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
- 1980-03-18 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 | $30.67 | $59.06 | 4,565,700 | — | — |
| 2007-12-28 | $31.08 | $59.85 | 4,078,300 | — | — |
| 2007-12-27 | $31.15 | $59.99 | 3,121,900 | — | — |
| 2007-12-26 | $32.04 | $61.70 | 1,852,000 | — | — |
| 2007-12-24 | $32.30 | $62.20 | 1,785,700 | — | — |
| 2007-12-21 | $31.94 | $61.51 | 7,388,500 | — | — |
| 2007-12-20 | $30.94 | $59.58 | 5,271,100 | — | — |
| 2007-12-19 | $31.78 | $61.20 | 4,379,500 | — | — |
| 2007-12-18 | $32.13 | $61.88 | 6,405,000 | — | — |
| 2007-12-17 | $32.54 | $62.67 | 4,472,000 | — | — |
| 2007-12-14 | $32.67 | $62.92 | 4,271,700 | — | — |
| 2007-12-13 | $33.59 | $64.69 | 4,647,200 | — | — |
| 2007-12-12 | $33.55 | $64.61 | 6,168,300 | — | — |
| 2007-12-11 | $33.93 | $65.34 | 5,395,100 | — | — |
| 2007-12-10 | $36.92 | $71.10 | 2,174,400 | — | — |
| 2007-12-07 | $36.01 | $69.35 | 2,527,500 | — | — |
| 2007-12-06 | $36.33 | $69.96 | 4,416,600 | — | — |
| 2007-12-05 | $36.15 | $69.62 | 3,913,000 | — | — |
| 2007-12-04 | $35.50 | $68.37 | 2,811,700 | — | — |
| 2007-12-03 | $35.93 | $69.19 | 2,919,300 | — | — |
| 2007-11-30 | $36.08 | $69.48 | 4,244,700 | — | — |
| 2007-11-29 | $35.46 | $68.29 | 5,020,100 | — | — |
| 2007-11-28 | $36.02 | $69.37 | 7,541,300 | — | — |
| 2007-11-27 | $33.58 | $64.67 | 6,078,400 | — | — |
| 2007-11-26 | $32.55 | $62.69 | 4,693,000 | — | — |
| 2007-11-23 | $34.00 | $65.48 | 1,341,500 | — | — |
| 2007-11-21 | $32.80 | $63.17 | 5,169,600 | — | — |
| 2007-11-20 | $33.07 | $63.69 | 4,066,300 | — | — |
| 2007-11-19 | $33.12 | $63.78 | 5,218,900 | — | — |
| 2007-11-16 | $33.71 | $64.92 | 4,458,900 | — | — |
| 2007-11-15 | $34.26 | $65.98 | 4,063,800 | — | — |
| 2007-11-14 | $35.45 | $68.27 | 3,295,800 | — | — |
| 2007-11-13 | $35.74 | $68.83 | 3,862,100 | — | — |
| 2007-11-12 | $34.40 | $66.25 | 3,815,200 | — | — |
| 2007-11-09 | $34.19 | $65.84 | 5,268,000 | — | — |
| 2007-11-08 | $33.52 | $64.55 | 6,196,600 | — | — |
| 2007-11-07 | $32.77 | $63.11 | 4,891,800 | — | — |
| 2007-11-06 | $34.58 | $66.59 | 4,372,200 | — | — |
| 2007-11-05 | $34.06 | $65.59 | 4,030,200 | — | — |
| 2007-11-02 | $34.42 | $66.29 | 4,899,000 | — | — |
| 2007-11-01 | $35.10 | $67.60 | 4,598,000 | — | — |
| 2007-10-31 | $36.97 | $71.20 | 3,692,000 | — | — |
| 2007-10-30 | $36.35 | $70.00 | 2,972,400 | — | — |
| 2007-10-29 | $37.01 | $71.27 | 2,075,500 | — | — |
| 2007-10-26 | $37.25 | $71.74 | 2,596,200 | — | — |
| 2007-10-25 | $36.22 | $69.75 | 3,453,800 | — | — |
| 2007-10-24 | $36.06 | $69.44 | 3,318,900 | — | — |
| 2007-10-23 | $36.77 | $70.81 | 3,379,000 | — | — |
| 2007-10-22 | $36.05 | $69.43 | 3,526,900 | — | — |
