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
- 1993-08-12 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 | $36.47 | $86.25 | 2,862,400 | — | — |
| 2007-12-28 | $36.44 | $86.18 | 1,510,300 | — | — |
| 2007-12-27 | $36.61 | $86.59 | 1,826,400 | — | — |
| 2007-12-26 | $37.78 | $89.35 | 1,841,400 | — | — |
| 2007-12-24 | $38.86 | $91.91 | 909,600 | — | — |
| 2007-12-21 | $36.98 | $87.46 | 3,083,000 | — | — |
| 2007-12-20 | $36.02 | $85.19 | 2,715,400 | — | — |
| 2007-12-19 | $36.86 | $86.03 | 3,107,700 | — | — |
| 2007-12-18 | $35.68 | $83.28 | 3,768,300 | — | — |
| 2007-12-17 | $34.24 | $79.92 | 2,517,300 | — | — |
| 2007-12-14 | $34.62 | $80.81 | 2,266,100 | — | — |
| 2007-12-13 | $35.97 | $83.96 | 3,039,100 | — | — |
| 2007-12-12 | $36.73 | $85.73 | 3,816,000 | — | — |
| 2007-12-11 | $37.79 | $88.20 | 2,765,800 | — | — |
| 2007-12-10 | $40.70 | $95.00 | 1,856,500 | — | — |
| 2007-12-07 | $40.05 | $93.48 | 2,562,200 | — | — |
| 2007-12-06 | $39.91 | $93.15 | 2,566,400 | — | — |
| 2007-12-05 | $37.76 | $88.13 | 1,761,000 | — | — |
| 2007-12-04 | $36.25 | $84.61 | 1,961,100 | — | — |
| 2007-12-03 | $37.22 | $86.87 | 2,917,900 | — | — |
| 2007-11-30 | $37.21 | $86.85 | 3,791,800 | — | — |
| 2007-11-29 | $36.29 | $84.70 | 2,369,600 | — | — |
| 2007-11-28 | $36.47 | $85.12 | 4,493,300 | — | — |
| 2007-11-27 | $34.74 | $81.09 | 3,689,600 | — | — |
| 2007-11-26 | $34.49 | $80.50 | 2,844,200 | — | — |
| 2007-11-23 | $36.92 | $86.17 | 948,200 | — | — |
| 2007-11-21 | $35.83 | $83.63 | 2,076,900 | — | — |
| 2007-11-20 | $35.93 | $83.86 | 3,088,400 | — | — |
| 2007-11-19 | $36.48 | $85.15 | 2,180,200 | — | — |
| 2007-11-16 | $37.76 | $88.13 | 3,219,200 | — | — |
| 2007-11-15 | $38.11 | $88.95 | 3,235,700 | — | — |
| 2007-11-14 | $38.43 | $89.70 | 2,711,600 | — | — |
| 2007-11-13 | $39.35 | $91.85 | 2,331,500 | — | — |
| 2007-11-12 | $37.68 | $87.95 | 2,334,100 | — | — |
| 2007-11-09 | $37.82 | $88.27 | 2,885,500 | — | — |
| 2007-11-08 | $37.85 | $88.35 | 3,316,500 | — | — |
| 2007-11-07 | $37.73 | $88.06 | 2,696,200 | — | — |
| 2007-11-06 | $38.70 | $90.33 | 1,573,100 | — | — |
| 2007-11-05 | $38.54 | $89.96 | 2,236,600 | — | — |
| 2007-11-02 | $39.11 | $91.29 | 3,402,800 | — | — |
| 2007-11-01 | $40.20 | $93.83 | 3,134,300 | — | — |
| 2007-10-31 | $41.78 | $97.52 | 3,285,300 | — | — |
| 2007-10-30 | $39.87 | $93.06 | 1,750,200 | — | — |
| 2007-10-29 | $38.90 | $90.80 | 1,693,800 | — | — |
| 2007-10-26 | $39.32 | $91.78 | 1,853,100 | — | — |
| 2007-10-25 | $39.27 | $91.66 | 2,401,400 | — | — |
| 2007-10-24 | $39.55 | $92.31 | 1,850,300 | — | — |
| 2007-10-23 | $40.43 | $94.37 | 1,263,700 | — | — |
| 2007-10-22 | $39.67 | $92.59 | 1,802,100 | — | — |
