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
- 1972-06-01 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 | $33.40 | $51.74 | 6,175,700 | — | — |
| 2007-12-28 | $33.49 | $51.88 | 7,299,300 | — | — |
| 2007-12-27 | $33.64 | $52.11 | 6,684,900 | — | — |
| 2007-12-26 | $34.10 | $52.83 | 6,109,100 | — | — |
| 2007-12-24 | $34.12 | $52.86 | 4,783,800 | — | — |
| 2007-12-21 | $33.80 | $52.36 | 11,979,600 | — | — |
| 2007-12-20 | $33.45 | $51.82 | 8,443,100 | — | — |
| 2007-12-19 | $33.04 | $51.19 | 8,099,100 | — | — |
| 2007-12-18 | $33.21 | $51.45 | 10,437,300 | — | — |
| 2007-12-17 | $33.21 | $51.45 | 9,686,600 | — | — |
| 2007-12-14 | $33.29 | $51.57 | 9,187,800 | — | — |
| 2007-12-13 | $33.49 | $51.88 | 10,686,500 | — | — |
| 2007-12-12 | $33.37 | $51.70 | 15,434,300 | — | — |
| 2007-12-11 | $32.93 | $51.01 | 21,772,800 | — | — |
| 2007-12-10 | $32.67 | $50.61 | 15,505,000 | — | — |
| 2007-12-07 | $32.48 | $50.32 | 13,252,900 | — | — |
| 2007-12-06 | $32.27 | $49.99 | 11,136,800 | — | — |
| 2007-12-05 | $32.38 | $50.16 | 15,144,900 | — | — |
| 2007-12-04 | $31.70 | $49.11 | 10,157,100 | — | — |
| 2007-12-03 | $31.57 | $48.91 | 8,786,000 | — | — |
| 2007-11-30 | $31.57 | $48.91 | 13,214,300 | — | — |
| 2007-11-29 | $31.86 | $49.36 | 9,951,900 | — | — |
| 2007-11-28 | $31.89 | $49.40 | 15,797,600 | — | — |
| 2007-11-27 | $30.71 | $47.58 | 11,474,600 | — | — |
| 2007-11-26 | $30.41 | $47.11 | 10,396,200 | — | — |
| 2007-11-23 | $30.91 | $47.89 | 5,629,800 | — | — |
| 2007-11-21 | $30.64 | $47.47 | 16,732,000 | — | — |
| 2007-11-20 | $30.96 | $47.96 | 15,822,500 | — | — |
| 2007-11-19 | $30.91 | $47.89 | 12,884,600 | — | — |
| 2007-11-16 | $31.74 | $49.17 | 15,222,800 | — | — |
| 2007-11-15 | $30.89 | $47.85 | 15,117,000 | — | — |
| 2007-11-14 | $31.07 | $48.13 | 17,895,000 | — | — |
| 2007-11-13 | $31.85 | $49.34 | 14,571,100 | — | — |
| 2007-11-12 | $31.39 | $48.63 | 14,914,600 | — | — |
| 2007-11-09 | $31.77 | $49.22 | 17,233,800 | — | — |
| 2007-11-08 | $31.98 | $49.54 | 20,261,100 | — | — |
| 2007-11-07 | $32.27 | $49.99 | 17,605,000 | — | — |
| 2007-11-06 | $33.22 | $51.46 | 17,108,400 | — | — |
| 2007-11-05 | $32.18 | $49.85 | 14,804,400 | — | — |
| 2007-11-02 | $32.11 | $49.74 | 15,045,800 | — | — |
| 2007-11-01 | $32.10 | $49.73 | 11,471,800 | — | — |
| 2007-10-31 | $32.60 | $50.50 | 11,736,300 | — | — |
| 2007-10-30 | $32.16 | $49.82 | 10,200,900 | — | — |
| 2007-10-29 | $32.19 | $49.87 | 13,387,800 | — | — |
| 2007-10-26 | $31.72 | $48.99 | 19,529,700 | — | — |
| 2007-10-25 | $31.33 | $48.38 | 16,423,400 | — | — |
| 2007-10-24 | $31.53 | $48.69 | 19,316,600 | — | — |
| 2007-10-23 | $31.43 | $48.54 | 58,654,800 | — | — |
| 2007-10-22 | $34.27 | $52.92 | 21,866,800 | — | — |