| 2007-10-19 | $36.01 | $69.35 | 4,306,000 | — | — |
| 2007-10-18 | $37.15 | $71.54 | 6,116,500 | — | — |
| 2007-10-17 | $38.56 | $74.26 | 3,497,400 | — | — |
| 2007-10-16 | $38.64 | $74.41 | 3,062,200 | — | — |
| 2007-10-15 | $39.90 | $76.84 | 2,158,700 | — | — |
| 2007-10-12 | $40.46 | $77.92 | 2,285,400 | — | — |
| 2007-10-11 | $40.96 | $78.88 | 2,950,800 | — | — |
| 2007-10-10 | $41.35 | $79.63 | 1,878,500 | — | — |
| 2007-10-09 | $42.05 | $80.09 | 2,429,700 | — | — |
| 2007-10-08 | $42.04 | $80.08 | 2,003,700 | — | — |
| 2007-10-05 | $42.13 | $80.25 | 3,342,200 | — | — |
| 2007-10-04 | $42.00 | $80.00 | 1,676,300 | — | — |
| 2007-10-03 | $41.58 | $79.20 | 1,455,300 | — | — |
| 2007-10-02 | $41.66 | $79.35 | 1,643,000 | — | — |
| 2007-10-01 | $41.49 | $79.03 | 3,353,100 | — | — |
| 2007-09-28 | $40.39 | $76.93 | 2,327,200 | — | — |
| 2007-09-27 | $40.99 | $78.08 | 1,353,500 | — | — |
| 2007-09-26 | $40.79 | $77.69 | 1,632,700 | — | — |
| 2007-09-25 | $40.68 | $77.48 | 1,695,500 | — | — |
| 2007-09-24 | $40.68 | $77.48 | 2,708,800 | — | — |
| 2007-09-21 | $41.57 | $79.18 | 3,985,200 | — | — |
| 2007-09-20 | $41.95 | $79.90 | 2,719,800 | — | — |
| 2007-09-19 | $42.76 | $81.45 | 2,845,500 | — | — |
| 2007-09-18 | $42.50 | $80.95 | 3,899,800 | — | — |
| 2007-09-17 | $40.64 | $77.41 | 1,845,200 | — | — |
| 2007-09-14 | $40.69 | $77.50 | 1,732,200 | — | — |
| 2007-09-13 | $40.47 | $77.08 | 2,041,300 | — | — |
| 2007-09-12 | $39.64 | $75.50 | 1,799,500 | — | — |
| 2007-09-11 | $39.92 | $76.04 | 2,389,400 | — | — |
| 2007-09-10 | $39.18 | $74.63 | 1,944,700 | — | — |
| 2007-09-07 | $38.94 | $74.17 | 2,665,200 | — | — |
| 2007-09-06 | $39.75 | $75.71 | 1,736,200 | — | — |
| 2007-09-05 | $39.24 | $74.74 | 1,820,000 | — | — |
| 2007-09-04 | $39.78 | $75.77 | 1,464,500 | — | — |
| 2007-08-31 | $39.73 | $75.68 | 1,971,200 | — | — |
| 2007-08-30 | $39.33 | $74.91 | 1,886,300 | — | — |
| 2007-08-29 | $39.67 | $75.56 | 1,940,700 | — | — |
| 2007-08-28 | $38.94 | $74.17 | 2,492,500 | — | — |
| 2007-08-27 | $40.26 | $76.68 | 1,987,000 | — | — |
| 2007-08-24 | $40.88 | $77.87 | 1,779,800 | — | — |
| 2007-08-23 | $40.17 | $76.51 | 2,042,100 | — | — |
| 2007-08-22 | $40.62 | $77.37 | 1,830,200 | — | — |
| 2007-08-21 | $40.38 | $76.91 | 2,210,300 | — | — |
| 2007-08-20 | $39.90 | $76.00 | 3,327,100 | — | — |
| 2007-08-17 | $40.85 | $77.81 | 5,502,400 | — | — |
| 2007-08-16 | $39.49 | $75.22 | 5,522,000 | — | — |
| 2007-08-15 | $37.36 | $71.16 | 4,346,400 | — | — |
| 2007-08-14 | $37.14 | $70.74 | 3,426,200 | — | — |
| 2007-08-13 | $38.18 | $72.72 | 3,071,200 | — | — |
| 2007-08-10 | $39.31 | $74.88 | 4,943,200 | — | — |
