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
- 1973-05-08 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 | $31.21 | $41.01 | 1,991,100 | — | — |
| 2007-12-28 | $31.77 | $41.74 | 1,780,300 | — | — |
| 2007-12-27 | $31.47 | $41.35 | 1,493,800 | — | — |
| 2007-12-26 | $32.10 | $42.18 | 1,390,100 | — | — |
| 2007-12-24 | $32.20 | $42.31 | 706,700 | — | — |
| 2007-12-21 | $32.03 | $42.08 | 3,190,600 | — | — |
| 2007-12-20 | $31.53 | $41.43 | 2,377,800 | — | — |
| 2007-12-19 | $31.81 | $41.79 | 2,458,200 | — | — |
| 2007-12-18 | $31.60 | $41.52 | 3,582,400 | — | — |
| 2007-12-17 | $30.94 | $40.65 | 2,339,400 | — | — |
| 2007-12-14 | $31.56 | $41.47 | 3,874,200 | — | — |
| 2007-12-13 | $32.63 | $42.87 | 2,496,900 | — | — |
| 2007-12-12 | $32.59 | $42.82 | 3,608,400 | — | — |
| 2007-12-11 | $32.33 | $42.48 | 2,743,600 | — | — |
| 2007-12-10 | $32.79 | $43.08 | 1,776,800 | — | — |
| 2007-12-07 | $32.43 | $42.61 | 2,211,400 | — | — |
| 2007-12-06 | $32.89 | $43.21 | 1,820,800 | — | — |
| 2007-12-05 | $32.47 | $42.66 | 3,218,900 | — | — |
| 2007-12-04 | $32.93 | $43.27 | 3,979,700 | — | — |
| 2007-12-03 | $32.37 | $42.53 | 3,269,900 | — | — |
| 2007-11-30 | $32.51 | $42.71 | 3,572,900 | — | — |
| 2007-11-29 | $32.20 | $42.31 | 2,896,100 | — | — |
| 2007-11-28 | $31.86 | $41.86 | 3,553,800 | — | — |
| 2007-11-27 | $31.46 | $41.33 | 5,283,800 | — | — |
| 2007-11-26 | $31.23 | $41.03 | 3,715,400 | — | — |
| 2007-11-23 | $31.87 | $41.87 | 1,419,700 | — | — |
| 2007-11-21 | $31.81 | $41.79 | 3,322,100 | — | — |
| 2007-11-20 | $32.84 | $43.15 | 8,100,600 | — | — |
| 2007-11-19 | $32.38 | $42.54 | 3,388,600 | — | — |
| 2007-11-16 | $33.19 | $43.61 | 2,622,100 | — | — |
| 2007-11-15 | $33.00 | $43.36 | 3,132,200 | — | — |
| 2007-11-14 | $33.36 | $43.83 | 4,067,200 | — | — |
| 2007-11-13 | $33.62 | $44.17 | 4,907,800 | — | — |
| 2007-11-12 | $33.39 | $43.87 | 4,218,900 | — | — |
| 2007-11-09 | $33.51 | $44.03 | 3,129,200 | — | — |
| 2007-11-08 | $33.89 | $44.53 | 6,537,900 | — | — |
| 2007-11-07 | $34.24 | $44.99 | 4,463,400 | — | — |
| 2007-11-06 | $35.13 | $46.16 | 5,436,600 | — | — |
| 2007-11-05 | $34.30 | $45.07 | 8,004,400 | — | — |
| 2007-11-02 | $33.51 | $44.03 | 3,825,500 | — | — |
| 2007-11-01 | $33.68 | $44.25 | 5,108,400 | — | — |
| 2007-10-31 | $34.29 | $45.05 | 2,822,200 | — | — |
| 2007-10-30 | $33.81 | $44.42 | 2,417,700 | — | — |
| 2007-10-29 | $33.08 | $43.46 | 3,079,300 | — | — |
| 2007-10-26 | $32.88 | $43.20 | 2,155,400 | — | — |
| 2007-10-25 | $32.81 | $43.11 | 3,309,200 | — | — |
| 2007-10-24 | $33.02 | $43.38 | 2,079,100 | — | — |
| 2007-10-23 | $33.05 | $43.42 | 2,930,300 | — | — |
| 2007-10-22 | $33.08 | $43.46 | 2,201,900 | — | — |
