $41.13 | $43.85 | 12,114,300 | — | — |
| 2007-10-22 | $40.87 | $43.58 | 13,097,800 | — | — |
| 2007-10-19 | $40.31 | $42.98 | 31,004,600 | — | — |
| 2007-10-18 | $41.38 | $44.12 | 17,009,400 | — | — |
| 2007-10-17 | $41.41 | $44.15 | 21,994,300 | — | — |
| 2007-10-16 | $40.84 | $43.54 | 17,943,400 | — | — |
| 2007-10-15 | $41.29 | $44.02 | 14,736,800 | — | — |
| 2007-10-12 | $42.16 | $44.95 | 11,322,300 | — | — |
| 2007-10-11 | $41.47 | $44.22 | 21,030,800 | — | — |
| 2007-10-10 | $42.30 | $45.10 | 13,143,900 | — | — |
| 2007-10-09 | $42.65 | $45.47 | 13,592,900 | — | — |
| 2007-10-08 | $42.77 | $45.60 | 14,400,100 | — | — |
| 2007-10-05 | $43.36 | $46.23 | 14,555,900 | — | — |
| 2007-10-04 | $42.78 | $45.61 | 12,359,100 | — | — |
| 2007-10-03 | $42.27 | $45.07 | 12,932,300 | — | — |
| 2007-10-02 | $41.98 | $44.76 | 18,093,900 | — | — |
| 2007-10-01 | $42.09 | $44.88 | 19,091,800 | — | — |
| 2007-09-28 | $42.26 | $45.06 | 16,260,200 | — | — |
| 2007-09-27 | $42.23 | $45.03 | 14,006,200 | — | — |
| 2007-09-26 | $42.24 | $45.04 | 17,939,000 | — | — |
| 2007-09-25 | $41.55 | $44.30 | 22,633,900 | — | — |
| 2007-09-24 | $41.64 | $44.40 | 16,600,700 | — | — |
| 2007-09-21 | $40.83 | $43.53 | 29,099,500 | — | — |
| 2007-09-20 | $40.54 | $43.22 | 18,892,000 | — | — |
| 2007-09-19 | $40.04 | $42.69 | 16,994,800 | — | — |
| 2007-09-18 | $39.80 | $42.44 | 20,534,300 | — | — |
| 2007-09-17 | $39.00 | $41.58 | 12,286,300 | — | — |
| 2007-09-14 | $39.43 | $42.04 | 20,088,400 | — | — |
| 2007-09-13 | $39.17 | $41.76 | 38,801,000 | — | — |
| 2007-09-12 | $37.87 | $40.38 | 14,879,600 | — | — |
| 2007-09-11 | $38.01 | $40.53 | 17,966,600 | — | — |
| 2007-09-10 | $36.77 | $39.21 | 21,082,000 | — | — |
| 2007-09-07 | $37.89 | $40.40 | 18,903,300 | — | — |
| 2007-09-06 | $38.82 | $41.39 | 13,181,600 | — | — |
| 2007-09-05 | $38.93 | $41.51 | 15,631,800 | — | — |
| 2007-09-04 | $40.01 | $42.66 | 19,183,100 | — | — |
| 2007-08-31 | $39.89 | $42.53 | 11,942,100 | — | — |
| 2007-08-30 | $39.08 | $41.67 | 12,222,300 | — | — |
| 2007-08-29 | $38.92 | $41.50 | 14,499,000 | — | — |
| 2007-08-28 | $37.87 | $40.23 | 14,665,200 | — | — |
| 2007-08-27 | $38.58 | $40.98 | 17,590,200 | — | — |
| 2007-08-24 | $38.23 | $40.61 | 13,293,300 | — | — |
| 2007-08-23 | $37.86 | $40.22 | 18,628,700 | — | — |
| 2007-08-22 | $37.27 | $39.59 | 23,147,000 | — | — |
| 2007-08-21 | $36.90 | $39.20 | 24,645,600 | — | — |
| 2007-08-20 | $37.42 | $39.75 | 17,886,700 | — | — |
| 2007-08-17 | $37.54 | $39.88 | 36,892,900 | — | — |
| 2007-08-16 | $36.93 | $39.23 | 48,200,400 | — | — |
| 2007-08-15 | $36.09 | $38.34 | 35,628,700 | — | — |
| 2007-08-14 | $37.78 | $40.13 | 25,852,300 | — | — |
| 2007-08-13 | $38.92 | $41.34 | 29,142,600 | — | — |