| 2007-08-09 | $40.08 | $76.34 | 5,545,500 | — | — |
| 2007-08-08 | $41.33 | $78.72 | 4,238,600 | — | — |
| 2007-08-07 | $39.81 | $75.83 | 4,101,500 | — | — |
| 2007-08-06 | $39.39 | $75.03 | 4,620,300 | — | — |
| 2007-08-03 | $37.01 | $70.49 | 4,845,100 | — | — |
| 2007-08-02 | $38.51 | $73.35 | 3,175,000 | — | — |
| 2007-08-01 | $38.52 | $73.37 | 6,496,000 | — | — |
| 2007-07-31 | $37.42 | $71.28 | 4,188,300 | — | — |
| 2007-07-30 | $38.03 | $72.44 | 4,357,600 | — | — |
| 2007-07-27 | $37.61 | $71.64 | 3,813,800 | — | — |
| 2007-07-26 | $38.05 | $72.48 | 4,831,000 | — | — |
| 2007-07-25 | $38.81 | $73.92 | 3,617,700 | — | — |
| 2007-07-24 | $38.09 | $72.55 | 3,643,100 | — | — |
| 2007-07-23 | $39.30 | $74.86 | 2,430,800 | — | — |
| 2007-07-20 | $39.20 | $74.67 | 3,821,900 | — | — |
| 2007-07-19 | $40.13 | $76.44 | 2,328,900 | — | — |
| 2007-07-18 | $40.61 | $77.35 | 2,671,700 | — | — |
| 2007-07-17 | $41.14 | $78.36 | 1,724,700 | — | — |
| 2007-07-16 | $41.15 | $78.38 | 1,865,800 | — | — |
| 2007-07-13 | $41.17 | $78.42 | 1,794,500 | — | — |
| 2007-07-12 | $41.17 | $78.42 | 2,454,000 | — | — |
| 2007-07-11 | $40.04 | $76.27 | 2,882,800 | — | — |
| 2007-07-10 | $40.20 | $75.69 | 4,159,900 | — | — |
| 2007-07-09 | $40.90 | $77.01 | 2,132,900 | — | — |
| 2007-07-06 | $41.17 | $77.52 | 2,802,500 | — | — |
| 2007-07-05 | $41.22 | $77.62 | 1,644,700 | — | — |
| 2007-07-03 | $41.80 | $78.71 | 1,225,100 | — | — |
| 2007-07-02 | $41.42 | $77.99 | 1,869,800 | — | — |
| 2007-06-29 | $40.68 | $76.60 | 2,422,600 | — | — |
| 2007-06-28 | $41.12 | $77.43 | 1,803,900 | — | — |
| 2007-06-27 | $41.41 | $77.97 | 2,358,600 | — | — |
| 2007-06-26 | $40.98 | $77.16 | 1,417,400 | — | — |
| 2007-06-25 | $41.02 | $77.24 | 1,809,800 | — | — |
| 2007-06-22 | $41.15 | $77.48 | 2,660,000 | — | — |
| 2007-06-21 | $41.85 | $78.80 | 2,277,400 | — | — |
| 2007-06-20 | $41.79 | $78.69 | 2,481,800 | — | — |
| 2007-06-19 | $42.11 | $79.29 | 1,191,900 | — | — |
| 2007-06-18 | $41.76 | $78.63 | 1,640,900 | — | — |
| 2007-06-15 | $41.74 | $78.59 | 2,403,100 | — | — |
| 2007-06-14 | $41.69 | $78.50 | 1,082,900 | — | — |
| 2007-06-13 | $41.82 | $78.74 | 2,171,900 | — | — |
| 2007-06-12 | $41.15 | $77.48 | 1,496,900 | — | — |
| 2007-06-11 | $41.72 | $78.56 | 1,294,600 | — | — |
| 2007-06-08 | $41.54 | $78.22 | 2,300,500 | — | — |
| 2007-06-07 | $41.04 | $77.28 | 2,514,000 | — | — |
| 2007-06-06 | $41.73 | $78.58 | 1,429,800 | — | — |
| 2007-06-05 | $42.28 | $79.61 | 2,084,800 | — | — |
| 2007-06-04 | $42.35 | $79.74 | 1,715,600 | — | — |
| 2007-06-01 | $42.38 | $79.80 | 1,412,200 | — | — |
| 2007-05-31 | $42.11 | $79.29 | 1,669,000 | — | — |
| 2007-05-30 | $42.12 | $79.31 | 1,201,900 | — | — |
