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
- 1981-12-31 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 | $38.75 | $231.41 | 1,927,400 | — | — |
| 2007-12-28 | $39.15 | $233.80 | 2,823,300 | — | — |
| 2007-12-27 | $38.88 | $232.19 | 1,693,900 | — | — |
| 2007-12-26 | $39.10 | $233.50 | 1,291,100 | — | — |
| 2007-12-24 | $39.14 | $233.74 | 779,800 | — | — |
| 2007-12-21 | $39.20 | $234.10 | 6,573,500 | — | — |
| 2007-12-20 | $38.59 | $230.46 | 4,120,500 | — | — |
| 2007-12-19 | $38.41 | $229.38 | 4,111,600 | — | — |
| 2007-12-18 | $38.79 | $231.65 | 4,897,400 | — | — |
| 2007-12-17 | $38.11 | $227.59 | 4,009,200 | — | — |
| 2007-12-14 | $38.49 | $229.86 | 3,710,100 | — | — |
| 2007-12-13 | $38.92 | $232.43 | 4,358,500 | — | — |
| 2007-12-12 | $38.49 | $229.86 | 4,831,400 | — | — |
| 2007-12-11 | $38.45 | $229.62 | 3,995,900 | — | — |
| 2007-12-10 | $39.16 | $233.86 | 4,836,000 | — | — |
| 2007-12-07 | $38.90 | $232.31 | 4,458,300 | — | — |
| 2007-12-06 | $38.94 | $232.55 | 4,550,100 | — | — |
| 2007-12-05 | $38.82 | $231.83 | 4,890,400 | — | — |
| 2007-12-04 | $38.18 | $228.01 | 4,043,800 | — | — |
| 2007-12-03 | $37.81 | $225.80 | 2,406,600 | — | — |
| 2007-11-30 | $37.62 | $224.67 | 5,069,300 | — | — |
| 2007-11-29 | $37.82 | $225.86 | 6,164,800 | — | — |
| 2007-11-28 | $37.92 | $226.46 | 6,510,200 | — | — |
| 2007-11-27 | $37.81 | $225.80 | 5,041,500 | — | — |
| 2007-11-26 | $37.63 | $224.73 | 5,649,000 | — | — |
| 2007-11-23 | $38.04 | $227.17 | 2,870,900 | — | — |
| 2007-11-21 | $38.06 | $227.29 | 6,885,300 | — | — |
| 2007-11-20 | $38.22 | $228.25 | 5,467,600 | — | — |
| 2007-11-19 | $37.69 | $225.08 | 9,046,700 | — | — |
| 2007-11-16 | $37.02 | $221.08 | 3,682,500 | — | — |
| 2007-11-15 | $36.83 | $219.95 | 6,867,200 | — | — |
| 2007-11-14 | $36.40 | $217.38 | 6,105,000 | — | — |
| 2007-11-13 | $36.32 | $216.90 | 3,965,600 | — | — |
| 2007-11-12 | $36.01 | $215.05 | 5,469,900 | — | — |
| 2007-11-09 | $35.85 | $214.10 | 6,141,600 | — | — |
| 2007-11-08 | $36.19 | $216.13 | 6,287,900 | — | — |
| 2007-11-07 | $35.20 | $210.21 | 3,519,600 | — | — |
| 2007-11-06 | $35.81 | $213.86 | 2,085,600 | — | — |
| 2007-11-05 | $35.90 | $214.39 | 2,794,400 | — | — |
| 2007-11-02 | $35.72 | $213.32 | 2,855,000 | — | — |
| 2007-11-01 | $35.60 | $212.60 | 3,560,000 | — | — |
| 2007-10-31 | $36.66 | $216.53 | 3,292,000 | — | — |
| 2007-10-30 | $36.29 | $214.34 | 2,721,200 | — | — |
| 2007-10-29 | $36.45 | $215.29 | 2,770,500 | — | — |
| 2007-10-26 | $36.20 | $213.81 | 2,441,700 | — | — |
| 2007-10-25 | $36.11 | $213.28 | 3,132,600 | — | — |
| 2007-10-24 | $35.72 | $210.97 | 4,382,500 | — | — |
| 2007-10-23 | $35.62 | $210.38 | 3,485,300 | — | — |
| 2007-10-22 | $35.59 | $210.21 | 2,859,400 | — | — |
