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
- 1988-11-02 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 | $38.04 | $53.49 | 1,278,930 | — | — |
| 2007-12-28 | $38.34 | $53.91 | 2,098,457 | — | — |
| 2007-12-27 | $38.41 | $54.01 | 1,363,296 | — | — |
| 2007-12-26 | $38.29 | $53.84 | 859,748 | — | — |
| 2007-12-24 | $38.20 | $53.71 | 647,754 | — | — |
| 2007-12-21 | $38.25 | $53.78 | 2,489,876 | — | — |
| 2007-12-20 | $37.55 | $52.80 | 1,994,471 | — | — |
| 2007-12-19 | $37.08 | $52.14 | 1,671,918 | — | — |
| 2007-12-18 | $37.36 | $52.53 | 1,837,609 | — | — |
| 2007-12-17 | $36.73 | $51.64 | 1,885,678 | — | — |
| 2007-12-14 | $37.53 | $52.78 | 2,037,145 | — | — |
| 2007-12-13 | $37.89 | $53.28 | 2,509,398 | — | — |
| 2007-12-12 | $38.83 | $54.60 | 4,556,843 | — | — |
| 2007-12-11 | $37.15 | $52.23 | 4,351,422 | — | — |
| 2007-12-10 | $38.28 | $53.82 | 3,363,260 | — | — |
| 2007-12-07 | $38.39 | $53.98 | 2,444,456 | — | — |
| 2007-12-06 | $38.37 | $53.95 | 4,278,141 | — | — |
| 2007-12-05 | $38.54 | $54.19 | 3,571,429 | — | — |
| 2007-12-04 | $37.96 | $53.38 | 2,428,956 | — | — |
| 2007-12-03 | $38.34 | $53.91 | 4,927,857 | — | — |
| 2007-11-30 | $37.97 | $53.39 | 2,798,989 | — | — |
| 2007-11-29 | $38.23 | $53.75 | 4,661,123 | — | — |
| 2007-11-28 | $38.97 | $54.80 | 6,842,279 | — | — |
| 2007-11-27 | $38.33 | $53.89 | 1,944,342 | — | — |
| 2007-11-26 | $38.09 | $53.56 | 2,423,855 | — | — |
| 2007-11-23 | $39.12 | $55.01 | 1,500,047 | — | — |
| 2007-11-21 | $38.51 | $54.15 | 3,595,071 | — | — |
| 2007-11-20 | $39.86 | $56.04 | 3,111,340 | — | — |
| 2007-11-19 | $39.72 | $55.12 | 3,104,080 | — | — |
| 2007-11-16 | $40.18 | $55.76 | 2,103,951 | — | — |
| 2007-11-15 | $39.70 | $55.09 | 2,921,320 | — | — |
| 2007-11-14 | $39.73 | $55.13 | 2,477,123 | — | — |
| 2007-11-13 | $41.18 | $57.14 | 7,182,784 | — | — |
| 2007-11-12 | $37.51 | $52.05 | 5,688,721 | — | — |
| 2007-11-09 | $38.08 | $52.84 | 2,480,655 | — | — |
| 2007-11-08 | $39.13 | $54.30 | 2,277,588 | — | — |
| 2007-11-07 | $38.56 | $53.51 | 2,611,618 | — | — |
| 2007-11-06 | $40.09 | $55.63 | 2,416,497 | — | — |
| 2007-11-05 | $40.12 | $55.67 | 2,854,710 | — | — |
| 2007-11-02 | $39.18 | $54.37 | 6,351,485 | — | — |
| 2007-11-01 | $38.55 | $53.49 | 5,745,128 | — | — |
| 2007-10-31 | $40.03 | $55.54 | 5,316,431 | — | — |
| 2007-10-30 | $40.06 | $55.59 | 1,271,474 | — | — |
| 2007-10-29 | $40.72 | $56.51 | 2,045,679 | — | — |
| 2007-10-26 | $40.73 | $56.52 | 2,779,271 | — | — |
| 2007-10-25 | $39.49 | $54.79 | 5,297,792 | — | — |
| 2007-10-24 | $37.84 | $52.50 | 2,078,052 | — | — |
| 2007-10-23 | $37.21 | $51.63 | 3,763,312 | — | — |
| 2007-10-22 | $37.21 | $51.63 | 5,276,210 | — | — |