| 2007-08-10 | $37.89 | $40.25 | 28,385,500 | — | — |
| 2007-08-09 | $38.22 | $40.60 | 28,741,900 | — | — |
| 2007-08-08 | $40.15 | $42.65 | 40,264,100 | — | — |
| 2007-08-07 | $40.50 | $43.02 | 34,372,300 | — | — |
| 2007-08-06 | $41.78 | $44.38 | 20,773,300 | — | — |
| 2007-08-03 | $40.77 | $43.31 | 20,152,900 | — | — |
| 2007-08-02 | $42.04 | $44.66 | 16,433,500 | — | — |
| 2007-08-01 | $41.39 | $43.97 | 30,336,800 | — | — |
| 2007-07-31 | $41.65 | $44.24 | 21,111,500 | — | — |
| 2007-07-30 | $42.53 | $45.18 | 18,343,800 | — | — |
| 2007-07-27 | $41.67 | $44.27 | 24,072,100 | — | — |
| 2007-07-26 | $42.08 | $44.70 | 42,782,700 | — | — |
| 2007-07-25 | $42.45 | $45.09 | 24,581,400 | — | — |
| 2007-07-24 | $43.08 | $45.76 | 26,145,400 | — | — |
| 2007-07-23 | $42.75 | $45.41 | 23,490,000 | — | — |
| 2007-07-20 | $43.00 | $45.68 | 36,446,100 | — | — |
| 2007-07-19 | $43.35 | $46.05 | 37,717,800 | — | — |
| 2007-07-18 | $45.10 | $47.91 | 14,220,300 | — | — |
| 2007-07-17 | $45.03 | $47.83 | 11,120,500 | — | — |
| 2007-07-16 | $45.03 | $47.83 | 9,798,800 | — | — |
| 2007-07-13 | $45.35 | $48.17 | 12,374,000 | — | — |
| 2007-07-12 | $45.25 | $48.07 | 20,896,200 | — | — |
| 2007-07-11 | $43.84 | $46.57 | 16,223,400 | — | — |
| 2007-07-10 | $43.21 | $45.90 | 13,915,300 | — | — |
| 2007-07-09 | $43.59 | $46.31 | 12,946,300 | — | — |
| 2007-07-06 | $43.58 | $46.29 | 6,935,700 | — | — |
| 2007-07-05 | $43.54 | $46.25 | 13,283,300 | — | — |
| 2007-07-03 | $43.86 | $46.59 | 5,945,200 | — | — |
| 2007-07-02 | $43.93 | $46.67 | 13,155,800 | — | — |
| 2007-06-29 | $43.39 | $46.09 | 17,654,400 | — | — |
| 2007-06-28 | $43.46 | $46.17 | 13,805,100 | — | — |
| 2007-06-27 | $43.42 | $46.12 | 15,884,100 | — | — |
| 2007-06-26 | $42.84 | $45.51 | 19,392,000 | — | — |
| 2007-06-25 | $42.53 | $45.18 | 16,443,400 | — | — |
| 2007-06-22 | $42.99 | $45.67 | 17,437,900 | — | — |
| 2007-06-21 | $43.56 | $46.27 | 16,279,300 | — | — |
| 2007-06-20 | $43.07 | $45.75 | 22,746,200 | — | — |
| 2007-06-19 | $42.69 | $45.35 | 17,364,100 | — | — |
| 2007-06-18 | $42.33 | $44.97 | 12,358,500 | — | — |
| 2007-06-15 | $42.63 | $45.29 | 30,129,600 | — | — |
| 2007-06-14 | $42.62 | $45.27 | 17,110,500 | — | — |
| 2007-06-13 | $42.60 | $45.25 | 17,187,000 | — | — |
| 2007-06-12 | $41.81 | $44.41 | 23,645,600 | — | — |
| 2007-06-11 | $41.39 | $43.97 | 18,631,300 | — | — |
| 2007-06-08 | $41.87 | $44.48 | 37,440,800 | — | — |
| 2007-06-07 | $41.02 | $43.57 | 31,490,500 | — | — |
| 2007-06-06 | $42.23 | $44.86 | 15,910,900 | — | — |
| 2007-06-05 | $42.49 | $45.14 | 20,356,000 | — | — |
| 2007-06-04 | $42.18 | $44.81 | 14,159,600 | — | — |
| 2007-06-01 | $42.77 | $45.43 | 14,388,800 | — | — |
| 2007-05-31 | $42.95 | $45.63 | 22,806,500 | — | — |
