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
- 2006-02-06 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 | $35.66 | $35.66 | 2,438,400 | — | — |
| 2007-12-28 | $34.49 | $34.49 | 2,948,300 | — | — |
| 2007-12-27 | $34.80 | $34.80 | 2,592,300 | — | — |
| 2007-12-26 | $36.13 | $36.13 | 1,273,300 | — | — |
| 2007-12-24 | $36.97 | $36.97 | 833,800 | — | — |
| 2007-12-21 | $35.75 | $35.75 | 2,706,800 | — | — |
| 2007-12-20 | $35.54 | $35.54 | 2,017,300 | — | — |
| 2007-12-19 | $36.50 | $36.50 | 3,130,000 | — | — |
| 2007-12-18 | $34.62 | $34.62 | 3,528,300 | — | — |
| 2007-12-17 | $34.81 | $34.81 | 2,473,700 | — | — |
| 2007-12-14 | $36.77 | $36.77 | 2,539,800 | — | — |
| 2007-12-13 | $36.56 | $36.56 | 3,341,900 | — | — |
| 2007-12-12 | $36.48 | $36.48 | 6,212,800 | — | — |
| 2007-12-11 | $38.99 | $38.99 | 3,122,400 | — | — |
| 2007-12-10 | $41.93 | $41.93 | 3,030,200 | — | — |
| 2007-12-07 | $42.39 | $42.39 | 2,765,700 | — | — |
| 2007-12-06 | $40.63 | $40.63 | 2,165,600 | — | — |
| 2007-12-05 | $40.13 | $40.13 | 2,403,300 | — | — |
| 2007-12-04 | $39.98 | $39.98 | 3,327,900 | — | — |
| 2007-12-03 | $39.81 | $39.81 | 2,548,600 | — | — |
| 2007-11-30 | $40.94 | $40.94 | 2,466,600 | — | — |
| 2007-11-29 | $40.12 | $40.12 | 2,704,500 | — | — |
| 2007-11-28 | $41.50 | $41.50 | 5,619,900 | — | — |
| 2007-11-27 | $40.61 | $40.61 | 6,390,200 | — | — |
| 2007-11-26 | $39.78 | $39.78 | 4,637,100 | — | — |
| 2007-11-23 | $40.23 | $40.23 | 1,118,500 | — | — |
| 2007-11-21 | $39.00 | $39.00 | 3,291,600 | — | — |
| 2007-11-20 | $38.19 | $38.19 | 4,634,900 | — | — |
| 2007-11-19 | $40.76 | $40.76 | 2,455,700 | — | — |
| 2007-11-16 | $42.91 | $42.91 | 3,882,300 | — | — |
| 2007-11-15 | $43.26 | $43.26 | 4,180,400 | — | — |
| 2007-11-14 | $44.17 | $44.17 | 12,171,300 | — | — |
| 2007-11-13 | $43.50 | $43.50 | 4,163,800 | — | — |
| 2007-11-12 | $41.02 | $41.02 | 2,112,900 | — | — |
| 2007-11-09 | $40.31 | $40.31 | 2,675,900 | — | — |
| 2007-11-08 | $41.44 | $41.44 | 4,042,300 | — | — |
| 2007-11-07 | $42.01 | $42.01 | 5,312,800 | — | — |
| 2007-11-06 | $43.48 | $43.48 | 3,016,800 | — | — |
| 2007-11-05 | $45.33 | $45.33 | 1,298,600 | — | — |
| 2007-11-02 | $45.53 | $45.53 | 2,442,800 | — | — |
| 2007-11-01 | $47.08 | $47.08 | 2,766,000 | — | — |
| 2007-10-31 | $47.90 | $47.90 | 1,847,600 | — | — |
| 2007-10-30 | $48.18 | $48.18 | 3,333,400 | — | — |
| 2007-10-29 | $46.62 | $46.62 | 2,755,400 | — | — |
| 2007-10-26 | $47.28 | $47.28 | 2,489,800 | — | — |
| 2007-10-25 | $48.61 | $48.61 | 2,521,100 | — | — |
| 2007-10-24 | $50.27 | $50.27 | 3,400,500 | — | — |
| 2007-10-23 | $51.49 | $51.49 | 4,634,300 | — | — |
| 2007-10-22 | $48.13 | $48.13 | 1,771,400 | — | — |