| 2007-10-19 | $33.13 | $43.53 | 2,763,000 | — | — |
| 2007-10-18 | $33.95 | $44.61 | 1,257,200 | — | — |
| 2007-10-17 | $34.04 | $44.72 | 1,637,000 | — | — |
| 2007-10-16 | $34.13 | $44.84 | 3,682,800 | — | — |
| 2007-10-15 | $34.01 | $44.68 | 2,829,500 | — | — |
| 2007-10-12 | $34.06 | $44.75 | 1,521,100 | — | — |
| 2007-10-11 | $33.94 | $44.59 | 2,609,900 | — | — |
| 2007-10-10 | $34.13 | $44.84 | 2,385,500 | — | — |
| 2007-10-09 | $34.57 | $45.42 | 2,179,500 | — | — |
| 2007-10-08 | $34.75 | $45.66 | 1,171,800 | — | — |
| 2007-10-05 | $35.12 | $46.14 | 1,620,400 | — | — |
| 2007-10-04 | $34.74 | $45.64 | 2,141,300 | — | — |
| 2007-10-03 | $34.97 | $45.95 | 2,338,500 | — | — |
| 2007-10-02 | $34.99 | $45.72 | 3,189,000 | — | — |
| 2007-10-01 | $35.84 | $46.83 | 2,475,300 | — | — |
| 2007-09-28 | $35.59 | $46.51 | 3,240,400 | — | — |
| 2007-09-27 | $35.03 | $45.78 | 2,251,700 | — | — |
| 2007-09-26 | $35.00 | $45.74 | 2,354,600 | — | — |
| 2007-09-25 | $34.70 | $45.34 | 3,586,900 | — | — |
| 2007-09-24 | $34.41 | $44.96 | 2,362,000 | — | — |
| 2007-09-21 | $34.62 | $45.24 | 4,358,500 | — | — |
| 2007-09-20 | $34.25 | $44.76 | 2,377,500 | — | — |
| 2007-09-19 | $33.82 | $44.19 | 2,194,000 | — | — |
| 2007-09-18 | $33.95 | $44.36 | 3,246,400 | — | — |
| 2007-09-17 | $33.20 | $43.38 | 2,124,200 | — | — |
| 2007-09-14 | $33.32 | $43.54 | 2,155,800 | — | — |
| 2007-09-13 | $33.24 | $43.44 | 1,711,400 | — | — |
| 2007-09-12 | $33.26 | $43.46 | 1,741,700 | — | — |
| 2007-09-11 | $33.46 | $43.72 | 1,678,600 | — | — |
| 2007-09-10 | $33.00 | $43.12 | 1,597,000 | — | — |
| 2007-09-07 | $33.00 | $43.12 | 2,074,300 | — | — |
| 2007-09-06 | $33.09 | $43.24 | 2,479,400 | — | — |
| 2007-09-05 | $32.85 | $42.93 | 2,526,500 | — | — |
| 2007-09-04 | $33.74 | $44.09 | 2,551,300 | — | — |
| 2007-08-31 | $33.38 | $43.62 | 2,401,900 | — | — |
| 2007-08-30 | $33.33 | $43.55 | 1,885,100 | — | — |
| 2007-08-29 | $33.85 | $44.23 | 2,257,200 | — | — |
| 2007-08-28 | $32.74 | $42.78 | 2,126,900 | — | — |
| 2007-08-27 | $33.52 | $43.80 | 1,324,500 | — | — |
| 2007-08-24 | $33.75 | $44.10 | 1,582,800 | — | — |
| 2007-08-23 | $33.51 | $43.79 | 1,727,100 | — | — |
| 2007-08-22 | $33.82 | $44.19 | 1,808,000 | — | — |
| 2007-08-21 | $33.78 | $44.14 | 2,935,600 | — | — |
| 2007-08-20 | $33.69 | $44.02 | 2,462,600 | — | — |
| 2007-08-17 | $33.43 | $43.68 | 3,274,600 | — | — |
| 2007-08-16 | $32.07 | $41.91 | 3,608,200 | — | — |
| 2007-08-15 | $32.00 | $41.82 | 2,994,600 | — | — |
| 2007-08-14 | $32.19 | $42.06 | 3,236,200 | — | — |
| 2007-08-13 | $33.56 | $43.85 | 5,048,500 | — | — |
| 2007-08-10 | $32.40 | $42.34 | 4,557,600 | — | — |