| 2007-05-30 | $42.82 | $45.49 | 31,485,200 | — | — |
| 2007-05-29 | $44.28 | $46.89 | 26,603,700 | — | — |
| 2007-05-25 | $43.35 | $45.90 | 21,643,700 | — | — |
| 2007-05-24 | $43.59 | $46.16 | 29,119,200 | — | — |
| 2007-05-23 | $44.84 | $47.48 | 21,582,400 | — | — |
| 2007-05-22 | $46.38 | $49.11 | 35,405,300 | — | — |
| 2007-05-21 | $46.13 | $48.85 | 24,026,000 | — | — |
| 2007-05-18 | $45.21 | $47.87 | 22,204,100 | — | — |
| 2007-05-17 | $44.82 | $47.46 | 14,988,800 | — | — |
| 2007-05-16 | $45.05 | $47.70 | 28,226,800 | — | — |
| 2007-05-15 | $44.17 | $46.77 | 19,095,400 | — | — |
| 2007-05-14 | $44.25 | $46.86 | 14,864,100 | — | — |
| 2007-05-11 | $44.86 | $47.50 | 14,464,600 | — | — |
| 2007-05-10 | $43.91 | $46.50 | 17,208,400 | — | — |
| 2007-05-09 | $44.27 | $46.88 | 9,649,000 | — | — |
| 2007-05-08 | $44.17 | $46.77 | 9,794,800 | — | — |
| 2007-05-07 | $43.95 | $46.54 | 7,631,700 | — | — |
| 2007-05-04 | $44.10 | $46.70 | 12,679,500 | — | — |
| 2007-05-03 | $44.28 | $46.89 | 10,549,900 | — | — |
| 2007-05-02 | $44.27 | $46.88 | 12,108,800 | — | — |
| 2007-05-01 | $43.77 | $46.35 | 18,144,900 | — | — |
| 2007-04-30 | $43.80 | $46.38 | 15,982,100 | — | — |
| 2007-04-27 | $44.63 | $47.26 | 13,446,600 | — | — |
| 2007-04-26 | $45.30 | $47.97 | 22,980,500 | — | — |
| 2007-04-25 | $45.34 | $48.01 | 24,648,400 | — | — |
| 2007-04-24 | $44.36 | $46.97 | 27,232,200 | — | — |
| 2007-04-23 | $42.89 | $45.42 | 12,977,300 | — | — |
| 2007-04-20 | $43.44 | $46.00 | 20,041,500 | — | — |
| 2007-04-19 | $43.36 | $45.92 | 10,986,400 | — | — |
| 2007-04-18 | $42.97 | $45.50 | 10,603,800 | — | — |
| 2007-04-17 | $43.37 | $45.93 | 12,714,000 | — | — |
| 2007-04-16 | $43.39 | $45.95 | 14,774,300 | — | — |
| 2007-04-13 | $42.55 | $45.06 | 13,379,800 | — | — |
| 2007-04-12 | $42.60 | $45.11 | 14,082,900 | — | — |
| 2007-04-11 | $42.10 | $44.58 | 13,662,000 | — | — |
| 2007-04-10 | $43.00 | $45.53 | 11,875,000 | — | — |
| 2007-04-09 | $42.68 | $45.20 | 14,131,200 | — | — |
| 2007-04-05 | $43.30 | $45.85 | 21,872,600 | — | — |
| 2007-04-04 | $43.65 | $46.22 | 15,169,400 | — | — |
| 2007-04-03 | $43.71 | $46.29 | 18,455,900 | — | — |
| 2007-04-02 | $43.08 | $45.62 | 15,746,500 | — | — |
| 2007-03-30 | $42.66 | $45.17 | 17,590,000 | — | — |
| 2007-03-29 | $42.25 | $44.74 | 14,227,200 | — | — |
| 2007-03-28 | $42.50 | $45.00 | 16,064,600 | — | — |
| 2007-03-27 | $42.63 | $45.14 | 12,307,600 | — | — |
| 2007-03-26 | $42.42 | $44.92 | 16,101,700 | — | — |
| 2007-03-23 | $42.57 | $45.08 | 17,486,400 | — | — |
| 2007-03-22 | $43.35 | $45.90 | 16,597,000 | — | — |
| 2007-03-21 | $43.73 | $46.31 | 24,185,400 | — | — |
| 2007-03-20 | $43.04 | $45.58 | 18,589,600 | — | — |
| 2007-03-19 | $42.91 | $45.44 | 24,305,600 | — | — |