| 2007-10-19 | $35.40 | $209.08 | 4,188,100 | — | — |
| 2007-10-18 | $36.07 | $213.04 | 2,512,300 | — | — |
| 2007-10-17 | $36.14 | $213.45 | 3,576,200 | — | — |
| 2007-10-16 | $36.13 | $213.40 | 2,742,300 | — | — |
| 2007-10-15 | $36.39 | $214.93 | 2,739,900 | — | — |
| 2007-10-12 | $36.65 | $216.47 | 3,596,300 | — | — |
| 2007-10-11 | $36.74 | $217.00 | 2,912,700 | — | — |
| 2007-10-10 | $36.80 | $217.35 | 2,709,600 | — | — |
| 2007-10-09 | $37.19 | $219.66 | 2,909,400 | — | — |
| 2007-10-08 | $36.63 | $216.35 | 2,360,600 | — | — |
| 2007-10-05 | $36.73 | $216.94 | 3,084,700 | — | — |
| 2007-10-04 | $36.92 | $218.06 | 2,582,900 | — | — |
| 2007-10-03 | $36.90 | $217.94 | 1,504,800 | — | — |
| 2007-10-02 | $36.82 | $217.47 | 2,173,100 | — | — |
| 2007-10-01 | $36.88 | $217.83 | 2,863,200 | — | — |
| 2007-09-28 | $36.28 | $214.28 | 3,575,600 | — | — |
| 2007-09-27 | $36.97 | $218.36 | 2,624,800 | — | — |
| 2007-09-26 | $37.06 | $218.89 | 2,692,000 | — | — |
| 2007-09-25 | $36.86 | $217.71 | 2,304,700 | — | — |
| 2007-09-24 | $36.87 | $217.77 | 2,979,900 | — | — |
| 2007-09-21 | $37.04 | $218.77 | 4,046,900 | — | — |
| 2007-09-20 | $36.96 | $218.30 | 2,444,700 | — | — |
| 2007-09-19 | $37.36 | $220.66 | 3,316,600 | — | — |
| 2007-09-18 | $36.93 | $218.12 | 2,811,000 | — | — |
| 2007-09-17 | $36.32 | $214.52 | 2,280,300 | — | — |
| 2007-09-14 | $36.40 | $214.99 | 2,808,800 | — | — |
| 2007-09-13 | $36.34 | $214.64 | 2,592,400 | — | — |
| 2007-09-12 | $36.15 | $213.51 | 3,188,900 | — | — |
| 2007-09-11 | $35.94 | $212.27 | 3,149,600 | — | — |
| 2007-09-10 | $35.54 | $209.91 | 3,059,300 | — | — |
| 2007-09-07 | $35.34 | $208.73 | 4,092,100 | — | — |
| 2007-09-06 | $35.67 | $210.68 | 3,024,300 | — | — |
| 2007-09-05 | $35.28 | $208.38 | 4,076,100 | — | — |
| 2007-09-04 | $35.88 | $211.92 | 2,635,900 | — | — |
| 2007-08-31 | $35.49 | $209.62 | 3,028,700 | — | — |
| 2007-08-30 | $35.26 | $208.26 | 2,788,700 | — | — |
| 2007-08-29 | $35.64 | $210.50 | 2,560,700 | — | — |
| 2007-08-28 | $35.12 | $207.43 | 3,975,000 | — | — |
| 2007-08-27 | $35.33 | $208.67 | 4,049,300 | — | — |
| 2007-08-24 | $36.12 | $213.34 | 2,675,900 | — | — |
| 2007-08-23 | $36.00 | $212.63 | 4,100,800 | — | — |
| 2007-08-22 | $36.31 | $214.46 | 4,345,200 | — | — |
| 2007-08-21 | $36.25 | $214.10 | 3,001,200 | — | — |
| 2007-08-20 | $36.01 | $212.69 | 3,333,000 | — | — |
| 2007-08-17 | $36.00 | $212.63 | 6,348,800 | — | — |
| 2007-08-16 | $35.44 | $209.32 | 9,556,300 | — | — |
| 2007-08-15 | $35.01 | $206.78 | 5,546,100 | — | — |
| 2007-08-14 | $35.05 | $207.02 | 5,260,200 | — | — |
| 2007-08-13 | $35.40 | $209.08 | 10,278,800 | — | — |
| 2007-08-10 | $36.66 | $216.53 | 9,711,400 | — | — |