| 2007-10-19 | $47.87 | $47.87 | 1,525,400 | — | — |
| 2007-10-18 | $49.03 | $49.03 | 1,643,300 | — | — |
| 2007-10-17 | $49.66 | $49.66 | 1,921,500 | — | — |
| 2007-10-16 | $47.79 | $47.79 | 2,211,400 | — | — |
| 2007-10-15 | $46.58 | $46.58 | 1,587,700 | — | — |
| 2007-10-12 | $47.82 | $47.82 | 1,012,300 | — | — |
| 2007-10-11 | $47.61 | $47.61 | 2,652,200 | — | — |
| 2007-10-10 | $48.70 | $48.70 | 1,904,900 | — | — |
| 2007-10-09 | $49.04 | $49.04 | 1,700,900 | — | — |
| 2007-10-08 | $48.60 | $48.60 | 979,400 | — | — |
| 2007-10-05 | $48.40 | $48.40 | 1,388,600 | — | — |
| 2007-10-04 | $47.11 | $47.11 | 1,878,700 | — | — |
| 2007-10-03 | $48.26 | $48.26 | 3,731,900 | — | — |
| 2007-10-02 | $48.79 | $48.79 | 1,971,900 | — | — |
| 2007-10-01 | $47.78 | $47.78 | 2,423,400 | — | — |
| 2007-09-28 | $46.53 | $46.53 | 2,112,900 | — | — |
| 2007-09-27 | $45.77 | $45.77 | 1,597,000 | — | — |
| 2007-09-26 | $45.77 | $45.77 | 2,626,400 | — | — |
| 2007-09-25 | $44.11 | $44.11 | 2,589,900 | — | — |
| 2007-09-24 | $43.23 | $43.23 | 4,109,100 | — | — |
| 2007-09-21 | $46.01 | $46.01 | 2,327,200 | — | — |
| 2007-09-20 | $46.83 | $46.83 | 1,732,200 | — | — |
| 2007-09-19 | $47.79 | $47.79 | 2,963,500 | — | — |
| 2007-09-18 | $46.12 | $46.12 | 2,475,500 | — | — |
| 2007-09-17 | $44.89 | $44.89 | 1,211,500 | — | — |
| 2007-09-14 | $45.86 | $45.86 | 1,367,200 | — | — |
| 2007-09-13 | $45.02 | $45.02 | 953,600 | — | — |
| 2007-09-12 | $44.20 | $44.20 | 2,543,700 | — | — |
| 2007-09-11 | $45.71 | $45.71 | 1,553,800 | — | — |
| 2007-09-10 | $44.65 | $44.65 | 1,952,400 | — | — |
| 2007-09-07 | $44.68 | $44.68 | 1,798,000 | — | — |
| 2007-09-06 | $45.89 | $45.89 | 1,727,800 | — | — |
| 2007-09-05 | $46.95 | $46.95 | 2,170,100 | — | — |
| 2007-09-04 | $47.85 | $47.85 | 2,202,000 | — | — |
| 2007-08-31 | $47.47 | $47.47 | 2,327,600 | — | — |
| 2007-08-30 | $46.09 | $46.09 | 1,729,900 | — | — |
| 2007-08-29 | $45.31 | $45.31 | 1,545,800 | — | — |
| 2007-08-28 | $43.80 | $43.80 | 5,455,600 | — | — |
| 2007-08-27 | $44.24 | $44.24 | 1,050,300 | — | — |
| 2007-08-24 | $45.51 | $45.51 | 2,522,900 | — | — |
| 2007-08-23 | $43.71 | $43.71 | 2,201,900 | — | — |
| 2007-08-22 | $43.83 | $43.83 | 2,614,700 | — | — |
| 2007-08-21 | $42.84 | $42.84 | 2,705,300 | — | — |
| 2007-08-20 | $40.44 | $40.44 | 1,486,700 | — | — |
| 2007-08-17 | $40.64 | $40.64 | 3,729,600 | — | — |
| 2007-08-16 | $38.56 | $38.56 | 5,577,200 | — | — |
| 2007-08-15 | $38.12 | $38.12 | 5,583,600 | — | — |
| 2007-08-14 | $41.67 | $41.67 | 2,567,400 | — | — |
| 2007-08-13 | $42.46 | $42.46 | 1,857,800 | — | — |
| 2007-08-10 | $42.63 | $42.63 | 4,062,400 | — | — |