| 2007-03-16 | $43.68 | $46.25 | 26,267,500 | — | — |
| 2007-03-15 | $43.70 | $46.28 | 29,402,200 | — | — |
| 2007-03-14 | $43.21 | $45.76 | 40,343,800 | — | — |
| 2007-03-13 | $41.83 | $44.29 | 49,881,400 | — | — |
| 2007-03-12 | $40.12 | $42.48 | 15,150,200 | — | — |
| 2007-03-09 | $40.15 | $42.52 | 14,031,600 | — | — |
| 2007-03-08 | $40.24 | $42.61 | 15,779,900 | — | — |
| 2007-03-07 | $39.69 | $42.03 | 18,427,200 | — | — |
| 2007-03-06 | $39.55 | $41.88 | 20,707,700 | — | — |
| 2007-03-05 | $39.14 | $41.45 | 17,759,000 | — | — |
| 2007-03-02 | $39.48 | $41.81 | 22,620,900 | — | — |
| 2007-03-01 | $40.10 | $42.46 | 26,715,500 | — | — |
| 2007-02-28 | $40.30 | $42.67 | 27,334,400 | — | — |
| 2007-02-27 | $40.25 | $42.49 | 38,780,800 | — | — |
| 2007-02-26 | $42.65 | $45.03 | 24,297,600 | — | — |
| 2007-02-23 | $43.36 | $45.78 | 24,741,700 | — | — |
| 2007-02-22 | $42.79 | $45.18 | 18,040,600 | — | — |
| 2007-02-21 | $42.05 | $44.40 | 21,788,600 | — | — |
| 2007-02-20 | $42.70 | $45.08 | 22,376,400 | — | — |
| 2007-02-16 | $42.51 | $44.88 | 53,781,900 | — | — |
| 2007-02-15 | $41.31 | $43.61 | 37,990,000 | — | — |
| 2007-02-14 | $39.66 | $41.87 | 31,705,600 | — | — |
| 2007-02-13 | $38.07 | $40.19 | 16,057,400 | — | — |
| 2007-02-12 | $38.05 | $40.17 | 16,559,600 | — | — |
| 2007-02-09 | $38.31 | $40.45 | 21,304,300 | — | — |
| 2007-02-08 | $38.26 | $40.39 | 20,890,600 | — | — |
| 2007-02-07 | $37.58 | $39.68 | 16,080,400 | — | — |
| 2007-02-06 | $37.68 | $39.78 | 18,493,800 | — | — |
| 2007-02-05 | $37.91 | $40.02 | 18,370,500 | — | — |
| 2007-02-02 | $37.19 | $39.26 | 15,597,800 | — | — |
| 2007-02-01 | $37.41 | $39.50 | 16,678,300 | — | — |
| 2007-01-31 | $37.66 | $39.76 | 15,702,600 | — | — |
| 2007-01-30 | $37.17 | $39.24 | 13,357,700 | — | — |
| 2007-01-29 | $37.15 | $39.22 | 18,989,500 | — | — |
| 2007-01-26 | $37.51 | $39.60 | 20,681,700 | — | — |
| 2007-01-25 | $38.16 | $40.29 | 28,175,800 | — | — |
| 2007-01-24 | $38.62 | $40.77 | 25,559,900 | — | — |
| 2007-01-23 | $38.13 | $40.26 | 17,228,000 | — | — |
| 2007-01-22 | $38.51 | $40.66 | 19,125,900 | — | — |
| 2007-01-19 | $38.87 | $41.04 | 17,489,500 | — | — |
| 2007-01-18 | $38.49 | $40.64 | 16,412,400 | — | — |
| 2007-01-17 | $39.19 | $41.38 | 17,002,100 | — | — |
| 2007-01-16 | $39.47 | $41.67 | 13,712,200 | — | — |
| 2007-01-12 | $39.62 | $41.83 | 14,336,000 | — | — |
| 2007-01-11 | $39.48 | $41.68 | 20,549,100 | — | — |
| 2007-01-10 | $38.55 | $40.70 | 14,333,700 | — | — |
| 2007-01-09 | $37.84 | $39.95 | 15,948,700 | — | — |
| 2007-01-08 | $38.26 | $40.39 | 13,545,200 | — | — |
| 2007-01-05 | $38.69 | $40.85 | 18,403,600 | — | — |
| 2007-01-04 | $39.15 | $41.33 | 26,164,600 | — | — |
| 2007-01-03 | $37.46 | $39.55 | 24,184,800 | — | — |