| 2007-10-19 | $39.52 | $92.24 | 2,950,600 | — | — |
| 2007-10-18 | $40.59 | $94.74 | 1,543,100 | — | — |
| 2007-10-17 | $40.17 | $93.76 | 1,900,400 | — | — |
| 2007-10-16 | $40.90 | $95.46 | 1,909,900 | — | — |
| 2007-10-15 | $41.32 | $96.44 | 1,662,400 | — | — |
| 2007-10-12 | $42.12 | $98.31 | 1,420,700 | — | — |
| 2007-10-11 | $42.94 | $100.23 | 1,694,400 | — | — |
| 2007-10-10 | $43.74 | $102.09 | 1,365,800 | — | — |
| 2007-10-09 | $44.28 | $103.35 | 1,185,800 | — | — |
| 2007-10-08 | $44.20 | $103.17 | 958,200 | — | — |
| 2007-10-05 | $44.88 | $104.75 | 1,800,600 | — | — |
| 2007-10-04 | $44.08 | $102.89 | 1,549,400 | — | — |
| 2007-10-03 | $43.65 | $101.88 | 1,788,100 | — | — |
| 2007-10-02 | $43.30 | $101.07 | 1,855,000 | — | — |
| 2007-10-01 | $42.90 | $100.13 | 1,919,000 | — | — |
| 2007-09-28 | $42.36 | $98.87 | 1,546,800 | — | — |
| 2007-09-27 | $43.36 | $101.21 | 1,587,500 | — | — |
| 2007-09-26 | $43.19 | $100.81 | 1,937,900 | — | — |
| 2007-09-25 | $42.42 | $99.01 | 1,886,400 | — | — |
| 2007-09-24 | $42.73 | $99.74 | 1,918,400 | — | — |
| 2007-09-21 | $41.78 | $97.52 | 2,996,400 | — | — |
| 2007-09-20 | $41.52 | $96.91 | 1,541,800 | — | — |
| 2007-09-19 | $42.05 | $98.15 | 2,561,500 | — | — |
| 2007-09-18 | $41.35 | $96.51 | 2,308,400 | — | — |
| 2007-09-17 | $39.97 | $93.29 | 1,131,400 | — | — |
| 2007-09-14 | $40.23 | $93.90 | 1,968,400 | — | — |
| 2007-09-13 | $40.32 | $94.11 | 1,515,800 | — | — |
| 2007-09-12 | $40.25 | $92.87 | 1,387,400 | — | — |
| 2007-09-11 | $40.57 | $93.60 | 1,757,400 | — | — |
| 2007-09-10 | $39.78 | $91.78 | 1,961,600 | — | — |
| 2007-09-07 | $39.77 | $91.76 | 2,328,400 | — | — |
| 2007-09-06 | $40.61 | $93.70 | 1,809,500 | — | — |
| 2007-09-05 | $40.30 | $92.98 | 2,511,600 | — | — |
| 2007-09-04 | $40.91 | $94.39 | 1,656,700 | — | — |
| 2007-08-31 | $40.24 | $92.84 | 2,185,800 | — | — |
| 2007-08-30 | $39.67 | $91.53 | 1,185,700 | — | — |
| 2007-08-29 | $39.36 | $90.81 | 1,880,200 | — | — |
| 2007-08-28 | $38.55 | $88.94 | 2,080,100 | — | — |
| 2007-08-27 | $40.02 | $92.34 | 1,587,600 | — | — |
| 2007-08-24 | $40.96 | $94.50 | 1,437,600 | — | — |
| 2007-08-23 | $41.14 | $94.92 | 2,044,800 | — | — |
| 2007-08-22 | $41.67 | $96.14 | 2,215,300 | — | — |
| 2007-08-21 | $41.77 | $96.37 | 2,511,000 | — | — |
| 2007-08-20 | $41.56 | $95.89 | 2,554,100 | — | — |
| 2007-08-17 | $40.47 | $93.37 | 4,818,300 | — | — |
| 2007-08-16 | $39.01 | $90.01 | 4,393,200 | — | — |
| 2007-08-15 | $37.02 | $85.41 | 2,944,600 | — | — |
| 2007-08-14 | $36.92 | $85.18 | 3,141,900 | — | — |
| 2007-08-13 | $38.75 | $89.41 | 2,604,500 | — | — |
| 2007-08-10 | $39.28 | $90.63 | 4,259,900 | — | — |
| 2007-08-09 | $41.45 | $95.63 | 3,831,200 | — | — |