| 2007-10-19 | $33.92 | $52.38 | 16,270,500 | — | — |
| 2007-10-18 | $34.40 | $53.12 | 16,703,700 | — | — |
| 2007-10-17 | $35.03 | $54.10 | 14,108,600 | — | — |
| 2007-10-16 | $34.41 | $53.14 | 15,136,300 | — | — |
| 2007-10-15 | $34.42 | $53.15 | 18,860,400 | — | — |
| 2007-10-12 | $35.39 | $54.65 | 9,609,300 | — | — |
| 2007-10-11 | $35.23 | $54.41 | 21,851,500 | — | — |
| 2007-10-10 | $36.39 | $56.20 | 10,318,100 | — | — |
| 2007-10-09 | $36.59 | $56.51 | 11,032,400 | — | — |
| 2007-10-08 | $36.41 | $56.23 | 7,273,300 | — | — |
| 2007-10-05 | $36.54 | $56.43 | 8,370,700 | — | — |
| 2007-10-04 | $36.20 | $55.90 | 9,789,000 | — | — |
| 2007-10-03 | $36.11 | $55.76 | 10,759,700 | — | — |
| 2007-10-02 | $36.63 | $56.57 | 10,784,500 | — | — |
| 2007-10-01 | $36.81 | $56.85 | 9,339,500 | — | — |
| 2007-09-28 | $36.59 | $56.51 | 9,408,300 | — | — |
| 2007-09-27 | $36.79 | $56.81 | 10,487,900 | — | — |
| 2007-09-26 | $36.30 | $56.06 | 10,488,600 | — | — |
| 2007-09-25 | $36.24 | $55.97 | 13,316,200 | — | — |
| 2007-09-24 | $36.46 | $56.31 | 12,640,600 | — | — |
| 2007-09-21 | $36.62 | $56.55 | 19,556,600 | — | — |
| 2007-09-20 | $35.77 | $55.24 | 11,911,000 | — | — |
| 2007-09-19 | $35.22 | $54.39 | 14,130,400 | — | — |
| 2007-09-18 | $34.74 | $53.65 | 20,511,000 | — | — |
| 2007-09-17 | $34.58 | $53.40 | 10,333,500 | — | — |
| 2007-09-14 | $34.68 | $53.56 | 14,086,000 | — | — |
| 2007-09-13 | $34.90 | $53.90 | 15,022,800 | — | — |
| 2007-09-12 | $35.12 | $54.24 | 21,759,300 | — | — |
| 2007-09-11 | $35.72 | $55.16 | 13,939,000 | — | — |
| 2007-09-10 | $35.22 | $54.39 | 10,247,900 | — | — |
| 2007-09-07 | $35.30 | $54.51 | 14,854,800 | — | — |
| 2007-09-06 | $36.05 | $55.67 | 13,316,300 | — | — |
| 2007-09-05 | $35.40 | $54.67 | 13,005,800 | — | — |
| 2007-09-04 | $35.23 | $54.41 | 17,250,400 | — | — |
| 2007-08-31 | $34.24 | $52.88 | 12,387,500 | — | — |
| 2007-08-30 | $34.08 | $52.63 | 10,972,600 | — | — |
| 2007-08-29 | $34.29 | $52.95 | 12,051,800 | — | — |
| 2007-08-28 | $33.42 | $51.61 | 14,205,000 | — | — |
| 2007-08-27 | $34.46 | $53.22 | 9,058,500 | — | — |
| 2007-08-24 | $35.05 | $54.13 | 13,310,800 | — | — |
| 2007-08-23 | $34.15 | $52.74 | 12,021,700 | — | — |
| 2007-08-22 | $34.13 | $52.71 | 13,444,100 | — | — |
| 2007-08-21 | $33.68 | $52.01 | 13,128,900 | — | — |
| 2007-08-20 | $33.47 | $51.69 | 13,305,700 | — | — |
| 2007-08-17 | $33.09 | $51.10 | 16,633,400 | — | — |
| 2007-08-16 | $32.53 | $50.24 | 21,696,600 | — | — |
| 2007-08-15 | $32.32 | $49.91 | 18,649,400 | — | — |
| 2007-08-14 | $32.96 | $50.90 | 20,794,900 | — | — |
| 2007-08-13 | $33.17 | $51.22 | 17,889,800 | — | — |
| 2007-08-10 | $33.09 | $51.10 | 17,088,400 | — | — |