| 2007-08-09 | $31.32 | $40.93 | 2,718,900 | — | — |
| 2007-08-08 | $32.74 | $42.78 | 3,451,000 | — | — |
| 2007-08-07 | $32.41 | $42.35 | 2,977,000 | — | — |
| 2007-08-06 | $32.27 | $42.17 | 3,438,800 | — | — |
| 2007-08-03 | $30.83 | $40.29 | 3,874,500 | — | — |
| 2007-08-02 | $31.92 | $41.71 | 3,478,400 | — | — |
| 2007-08-01 | $31.67 | $41.38 | 5,576,100 | — | — |
| 2007-07-31 | $31.88 | $41.66 | 6,931,100 | — | — |
| 2007-07-30 | $31.01 | $40.52 | 3,224,900 | — | — |
| 2007-07-27 | $30.30 | $39.59 | 3,724,000 | — | — |
| 2007-07-26 | $30.53 | $39.89 | 5,230,400 | — | — |
| 2007-07-25 | $31.11 | $40.65 | 2,755,100 | — | — |
| 2007-07-24 | $31.15 | $40.71 | 3,040,600 | — | — |
| 2007-07-23 | $32.00 | $41.82 | 2,159,500 | — | — |
| 2007-07-20 | $31.96 | $41.76 | 3,867,600 | — | — |
| 2007-07-19 | $32.54 | $42.52 | 2,334,600 | — | — |
| 2007-07-18 | $31.90 | $41.69 | 3,084,800 | — | — |
| 2007-07-17 | $32.20 | $42.08 | 3,321,900 | — | — |
| 2007-07-16 | $32.68 | $42.70 | 4,394,800 | — | — |
| 2007-07-13 | $32.87 | $42.95 | 1,839,100 | — | — |
| 2007-07-12 | $32.66 | $42.68 | 2,358,500 | — | — |
| 2007-07-11 | $32.09 | $41.93 | 3,373,300 | — | — |
| 2007-07-10 | $32.30 | $42.21 | 3,063,900 | — | — |
| 2007-07-09 | $32.58 | $42.57 | 2,407,800 | — | — |
| 2007-07-06 | $32.65 | $42.67 | 2,393,000 | — | — |
| 2007-07-05 | $33.10 | $43.25 | 2,566,200 | — | — |
| 2007-07-03 | $33.15 | $43.32 | 1,581,600 | — | — |
| 2007-07-02 | $33.33 | $43.31 | 3,826,400 | — | — |
| 2007-06-29 | $32.99 | $42.86 | 2,860,200 | — | — |
| 2007-06-28 | $32.95 | $42.81 | 2,266,200 | — | — |
| 2007-06-27 | $33.08 | $42.98 | 3,703,700 | — | — |
| 2007-06-26 | $33.14 | $43.06 | 4,482,900 | — | — |
| 2007-06-25 | $33.38 | $43.37 | 4,353,800 | — | — |
| 2007-06-22 | $33.67 | $43.75 | 5,246,000 | — | — |
| 2007-06-21 | $33.78 | $43.89 | 5,058,400 | — | — |
| 2007-06-20 | $33.77 | $43.88 | 5,293,800 | — | — |
| 2007-06-19 | $33.87 | $44.01 | 3,963,200 | — | — |
| 2007-06-18 | $34.00 | $44.18 | 6,503,000 | — | — |
| 2007-06-15 | $33.38 | $43.37 | 5,695,300 | — | — |
| 2007-06-14 | $32.46 | $42.18 | 4,353,000 | — | — |
| 2007-06-13 | $32.18 | $41.81 | 3,627,100 | — | — |
| 2007-06-12 | $31.83 | $41.36 | 3,376,500 | — | — |
| 2007-06-11 | $32.59 | $42.34 | 2,202,300 | — | — |
| 2007-06-08 | $32.82 | $42.64 | 2,667,400 | — | — |
| 2007-06-07 | $32.23 | $41.88 | 2,023,300 | — | — |
| 2007-06-06 | $32.65 | $42.42 | 1,838,600 | — | — |
| 2007-06-05 | $32.82 | $42.64 | 3,090,200 | — | — |
| 2007-06-04 | $33.50 | $43.53 | 2,225,600 | — | — |
| 2007-06-01 | $33.29 | $43.25 | 2,397,900 | — | — |
| 2007-05-31 | $33.12 | $43.03 | 3,038,600 | — | — |
| 2007-05-30 | $33.16 | $43.08 | 1,813,000 | — | — |