| 2007-08-08 | $41.77 | $96.37 | 4,794,900 | — | — |
| 2007-08-07 | $40.15 | $92.64 | 4,542,500 | — | — |
| 2007-08-06 | $40.00 | $92.29 | 3,485,900 | — | — |
| 2007-08-03 | $38.82 | $89.57 | 3,584,500 | — | — |
| 2007-08-02 | $40.54 | $93.54 | 3,862,900 | — | — |
| 2007-08-01 | $40.09 | $92.50 | 4,401,700 | — | — |
| 2007-07-31 | $39.81 | $91.85 | 3,210,900 | — | — |
| 2007-07-30 | $40.49 | $93.42 | 2,698,300 | — | — |
| 2007-07-27 | $40.57 | $93.60 | 4,096,300 | — | — |
| 2007-07-26 | $42.05 | $97.02 | 3,896,000 | — | — |
| 2007-07-25 | $42.97 | $99.14 | 2,206,300 | — | — |
| 2007-07-24 | $43.44 | $100.23 | 2,903,100 | — | — |
| 2007-07-23 | $44.70 | $103.13 | 1,657,400 | — | — |
| 2007-07-20 | $45.78 | $105.63 | 2,228,200 | — | — |
| 2007-07-19 | $46.52 | $107.33 | 1,244,200 | — | — |
| 2007-07-18 | $46.05 | $106.25 | 1,910,900 | — | — |
| 2007-07-17 | $46.29 | $106.80 | 1,787,700 | — | — |
| 2007-07-16 | $46.67 | $107.68 | 1,623,700 | — | — |
| 2007-07-13 | $46.75 | $107.86 | 1,283,600 | — | — |
| 2007-07-12 | $46.04 | $106.23 | 2,157,600 | — | — |
| 2007-07-11 | $44.80 | $103.36 | 2,663,300 | — | — |
| 2007-07-10 | $44.85 | $103.48 | 2,611,700 | — | — |
| 2007-07-09 | $46.09 | $106.34 | 1,501,300 | — | — |
| 2007-07-06 | $46.45 | $107.17 | 1,702,000 | — | — |
| 2007-07-05 | $46.38 | $107.01 | 1,908,000 | — | — |
| 2007-07-03 | $45.94 | $105.99 | 1,349,900 | — | — |
| 2007-07-02 | $46.09 | $106.34 | 2,964,300 | — | — |
| 2007-06-29 | $45.63 | $105.28 | 3,370,400 | — | — |
| 2007-06-28 | $45.61 | $105.23 | 3,601,000 | — | — |
| 2007-06-27 | $46.36 | $106.96 | 2,746,400 | — | — |
| 2007-06-26 | $45.24 | $104.38 | 2,717,500 | — | — |
| 2007-06-25 | $45.62 | $105.26 | 3,377,100 | — | — |
| 2007-06-22 | $46.13 | $106.43 | 2,901,200 | — | — |
| 2007-06-21 | $45.82 | $105.72 | 2,940,500 | — | — |
| 2007-06-20 | $45.80 | $105.67 | 2,145,400 | — | — |
| 2007-06-19 | $46.65 | $107.63 | 2,351,100 | — | — |
| 2007-06-18 | $46.54 | $107.38 | 2,245,900 | — | — |
| 2007-06-15 | $47.11 | $108.69 | 1,708,100 | — | — |
| 2007-06-14 | $46.97 | $108.37 | 2,106,300 | — | — |
| 2007-06-13 | $47.96 | $109.59 | 2,105,700 | — | — |
| 2007-06-12 | $46.83 | $107.00 | 3,056,900 | — | — |
| 2007-06-11 | $47.08 | $107.58 | 2,314,400 | — | — |
| 2007-06-08 | $48.11 | $109.93 | 2,285,600 | — | — |
| 2007-06-07 | $47.54 | $108.63 | 4,137,700 | — | — |
| 2007-06-06 | $49.52 | $113.15 | 2,507,100 | — | — |
| 2007-06-05 | $49.97 | $114.18 | 2,283,600 | — | — |
| 2007-06-04 | $50.60 | $115.62 | 1,527,100 | — | — |
| 2007-06-01 | $50.89 | $116.28 | 2,979,100 | — | — |
| 2007-05-31 | $50.67 | $115.78 | 3,120,500 | — | — |
| 2007-05-30 | $51.84 | $118.45 | 3,596,400 | — | — |
| 2007-05-29 | $50.75 | $115.96 | 5,705,900 | — | — |
