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
- 1973-05-03 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 | $31.74 | $60.36 | 7,991,300 | — | — |
| 2007-12-28 | $31.81 | $60.50 | 6,242,700 | — | — |
| 2007-12-27 | $31.60 | $60.10 | 8,212,700 | — | — |
| 2007-12-26 | $32.54 | $61.08 | 6,750,500 | — | — |
| 2007-12-24 | $32.54 | $61.08 | 4,567,900 | — | — |
| 2007-12-21 | $32.28 | $60.59 | 15,257,000 | — | — |
| 2007-12-20 | $31.60 | $59.31 | 11,892,500 | — | — |
| 2007-12-19 | $31.59 | $59.29 | 12,745,700 | — | — |
| 2007-12-18 | $31.62 | $59.35 | 15,635,000 | — | — |
| 2007-12-17 | $31.81 | $59.71 | 15,654,200 | — | — |
| 2007-12-14 | $32.68 | $61.34 | 9,122,400 | — | — |
| 2007-12-13 | $33.22 | $62.35 | 11,467,900 | — | — |
| 2007-12-12 | $33.20 | $62.31 | 18,199,700 | — | — |
| 2007-12-11 | $32.85 | $61.66 | 17,734,000 | — | — |
| 2007-12-10 | $33.58 | $63.03 | 11,042,500 | — | — |
| 2007-12-07 | $32.86 | $61.68 | 9,989,900 | — | — |
| 2007-12-06 | $33.14 | $62.20 | 11,526,300 | — | — |
| 2007-12-05 | $32.64 | $61.26 | 13,357,900 | — | — |
| 2007-12-04 | $32.47 | $60.94 | 8,114,200 | — | — |
| 2007-12-03 | $32.93 | $61.81 | 7,378,400 | — | — |
| 2007-11-30 | $33.09 | $62.11 | 13,165,700 | — | — |
| 2007-11-29 | $32.66 | $61.30 | 11,534,300 | — | — |
| 2007-11-28 | $32.59 | $61.17 | 22,995,800 | — | — |
| 2007-11-27 | $31.06 | $58.30 | 15,031,700 | — | — |
| 2007-11-26 | $30.50 | $57.25 | 14,582,800 | — | — |
| 2007-11-23 | $31.21 | $58.58 | 5,398,700 | — | — |
| 2007-11-21 | $30.49 | $57.23 | 14,970,200 | — | — |
| 2007-11-20 | $30.97 | $58.13 | 17,074,500 | — | — |
| 2007-11-19 | $30.96 | $58.11 | 15,342,400 | — | — |
| 2007-11-16 | $31.43 | $58.99 | 14,080,400 | — | — |
| 2007-11-15 | $31.60 | $59.31 | 14,644,900 | — | — |
| 2007-11-14 | $32.35 | $60.72 | 13,552,800 | — | — |
| 2007-11-13 | $32.44 | $60.89 | 12,766,700 | — | — |
| 2007-11-12 | $31.24 | $58.64 | 15,245,200 | — | — |
| 2007-11-09 | $30.92 | $58.03 | 16,296,600 | — | — |
| 2007-11-08 | $31.25 | $58.65 | 15,091,600 | — | — |
| 2007-11-07 | $30.51 | $57.27 | 12,432,000 | — | — |
| 2007-11-06 | $31.84 | $59.76 | 8,451,400 | — | — |
| 2007-11-05 | $31.24 | $58.64 | 11,893,900 | — | — |
| 2007-11-02 | $31.30 | $58.75 | 13,983,400 | — | — |
| 2007-11-01 | $31.69 | $59.48 | 12,738,400 | — | — |
| 2007-10-31 | $33.16 | $62.24 | 11,884,200 | — | — |
| 2007-10-30 | $32.70 | $61.38 | 9,541,700 | — | — |
| 2007-10-29 | $32.51 | $61.02 | 8,030,400 | — | — |
| 2007-10-26 | $32.38 | $60.78 | 10,938,500 | — | — |
| 2007-10-25 | $31.54 | $59.20 | 11,676,600 | — | — |
| 2007-10-24 | $31.46 | $59.05 | 13,499,400 | — | — |
| 2007-10-23 | $31.70 | $59.50 | 8,819,300 | — | — |