| 2007-10-19 | $36.50 | $50.65 | 2,123,080 | — | — |
| 2007-10-18 | $36.71 | $50.93 | 1,474,149 | — | — |
| 2007-10-17 | $36.66 | $50.86 | 2,224,712 | — | — |
| 2007-10-16 | $36.02 | $49.98 | 1,442,561 | — | — |
| 2007-10-15 | $36.81 | $51.07 | 1,456,000 | — | — |
| 2007-10-12 | $37.20 | $51.61 | 1,424,118 | — | — |
| 2007-10-11 | $37.09 | $51.47 | 2,964,582 | — | — |
| 2007-10-10 | $35.70 | $49.53 | 1,545,369 | — | — |
| 2007-10-09 | $35.95 | $49.89 | 2,345,571 | — | — |
| 2007-10-08 | $35.25 | $48.91 | 1,715,082 | — | — |
| 2007-10-05 | $35.65 | $49.46 | 1,611,881 | — | — |
| 2007-10-04 | $35.54 | $49.31 | 2,470,060 | — | — |
| 2007-10-03 | $35.66 | $49.48 | 2,687,842 | — | — |
| 2007-10-02 | $36.84 | $51.12 | 2,592,587 | — | — |
| 2007-10-01 | $37.50 | $52.04 | 2,799,284 | — | — |
| 2007-09-28 | $37.00 | $51.34 | 3,766,353 | — | — |
| 2007-09-27 | $37.23 | $51.65 | 3,258,882 | — | — |
| 2007-09-26 | $36.33 | $50.41 | 2,971,547 | — | — |
| 2007-09-25 | $36.08 | $50.06 | 2,897,089 | — | — |
| 2007-09-24 | $35.84 | $49.73 | 1,974,164 | — | — |
| 2007-09-21 | $35.83 | $49.72 | 3,049,831 | — | — |
| 2007-09-20 | $35.26 | $48.92 | 1,759,424 | — | — |
| 2007-09-19 | $34.54 | $47.92 | 4,037,796 | — | — |
| 2007-09-18 | $34.68 | $48.12 | 1,490,335 | — | — |
| 2007-09-17 | $34.10 | $47.31 | 3,698,664 | — | — |
| 2007-09-14 | $34.81 | $48.30 | 1,645,726 | — | — |
| 2007-09-13 | $35.09 | $48.68 | 1,614,628 | — | — |
| 2007-09-12 | $34.40 | $47.74 | 3,216,699 | — | — |
| 2007-09-11 | $34.16 | $47.40 | 3,362,083 | — | — |
| 2007-09-10 | $32.98 | $45.76 | 2,076,679 | — | — |
| 2007-09-07 | $33.28 | $46.18 | 3,876,912 | — | — |
| 2007-09-06 | $33.14 | $45.98 | 1,591,476 | — | — |
| 2007-09-05 | $33.02 | $45.81 | 921,944 | — | — |
| 2007-09-04 | $33.51 | $46.49 | 960,988 | — | — |
| 2007-08-31 | $33.03 | $45.83 | 3,673,060 | — | — |
| 2007-08-30 | $32.45 | $45.02 | 1,256,857 | — | — |
| 2007-08-29 | $32.74 | $45.43 | 1,577,154 | — | — |
| 2007-08-28 | $31.57 | $43.80 | 1,492,199 | — | — |
| 2007-08-27 | $32.24 | $44.74 | 1,228,408 | — | — |
| 2007-08-24 | $32.65 | $45.30 | 1,146,004 | — | — |
| 2007-08-23 | $32.12 | $44.57 | 1,706,155 | — | — |
| 2007-08-22 | $31.86 | $44.20 | 1,662,599 | — | — |
| 2007-08-21 | $31.90 | $44.26 | 1,789,050 | — | — |
| 2007-08-20 | $31.62 | $43.87 | 1,576,663 | — | — |
| 2007-08-17 | $31.43 | $43.61 | 1,845,359 | — | — |
| 2007-08-16 | $30.89 | $42.86 | 3,641,080 | — | — |
| 2007-08-15 | $31.72 | $44.02 | 1,530,458 | — | — |
| 2007-08-14 | $32.31 | $44.84 | 4,001,695 | — | — |
| 2007-08-13 | $32.64 | $45.29 | 2,800,853 | — | — |
| 2007-08-10 | $31.89 | $44.24 | 2,749,547 | — | — |
| 2007-08-09 | $32.93 | $45.68 | 1,779,926 | — | — |
| 2007-08-08 | $33.72 | $46.79 | 3,477,743 | — | — |