| 2007-05-25 | $47.55 | $108.65 | 3,304,300 | — | — |
| 2007-05-24 | $46.37 | $105.95 | 2,851,100 | — | — |
| 2007-05-23 | $46.67 | $106.64 | 2,820,200 | — | — |
| 2007-05-22 | $47.19 | $107.83 | 2,479,200 | — | — |
| 2007-05-21 | $46.67 | $106.64 | 2,703,800 | — | — |
| 2007-05-18 | $46.14 | $105.43 | 2,502,000 | — | — |
| 2007-05-17 | $46.60 | $106.48 | 2,819,500 | — | — |
| 2007-05-16 | $47.01 | $107.42 | 2,158,600 | — | — |
| 2007-05-15 | $47.19 | $107.83 | 2,848,800 | — | — |
| 2007-05-14 | $47.45 | $108.42 | 1,939,700 | — | — |
| 2007-05-11 | $47.61 | $108.79 | 3,385,600 | — | — |
| 2007-05-10 | $45.88 | $104.83 | 2,594,600 | — | — |
| 2007-05-09 | $46.15 | $105.45 | 2,486,500 | — | — |
| 2007-05-08 | $45.52 | $104.01 | 4,786,600 | — | — |
| 2007-05-07 | $45.94 | $104.97 | 2,260,600 | — | — |
| 2007-05-04 | $45.59 | $104.17 | 3,424,800 | — | — |
| 2007-05-03 | $46.16 | $105.47 | 4,354,100 | — | — |
| 2007-05-02 | $46.35 | $105.91 | 3,372,600 | — | — |
| 2007-05-01 | $46.02 | $105.15 | 3,122,700 | — | — |
| 2007-04-30 | $46.43 | $106.09 | 1,501,300 | — | — |
| 2007-04-27 | $47.34 | $108.17 | 2,833,800 | — | — |
| 2007-04-26 | $47.35 | $108.19 | 1,945,200 | — | — |
| 2007-04-25 | $47.79 | $109.20 | 2,143,600 | — | — |
| 2007-04-24 | $47.67 | $108.92 | 1,842,600 | — | — |
| 2007-04-23 | $48.45 | $110.71 | 1,983,400 | — | — |
| 2007-04-20 | $47.96 | $109.59 | 2,032,500 | — | — |
| 2007-04-19 | $47.80 | $109.22 | 2,502,400 | — | — |
| 2007-04-18 | $48.33 | $110.43 | 1,620,500 | — | — |
| 2007-04-17 | $48.88 | $111.69 | 1,669,200 | — | — |
| 2007-04-16 | $48.72 | $111.32 | 1,489,000 | — | — |
| 2007-04-13 | $48.73 | $111.35 | 1,325,000 | — | — |
| 2007-04-12 | $48.16 | $110.04 | 1,296,600 | — | — |
| 2007-04-11 | $48.50 | $110.82 | 1,705,300 | — | — |
| 2007-04-10 | $49.55 | $113.22 | 1,293,800 | — | — |
| 2007-04-09 | $49.37 | $112.81 | 1,140,500 | — | — |
| 2007-04-05 | $49.33 | $112.72 | 924,400 | — | — |
| 2007-04-04 | $49.26 | $112.56 | 1,883,500 | — | — |
| 2007-04-03 | $49.35 | $112.76 | 1,747,000 | — | — |
| 2007-04-02 | $48.67 | $111.21 | 1,402,700 | — | — |
| 2007-03-30 | $48.23 | $110.20 | 2,539,700 | — | — |
| 2007-03-29 | $47.67 | $108.92 | 2,731,400 | — | — |
| 2007-03-28 | $47.12 | $107.67 | 3,135,300 | — | — |
| 2007-03-27 | $47.60 | $108.76 | 1,997,200 | — | — |
| 2007-03-26 | $48.30 | $110.36 | 2,612,800 | — | — |
| 2007-03-23 | $49.32 | $112.69 | 1,061,200 | — | — |
| 2007-03-22 | $49.30 | $112.65 | 1,359,900 | — | — |
| 2007-03-21 | $49.15 | $112.31 | 1,861,600 | — | — |
| 2007-03-20 | $48.34 | $110.45 | 2,457,500 | — | — |
| 2007-03-19 | $48.00 | $109.68 | 1,919,600 | — | — |
| 2007-03-16 | $47.63 | $108.83 | 2,971,500 | — | — |