| 2007-08-09 | $43.82 | $43.82 | 2,985,500 | — | — |
| 2007-08-08 | $46.12 | $46.12 | 4,045,900 | — | — |
| 2007-08-07 | $43.45 | $43.45 | 4,850,000 | — | — |
| 2007-08-06 | $43.48 | $43.48 | 5,730,000 | — | — |
| 2007-08-03 | $44.81 | $44.81 | 3,848,100 | — | — |
| 2007-08-02 | $45.64 | $45.64 | 4,070,300 | — | — |
| 2007-08-01 | $44.44 | $44.44 | 3,988,600 | — | — |
| 2007-07-31 | $44.14 | $44.14 | 3,791,300 | — | — |
| 2007-07-30 | $45.30 | $45.30 | 3,077,800 | — | — |
| 2007-07-27 | $45.55 | $45.55 | 4,745,000 | — | — |
| 2007-07-26 | $46.56 | $46.56 | 11,896,200 | — | — |
| 2007-07-25 | $48.22 | $48.22 | 5,450,100 | — | — |
| 2007-07-24 | $49.23 | $49.23 | 6,851,700 | — | — |
| 2007-07-23 | $47.24 | $47.24 | 2,004,500 | — | — |
| 2007-07-20 | $47.18 | $47.18 | 2,894,100 | — | — |
| 2007-07-19 | $46.93 | $46.93 | 4,619,400 | — | — |
| 2007-07-18 | $47.28 | $47.28 | 6,172,600 | — | — |
| 2007-07-17 | $45.77 | $45.77 | 4,454,500 | — | — |
| 2007-07-16 | $44.50 | $44.50 | 2,552,400 | — | — |
| 2007-07-13 | $43.08 | $43.08 | 1,830,200 | — | — |
| 2007-07-12 | $43.06 | $43.06 | 4,708,200 | — | — |
| 2007-07-11 | $42.94 | $42.94 | 4,682,700 | — | — |
| 2007-07-10 | $43.64 | $43.64 | 4,117,500 | — | — |
| 2007-07-09 | $44.86 | $44.86 | 3,339,900 | — | — |
| 2007-07-06 | $44.94 | $44.94 | 3,967,400 | — | — |
| 2007-07-05 | $44.20 | $44.20 | 5,358,800 | — | — |
| 2007-07-03 | $42.10 | $42.10 | 2,231,700 | — | — |
| 2007-07-02 | $41.13 | $41.13 | 1,967,000 | — | — |
| 2007-06-29 | $40.59 | $40.59 | 1,559,000 | — | — |
| 2007-06-28 | $40.63 | $40.63 | 4,738,100 | — | — |
| 2007-06-27 | $38.95 | $38.95 | 3,086,700 | — | — |
| 2007-06-26 | $38.61 | $38.61 | 2,277,700 | — | — |
| 2007-06-25 | $38.96 | $38.96 | 1,979,600 | — | — |
| 2007-06-22 | $39.37 | $39.37 | 2,920,200 | — | — |
| 2007-06-21 | $39.35 | $39.35 | 5,385,000 | — | — |
| 2007-06-20 | $38.67 | $38.67 | 5,639,200 | — | — |
| 2007-06-19 | $37.93 | $37.93 | 6,086,200 | — | — |
| 2007-06-18 | $35.33 | $35.33 | 1,326,500 | — | — |
| 2007-06-15 | $35.76 | $35.76 | 2,806,200 | — | — |
| 2007-06-14 | $35.79 | $35.79 | 2,799,000 | — | — |
| 2007-06-13 | $35.03 | $35.03 | 3,067,500 | — | — |
| 2007-06-12 | $34.60 | $34.60 | 4,724,200 | — | — |
| 2007-06-11 | $35.40 | $35.40 | 2,605,700 | — | — |
| 2007-06-08 | $36.07 | $36.07 | 2,223,500 | — | — |
| 2007-06-07 | $35.11 | $35.11 | 3,216,600 | — | — |
| 2007-06-06 | $36.36 | $36.36 | 2,923,400 | — | — |
| 2007-06-05 | $36.77 | $36.77 | 3,588,200 | — | — |
| 2007-06-04 | $36.21 | $36.21 | 7,322,800 | — | — |
| 2007-06-01 | $38.78 | $38.78 | 2,186,200 | — | — |
| 2007-05-31 | $39.26 | $39.26 | 2,853,100 | — | — |
| 2007-05-30 | $39.32 | $39.32 | 2,295,500 | — | — |