| 2007-05-29 | $33.05 | $42.94 | 2,281,300 | — | — |
| 2007-05-25 | $33.10 | $43.01 | 2,264,000 | — | — |
| 2007-05-24 | $33.17 | $43.10 | 3,478,300 | — | — |
| 2007-05-23 | $33.22 | $43.16 | 2,832,100 | — | — |
| 2007-05-22 | $32.90 | $42.75 | 3,164,300 | — | — |
| 2007-05-21 | $32.95 | $42.81 | 4,003,300 | — | — |
| 2007-05-18 | $33.56 | $43.60 | 3,097,700 | — | — |
| 2007-05-17 | $33.21 | $43.15 | 2,850,200 | — | — |
| 2007-05-16 | $33.74 | $43.84 | 3,616,700 | — | — |
| 2007-05-15 | $32.91 | $42.76 | 3,334,600 | — | — |
| 2007-05-14 | $33.28 | $43.24 | 3,346,100 | — | — |
| 2007-05-11 | $32.76 | $42.56 | 3,074,000 | — | — |
| 2007-05-10 | $32.85 | $42.68 | 3,288,700 | — | — |
| 2007-05-09 | $33.43 | $43.44 | 2,227,700 | — | — |
| 2007-05-08 | $33.48 | $43.50 | 1,889,100 | — | — |
| 2007-05-07 | $33.57 | $43.62 | 2,593,000 | — | — |
| 2007-05-04 | $33.65 | $43.72 | 3,918,600 | — | — |
| 2007-05-03 | $34.11 | $44.32 | 4,975,800 | — | — |
| 2007-05-02 | $33.14 | $43.06 | 7,212,700 | — | — |
| 2007-05-01 | $32.21 | $41.85 | 4,760,100 | — | — |
| 2007-04-30 | $32.74 | $42.54 | 6,051,400 | — | — |
| 2007-04-27 | $34.32 | $44.59 | 2,239,800 | — | — |
| 2007-04-26 | $34.69 | $45.07 | 5,104,100 | — | — |
| 2007-04-25 | $33.50 | $43.53 | 4,289,600 | — | — |
| 2007-04-24 | $33.40 | $43.40 | 1,861,000 | — | — |
| 2007-04-23 | $33.75 | $43.85 | 1,620,800 | — | — |
| 2007-04-20 | $33.69 | $43.77 | 3,203,100 | — | — |
| 2007-04-19 | $33.34 | $43.32 | 2,214,700 | — | — |
| 2007-04-18 | $33.46 | $43.47 | 1,989,900 | — | — |
| 2007-04-17 | $33.86 | $43.99 | 1,721,400 | — | — |
| 2007-04-16 | $33.83 | $43.96 | 1,382,800 | — | — |
| 2007-04-13 | $33.87 | $44.01 | 1,520,600 | — | — |
| 2007-04-12 | $33.97 | $44.14 | 1,897,100 | — | — |
| 2007-04-11 | $33.80 | $43.92 | 2,621,600 | — | — |
| 2007-04-10 | $34.10 | $44.31 | 3,406,500 | — | — |
| 2007-04-09 | $33.44 | $43.45 | 1,465,200 | — | — |
| 2007-04-05 | $33.25 | $43.20 | 1,820,200 | — | — |
| 2007-04-04 | $33.42 | $43.42 | 2,242,600 | — | — |
| 2007-04-03 | $33.81 | $43.93 | 1,860,300 | — | — |
| 2007-04-02 | $33.70 | $43.54 | 2,360,300 | — | — |
| 2007-03-30 | $33.83 | $43.71 | 2,896,100 | — | — |
| 2007-03-29 | $33.74 | $43.59 | 4,558,500 | — | — |
| 2007-03-28 | $33.47 | $43.24 | 3,217,400 | — | — |
| 2007-03-27 | $33.45 | $43.22 | 3,765,700 | — | — |
| 2007-03-26 | $33.67 | $43.50 | 3,763,100 | — | — |
| 2007-03-23 | $32.96 | $42.58 | 3,519,800 | — | — |
| 2007-03-22 | $32.66 | $42.20 | 4,199,700 | — | — |
| 2007-03-21 | $32.88 | $42.48 | 1,679,400 | — | — |
| 2007-03-20 | $32.57 | $42.08 | 1,862,200 | — | — |
| 2007-03-19 | $32.72 | $42.27 | 1,832,100 | — | — |