| 2007-08-09 | $37.01 | $218.59 | 8,017,400 | — | — |
| 2007-08-08 | $36.87 | $217.77 | 7,691,500 | — | — |
| 2007-08-07 | $36.35 | $214.69 | 9,654,900 | — | — |
| 2007-08-06 | $35.31 | $208.55 | 6,243,200 | — | — |
| 2007-08-03 | $33.62 | $198.57 | 7,227,500 | — | — |
| 2007-08-02 | $34.94 | $206.37 | 8,625,500 | — | — |
| 2007-08-01 | $34.91 | $203.81 | 7,627,600 | — | — |
| 2007-07-31 | $33.64 | $196.40 | 6,122,500 | — | — |
| 2007-07-30 | $33.84 | $197.56 | 6,758,500 | — | — |
| 2007-07-27 | $33.79 | $197.27 | 5,628,600 | — | — |
| 2007-07-26 | $34.16 | $199.43 | 9,103,900 | — | — |
| 2007-07-25 | $34.64 | $202.23 | 8,578,000 | — | — |
| 2007-07-24 | $33.80 | $197.33 | 4,182,700 | — | — |
| 2007-07-23 | $34.56 | $201.77 | 2,902,800 | — | — |
| 2007-07-20 | $34.26 | $200.01 | 6,087,300 | — | — |
| 2007-07-19 | $34.95 | $204.04 | 5,166,400 | — | — |
| 2007-07-18 | $34.44 | $201.07 | 5,011,800 | — | — |
| 2007-07-17 | $34.32 | $200.37 | 2,921,200 | — | — |
| 2007-07-16 | $34.42 | $200.95 | 3,382,000 | — | — |
| 2007-07-13 | $34.87 | $203.58 | 3,714,900 | — | — |
| 2007-07-12 | $34.64 | $202.23 | 6,170,800 | — | — |
| 2007-07-11 | $34.04 | $198.73 | 3,287,600 | — | — |
| 2007-07-10 | $33.74 | $196.98 | 4,246,700 | — | — |
| 2007-07-09 | $34.30 | $200.25 | 3,407,300 | — | — |
| 2007-07-06 | $34.08 | $198.96 | 5,022,800 | — | — |
| 2007-07-05 | $34.40 | $200.83 | 4,274,900 | — | — |
| 2007-07-03 | $34.61 | $202.06 | 2,372,000 | — | — |
| 2007-07-02 | $34.64 | $202.23 | 3,104,700 | — | — |
| 2007-06-29 | $34.29 | $200.19 | 5,300,200 | — | — |
| 2007-06-28 | $33.90 | $197.91 | 4,273,700 | — | — |
| 2007-06-27 | $34.24 | $199.90 | 4,685,100 | — | — |
| 2007-06-26 | $33.79 | $197.27 | 5,045,600 | — | — |
| 2007-06-25 | $33.82 | $197.45 | 5,100,500 | — | — |
| 2007-06-22 | $33.95 | $198.20 | 7,693,900 | — | — |
| 2007-06-21 | $34.74 | $202.82 | 3,716,400 | — | — |
| 2007-06-20 | $34.56 | $201.77 | 5,396,400 | — | — |
| 2007-06-19 | $35.42 | $206.79 | 3,548,100 | — | — |
| 2007-06-18 | $35.16 | $205.27 | 3,448,500 | — | — |
| 2007-06-15 | $35.61 | $207.90 | 6,166,700 | — | — |
| 2007-06-14 | $35.14 | $205.15 | 5,153,900 | — | — |
| 2007-06-13 | $34.90 | $203.75 | 3,785,300 | — | — |
| 2007-06-12 | $34.14 | $199.31 | 3,785,800 | — | — |
| 2007-06-11 | $34.70 | $202.58 | 3,681,300 | — | — |
| 2007-06-08 | $34.60 | $202.00 | 5,094,500 | — | — |
| 2007-06-07 | $34.31 | $200.31 | 7,133,900 | — | — |
| 2007-06-06 | $35.29 | $206.03 | 5,237,000 | — | — |
| 2007-06-05 | $35.30 | $206.09 | 5,343,600 | — | — |
| 2007-06-04 | $35.77 | $208.83 | 3,243,500 | — | — |
| 2007-06-01 | $35.87 | $209.41 | 4,361,700 | — | — |
| 2007-05-31 | $36.01 | $210.23 | 4,498,800 | — | — |
| 2007-05-30 | $35.97 | $210.00 | 3,776,300 | — | — |
