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
- 1993-04-28 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 | $42.44 | $54.64 | 522,200 | — | — |
| 2007-12-28 | $42.61 | $54.86 | 1,197,300 | — | — |
| 2007-12-27 | $42.50 | $54.72 | 1,083,200 | — | — |
| 2007-12-26 | $43.42 | $55.91 | 807,000 | — | — |
| 2007-12-24 | $43.60 | $55.94 | 361,700 | — | — |
| 2007-12-21 | $43.23 | $55.47 | 1,234,400 | — | — |
| 2007-12-20 | $42.78 | $54.89 | 2,382,400 | — | — |
| 2007-12-19 | $40.90 | $52.48 | 2,171,900 | — | — |
| 2007-12-18 | $41.34 | $53.04 | 1,280,400 | — | — |
| 2007-12-17 | $40.91 | $52.49 | 1,281,800 | — | — |
| 2007-12-14 | $41.24 | $52.92 | 814,000 | — | — |
| 2007-12-13 | $41.92 | $53.79 | 1,510,600 | — | — |
| 2007-12-12 | $41.45 | $53.19 | 2,150,900 | — | — |
| 2007-12-11 | $42.30 | $54.28 | 1,849,200 | — | — |
| 2007-12-10 | $43.17 | $55.39 | 1,349,100 | — | — |
| 2007-12-07 | $42.06 | $53.97 | 1,157,100 | — | — |
| 2007-12-06 | $42.14 | $54.07 | 1,644,900 | — | — |
| 2007-12-05 | $40.54 | $52.02 | 1,912,500 | — | — |
| 2007-12-04 | $40.18 | $51.56 | 1,321,600 | — | — |
| 2007-12-03 | $40.43 | $51.88 | 1,626,700 | — | — |
| 2007-11-30 | $40.56 | $52.04 | 1,439,200 | — | — |
| 2007-11-29 | $39.32 | $50.45 | 1,343,900 | — | — |
| 2007-11-28 | $39.73 | $50.98 | 2,009,600 | — | — |
| 2007-11-27 | $38.69 | $49.64 | 1,788,500 | — | — |
| 2007-11-26 | $37.65 | $48.31 | 1,531,100 | — | — |
| 2007-11-23 | $38.09 | $48.87 | 605,100 | — | — |
| 2007-11-21 | $38.16 | $48.96 | 1,866,200 | — | — |
| 2007-11-20 | $39.76 | $51.02 | 1,420,300 | — | — |
| 2007-11-19 | $39.71 | $50.95 | 2,048,400 | — | — |
| 2007-11-16 | $40.00 | $51.32 | 1,404,300 | — | — |
| 2007-11-15 | $39.67 | $50.90 | 1,493,700 | — | — |
| 2007-11-14 | $38.90 | $49.91 | 1,446,800 | — | — |
| 2007-11-13 | $40.21 | $51.59 | 1,500,700 | — | — |
| 2007-11-12 | $37.80 | $48.50 | 1,984,700 | — | — |
| 2007-11-09 | $38.08 | $48.86 | 1,510,000 | — | — |
| 2007-11-08 | $39.37 | $50.52 | 2,029,500 | — | — |
| 2007-11-07 | $39.28 | $50.40 | 1,263,500 | — | — |
| 2007-11-06 | $40.51 | $51.98 | 898,900 | — | — |
| 2007-11-05 | $40.61 | $52.11 | 872,500 | — | — |
| 2007-11-02 | $40.91 | $52.49 | 1,500,600 | — | — |
| 2007-11-01 | $41.75 | $53.57 | 1,788,700 | — | — |
| 2007-10-31 | $42.88 | $55.02 | 1,481,300 | — | — |
| 2007-10-30 | $42.70 | $54.79 | 753,200 | — | — |
| 2007-10-29 | $42.80 | $54.92 | 4,820,100 | — | — |
| 2007-10-26 | $42.08 | $53.99 | 1,220,900 | — | — |
| 2007-10-25 | $41.55 | $53.31 | 2,465,700 | — | — |
| 2007-10-24 | $42.24 | $54.20 | 2,453,600 | — | — |
| 2007-10-23 | $43.00 | $55.17 | 4,384,700 | — | — |
| 2007-10-22 | $42.26 | $54.22 | 8,731,200 | — | — |