| 2007-10-22 | $31.50 | $59.12 | 8,855,900 | — | — |
| 2007-10-19 | $31.27 | $58.69 | 13,857,400 | — | — |
| 2007-10-18 | $32.16 | $60.36 | 10,836,700 | — | — |
| 2007-10-17 | $32.60 | $61.19 | 9,824,100 | — | — |
| 2007-10-16 | $32.35 | $60.72 | 10,893,300 | — | — |
| 2007-10-15 | $32.51 | $61.02 | 8,058,100 | — | — |
| 2007-10-12 | $32.88 | $61.71 | 7,538,800 | — | — |
| 2007-10-11 | $32.81 | $61.58 | 7,660,300 | — | — |
| 2007-10-10 | $33.03 | $62.00 | 6,888,100 | — | — |
| 2007-10-09 | $33.47 | $62.82 | 7,254,500 | — | — |
| 2007-10-08 | $33.43 | $62.75 | 4,252,400 | — | — |
| 2007-10-05 | $33.71 | $63.27 | 4,911,200 | — | — |
| 2007-10-04 | $33.50 | $62.88 | 4,104,500 | — | — |
| 2007-10-03 | $33.49 | $62.86 | 4,858,000 | — | — |
| 2007-10-02 | $33.55 | $62.97 | 6,181,600 | — | — |
| 2007-10-01 | $33.34 | $62.58 | 8,453,500 | — | — |
| 2007-09-28 | $32.53 | $61.06 | 5,418,000 | — | — |
| 2007-09-27 | $32.72 | $61.41 | 8,747,500 | — | — |
| 2007-09-26 | $32.32 | $60.66 | 9,664,900 | — | — |
| 2007-09-25 | $32.86 | $60.93 | 6,530,700 | — | — |
| 2007-09-24 | $32.92 | $61.04 | 6,984,700 | — | — |
| 2007-09-21 | $33.10 | $61.37 | 11,678,500 | — | — |
| 2007-09-20 | $33.38 | $61.89 | 8,241,000 | — | — |
| 2007-09-19 | $33.98 | $63.00 | 11,444,500 | — | — |
| 2007-09-18 | $33.62 | $62.33 | 12,005,900 | — | — |
| 2007-09-17 | $32.29 | $59.87 | 8,387,100 | — | — |
| 2007-09-14 | $32.27 | $59.83 | 6,041,700 | — | — |
| 2007-09-13 | $32.20 | $59.70 | 6,611,300 | — | — |
| 2007-09-12 | $31.84 | $59.03 | 7,097,300 | — | — |
| 2007-09-11 | $31.70 | $58.77 | 7,842,100 | — | — |
| 2007-09-10 | $31.33 | $58.09 | 5,671,800 | — | — |
| 2007-09-07 | $31.46 | $58.33 | 9,988,300 | — | — |
| 2007-09-06 | $31.82 | $59.00 | 5,869,600 | — | — |
| 2007-09-05 | $31.64 | $58.66 | 8,225,300 | — | — |
| 2007-09-04 | $32.25 | $59.79 | 6,382,100 | — | — |
| 2007-08-31 | $32.35 | $59.98 | 9,699,600 | — | — |
| 2007-08-30 | $32.19 | $59.68 | 8,011,300 | — | — |
| 2007-08-29 | $32.31 | $59.91 | 7,783,300 | — | — |
| 2007-08-28 | $31.80 | $58.96 | 9,830,000 | — | — |
| 2007-08-27 | $32.85 | $60.91 | 5,857,200 | — | — |
| 2007-08-24 | $33.05 | $61.28 | 7,653,800 | — | — |
| 2007-08-23 | $32.81 | $60.83 | 9,301,600 | — | — |
| 2007-08-22 | $32.97 | $61.13 | 14,512,800 | — | — |
| 2007-08-21 | $32.68 | $60.59 | 8,030,700 | — | — |
| 2007-08-20 | $32.61 | $60.46 | 12,169,900 | — | — |
| 2007-08-17 | $32.81 | $60.83 | 20,667,100 | — | — |
| 2007-08-16 | $31.43 | $58.27 | 21,195,500 | — | — |
| 2007-08-15 | $29.68 | $55.03 | 14,092,600 | — | — |
| 2007-08-14 | $29.55 | $54.79 | 14,100,600 | — | — |
| 2007-08-13 | $29.80 | $55.25 | 9,294,200 | — | — |
| 2007-08-10 | $29.96 | $55.55 | 14,393,600 | — | — |