| 2007-05-29 | $38.98 | $38.98 | 2,513,700 | — | — |
| 2007-05-25 | $38.12 | $38.12 | 1,768,900 | — | — |
| 2007-05-24 | $37.77 | $37.77 | 2,250,400 | — | — |
| 2007-05-23 | $37.08 | $37.08 | 3,850,700 | — | — |
| 2007-05-22 | $36.80 | $36.80 | 2,448,300 | — | — |
| 2007-05-21 | $35.61 | $35.61 | 2,678,300 | — | — |
| 2007-05-18 | $35.78 | $35.78 | 3,653,900 | — | — |
| 2007-05-17 | $35.63 | $35.63 | 6,511,700 | — | — |
| 2007-05-16 | $34.62 | $34.62 | 3,337,300 | — | — |
| 2007-05-15 | $33.30 | $33.30 | 2,562,600 | — | — |
| 2007-05-14 | $33.77 | $33.77 | 2,588,500 | — | — |
| 2007-05-11 | $34.72 | $34.72 | 2,180,100 | — | — |
| 2007-05-10 | $34.61 | $34.61 | 2,429,400 | — | — |
| 2007-05-09 | $35.25 | $35.25 | 3,354,200 | — | — |
| 2007-05-08 | $35.78 | $35.78 | 2,182,900 | — | — |
| 2007-05-07 | $35.47 | $35.47 | 3,722,000 | — | — |
| 2007-05-04 | $35.57 | $35.57 | 4,449,500 | — | — |
| 2007-05-03 | $33.55 | $33.55 | 3,700,200 | — | — |
| 2007-05-02 | $33.76 | $33.76 | 4,527,600 | — | — |
| 2007-05-01 | $33.20 | $33.20 | 8,458,000 | — | — |
| 2007-04-30 | $33.40 | $33.40 | 4,955,800 | — | — |
| 2007-04-27 | $34.01 | $34.01 | 8,382,300 | — | — |
| 2007-04-26 | $36.95 | $36.95 | 5,249,700 | — | — |
| 2007-04-25 | $38.28 | $38.28 | 7,297,300 | — | — |
| 2007-04-24 | $39.16 | $39.16 | 4,219,100 | — | — |
| 2007-04-23 | $39.40 | $39.40 | 3,859,100 | — | — |
| 2007-04-20 | $40.85 | $40.85 | 5,656,400 | — | — |
| 2007-04-19 | $42.78 | $42.78 | 2,993,600 | — | — |
| 2007-04-18 | $44.23 | $44.23 | 1,813,900 | — | — |
| 2007-04-17 | $43.33 | $43.33 | 2,472,500 | — | — |
| 2007-04-16 | $42.77 | $42.77 | 2,017,700 | — | — |
| 2007-04-13 | $42.17 | $42.17 | 1,912,300 | — | — |
| 2007-04-12 | $42.25 | $42.25 | 2,968,400 | — | — |
| 2007-04-11 | $42.57 | $42.57 | 3,439,700 | — | — |
| 2007-04-10 | $41.90 | $41.90 | 2,622,900 | — | — |
| 2007-04-09 | $42.31 | $42.31 | 2,959,400 | — | — |
| 2007-04-05 | $40.94 | $40.94 | 1,906,600 | — | — |
| 2007-04-04 | $40.05 | $40.05 | 2,730,600 | — | — |
| 2007-04-03 | $40.17 | $40.17 | 4,552,600 | — | — |
| 2007-04-02 | $38.35 | $38.35 | 2,612,900 | — | — |
| 2007-03-30 | $38.17 | $38.17 | 2,789,500 | — | — |
| 2007-03-29 | $38.04 | $38.04 | 2,393,600 | — | — |
| 2007-03-28 | $38.11 | $38.11 | 2,257,800 | — | — |
| 2007-03-27 | $38.36 | $38.36 | 2,640,800 | — | — |
| 2007-03-26 | $38.32 | $38.32 | 3,069,300 | — | — |
| 2007-03-23 | $39.41 | $39.41 | 2,847,200 | — | — |
| 2007-03-22 | $39.70 | $39.70 | 2,702,600 | — | — |
| 2007-03-21 | $41.47 | $41.47 | 2,303,800 | — | — |
| 2007-03-20 | $40.21 | $40.21 | 3,520,600 | — | — |
| 2007-03-19 | $39.81 | $39.81 | 1,787,900 | — | — |