| 2007-08-09 | $33.13 | $51.16 | 24,953,100 | — | — |
| 2007-08-08 | $33.73 | $52.09 | 28,551,600 | — | — |
| 2007-08-07 | $34.01 | $52.52 | 15,761,300 | — | — |
| 2007-08-06 | $34.01 | $52.52 | 17,196,800 | — | — |
| 2007-08-03 | $33.74 | $52.10 | 17,095,700 | — | — |
| 2007-08-02 | $34.82 | $53.77 | 20,020,100 | — | — |
| 2007-08-01 | $35.11 | $54.22 | 24,418,500 | — | — |
| 2007-07-31 | $35.19 | $54.34 | 18,554,300 | — | — |
| 2007-07-30 | $35.95 | $55.52 | 11,901,700 | — | — |
| 2007-07-27 | $35.13 | $54.25 | 15,699,000 | — | — |
| 2007-07-26 | $35.97 | $55.42 | 17,791,300 | — | — |
| 2007-07-25 | $36.79 | $56.69 | 16,815,000 | — | — |
| 2007-07-24 | $36.46 | $56.18 | 27,074,100 | — | — |
| 2007-07-23 | $38.18 | $58.83 | 18,521,000 | — | — |
| 2007-07-20 | $38.01 | $58.57 | 13,823,400 | — | — |
| 2007-07-19 | $38.40 | $59.17 | 12,783,200 | — | — |
| 2007-07-18 | $38.52 | $59.35 | 13,953,500 | — | — |
| 2007-07-17 | $39.18 | $60.37 | 11,652,200 | — | — |
| 2007-07-16 | $39.07 | $60.20 | 11,104,400 | — | — |
| 2007-07-13 | $38.70 | $59.63 | 14,324,000 | — | — |
| 2007-07-12 | $38.75 | $59.71 | 14,294,400 | — | — |
| 2007-07-11 | $38.11 | $58.72 | 9,964,600 | — | — |
| 2007-07-10 | $38.11 | $58.72 | 9,760,200 | — | — |
| 2007-07-09 | $38.25 | $58.94 | 9,484,600 | — | — |
| 2007-07-06 | $38.34 | $59.08 | 5,864,300 | — | — |
| 2007-07-05 | $38.12 | $58.74 | 9,013,600 | — | — |
| 2007-07-03 | $38.20 | $58.86 | 4,367,000 | — | — |
| 2007-07-02 | $38.06 | $58.65 | 7,906,900 | — | — |
| 2007-06-29 | $37.63 | $57.98 | 12,834,400 | — | — |
| 2007-06-28 | $37.74 | $58.15 | 11,134,900 | — | — |
| 2007-06-27 | $37.78 | $58.21 | 14,245,100 | — | — |
| 2007-06-26 | $37.04 | $57.07 | 10,247,900 | — | — |
| 2007-06-25 | $37.07 | $57.12 | 16,027,700 | — | — |
| 2007-06-22 | $37.11 | $57.18 | 12,550,100 | — | — |
| 2007-06-21 | $37.48 | $57.75 | 14,719,700 | — | — |
| 2007-06-20 | $36.75 | $56.63 | 14,017,200 | — | — |
| 2007-06-19 | $36.97 | $56.97 | 14,947,500 | — | — |
| 2007-06-18 | $37.50 | $57.78 | 13,277,200 | — | — |
| 2007-06-15 | $36.86 | $56.80 | 19,275,600 | — | — |
| 2007-06-14 | $36.63 | $56.44 | 13,876,700 | — | — |
| 2007-06-13 | $35.84 | $55.22 | 16,654,200 | — | — |
| 2007-06-12 | $35.04 | $53.99 | 20,399,400 | — | — |
| 2007-06-11 | $35.79 | $55.15 | 12,985,100 | — | — |
| 2007-06-08 | $35.97 | $55.42 | 26,224,500 | — | — |
| 2007-06-07 | $34.39 | $52.99 | 13,972,600 | — | — |
| 2007-06-06 | $35.04 | $53.99 | 13,278,400 | — | — |
| 2007-06-05 | $35.21 | $54.25 | 11,627,500 | — | — |
| 2007-06-04 | $35.70 | $55.01 | 9,876,800 | — | — |
| 2007-06-01 | $35.92 | $55.35 | 14,813,900 | — | — |
| 2007-05-31 | $35.36 | $54.48 | 13,038,100 | — | — |
| 2007-05-30 | $35.01 | $53.95 | 12,579,500 | — | — |