| 2007-05-29 | $35.70 | $208.42 | 4,004,400 | — | — |
| 2007-05-25 | $35.47 | $207.08 | 6,291,300 | — | — |
| 2007-05-24 | $35.88 | $209.47 | 5,549,100 | — | — |
| 2007-05-23 | $36.63 | $213.85 | 3,444,800 | — | — |
| 2007-05-22 | $37.16 | $216.95 | 2,496,600 | — | — |
| 2007-05-21 | $37.33 | $217.94 | 1,709,400 | — | — |
| 2007-05-18 | $37.33 | $217.94 | 2,684,000 | — | — |
| 2007-05-17 | $37.23 | $217.35 | 2,465,200 | — | — |
| 2007-05-16 | $37.49 | $218.87 | 2,753,100 | — | — |
| 2007-05-15 | $37.08 | $216.48 | 5,092,900 | — | — |
| 2007-05-14 | $37.00 | $216.01 | 3,784,900 | — | — |
| 2007-05-11 | $36.98 | $215.89 | 3,941,500 | — | — |
| 2007-05-10 | $36.85 | $215.14 | 3,818,800 | — | — |
| 2007-05-09 | $37.56 | $219.28 | 2,119,500 | — | — |
| 2007-05-08 | $37.69 | $220.04 | 2,871,700 | — | — |
| 2007-05-07 | $37.78 | $220.57 | 1,656,600 | — | — |
| 2007-05-04 | $37.61 | $219.57 | 1,632,600 | — | — |
| 2007-05-03 | $37.65 | $219.81 | 2,624,200 | — | — |
| 2007-05-02 | $38.06 | $219.85 | 2,816,200 | — | — |
| 2007-05-01 | $38.01 | $219.56 | 3,556,000 | — | — |
| 2007-04-30 | $37.79 | $218.29 | 3,415,900 | — | — |
| 2007-04-27 | $38.17 | $220.48 | 3,658,400 | — | — |
| 2007-04-26 | $38.49 | $222.33 | 3,656,900 | — | — |
| 2007-04-25 | $38.65 | $223.25 | 2,809,000 | — | — |
| 2007-04-24 | $38.31 | $221.29 | 2,623,700 | — | — |
| 2007-04-23 | $38.00 | $219.50 | 2,334,800 | — | — |
| 2007-04-20 | $38.18 | $220.54 | 3,978,100 | — | — |
| 2007-04-19 | $37.79 | $218.29 | 3,006,000 | — | — |
| 2007-04-18 | $37.94 | $219.15 | 2,780,900 | — | — |
| 2007-04-17 | $37.73 | $217.94 | 4,129,900 | — | — |
| 2007-04-16 | $37.42 | $216.15 | 2,232,200 | — | — |
| 2007-04-13 | $37.45 | $216.32 | 2,272,100 | — | — |
| 2007-04-12 | $37.37 | $215.86 | 2,225,500 | — | — |
| 2007-04-11 | $37.39 | $215.98 | 3,359,500 | — | — |
| 2007-04-10 | $37.42 | $216.15 | 1,702,500 | — | — |
| 2007-04-09 | $37.31 | $215.51 | 2,614,400 | — | — |
| 2007-04-05 | $37.20 | $214.88 | 1,972,200 | — | — |
| 2007-04-04 | $37.10 | $214.30 | 1,642,600 | — | — |
| 2007-04-03 | $37.19 | $214.82 | 2,350,600 | — | — |
| 2007-04-02 | $37.08 | $214.19 | 3,493,400 | — | — |
| 2007-03-30 | $36.65 | $211.70 | 3,464,800 | — | — |
| 2007-03-29 | $36.91 | $213.20 | 2,464,600 | — | — |
| 2007-03-28 | $36.64 | $211.64 | 3,110,400 | — | — |
| 2007-03-27 | $36.80 | $212.57 | 1,696,400 | — | — |
| 2007-03-26 | $37.04 | $213.96 | 3,085,800 | — | — |
| 2007-03-23 | $36.85 | $212.86 | 2,237,300 | — | — |
| 2007-03-22 | $36.68 | $211.88 | 2,399,700 | — | — |
| 2007-03-21 | $36.76 | $212.34 | 3,147,900 | — | — |
| 2007-03-20 | $36.28 | $209.57 | 2,535,600 | — | — |
| 2007-03-19 | $35.82 | $206.91 | 2,619,700 | — | — |