| 2007-05-29 | $42.05 | $79.18 | 1,094,900 | — | — |
| 2007-05-25 | $42.09 | $79.25 | 983,900 | — | — |
| 2007-05-24 | $42.13 | $79.33 | 1,450,300 | — | — |
| 2007-05-23 | $42.41 | $79.86 | 1,448,700 | — | — |
| 2007-05-22 | $42.57 | $80.16 | 1,695,200 | — | — |
| 2007-05-21 | $42.90 | $80.78 | 2,085,200 | — | — |
| 2007-05-18 | $42.86 | $80.70 | 1,710,500 | — | — |
| 2007-05-17 | $42.65 | $80.31 | 963,200 | — | — |
| 2007-05-16 | $42.70 | $80.40 | 1,671,400 | — | — |
| 2007-05-15 | $42.27 | $79.59 | 1,883,600 | — | — |
| 2007-05-14 | $42.13 | $79.33 | 1,272,800 | — | — |
| 2007-05-11 | $42.36 | $79.76 | 1,328,500 | — | — |
| 2007-05-10 | $42.14 | $79.35 | 1,934,900 | — | — |
| 2007-05-09 | $42.85 | $80.68 | 2,149,300 | — | — |
| 2007-05-08 | $42.60 | $80.21 | 1,568,700 | — | — |
| 2007-05-07 | $42.74 | $80.48 | 1,735,600 | — | — |
| 2007-05-04 | $42.45 | $79.93 | 1,137,800 | — | — |
| 2007-05-03 | $42.43 | $79.89 | 1,313,300 | — | — |
| 2007-05-02 | $42.17 | $79.40 | 1,808,100 | — | — |
| 2007-05-01 | $42.03 | $79.14 | 2,897,800 | — | — |
| 2007-04-30 | $41.62 | $78.37 | 1,884,200 | — | — |
| 2007-04-27 | $42.08 | $79.23 | 1,421,800 | — | — |
| 2007-04-26 | $41.88 | $78.86 | 1,781,700 | — | — |
| 2007-04-25 | $41.99 | $79.06 | 1,315,800 | — | — |
| 2007-04-24 | $41.52 | $78.18 | 1,533,900 | — | — |
| 2007-04-23 | $41.77 | $78.65 | 1,691,400 | — | — |
| 2007-04-20 | $42.01 | $79.10 | 3,565,700 | — | — |
| 2007-04-19 | $41.86 | $78.82 | 3,677,400 | — | — |
| 2007-04-18 | $41.05 | $77.29 | 2,381,500 | — | — |
| 2007-04-17 | $40.56 | $76.37 | 1,579,800 | — | — |
| 2007-04-16 | $40.73 | $76.69 | 2,096,100 | — | — |
| 2007-04-13 | $39.91 | $75.15 | 1,810,000 | — | — |
| 2007-04-12 | $39.60 | $74.56 | 2,025,100 | — | — |
| 2007-04-11 | $39.79 | $74.92 | 1,920,800 | — | — |
| 2007-04-10 | $40.73 | $75.90 | 1,798,400 | — | — |
| 2007-04-09 | $40.41 | $75.31 | 1,695,500 | — | — |
| 2007-04-05 | $40.80 | $76.03 | 1,257,400 | — | — |
| 2007-04-04 | $40.75 | $75.94 | 1,225,500 | — | — |
| 2007-04-03 | $40.96 | $76.33 | 1,708,000 | — | — |
| 2007-04-02 | $40.27 | $75.04 | 3,250,100 | — | — |
| 2007-03-30 | $41.02 | $76.44 | 2,287,400 | — | — |
| 2007-03-29 | $41.36 | $77.08 | 2,506,000 | — | — |
| 2007-03-28 | $40.83 | $76.09 | 1,653,400 | — | — |
| 2007-03-27 | $41.48 | $77.30 | 1,078,800 | — | — |
| 2007-03-26 | $41.81 | $77.91 | 1,640,600 | — | — |
| 2007-03-23 | $41.98 | $78.23 | 814,800 | — | — |
| 2007-03-22 | $41.95 | $78.18 | 1,573,200 | — | — |
| 2007-03-21 | $42.35 | $78.92 | 2,025,800 | — | — |
| 2007-03-20 | $41.34 | $77.04 | 836,500 | — | — |
| 2007-03-19 | $41.04 | $76.48 | 1,164,500 | — | — |