| 2007-08-07 | $33.15 | $46.00 | 2,249,924 | — | — |
| 2007-08-06 | $32.55 | $45.16 | 2,797,714 | — | — |
| 2007-08-03 | $32.30 | $44.82 | 3,411,428 | — | — |
| 2007-08-02 | $32.77 | $45.47 | 2,668,811 | — | — |
| 2007-08-01 | $31.62 | $43.87 | 3,920,665 | — | — |
| 2007-07-31 | $30.94 | $42.93 | 1,927,959 | — | — |
| 2007-07-30 | $31.02 | $43.04 | 2,094,239 | — | — |
| 2007-07-27 | $31.23 | $43.34 | 2,737,284 | — | — |
| 2007-07-26 | $31.19 | $43.28 | 3,665,703 | — | — |
| 2007-07-25 | $32.95 | $45.71 | 3,120,855 | — | — |
| 2007-07-24 | $32.71 | $45.39 | 2,385,400 | — | — |
| 2007-07-23 | $33.81 | $46.92 | 1,567,246 | — | — |
| 2007-07-20 | $33.90 | $47.04 | 2,480,360 | — | — |
| 2007-07-19 | $34.11 | $47.33 | 2,576,498 | — | — |
| 2007-07-18 | $33.71 | $46.77 | 5,386,769 | — | — |
| 2007-07-17 | $34.16 | $47.40 | 1,634,542 | — | — |
| 2007-07-16 | $33.79 | $46.89 | 2,294,069 | — | — |
| 2007-07-13 | $34.17 | $47.41 | 1,844,476 | — | — |
| 2007-07-12 | $34.11 | $47.33 | 1,708,804 | — | — |
| 2007-07-11 | $33.71 | $46.77 | 3,031,192 | — | — |
| 2007-07-10 | $33.47 | $46.43 | 2,847,156 | — | — |
| 2007-07-09 | $34.49 | $47.85 | 2,424,247 | — | — |
| 2007-07-06 | $33.72 | $46.79 | 1,362,315 | — | — |
| 2007-07-05 | $33.54 | $46.53 | 2,486,246 | — | — |
| 2007-07-03 | $34.33 | $47.64 | 1,424,608 | — | — |
| 2007-07-02 | $34.20 | $47.45 | 2,460,839 | — | — |
| 2007-06-29 | $34.28 | $47.57 | 2,346,258 | — | — |
| 2007-06-28 | $34.05 | $47.24 | 2,995,876 | — | — |
| 2007-06-27 | $33.71 | $46.77 | 2,778,094 | — | — |
| 2007-06-26 | $32.68 | $45.35 | 2,771,521 | — | — |
| 2007-06-25 | $32.08 | $44.51 | 3,257,214 | — | — |
| 2007-06-22 | $31.86 | $44.20 | 2,572,476 | — | — |
| 2007-06-21 | $32.12 | $44.57 | 2,745,230 | — | — |
| 2007-06-20 | $32.24 | $44.74 | 2,680,779 | — | — |
| 2007-06-19 | $32.47 | $45.05 | 2,488,405 | — | — |
| 2007-06-18 | $32.94 | $45.70 | 2,130,536 | — | — |
| 2007-06-15 | $32.81 | $45.53 | 2,310,647 | — | — |
| 2007-06-14 | $32.79 | $45.50 | 2,988,126 | — | — |
| 2007-06-13 | $32.07 | $44.50 | 3,226,117 | — | — |
| 2007-06-12 | $31.78 | $44.10 | 3,052,970 | — | — |
| 2007-06-11 | $31.90 | $44.26 | 3,281,739 | — | — |
| 2007-06-08 | $32.35 | $44.89 | 4,204,664 | — | — |
| 2007-06-07 | $31.85 | $44.19 | 5,127,687 | — | — |
| 2007-06-06 | $31.92 | $44.28 | 4,125,890 | — | — |
| 2007-06-05 | $32.77 | $44.24 | 3,658,149 | — | — |
| 2007-06-04 | $33.15 | $44.75 | 2,668,909 | — | — |
| 2007-06-01 | $32.86 | $44.36 | 2,738,756 | — | — |
| 2007-05-31 | $32.04 | $43.25 | 2,608,970 | — | — |
| 2007-05-30 | $32.45 | $43.80 | 3,379,153 | — | — |
| 2007-05-29 | $32.31 | $43.62 | 5,555,501 | — | — |
| 2007-05-25 | $31.15 | $42.05 | 4,162,089 | — | — |