| 2007-03-16 | $35.39 | $204.42 | 4,234,100 | — | — |
| 2007-03-15 | $35.67 | $206.04 | 2,747,500 | — | — |
| 2007-03-14 | $35.32 | $204.02 | 3,556,900 | — | — |
| 2007-03-13 | $35.04 | $202.40 | 3,437,300 | — | — |
| 2007-03-12 | $35.45 | $204.77 | 2,694,700 | — | — |
| 2007-03-09 | $35.25 | $203.62 | 2,951,900 | — | — |
| 2007-03-08 | $35.58 | $205.52 | 1,808,300 | — | — |
| 2007-03-07 | $35.36 | $204.25 | 2,220,700 | — | — |
| 2007-03-06 | $35.49 | $205.00 | 3,360,800 | — | — |
| 2007-03-05 | $35.04 | $202.40 | 3,822,800 | — | — |
| 2007-03-02 | $35.40 | $204.48 | 2,660,200 | — | — |
| 2007-03-01 | $35.91 | $207.43 | 3,599,500 | — | — |
| 2007-02-28 | $35.80 | $206.79 | 4,891,300 | — | — |
| 2007-02-27 | $35.48 | $204.94 | 4,319,900 | — | — |
| 2007-02-26 | $36.40 | $210.26 | 4,091,200 | — | — |
| 2007-02-23 | $36.21 | $209.16 | 4,700,200 | — | — |
| 2007-02-22 | $36.32 | $209.80 | 1,412,200 | — | — |
| 2007-02-21 | $36.35 | $209.97 | 1,778,400 | — | — |
| 2007-02-20 | $36.58 | $211.30 | 1,858,700 | — | — |
| 2007-02-16 | $36.42 | $210.37 | 2,146,600 | — | — |
| 2007-02-15 | $36.35 | $209.97 | 2,646,600 | — | — |
| 2007-02-14 | $36.54 | $211.07 | 1,895,400 | — | — |
| 2007-02-13 | $36.52 | $210.95 | 1,637,000 | — | — |
| 2007-02-12 | $36.26 | $209.45 | 2,134,400 | — | — |
| 2007-02-09 | $36.39 | $210.20 | 3,494,400 | — | — |
| 2007-02-08 | $36.36 | $210.03 | 2,450,900 | — | — |
| 2007-02-07 | $36.50 | $210.84 | 2,130,600 | — | — |
| 2007-02-06 | $36.58 | $211.30 | 3,211,800 | — | — |
| 2007-02-05 | $36.41 | $210.32 | 5,306,300 | — | — |
| 2007-02-02 | $36.30 | $209.68 | 1,765,500 | — | — |
| 2007-02-01 | $36.33 | $209.85 | 3,438,200 | — | — |
| 2007-01-31 | $36.53 | $208.77 | 3,648,800 | — | — |
| 2007-01-30 | $36.22 | $207.00 | 2,171,100 | — | — |
| 2007-01-29 | $36.25 | $207.17 | 3,546,800 | — | — |
| 2007-01-26 | $36.39 | $207.97 | 4,397,200 | — | — |
| 2007-01-25 | $36.75 | $210.03 | 3,407,200 | — | — |
| 2007-01-24 | $36.76 | $210.08 | 2,632,500 | — | — |
| 2007-01-23 | $36.72 | $209.85 | 1,941,700 | — | — |
| 2007-01-22 | $36.64 | $209.40 | 4,734,900 | — | — |
| 2007-01-19 | $36.73 | $209.91 | 3,220,300 | — | — |
| 2007-01-18 | $36.63 | $209.34 | 1,950,100 | — | — |
| 2007-01-17 | $36.71 | $209.80 | 1,903,600 | — | — |
| 2007-01-16 | $36.47 | $208.43 | 3,195,800 | — | — |
| 2007-01-12 | $36.25 | $207.17 | 3,254,300 | — | — |
| 2007-01-11 | $36.72 | $209.85 | 2,831,600 | — | — |
| 2007-01-10 | $36.57 | $209.00 | 2,247,200 | — | — |
| 2007-01-09 | $36.64 | $209.40 | 2,978,200 | — | — |
| 2007-01-08 | $36.54 | $208.83 | 3,054,600 | — | — |
| 2007-01-05 | $36.44 | $208.25 | 3,776,400 | — | — |
| 2007-01-04 | $37.00 | $211.45 | 2,183,600 | — | — |
| 2007-01-03 | $36.98 | $211.34 | 2,796,800 | — | — |