| 2007-08-09 | $29.88 | $55.40 | 19,445,400 | — | — |
| 2007-08-08 | $31.00 | $57.48 | 19,201,300 | — | — |
| 2007-08-07 | $31.24 | $57.92 | 16,626,500 | — | — |
| 2007-08-06 | $31.12 | $57.70 | 16,239,300 | — | — |
| 2007-08-03 | $29.26 | $54.25 | 16,185,900 | — | — |
| 2007-08-02 | $30.40 | $56.36 | 11,526,700 | — | — |
| 2007-08-01 | $30.48 | $56.51 | 17,427,100 | — | — |
| 2007-07-31 | $29.95 | $55.53 | 14,475,800 | — | — |
| 2007-07-30 | $30.56 | $56.66 | 17,669,800 | — | — |
| 2007-07-27 | $29.99 | $55.60 | 13,491,600 | — | — |
| 2007-07-26 | $30.46 | $56.48 | 17,923,200 | — | — |
| 2007-07-25 | $31.14 | $57.74 | 14,952,900 | — | — |
| 2007-07-24 | $30.90 | $57.29 | 16,649,500 | — | — |
| 2007-07-23 | $31.75 | $58.87 | 16,224,700 | — | — |
| 2007-07-20 | $31.89 | $59.13 | 15,762,500 | — | — |
| 2007-07-19 | $32.33 | $59.94 | 13,613,800 | — | — |
| 2007-07-18 | $32.48 | $60.22 | 14,579,600 | — | — |
| 2007-07-17 | $32.87 | $60.94 | 11,286,900 | — | — |
| 2007-07-16 | $33.20 | $61.56 | 8,320,300 | — | — |
| 2007-07-13 | $33.18 | $61.52 | 8,294,400 | — | — |
| 2007-07-12 | $33.13 | $61.43 | 17,042,000 | — | — |
| 2007-07-11 | $32.73 | $60.68 | 13,072,600 | — | — |
| 2007-07-10 | $32.84 | $60.89 | 11,804,300 | — | — |
| 2007-07-09 | $33.35 | $61.83 | 6,147,300 | — | — |
| 2007-07-06 | $33.39 | $61.91 | 7,014,900 | — | — |
| 2007-07-05 | $33.38 | $61.89 | 4,935,900 | — | — |
| 2007-07-03 | $33.50 | $62.11 | 3,842,000 | — | — |
| 2007-07-02 | $33.19 | $61.54 | 6,902,900 | — | — |
| 2007-06-29 | $32.95 | $61.09 | 10,589,600 | — | — |
| 2007-06-28 | $33.20 | $61.56 | 8,225,600 | — | — |
| 2007-06-27 | $33.38 | $61.89 | 10,612,400 | — | — |
| 2007-06-26 | $33.50 | $61.37 | 14,820,100 | — | — |
| 2007-06-25 | $33.39 | $61.17 | 7,753,200 | — | — |
| 2007-06-22 | $33.42 | $61.22 | 15,016,400 | — | — |
| 2007-06-21 | $33.80 | $61.92 | 17,073,700 | — | — |
| 2007-06-20 | $33.96 | $62.21 | 6,362,300 | — | — |
| 2007-06-19 | $34.39 | $63.00 | 6,559,600 | — | — |
| 2007-06-18 | $34.20 | $62.65 | 8,076,500 | — | — |
| 2007-06-15 | $34.12 | $62.51 | 12,736,300 | — | — |
| 2007-06-14 | $33.94 | $62.18 | 9,422,700 | — | — |
| 2007-06-13 | $34.15 | $62.56 | 8,706,500 | — | — |
| 2007-06-12 | $33.85 | $62.01 | 7,729,200 | — | — |
| 2007-06-11 | $34.30 | $62.84 | 7,869,100 | — | — |
| 2007-06-08 | $34.21 | $62.67 | 9,651,800 | — | — |
| 2007-06-07 | $34.03 | $62.34 | 11,455,800 | — | — |
| 2007-06-06 | $34.31 | $62.85 | 7,411,900 | — | — |
| 2007-06-05 | $34.50 | $63.20 | 8,396,900 | — | — |
| 2007-06-04 | $34.51 | $63.22 | 7,978,700 | — | — |
| 2007-06-01 | $34.63 | $63.44 | 7,192,800 | — | — |
| 2007-05-31 | $34.58 | $63.35 | 6,562,900 | — | — |