| 2007-03-16 | $40.55 | $75.57 | 2,334,300 | — | — |
| 2007-03-15 | $40.68 | $75.81 | 1,277,200 | — | — |
| 2007-03-14 | $40.43 | $75.34 | 2,319,900 | — | — |
| 2007-03-13 | $40.28 | $75.06 | 2,226,700 | — | — |
| 2007-03-12 | $41.38 | $77.11 | 1,026,500 | — | — |
| 2007-03-09 | $41.51 | $77.36 | 1,309,100 | — | — |
| 2007-03-08 | $41.57 | $77.47 | 1,021,200 | — | — |
| 2007-03-07 | $41.27 | $76.91 | 953,100 | — | — |
| 2007-03-06 | $41.65 | $77.62 | 1,353,200 | — | — |
| 2007-03-05 | $40.85 | $76.13 | 2,011,900 | — | — |
| 2007-03-02 | $41.59 | $77.50 | 2,486,400 | — | — |
| 2007-03-01 | $42.08 | $78.42 | 2,224,600 | — | — |
| 2007-02-28 | $42.45 | $79.11 | 1,706,200 | — | — |
| 2007-02-27 | $42.40 | $79.01 | 2,083,200 | — | — |
| 2007-02-26 | $43.62 | $81.29 | 1,046,000 | — | — |
| 2007-02-23 | $43.76 | $81.55 | 1,024,200 | — | — |
| 2007-02-22 | $43.95 | $81.90 | 1,002,800 | — | — |
| 2007-02-21 | $44.01 | $82.01 | 1,193,200 | — | — |
| 2007-02-20 | $44.15 | $82.27 | 1,457,900 | — | — |
| 2007-02-16 | $43.84 | $81.70 | 1,391,300 | — | — |
| 2007-02-15 | $43.75 | $81.53 | 1,499,700 | — | — |
| 2007-02-14 | $43.80 | $81.62 | 1,374,900 | — | — |
| 2007-02-13 | $43.60 | $81.25 | 1,659,700 | — | — |
| 2007-02-12 | $43.10 | $80.32 | 1,401,600 | — | — |
| 2007-02-09 | $42.81 | $79.78 | 1,602,800 | — | — |
| 2007-02-08 | $42.85 | $79.85 | 1,070,300 | — | — |
| 2007-02-07 | $42.88 | $79.91 | 1,034,700 | — | — |
| 2007-02-06 | $42.83 | $79.81 | 1,164,400 | — | — |
| 2007-02-05 | $42.64 | $79.46 | 1,937,500 | — | — |
| 2007-02-02 | $42.51 | $79.22 | 1,829,900 | — | — |
| 2007-02-01 | $42.63 | $79.44 | 2,221,600 | — | — |
| 2007-01-31 | $42.26 | $78.75 | 1,639,600 | — | — |
| 2007-01-30 | $42.16 | $78.57 | 1,123,400 | — | — |
| 2007-01-29 | $42.05 | $78.36 | 1,419,300 | — | — |
| 2007-01-26 | $42.19 | $78.62 | 1,230,400 | — | — |
| 2007-01-25 | $42.21 | $78.66 | 1,585,300 | — | — |
| 2007-01-24 | $43.00 | $80.13 | 992,200 | — | — |
| 2007-01-23 | $42.78 | $79.72 | 854,300 | — | — |
| 2007-01-22 | $42.75 | $79.67 | 1,102,400 | — | — |
| 2007-01-19 | $42.77 | $79.70 | 1,553,200 | — | — |
| 2007-01-18 | $43.18 | $80.47 | 1,695,000 | — | — |
| 2007-01-17 | $42.74 | $79.65 | 1,659,300 | — | — |
| 2007-01-16 | $42.82 | $79.80 | 1,395,500 | — | — |
| 2007-01-12 | $42.62 | $79.42 | 1,338,300 | — | — |
| 2007-01-11 | $42.98 | $80.09 | 1,471,000 | — | — |
| 2007-01-10 | $42.63 | $79.44 | 1,385,800 | — | — |
| 2007-01-09 | $42.83 | $79.03 | 1,536,000 | — | — |
| 2007-01-08 | $42.91 | $79.18 | 1,156,900 | — | — |
| 2007-01-05 | $43.08 | $79.49 | 1,529,100 | — | — |
| 2007-01-04 | $43.66 | $80.56 | 1,855,100 | — | — |
| 2007-01-03 | $44.00 | $81.19 | 1,810,200 | — | — |