| 2007-05-29 | $34.95 | $53.85 | 11,402,000 | — | — |
| 2007-05-25 | $34.89 | $53.76 | 8,600,100 | — | — |
| 2007-05-24 | $34.61 | $53.33 | 16,380,900 | — | — |
| 2007-05-23 | $35.01 | $53.95 | 14,520,200 | — | — |
| 2007-05-22 | $35.49 | $54.69 | 12,294,400 | — | — |
| 2007-05-21 | $35.55 | $54.78 | 15,437,300 | — | — |
| 2007-05-18 | $35.87 | $55.27 | 14,451,500 | — | — |
| 2007-05-17 | $35.94 | $55.38 | 31,790,100 | — | — |
| 2007-05-16 | $36.41 | $56.10 | 16,427,800 | — | — |
| 2007-05-15 | $36.67 | $56.50 | 16,820,900 | — | — |
| 2007-05-14 | $36.93 | $56.90 | 14,102,200 | — | — |
| 2007-05-11 | $36.70 | $56.55 | 12,717,800 | — | — |
| 2007-05-10 | $36.62 | $56.43 | 21,477,700 | — | — |
| 2007-05-09 | $36.83 | $56.75 | 36,915,900 | — | — |
| 2007-05-08 | $35.17 | $54.19 | 12,409,400 | — | — |
| 2007-05-07 | $35.20 | $54.24 | 8,503,700 | — | — |
| 2007-05-04 | $35.16 | $54.18 | 9,823,600 | — | — |
| 2007-05-03 | $35.09 | $54.07 | 11,527,000 | — | — |
| 2007-05-02 | $35.11 | $54.10 | 12,153,200 | — | — |
| 2007-05-01 | $34.84 | $53.68 | 13,620,300 | — | — |
| 2007-04-30 | $34.37 | $52.96 | 12,525,100 | — | — |
| 2007-04-27 | $34.83 | $53.67 | 13,975,100 | — | — |
| 2007-04-26 | $35.16 | $54.18 | 17,599,600 | — | — |
| 2007-04-25 | $35.34 | $54.33 | 23,770,700 | — | — |
| 2007-04-24 | $34.92 | $53.69 | 56,577,100 | — | — |
| 2007-04-23 | $32.41 | $49.83 | 20,359,000 | — | — |
| 2007-04-20 | $32.50 | $49.96 | 15,304,500 | — | — |
| 2007-04-19 | $32.49 | $49.95 | 16,295,200 | — | — |
| 2007-04-18 | $31.95 | $49.12 | 17,555,200 | — | — |
| 2007-04-17 | $31.31 | $48.14 | 10,358,000 | — | — |
| 2007-04-16 | $31.51 | $48.44 | 11,140,400 | — | — |
| 2007-04-13 | $30.83 | $47.40 | 11,256,200 | — | — |
| 2007-04-12 | $31.00 | $47.66 | 10,804,200 | — | — |
| 2007-04-11 | $30.78 | $47.32 | 12,354,900 | — | — |
| 2007-04-10 | $31.26 | $48.06 | 12,564,700 | — | — |
| 2007-04-09 | $30.82 | $47.38 | 7,900,000 | — | — |
| 2007-04-05 | $30.82 | $47.38 | 10,632,400 | — | — |
| 2007-04-04 | $30.60 | $47.04 | 12,438,200 | — | — |
| 2007-04-03 | $30.07 | $46.23 | 14,580,500 | — | — |
| 2007-04-02 | $29.90 | $45.97 | 17,293,300 | — | — |
| 2007-03-30 | $30.10 | $46.28 | 19,141,900 | — | — |
| 2007-03-29 | $30.39 | $46.72 | 20,090,100 | — | — |
| 2007-03-28 | $30.70 | $47.20 | 14,112,000 | — | — |
| 2007-03-27 | $31.22 | $48.00 | 9,455,100 | — | — |
| 2007-03-26 | $31.15 | $47.89 | 11,102,700 | — | — |
| 2007-03-23 | $31.36 | $48.21 | 9,957,800 | — | — |
| 2007-03-22 | $31.25 | $48.04 | 15,543,600 | — | — |
| 2007-03-21 | $31.70 | $48.73 | 12,455,200 | — | — |
| 2007-03-20 | $31.35 | $48.20 | 10,420,900 | — | — |
| 2007-03-19 | $31.22 | $48.00 | 10,072,400 | — | — |