| 2007-05-30 | $34.71 | $63.59 | 6,317,100 | — | — |
| 2007-05-29 | $34.47 | $63.15 | 5,730,000 | — | — |
| 2007-05-25 | $34.39 | $63.00 | 4,749,600 | — | — |
| 2007-05-24 | $34.18 | $62.62 | 8,162,400 | — | — |
| 2007-05-23 | $34.37 | $62.96 | 8,453,600 | — | — |
| 2007-05-22 | $34.42 | $63.06 | 9,185,900 | — | — |
| 2007-05-21 | $34.58 | $63.35 | 8,252,700 | — | — |
| 2007-05-18 | $34.78 | $63.72 | 7,733,100 | — | — |
| 2007-05-17 | $34.54 | $63.28 | 4,555,600 | — | — |
| 2007-05-16 | $34.58 | $63.35 | 8,047,600 | — | — |
| 2007-05-15 | $34.54 | $63.28 | 7,047,200 | — | — |
| 2007-05-14 | $34.41 | $63.04 | 6,765,000 | — | — |
| 2007-05-11 | $34.66 | $63.50 | 5,352,000 | — | — |
| 2007-05-10 | $34.40 | $63.02 | 6,851,100 | — | — |
| 2007-05-09 | $34.81 | $63.77 | 7,371,200 | — | — |
| 2007-05-08 | $34.63 | $63.44 | 6,356,800 | — | — |
| 2007-05-07 | $34.62 | $63.42 | 5,831,800 | — | — |
| 2007-05-04 | $34.49 | $63.18 | 5,159,300 | — | — |
| 2007-05-03 | $34.35 | $62.93 | 7,732,900 | — | — |
| 2007-05-02 | $34.50 | $63.20 | 6,220,500 | — | — |
| 2007-05-01 | $34.39 | $63.00 | 9,047,900 | — | — |
| 2007-04-30 | $34.35 | $62.93 | 9,289,300 | — | — |
| 2007-04-27 | $34.55 | $63.29 | 5,128,400 | — | — |
| 2007-04-26 | $34.55 | $63.29 | 10,170,800 | — | — |
| 2007-04-25 | $34.57 | $63.33 | 7,720,000 | — | — |
| 2007-04-24 | $34.13 | $62.52 | 10,322,600 | — | — |
| 2007-04-23 | $34.34 | $62.91 | 7,965,000 | — | — |
| 2007-04-20 | $34.55 | $63.29 | 12,443,400 | — | — |
| 2007-04-19 | $34.33 | $62.89 | 9,338,400 | — | — |
| 2007-04-18 | $34.40 | $63.02 | 9,196,000 | — | — |
| 2007-04-17 | $34.56 | $63.31 | 10,361,200 | — | — |
| 2007-04-16 | $34.90 | $63.93 | 8,635,400 | — | — |
| 2007-04-13 | $34.47 | $63.15 | 8,178,400 | — | — |
| 2007-04-12 | $34.41 | $63.04 | 10,513,000 | — | — |
| 2007-04-11 | $34.48 | $63.17 | 8,318,800 | — | — |
| 2007-04-10 | $34.80 | $63.75 | 6,554,700 | — | — |
| 2007-04-09 | $34.68 | $63.53 | 4,859,300 | — | — |
| 2007-04-05 | $34.72 | $63.61 | 6,799,900 | — | — |
| 2007-04-04 | $34.70 | $63.57 | 7,450,200 | — | — |
| 2007-04-03 | $35.03 | $64.17 | 6,307,900 | — | — |
| 2007-04-02 | $34.67 | $63.51 | 7,942,400 | — | — |
| 2007-03-30 | $34.97 | $64.06 | 6,838,500 | — | — |
| 2007-03-29 | $35.01 | $64.14 | 6,355,500 | — | — |
| 2007-03-28 | $34.77 | $63.70 | 10,213,500 | — | — |
| 2007-03-27 | $35.60 | $64.48 | 7,864,000 | — | — |
| 2007-03-26 | $36.01 | $65.23 | 7,632,900 | — | — |
| 2007-03-23 | $35.91 | $65.05 | 4,706,100 | — | — |
| 2007-03-22 | $36.00 | $65.21 | 6,736,600 | — | — |
| 2007-03-21 | $36.03 | $65.26 | 8,877,200 | — | — |
| 2007-03-20 | $35.58 | $64.45 | 5,307,900 | — | — |
| 2007-03-19 | $35.42 | $64.16 | 4,772,300 | — | — |