| 2007-10-19 | $39.25 | $50.36 | 1,048,400 | — | — |
| 2007-10-18 | $39.87 | $51.16 | 1,343,200 | — | — |
| 2007-10-17 | $40.15 | $51.52 | 1,049,800 | — | — |
| 2007-10-16 | $39.97 | $51.29 | 1,705,300 | — | — |
| 2007-10-15 | $40.26 | $51.66 | 1,263,000 | — | — |
| 2007-10-12 | $41.35 | $53.06 | 1,408,000 | — | — |
| 2007-10-11 | $41.42 | $53.15 | 1,078,100 | — | — |
| 2007-10-10 | $42.10 | $54.02 | 2,964,900 | — | — |
| 2007-10-09 | $41.35 | $53.06 | 1,556,000 | — | — |
| 2007-10-08 | $40.05 | $51.39 | 878,700 | — | — |
| 2007-10-05 | $39.40 | $50.55 | 1,578,800 | — | — |
| 2007-10-04 | $38.63 | $49.57 | 1,004,000 | — | — |
| 2007-10-03 | $39.25 | $50.36 | 1,198,300 | — | — |
| 2007-10-02 | $39.89 | $51.18 | 1,044,800 | — | — |
| 2007-10-01 | $39.72 | $50.97 | 1,684,500 | — | — |
| 2007-09-28 | $39.03 | $50.08 | 1,507,500 | — | — |
| 2007-09-27 | $39.65 | $50.88 | 1,834,700 | — | — |
| 2007-09-26 | $38.74 | $49.71 | 1,481,700 | — | — |
| 2007-09-25 | $38.82 | $49.62 | 1,801,600 | — | — |
| 2007-09-24 | $39.45 | $50.42 | 2,725,400 | — | — |
| 2007-09-21 | $39.26 | $50.18 | 2,644,900 | — | — |
| 2007-09-20 | $38.54 | $49.26 | 3,793,100 | — | — |
| 2007-09-19 | $38.40 | $49.08 | 1,898,900 | — | — |
| 2007-09-18 | $38.00 | $48.57 | 2,848,800 | — | — |
| 2007-09-17 | $36.51 | $46.67 | 1,512,400 | — | — |
| 2007-09-14 | $36.87 | $47.13 | 1,331,900 | — | — |
| 2007-09-13 | $36.49 | $46.64 | 1,088,300 | — | — |
| 2007-09-12 | $36.21 | $46.28 | 1,271,400 | — | — |
| 2007-09-11 | $36.77 | $47.00 | 1,134,000 | — | — |
| 2007-09-10 | $36.17 | $46.23 | 1,636,300 | — | — |
| 2007-09-07 | $36.94 | $47.22 | 2,068,600 | — | — |
| 2007-09-06 | $37.98 | $48.54 | 1,618,200 | — | — |
| 2007-09-05 | $37.91 | $48.45 | 1,982,300 | — | — |
| 2007-09-04 | $37.94 | $48.49 | 1,520,500 | — | — |
| 2007-08-31 | $38.03 | $48.61 | 1,158,100 | — | — |
| 2007-08-30 | $37.42 | $47.83 | 1,230,300 | — | — |
| 2007-08-29 | $37.55 | $47.99 | 1,025,000 | — | — |
| 2007-08-28 | $37.52 | $47.96 | 1,494,700 | — | — |
| 2007-08-27 | $38.71 | $49.48 | 1,534,900 | — | — |
| 2007-08-24 | $39.25 | $50.17 | 1,129,600 | — | — |
| 2007-08-23 | $39.07 | $49.94 | 1,470,500 | — | — |
| 2007-08-22 | $39.41 | $50.37 | 1,560,300 | — | — |
| 2007-08-21 | $38.44 | $49.13 | 1,561,000 | — | — |
| 2007-08-20 | $38.10 | $48.70 | 1,135,500 | — | — |
| 2007-08-17 | $38.70 | $49.46 | 2,846,900 | — | — |
| 2007-08-16 | $36.17 | $46.23 | 3,470,500 | — | — |
| 2007-08-15 | $36.35 | $46.46 | 1,760,000 | — | — |
| 2007-08-14 | $37.91 | $48.45 | 1,220,100 | — | — |
| 2007-08-13 | $39.45 | $50.42 | 1,801,500 | — | — |
| 2007-08-10 | $40.37 | $51.60 | 2,232,500 | — | — |