| 2007-03-15 | $48.02 | $109.72 | 2,072,500 | — | — |
| 2007-03-14 | $48.10 | $108.85 | 2,431,500 | — | — |
| 2007-03-13 | $47.62 | $107.76 | 2,679,500 | — | — |
| 2007-03-12 | $48.88 | $110.61 | 2,048,100 | — | — |
| 2007-03-09 | $48.36 | $109.44 | 1,979,200 | — | — |
| 2007-03-08 | $47.83 | $108.24 | 3,281,900 | — | — |
| 2007-03-07 | $47.50 | $107.49 | 2,751,800 | — | — |
| 2007-03-06 | $48.07 | $108.78 | 2,145,700 | — | — |
| 2007-03-05 | $46.70 | $105.68 | 2,986,300 | — | — |
| 2007-03-02 | $48.95 | $110.77 | 2,514,100 | — | — |
| 2007-03-01 | $49.87 | $112.85 | 3,387,800 | — | — |
| 2007-02-28 | $50.79 | $114.94 | 2,872,900 | — | — |
| 2007-02-27 | $49.85 | $112.81 | 3,642,200 | — | — |
| 2007-02-26 | $51.74 | $117.09 | 1,967,100 | — | — |
| 2007-02-23 | $52.16 | $118.04 | 1,034,100 | — | — |
| 2007-02-22 | $53.03 | $120.01 | 1,976,800 | — | — |
| 2007-02-21 | $53.14 | $120.25 | 2,070,200 | — | — |
| 2007-02-20 | $53.45 | $120.96 | 2,585,000 | — | — |
| 2007-02-16 | $52.20 | $118.13 | 1,992,100 | — | — |
| 2007-02-15 | $52.92 | $119.76 | 1,463,500 | — | — |
| 2007-02-14 | $52.35 | $118.47 | 2,162,500 | — | — |
| 2007-02-13 | $52.42 | $118.62 | 3,172,300 | — | — |
| 2007-02-12 | $52.06 | $117.81 | 4,148,500 | — | — |
| 2007-02-09 | $52.75 | $119.37 | 5,085,300 | — | — |
| 2007-02-08 | $53.50 | $121.07 | 4,516,100 | — | — |
| 2007-02-07 | $53.50 | $121.07 | 9,416,900 | — | — |
| 2007-02-06 | $56.35 | $127.52 | 1,577,600 | — | — |
| 2007-02-05 | $55.70 | $126.05 | 1,319,000 | — | — |
| 2007-02-02 | $55.75 | $126.16 | 2,708,500 | — | — |
| 2007-02-01 | $56.07 | $126.88 | 1,671,700 | — | — |
| 2007-01-31 | $56.28 | $127.36 | 1,581,900 | — | — |
| 2007-01-30 | $55.61 | $125.84 | 1,183,300 | — | — |
| 2007-01-29 | $55.05 | $124.58 | 991,900 | — | — |
| 2007-01-26 | $55.08 | $124.64 | 1,068,500 | — | — |
| 2007-01-25 | $54.72 | $123.83 | 2,118,300 | — | — |
| 2007-01-24 | $54.46 | $123.24 | 1,311,800 | — | — |
| 2007-01-23 | $53.25 | $120.50 | 1,396,000 | — | — |
| 2007-01-22 | $53.16 | $120.30 | 1,351,300 | — | — |
| 2007-01-19 | $53.87 | $121.91 | 1,170,500 | — | — |
| 2007-01-18 | $53.45 | $120.96 | 947,700 | — | — |
| 2007-01-17 | $53.40 | $120.84 | 1,675,500 | — | — |
| 2007-01-16 | $53.61 | $121.32 | 1,664,200 | — | — |
| 2007-01-12 | $52.66 | $119.17 | 1,224,800 | — | — |
| 2007-01-11 | $52.22 | $118.17 | 1,800,600 | — | — |
| 2007-01-10 | $51.40 | $116.32 | 1,632,400 | — | — |
| 2007-01-09 | $50.60 | $114.51 | 1,879,300 | — | — |
| 2007-01-08 | $49.88 | $112.88 | 1,570,700 | — | — |
| 2007-01-05 | $49.92 | $112.97 | 2,174,600 | — | — |
| 2007-01-04 | $50.92 | $115.23 | 2,415,200 | — | — |
| 2007-01-03 | $50.82 | $115.00 | 2,015,600 | — | — |