| 2007-03-16 | $35.10 | $63.58 | 11,041,100 | — | — |
| 2007-03-15 | $35.20 | $63.76 | 8,636,900 | — | — |
| 2007-03-14 | $34.90 | $63.22 | 13,022,700 | — | — |
| 2007-03-13 | $35.00 | $63.40 | 10,012,200 | — | — |
| 2007-03-12 | $35.66 | $64.59 | 5,937,500 | — | — |
| 2007-03-09 | $35.53 | $64.36 | 5,452,600 | — | — |
| 2007-03-08 | $35.55 | $64.39 | 6,581,400 | — | — |
| 2007-03-07 | $35.47 | $64.25 | 6,922,600 | — | — |
| 2007-03-06 | $35.61 | $64.50 | 10,634,300 | — | — |
| 2007-03-05 | $35.14 | $63.65 | 10,432,900 | — | — |
| 2007-03-02 | $35.39 | $64.10 | 8,038,800 | — | — |
| 2007-03-01 | $35.57 | $64.43 | 11,364,800 | — | — |
| 2007-02-28 | $35.66 | $64.59 | 10,317,600 | — | — |
| 2007-02-27 | $35.61 | $64.50 | 10,566,400 | — | — |
| 2007-02-26 | $36.44 | $66.01 | 4,984,700 | — | — |
| 2007-02-23 | $36.55 | $66.21 | 6,840,300 | — | — |
| 2007-02-22 | $36.64 | $66.37 | 4,560,400 | — | — |
| 2007-02-21 | $36.63 | $66.35 | 4,818,900 | — | — |
| 2007-02-20 | $36.68 | $66.44 | 6,348,200 | — | — |
| 2007-02-16 | $36.62 | $66.33 | 7,535,700 | — | — |
| 2007-02-15 | $36.35 | $65.84 | 5,147,100 | — | — |
| 2007-02-14 | $36.20 | $65.57 | 6,901,600 | — | — |
| 2007-02-13 | $36.25 | $65.66 | 5,336,000 | — | — |
| 2007-02-12 | $36.02 | $65.25 | 4,240,800 | — | — |
| 2007-02-09 | $35.84 | $64.92 | 4,615,000 | — | — |
| 2007-02-08 | $35.93 | $65.08 | 4,590,400 | — | — |
| 2007-02-07 | $36.01 | $65.23 | 6,290,600 | — | — |
| 2007-02-06 | $36.02 | $65.25 | 9,015,400 | — | — |
| 2007-02-05 | $35.72 | $64.70 | 5,457,200 | — | — |
| 2007-02-02 | $35.81 | $64.86 | 5,366,900 | — | — |
| 2007-02-01 | $35.59 | $64.47 | 13,333,600 | — | — |
| 2007-01-31 | $35.60 | $64.48 | 7,358,100 | — | — |
| 2007-01-30 | $35.33 | $64.00 | 4,123,000 | — | — |
| 2007-01-29 | $35.38 | $64.09 | 5,947,000 | — | — |
| 2007-01-26 | $35.54 | $64.38 | 7,377,200 | — | — |
| 2007-01-25 | $35.27 | $63.89 | 6,762,400 | — | — |
| 2007-01-24 | $35.52 | $64.34 | 6,349,300 | — | — |
| 2007-01-23 | $35.40 | $64.12 | 5,978,700 | — | — |
| 2007-01-22 | $35.29 | $63.92 | 5,054,700 | — | — |
| 2007-01-19 | $35.46 | $64.23 | 7,405,500 | — | — |
| 2007-01-18 | $35.57 | $64.43 | 7,356,500 | — | — |
| 2007-01-17 | $35.76 | $64.77 | 10,835,200 | — | — |
| 2007-01-16 | $35.75 | $64.76 | 6,492,700 | — | — |
| 2007-01-12 | $35.55 | $64.39 | 6,357,000 | — | — |
| 2007-01-11 | $35.51 | $64.32 | 5,669,100 | — | — |
| 2007-01-10 | $35.61 | $64.50 | 6,539,100 | — | — |
| 2007-01-09 | $35.63 | $64.54 | 6,548,400 | — | — |
| 2007-01-08 | $35.65 | $64.58 | 5,752,100 | — | — |
| 2007-01-05 | $35.77 | $64.79 | 5,748,100 | — | — |
| 2007-01-04 | $36.20 | $65.57 | 5,409,000 | — | — |
| 2007-01-03 | $36.17 | $65.52 | 7,697,500 | — | — |