| 2007-08-09 | $40.99 | $52.39 | 2,661,000 | — | — |
| 2007-08-08 | $40.89 | $52.26 | 1,839,600 | — | — |
| 2007-08-07 | $39.57 | $50.58 | 1,800,200 | — | — |
| 2007-08-06 | $37.72 | $48.21 | 1,866,100 | — | — |
| 2007-08-03 | $36.36 | $46.47 | 1,977,900 | — | — |
| 2007-08-02 | $38.10 | $48.70 | 1,616,600 | — | — |
| 2007-08-01 | $37.96 | $48.52 | 1,716,600 | — | — |
| 2007-07-31 | $38.53 | $49.25 | 1,762,300 | — | — |
| 2007-07-30 | $38.45 | $49.15 | 1,174,400 | — | — |
| 2007-07-27 | $38.33 | $48.99 | 1,952,100 | — | — |
| 2007-07-26 | $39.52 | $50.51 | 4,078,700 | — | — |
| 2007-07-25 | $40.56 | $51.84 | 1,652,800 | — | — |
| 2007-07-24 | $39.93 | $51.04 | 1,492,800 | — | — |
| 2007-07-23 | $40.04 | $51.18 | 2,081,500 | — | — |
| 2007-07-20 | $39.99 | $51.11 | 1,329,000 | — | — |
| 2007-07-19 | $40.60 | $51.89 | 500,100 | — | — |
| 2007-07-18 | $40.56 | $51.84 | 1,087,700 | — | — |
| 2007-07-17 | $40.69 | $52.01 | 1,711,300 | — | — |
| 2007-07-16 | $40.91 | $52.29 | 1,179,300 | — | — |
| 2007-07-13 | $41.18 | $52.63 | 2,249,700 | — | — |
| 2007-07-12 | $40.39 | $51.62 | 2,243,400 | — | — |
| 2007-07-11 | $41.01 | $52.42 | 1,895,400 | — | — |
| 2007-07-10 | $42.13 | $53.85 | 1,452,100 | — | — |
| 2007-07-09 | $42.51 | $54.33 | 2,073,600 | — | — |
| 2007-07-06 | $42.69 | $54.56 | 1,025,500 | — | — |
| 2007-07-05 | $42.65 | $54.51 | 616,800 | — | — |
| 2007-07-03 | $42.58 | $54.42 | 419,300 | — | — |
| 2007-07-02 | $42.56 | $54.40 | 1,179,900 | — | — |
| 2007-06-29 | $42.98 | $54.94 | 1,336,900 | — | — |
| 2007-06-28 | $43.19 | $55.20 | 800,600 | — | — |
| 2007-06-27 | $42.69 | $54.56 | 1,858,900 | — | — |
| 2007-06-26 | $42.22 | $53.96 | 1,021,600 | — | — |
| 2007-06-25 | $42.66 | $54.53 | 2,077,800 | — | — |
| 2007-06-22 | $42.27 | $54.03 | 6,821,200 | — | — |
| 2007-06-21 | $41.43 | $52.95 | 1,540,700 | — | — |
| 2007-06-20 | $41.93 | $53.59 | 1,136,200 | — | — |
| 2007-06-19 | $41.57 | $53.13 | 2,475,800 | — | — |
| 2007-06-18 | $41.49 | $53.03 | 2,059,500 | — | — |
| 2007-06-15 | $42.26 | $54.01 | 1,797,800 | — | — |
| 2007-06-14 | $42.44 | $54.05 | 1,735,700 | — | — |
| 2007-06-13 | $42.87 | $54.60 | 1,359,300 | — | — |
| 2007-06-12 | $42.70 | $54.38 | 1,478,900 | — | — |
| 2007-06-11 | $43.06 | $54.84 | 1,379,900 | — | — |
| 2007-06-08 | $42.59 | $54.24 | 2,377,800 | — | — |
| 2007-06-07 | $43.60 | $55.53 | 2,944,900 | — | — |
| 2007-06-06 | $44.63 | $56.84 | 3,079,300 | — | — |
| 2007-06-05 | $44.95 | $57.25 | 1,875,900 | — | — |
| 2007-06-04 | $44.19 | $56.28 | 1,598,100 | — | — |
| 2007-06-01 | $43.70 | $55.66 | 982,500 | — | — |
| 2007-05-31 | $43.48 | $55.38 | 1,335,400 | — | — |