| 2007-03-16 | $38.46 | $38.46 | 1,673,500 | — | — |
| 2007-03-15 | $38.90 | $38.90 | 2,167,000 | — | — |
| 2007-03-14 | $37.82 | $37.82 | 4,386,000 | — | — |
| 2007-03-13 | $38.87 | $38.87 | 2,839,500 | — | — |
| 2007-03-12 | $39.98 | $39.98 | 3,463,200 | — | — |
| 2007-03-09 | $38.45 | $38.45 | 1,822,100 | — | — |
| 2007-03-08 | $38.21 | $38.21 | 3,313,400 | — | — |
| 2007-03-07 | $38.83 | $38.83 | 6,694,000 | — | — |
| 2007-03-06 | $39.20 | $39.20 | 1,668,800 | — | — |
| 2007-03-05 | $38.45 | $38.45 | 2,507,200 | — | — |
| 2007-03-02 | $39.07 | $39.07 | 3,393,700 | — | — |
| 2007-03-01 | $39.98 | $39.98 | 3,643,700 | — | — |
| 2007-02-28 | $39.99 | $39.99 | 2,979,700 | — | — |
| 2007-02-27 | $40.02 | $40.02 | 7,082,900 | — | — |
| 2007-02-26 | $42.15 | $42.15 | 1,688,700 | — | — |
| 2007-02-23 | $42.74 | $42.74 | 2,233,300 | — | — |
| 2007-02-22 | $43.39 | $43.39 | 2,279,000 | — | — |
| 2007-02-21 | $44.59 | $44.59 | 2,156,000 | — | — |
| 2007-02-20 | $45.17 | $45.17 | 1,957,500 | — | — |
| 2007-02-16 | $44.65 | $44.65 | 3,415,800 | — | — |
| 2007-02-15 | $44.50 | $44.50 | 2,720,900 | — | — |
| 2007-02-14 | $44.87 | $44.87 | 1,574,700 | — | — |
| 2007-02-13 | $44.71 | $44.71 | 1,686,000 | — | — |
| 2007-02-12 | $44.76 | $44.76 | 3,277,600 | — | — |
| 2007-02-09 | $44.42 | $44.42 | 3,652,100 | — | — |
| 2007-02-08 | $44.90 | $44.90 | 1,474,200 | — | — |
| 2007-02-07 | $45.36 | $45.36 | 3,701,500 | — | — |
| 2007-02-06 | $45.12 | $45.12 | 2,343,300 | — | — |
| 2007-02-05 | $44.38 | $44.38 | 1,949,900 | — | — |
| 2007-02-02 | $44.31 | $44.31 | 3,522,500 | — | — |
| 2007-02-01 | $44.18 | $44.18 | 2,651,000 | — | — |
| 2007-01-31 | $43.20 | $43.20 | 5,180,900 | — | — |
| 2007-01-30 | $43.05 | $43.05 | 4,420,200 | — | — |
| 2007-01-29 | $45.03 | $45.03 | 3,529,800 | — | — |
| 2007-01-26 | $43.55 | $43.55 | 4,487,700 | — | — |
| 2007-01-25 | $45.19 | $45.19 | 1,941,000 | — | — |
| 2007-01-24 | $45.68 | $45.68 | 4,700,400 | — | — |
| 2007-01-23 | $44.81 | $44.81 | 11,674,400 | — | — |
| 2007-01-22 | $48.75 | $48.75 | 2,867,700 | — | — |
| 2007-01-19 | $49.15 | $49.15 | 2,793,700 | — | — |
| 2007-01-18 | $49.61 | $49.61 | 4,721,500 | — | — |
| 2007-01-17 | $49.10 | $49.10 | 3,672,500 | — | — |
| 2007-01-16 | $51.21 | $51.21 | 2,863,800 | — | — |
| 2007-01-12 | $50.16 | $50.16 | 4,611,600 | — | — |
| 2007-01-11 | $50.08 | $50.08 | 5,855,800 | — | — |
| 2007-01-10 | $48.85 | $48.85 | 6,644,600 | — | — |
| 2007-01-09 | $46.84 | $46.84 | 4,450,000 | — | — |
| 2007-01-08 | $46.80 | $46.80 | 4,700,800 | — | — |
| 2007-01-05 | $46.55 | $46.55 | 2,385,400 | — | — |
| 2007-01-04 | $47.35 | $47.35 | 2,907,300 | — | — |
| 2007-01-03 | $46.36 | $46.36 | 4,023,900 | — | — |