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
- 2007-06-14 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 | $37.13 | $37.28 | 1,213,900 | — | — |
| 2007-12-28 | $37.80 | $37.95 | 1,389,600 | — | — |
| 2007-12-27 | $37.45 | $37.60 | 1,526,000 | — | — |
| 2007-12-26 | $37.97 | $38.12 | 971,900 | — | — |
| 2007-12-24 | $37.94 | $38.09 | 512,100 | — | — |
| 2007-12-21 | $37.28 | $37.43 | 3,065,400 | — | — |
| 2007-12-20 | $36.58 | $36.73 | 1,987,300 | — | — |
| 2007-12-19 | $36.80 | $36.95 | 1,409,100 | — | — |
| 2007-12-18 | $36.81 | $36.96 | 2,270,000 | — | — |
| 2007-12-17 | $36.53 | $36.68 | 3,536,300 | — | — |
| 2007-12-14 | $36.54 | $36.69 | 1,398,900 | — | — |
| 2007-12-13 | $36.96 | $37.11 | 2,044,900 | — | — |
| 2007-12-12 | $37.14 | $37.29 | 1,974,900 | — | — |
| 2007-12-11 | $36.51 | $36.66 | 2,054,500 | — | — |
| 2007-12-10 | $37.38 | $37.53 | 1,351,600 | — | — |
| 2007-12-07 | $37.42 | $37.57 | 1,468,900 | — | — |
| 2007-12-06 | $37.63 | $37.78 | 1,866,100 | — | — |
| 2007-12-05 | $36.80 | $36.95 | 2,212,900 | — | — |
| 2007-12-04 | $36.80 | $36.95 | 1,436,000 | — | — |
| 2007-12-03 | $37.26 | $37.41 | 2,239,000 | — | — |
| 2007-11-30 | $37.39 | $37.54 | 2,650,500 | — | — |
| 2007-11-29 | $36.60 | $36.75 | 1,798,100 | — | — |
| 2007-11-28 | $35.69 | $35.83 | 3,414,200 | — | — |
| 2007-11-27 | $34.48 | $34.62 | 4,715,300 | — | — |
| 2007-11-26 | $34.64 | $34.78 | 2,325,800 | — | — |
| 2007-11-23 | $35.43 | $35.57 | 662,200 | — | — |
| 2007-11-21 | $35.01 | $35.15 | 2,227,100 | — | — |
| 2007-11-20 | $35.20 | $35.34 | 2,640,700 | — | — |
| 2007-11-19 | $35.05 | $35.19 | 4,377,100 | — | — |
| 2007-11-16 | $35.02 | $35.16 | 6,458,800 | — | — |
| 2007-11-15 | $33.10 | $33.23 | 2,679,700 | — | — |
| 2007-11-14 | $32.50 | $32.63 | 2,809,200 | — | — |
| 2007-11-13 | $32.35 | $32.48 | 1,823,200 | — | — |
| 2007-11-12 | $31.36 | $31.49 | 1,948,100 | — | — |
| 2007-11-09 | $32.57 | $32.70 | 3,085,100 | — | — |
| 2007-11-08 | $33.14 | $33.27 | 3,261,500 | — | — |
| 2007-11-07 | $32.99 | $33.12 | 3,030,400 | — | — |
| 2007-11-06 | $33.77 | $33.90 | 1,189,300 | — | — |
| 2007-11-05 | $33.76 | $33.89 | 1,598,700 | — | — |
| 2007-11-02 | $35.37 | $35.51 | 1,401,800 | — | — |
| 2007-11-01 | $35.17 | $35.31 | 1,795,700 | — | — |
| 2007-10-31 | $35.67 | $35.81 | 1,849,800 | — | — |
| 2007-10-30 | $35.00 | $35.14 | 1,200,900 | — | — |
| 2007-10-29 | $34.38 | $34.52 | 1,365,500 | — | — |
| 2007-10-26 | $33.70 | $33.83 | 1,261,800 | — | — |