| 2007-05-30 | $42.70 | $54.38 | 1,049,400 | — | — |
| 2007-05-29 | $42.98 | $54.74 | 1,318,600 | — | — |
| 2007-05-25 | $42.65 | $54.32 | 813,100 | — | — |
| 2007-05-24 | $42.40 | $54.00 | 1,963,500 | — | — |
| 2007-05-23 | $42.41 | $54.02 | 1,306,100 | — | — |
| 2007-05-22 | $42.96 | $54.72 | 2,670,500 | — | — |
| 2007-05-21 | $42.21 | $53.76 | 1,081,400 | — | — |
| 2007-05-18 | $42.02 | $53.52 | 2,325,800 | — | — |
| 2007-05-17 | $40.73 | $51.88 | 1,955,600 | — | — |
| 2007-05-16 | $41.93 | $53.40 | 704,000 | — | — |
| 2007-05-15 | $41.68 | $53.09 | 1,047,100 | — | — |
| 2007-05-14 | $42.00 | $53.49 | 1,195,900 | — | — |
| 2007-05-11 | $42.79 | $54.50 | 1,478,400 | — | — |
| 2007-05-10 | $41.86 | $53.31 | 2,021,900 | — | — |
| 2007-05-09 | $41.90 | $53.37 | 1,408,500 | — | — |
| 2007-05-08 | $41.10 | $52.35 | 884,700 | — | — |
| 2007-05-07 | $41.07 | $52.31 | 1,679,000 | — | — |
| 2007-05-04 | $41.03 | $52.26 | 1,552,500 | — | — |
| 2007-05-03 | $41.30 | $52.60 | 1,334,800 | — | — |
| 2007-05-02 | $41.75 | $53.17 | 1,935,200 | — | — |
| 2007-05-01 | $41.98 | $53.47 | 2,418,300 | — | — |
| 2007-04-30 | $41.57 | $52.95 | 1,891,700 | — | — |
| 2007-04-27 | $42.45 | $54.07 | 1,520,100 | — | — |
| 2007-04-26 | $42.39 | $53.99 | 1,474,800 | — | — |
| 2007-04-25 | $42.16 | $53.70 | 1,766,600 | — | — |
| 2007-04-24 | $41.02 | $52.24 | 1,264,100 | — | — |
| 2007-04-23 | $41.00 | $52.22 | 1,029,300 | — | — |
| 2007-04-20 | $41.01 | $52.23 | 1,610,000 | — | — |
| 2007-04-19 | $41.26 | $52.55 | 1,639,900 | — | — |
| 2007-04-18 | $42.21 | $53.76 | 1,394,300 | — | — |
| 2007-04-17 | $41.90 | $53.37 | 819,300 | — | — |
| 2007-04-16 | $41.87 | $53.33 | 1,123,100 | — | — |
| 2007-04-13 | $41.18 | $52.45 | 1,419,100 | — | — |
| 2007-04-12 | $41.44 | $52.78 | 1,347,200 | — | — |
| 2007-04-11 | $41.13 | $52.38 | 2,429,400 | — | — |
| 2007-04-10 | $42.07 | $53.58 | 1,287,100 | — | — |
| 2007-04-09 | $42.49 | $54.12 | 727,800 | — | — |
| 2007-04-05 | $42.54 | $54.18 | 509,000 | — | — |
| 2007-04-04 | $42.70 | $54.38 | 1,034,300 | — | — |
| 2007-04-03 | $42.65 | $54.32 | 1,119,200 | — | — |
| 2007-04-02 | $42.12 | $53.65 | 849,000 | — | — |
| 2007-03-30 | $42.16 | $53.70 | 1,394,700 | — | — |
| 2007-03-29 | $42.25 | $53.81 | 1,540,700 | — | — |
| 2007-03-28 | $41.89 | $53.35 | 1,342,000 | — | — |
| 2007-03-27 | $42.70 | $54.38 | 839,200 | — | — |
| 2007-03-26 | $43.03 | $54.80 | 1,248,400 | — | — |
| 2007-03-23 | $43.62 | $55.56 | 1,342,100 | — | — |
| 2007-03-22 | $43.50 | $55.40 | 1,558,400 | — | — |
| 2007-03-21 | $43.52 | $55.43 | 1,773,000 | — | — |
| 2007-03-20 | $41.63 | $53.02 | 1,343,200 | — | — |
| 2007-03-19 | $42.17 | $53.71 | 1,044,700 | — | — |