| 2007-03-16 | $32.44 | $41.91 | 2,956,800 | — | — |
| 2007-03-15 | $32.55 | $42.05 | 2,672,800 | — | — |
| 2007-03-14 | $32.20 | $41.60 | 3,250,600 | — | — |
| 2007-03-13 | $31.67 | $40.92 | 2,564,800 | — | — |
| 2007-03-12 | $32.25 | $41.67 | 1,510,500 | — | — |
| 2007-03-09 | $32.21 | $41.61 | 2,207,300 | — | — |
| 2007-03-08 | $31.99 | $41.33 | 4,355,900 | — | — |
| 2007-03-07 | $31.73 | $40.99 | 3,391,300 | — | — |
| 2007-03-06 | $31.68 | $40.93 | 4,313,900 | — | — |
| 2007-03-05 | $31.78 | $41.06 | 3,004,000 | — | — |
| 2007-03-02 | $32.00 | $41.34 | 4,365,400 | — | — |
| 2007-03-01 | $32.71 | $42.26 | 2,813,300 | — | — |
| 2007-02-28 | $32.96 | $42.58 | 3,235,000 | — | — |
| 2007-02-27 | $32.61 | $42.13 | 4,715,100 | — | — |
| 2007-02-26 | $33.58 | $43.38 | 2,552,800 | — | — |
| 2007-02-23 | $33.75 | $43.60 | 2,633,500 | — | — |
| 2007-02-22 | $33.77 | $43.63 | 2,882,900 | — | — |
| 2007-02-21 | $34.46 | $44.52 | 2,658,200 | — | — |
| 2007-02-20 | $35.07 | $45.31 | 1,874,600 | — | — |
| 2007-02-16 | $34.67 | $44.79 | 2,196,200 | — | — |
| 2007-02-15 | $34.43 | $44.48 | 1,442,200 | — | — |
| 2007-02-14 | $34.34 | $44.37 | 2,279,100 | — | — |
| 2007-02-13 | $34.24 | $44.24 | 2,110,300 | — | — |
| 2007-02-12 | $34.15 | $44.12 | 2,338,800 | — | — |
| 2007-02-09 | $33.98 | $43.90 | 2,018,000 | — | — |
| 2007-02-08 | $34.20 | $44.19 | 2,444,200 | — | — |
| 2007-02-07 | $34.36 | $44.39 | 2,723,100 | — | — |
| 2007-02-06 | $34.90 | $45.09 | 1,737,100 | — | — |
| 2007-02-05 | $34.78 | $44.93 | 1,822,600 | — | — |
| 2007-02-02 | $35.10 | $45.35 | 2,175,800 | — | — |
| 2007-02-01 | $34.77 | $44.92 | 4,031,400 | — | — |
| 2007-01-31 | $34.55 | $44.64 | 3,309,500 | — | — |
| 2007-01-30 | $34.34 | $44.37 | 5,324,500 | — | — |
| 2007-01-29 | $34.02 | $43.95 | 6,501,600 | — | — |
| 2007-01-26 | $36.10 | $46.64 | 2,454,100 | — | — |
| 2007-01-25 | $36.35 | $46.96 | 1,835,200 | — | — |
| 2007-01-24 | $36.72 | $47.44 | 1,748,500 | — | — |
| 2007-01-23 | $36.18 | $46.74 | 1,806,400 | — | — |
| 2007-01-22 | $36.11 | $46.65 | 1,643,800 | — | — |
| 2007-01-19 | $36.22 | $46.80 | 2,174,600 | — | — |
| 2007-01-18 | $36.05 | $46.58 | 2,443,600 | — | — |
| 2007-01-17 | $35.74 | $46.17 | 1,674,300 | — | — |
| 2007-01-16 | $35.74 | $46.17 | 2,644,300 | — | — |
| 2007-01-12 | $35.51 | $45.88 | 2,489,400 | — | — |
| 2007-01-11 | $35.94 | $46.43 | 1,845,800 | — | — |
| 2007-01-10 | $35.70 | $46.12 | 1,831,100 | — | — |
| 2007-01-09 | $35.79 | $46.24 | 2,882,200 | — | — |
| 2007-01-08 | $35.58 | $45.97 | 2,875,400 | — | — |
| 2007-01-05 | $35.89 | $46.37 | 1,947,500 | — | — |
| 2007-01-04 | $36.00 | $46.51 | 2,143,200 | — | — |
| 2007-01-03 | $36.08 | $46.61 | 4,107,300 | — | — |