| 2007-10-25 | $34.04 | $34.18 | 1,674,200 | — | — |
| 2007-10-24 | $34.56 | $34.70 | 1,403,600 | — | — |
| 2007-10-23 | $35.12 | $35.26 | 1,272,900 | — | — |
| 2007-10-22 | $35.68 | $35.82 | 2,174,900 | — | — |
| 2007-10-19 | $36.24 | $36.38 | 2,755,100 | — | — |
| 2007-10-18 | $36.88 | $37.03 | 1,985,200 | — | — |
| 2007-10-17 | $36.90 | $37.05 | 3,160,400 | — | — |
| 2007-10-16 | $36.99 | $37.14 | 1,651,000 | — | — |
| 2007-10-15 | $36.97 | $37.12 | 1,559,500 | — | — |
| 2007-10-12 | $37.00 | $37.15 | 1,053,800 | — | — |
| 2007-10-11 | $36.65 | $36.80 | 2,205,100 | — | — |
| 2007-10-10 | $36.84 | $36.99 | 5,578,300 | — | — |
| 2007-10-09 | $36.73 | $36.88 | 1,705,100 | — | — |
| 2007-10-08 | $37.12 | $37.27 | 1,454,000 | — | — |
| 2007-10-05 | $36.05 | $36.19 | 2,334,300 | — | — |
| 2007-10-04 | $35.90 | $36.04 | 3,080,200 | — | — |
| 2007-10-03 | $35.66 | $35.80 | 2,326,900 | — | — |
| 2007-10-02 | $35.95 | $36.09 | 3,089,200 | — | — |
| 2007-10-01 | $36.28 | $36.42 | 2,717,400 | — | — |
| 2007-09-28 | $35.43 | $35.57 | 1,689,100 | — | — |
| 2007-09-27 | $35.18 | $35.18 | 2,099,800 | — | — |
| 2007-09-26 | $34.54 | $34.54 | 3,838,100 | — | — |
| 2007-09-25 | $33.77 | $33.77 | 1,516,500 | — | — |
| 2007-09-24 | $33.39 | $33.39 | 1,549,200 | — | — |
| 2007-09-21 | $33.45 | $33.45 | 2,627,700 | — | — |
| 2007-09-20 | $33.46 | $33.46 | 1,813,000 | — | — |
| 2007-09-19 | $33.07 | $33.07 | 13,839,200 | — | — |
| 2007-09-18 | $33.59 | $33.59 | 2,236,900 | — | — |
| 2007-09-17 | $33.14 | $33.14 | 2,246,100 | — | — |
| 2007-09-14 | $33.06 | $33.06 | 2,744,500 | — | — |
| 2007-09-13 | $32.89 | $32.89 | 2,351,800 | — | — |
| 2007-09-12 | $32.56 | $32.56 | 2,867,900 | — | — |
| 2007-09-11 | $33.04 | $33.04 | 1,921,100 | — | — |
| 2007-09-10 | $33.20 | $33.20 | 2,339,000 | — | — |
| 2007-09-07 | $33.50 | $33.50 | 1,869,400 | — | — |
| 2007-09-06 | $35.23 | $35.23 | 3,414,500 | — | — |
| 2007-09-05 | $34.69 | $34.69 | 2,133,000 | — | — |
| 2007-09-04 | $34.91 | $34.91 | 1,909,800 | — | — |
| 2007-08-31 | $34.87 | $34.87 | 2,286,900 | — | — |
| 2007-08-30 | $34.96 | $34.96 | 1,590,000 | — | — |
| 2007-08-29 | $35.36 | $35.36 | 1,615,900 | — | — |
| 2007-08-28 | $35.12 | $35.12 | 2,243,100 | — | — |
| 2007-08-27 | $35.47 | $35.47 | 1,431,200 | — | — |
| 2007-08-24 | $36.27 | $36.27 | 2,105,000 | — | — |
| 2007-08-23 | $35.36 | $35.36 | 3,054,100 | — | — |
| 2007-08-22 | $34.86 | $34.86 | 2,233,000 | — | — |
| 2007-08-21 | $34.67 | $34.67 | 2,257,600 | — | — |