| 2007-03-16 | $31.28 | $48.09 | 20,476,600 | — | — |
| 2007-03-15 | $31.57 | $48.53 | 11,917,000 | — | — |
| 2007-03-14 | $31.67 | $48.69 | 15,481,500 | — | — |
| 2007-03-13 | $31.74 | $48.80 | 23,939,700 | — | — |
| 2007-03-12 | $32.59 | $50.10 | 19,909,500 | — | — |
| 2007-03-09 | $32.46 | $49.90 | 20,543,900 | — | — |
| 2007-03-08 | $31.70 | $48.73 | 14,480,000 | — | — |
| 2007-03-07 | $31.14 | $47.87 | 9,366,000 | — | — |
| 2007-03-06 | $31.35 | $48.20 | 20,665,600 | — | — |
| 2007-03-05 | $30.90 | $47.50 | 16,564,800 | — | — |
| 2007-03-02 | $30.76 | $47.29 | 19,287,100 | — | — |
| 2007-03-01 | $30.79 | $47.34 | 21,552,000 | — | — |
| 2007-02-28 | $30.96 | $47.60 | 20,170,600 | — | — |
| 2007-02-27 | $30.67 | $47.15 | 19,193,200 | — | — |
| 2007-02-26 | $31.77 | $48.84 | 14,960,600 | — | — |
| 2007-02-23 | $32.21 | $49.52 | 17,396,900 | — | — |
| 2007-02-22 | $32.09 | $49.33 | 31,591,200 | — | — |
| 2007-02-21 | $30.98 | $47.63 | 9,520,000 | — | — |
| 2007-02-20 | $31.05 | $47.74 | 11,016,300 | — | — |
| 2007-02-16 | $30.78 | $47.32 | 13,397,800 | — | — |
| 2007-02-15 | $31.16 | $47.90 | 14,958,200 | — | — |
| 2007-02-14 | $30.95 | $47.58 | 14,839,500 | — | — |
| 2007-02-13 | $30.27 | $46.54 | 22,314,600 | — | — |
| 2007-02-12 | $30.51 | $46.91 | 15,849,000 | — | — |
| 2007-02-09 | $30.92 | $47.54 | 22,885,100 | — | — |
| 2007-02-08 | $31.08 | $47.78 | 14,441,900 | — | — |
| 2007-02-07 | $31.04 | $47.72 | 25,202,100 | — | — |
| 2007-02-06 | $31.22 | $48.00 | 19,840,800 | — | — |
| 2007-02-05 | $31.59 | $48.57 | 16,178,000 | — | — |
| 2007-02-02 | $31.39 | $48.26 | 14,612,100 | — | — |
| 2007-02-01 | $31.37 | $48.23 | 14,654,600 | — | — |
| 2007-01-31 | $31.19 | $47.95 | 15,835,900 | — | — |
| 2007-01-30 | $30.84 | $47.41 | 18,473,400 | — | — |
| 2007-01-29 | $30.94 | $47.57 | 21,549,100 | — | — |
| 2007-01-26 | $31.02 | $47.63 | 23,674,700 | — | — |
| 2007-01-25 | $30.47 | $46.78 | 31,739,600 | — | — |
| 2007-01-24 | $30.00 | $46.06 | 19,235,600 | — | — |
| 2007-01-23 | $29.60 | $45.45 | 46,361,400 | — | — |
| 2007-01-22 | $28.59 | $43.90 | 24,661,400 | — | — |
| 2007-01-19 | $28.39 | $43.59 | 18,915,900 | — | — |
| 2007-01-18 | $28.32 | $43.48 | 25,711,900 | — | — |
| 2007-01-17 | $29.13 | $44.73 | 13,775,400 | — | — |
| 2007-01-16 | $28.88 | $44.34 | 14,020,600 | — | — |
| 2007-01-12 | $29.06 | $44.62 | 11,719,300 | — | — |
| 2007-01-11 | $29.03 | $44.57 | 19,199,700 | — | — |
| 2007-01-10 | $29.33 | $45.03 | 15,761,300 | — | — |
| 2007-01-09 | $28.84 | $44.28 | 17,943,500 | — | — |
| 2007-01-08 | $28.90 | $44.37 | 17,777,900 | — | — |
| 2007-01-05 | $28.76 | $44.16 | 21,465,900 | — | — |
| 2007-01-04 | $29.10 | $44.68 | 20,417,600 | — | — |
| 2007-01-03 | $28.56 | $43.85 | 20,786,800 | — | — |