| 2007-03-16 | $41.78 | $53.21 | 1,693,300 | — | — |
| 2007-03-15 | $40.79 | $51.95 | 1,401,200 | — | — |
| 2007-03-14 | $40.64 | $51.76 | 2,312,900 | — | — |
| 2007-03-13 | $41.04 | $52.27 | 2,005,600 | — | — |
| 2007-03-12 | $41.88 | $53.34 | 2,057,200 | — | — |
| 2007-03-09 | $40.77 | $51.93 | 737,100 | — | — |
| 2007-03-08 | $40.61 | $51.72 | 992,600 | — | — |
| 2007-03-07 | $39.84 | $50.74 | 1,028,000 | — | — |
| 2007-03-06 | $40.28 | $51.30 | 1,878,000 | — | — |
| 2007-03-05 | $38.97 | $49.63 | 1,211,700 | — | — |
| 2007-03-02 | $39.95 | $50.88 | 2,037,300 | — | — |
| 2007-03-01 | $39.75 | $50.63 | 2,245,100 | — | — |
| 2007-02-28 | $40.53 | $51.62 | 1,905,200 | — | — |
| 2007-02-27 | $40.57 | $51.67 | 1,717,300 | — | — |
| 2007-02-26 | $41.55 | $52.73 | 2,086,700 | — | — |
| 2007-02-23 | $41.19 | $52.27 | 1,311,900 | — | — |
| 2007-02-22 | $41.00 | $52.03 | 918,100 | — | — |
| 2007-02-21 | $40.73 | $51.69 | 572,000 | — | — |
| 2007-02-20 | $40.86 | $51.85 | 916,200 | — | — |
| 2007-02-16 | $40.51 | $51.41 | 1,161,900 | — | — |
| 2007-02-15 | $40.65 | $51.59 | 1,153,600 | — | — |
| 2007-02-14 | $41.30 | $52.41 | 978,700 | — | — |
| 2007-02-13 | $41.10 | $52.16 | 1,029,500 | — | — |
| 2007-02-12 | $40.75 | $51.71 | 814,600 | — | — |
| 2007-02-09 | $41.02 | $52.06 | 846,200 | — | — |
| 2007-02-08 | $41.70 | $52.92 | 1,011,200 | — | — |
| 2007-02-07 | $41.59 | $52.78 | 2,092,400 | — | — |
| 2007-02-06 | $41.82 | $53.07 | 3,461,300 | — | — |
| 2007-02-05 | $43.51 | $55.22 | 4,899,200 | — | — |
| 2007-02-02 | $45.84 | $58.17 | 1,606,200 | — | — |
| 2007-02-01 | $45.39 | $57.60 | 1,273,600 | — | — |
| 2007-01-31 | $44.93 | $57.02 | 2,132,700 | — | — |
| 2007-01-30 | $45.45 | $57.68 | 1,945,300 | — | — |
| 2007-01-29 | $44.90 | $56.98 | 937,700 | — | — |
| 2007-01-26 | $44.58 | $56.57 | 927,500 | — | — |
| 2007-01-25 | $44.15 | $56.03 | 1,048,100 | — | — |
| 2007-01-24 | $44.43 | $56.38 | 987,300 | — | — |
| 2007-01-23 | $44.15 | $56.03 | 1,023,500 | — | — |
| 2007-01-22 | $44.50 | $56.47 | 934,400 | — | — |
| 2007-01-19 | $44.37 | $56.31 | 1,150,100 | — | — |
| 2007-01-18 | $44.45 | $56.41 | 986,700 | — | — |
| 2007-01-17 | $44.30 | $56.22 | 1,234,800 | — | — |
| 2007-01-16 | $44.48 | $56.45 | 900,600 | — | — |
| 2007-01-12 | $44.75 | $56.79 | 914,100 | — | — |
| 2007-01-11 | $44.83 | $56.89 | 1,586,100 | — | — |
| 2007-01-10 | $44.40 | $56.35 | 1,377,100 | — | — |
| 2007-01-09 | $44.98 | $57.08 | 2,620,800 | — | — |
| 2007-01-08 | $43.79 | $55.57 | 1,550,600 | — | — |
| 2007-01-05 | $43.37 | $55.04 | 1,114,700 | — | — |
| 2007-01-04 | $43.80 | $55.58 | 1,403,900 | — | — |
| 2007-01-03 | $43.48 | $55.18 | 2,279,800 | — | — |