| 2007-08-20 | $34.95 | $34.95 | 1,948,800 | — | — |
| 2007-08-17 | $35.10 | $35.10 | 3,026,600 | — | — |
| 2007-08-16 | $33.04 | $33.04 | 4,133,300 | — | — |
| 2007-08-15 | $32.96 | $32.96 | 4,280,500 | — | — |
| 2007-08-14 | $32.45 | $32.45 | 6,021,900 | — | — |
| 2007-08-13 | $32.99 | $32.99 | 3,860,000 | — | — |
| 2007-08-10 | $32.81 | $32.81 | 6,034,600 | — | — |
| 2007-08-09 | $33.73 | $33.73 | 2,058,600 | — | — |
| 2007-08-08 | $34.74 | $34.74 | 3,355,800 | — | — |
| 2007-08-07 | $34.85 | $34.85 | 2,624,200 | — | — |
| 2007-08-06 | $35.15 | $35.15 | 3,896,600 | — | — |
| 2007-08-03 | $35.09 | $35.09 | 2,445,000 | — | — |
| 2007-08-02 | $35.27 | $35.27 | 2,519,100 | — | — |
| 2007-08-01 | $35.22 | $35.22 | 3,771,700 | — | — |
| 2007-07-31 | $35.82 | $35.82 | 2,148,800 | — | — |
| 2007-07-30 | $36.05 | $36.05 | 2,915,500 | — | — |
| 2007-07-27 | $36.95 | $36.95 | 2,912,600 | — | — |
| 2007-07-26 | $37.56 | $37.56 | 3,610,800 | — | — |
| 2007-07-25 | $38.47 | $38.47 | 2,421,500 | — | — |
| 2007-07-24 | $38.40 | $38.40 | 2,119,000 | — | — |
| 2007-07-23 | $38.91 | $38.91 | 2,164,400 | — | — |
| 2007-07-20 | $38.03 | $38.03 | 3,406,800 | — | — |
| 2007-07-19 | $38.10 | $38.10 | 2,078,400 | — | — |
| 2007-07-18 | $37.94 | $37.94 | 4,909,400 | — | — |
| 2007-07-17 | $38.86 | $38.86 | 3,913,400 | — | — |
| 2007-07-16 | $39.30 | $39.30 | 2,514,800 | — | — |
| 2007-07-13 | $39.47 | $39.47 | 2,064,600 | — | — |
| 2007-07-12 | $39.01 | $39.01 | 4,094,400 | — | — |
| 2007-07-11 | $39.06 | $39.06 | 5,964,800 | — | — |
| 2007-07-10 | $39.00 | $39.00 | 5,483,200 | — | — |
| 2007-07-09 | $40.30 | $40.30 | 5,369,500 | — | — |
| 2007-07-06 | $39.82 | $39.82 | 3,950,700 | — | — |
| 2007-07-05 | $39.45 | $39.45 | 4,277,800 | — | — |
| 2007-07-03 | $39.66 | $39.66 | 3,752,400 | — | — |
| 2007-07-02 | $39.97 | $39.97 | 2,000,500 | — | — |
| 2007-06-29 | $39.06 | $39.06 | 1,701,900 | — | — |
| 2007-06-28 | $39.60 | $39.60 | 151,200 | — | — |
| 2007-06-27 | $39.75 | $39.75 | 270,700 | — | — |
| 2007-06-26 | $39.50 | $39.50 | 119,600 | — | — |
| 2007-06-25 | $39.25 | $39.25 | 203,200 | — | — |
| 2007-06-22 | $38.95 | $38.95 | 250,300 | — | — |
| 2007-06-21 | $36.70 | $36.70 | 537,700 | — | — |
| 2007-06-20 | $35.95 | $35.95 | 1,721,800 | — | — |
| 2007-06-19 | $36.70 | $36.70 | 951,000 | — | — |
| 2007-06-18 | $37.15 | $37.15 | 853,600 | — | — |
| 2007-06-15 | $38.80 | $38.80 | 1,150,000 | — | — |
| 2007-06-14 | $38.85 | $38.85 | 662,600 | — | — |