| 2007-05-24 | $30.95 | $41.78 | 5,812,425 | — | — |
| 2007-05-23 | $30.34 | $40.95 | 5,787,311 | — | — |
| 2007-05-22 | $29.31 | $39.56 | 4,028,575 | — | — |
| 2007-05-21 | $29.41 | $39.70 | 2,169,285 | — | — |
| 2007-05-18 | $29.35 | $39.62 | 2,015,465 | — | — |
| 2007-05-17 | $28.97 | $39.11 | 4,779,138 | — | — |
| 2007-05-16 | $29.20 | $39.42 | 2,733,753 | — | — |
| 2007-05-15 | $29.15 | $39.35 | 2,415,418 | — | — |
| 2007-05-14 | $28.98 | $39.12 | 2,728,652 | — | — |
| 2007-05-11 | $28.96 | $39.09 | 1,926,095 | — | — |
| 2007-05-10 | $28.71 | $38.75 | 3,883,975 | — | — |
| 2007-05-09 | $29.05 | $39.22 | 3,160,782 | — | — |
| 2007-05-08 | $29.37 | $39.64 | 1,585,198 | — | — |
| 2007-05-07 | $29.60 | $39.96 | 699,257 | — | — |
| 2007-05-04 | $29.54 | $39.88 | 2,928,874 | — | — |
| 2007-05-03 | $29.20 | $39.42 | 1,411,953 | — | — |
| 2007-05-02 | $29.46 | $39.77 | 2,404,529 | — | — |
| 2007-05-01 | $29.44 | $39.74 | 3,601,251 | — | — |
| 2007-04-30 | $29.29 | $39.53 | 3,872,007 | — | — |
| 2007-04-27 | $29.34 | $39.60 | 1,014,845 | — | — |
| 2007-04-26 | $29.15 | $39.35 | 1,080,964 | — | — |
| 2007-04-25 | $29.24 | $39.46 | 1,478,563 | — | — |
| 2007-04-24 | $28.95 | $39.08 | 1,830,546 | — | — |
| 2007-04-23 | $29.16 | $39.37 | 2,143,289 | — | — |
| 2007-04-20 | $29.48 | $39.79 | 4,167,386 | — | — |
| 2007-04-19 | $28.65 | $38.68 | 1,865,764 | — | — |
| 2007-04-18 | $28.59 | $38.60 | 2,204,013 | — | — |
| 2007-04-17 | $28.84 | $38.93 | 1,856,248 | — | — |
| 2007-04-16 | $28.53 | $38.52 | 2,196,459 | — | — |
| 2007-04-13 | $28.13 | $37.98 | 1,638,172 | — | — |
| 2007-04-12 | $28.00 | $37.80 | 2,406,589 | — | — |
| 2007-04-11 | $27.85 | $37.59 | 1,490,531 | — | — |
| 2007-04-10 | $27.90 | $37.66 | 1,531,733 | — | — |
| 2007-04-09 | $27.52 | $37.15 | 1,045,452 | — | — |
| 2007-04-05 | $27.52 | $37.15 | 5,099,042 | — | — |
| 2007-04-04 | $27.75 | $37.46 | 2,384,713 | — | — |
| 2007-04-03 | $27.76 | $37.47 | 2,383,732 | — | — |
| 2007-04-02 | $27.74 | $37.44 | 1,667,700 | — | — |
| 2007-03-30 | $27.38 | $36.96 | 4,893,326 | — | — |
| 2007-03-29 | $28.43 | $38.38 | 1,559,692 | — | — |
| 2007-03-28 | $28.11 | $37.95 | 1,588,337 | — | — |
| 2007-03-27 | $28.37 | $38.29 | 1,919,523 | — | — |
| 2007-03-26 | $28.45 | $38.41 | 1,201,136 | — | — |
| 2007-03-23 | $28.26 | $38.14 | 1,710,570 | — | — |
| 2007-03-22 | $28.69 | $38.72 | 2,264,050 | — | — |
| 2007-03-21 | $29.06 | $39.23 | 2,870,798 | — | — |
| 2007-03-20 | $28.41 | $38.35 | 2,944,570 | — | — |
| 2007-03-19 | $28.06 | $37.88 | 3,407,994 | — | — |
| 2007-03-16 | $27.52 | $37.15 | 2,518,718 | — | — |
| 2007-03-15 | $27.17 | $36.67 | 2,192,437 | — | — |
| 2007-03-14 | $26.95 | $36.38 | 1,781,987 | — | — |
| 2007-03-13 | $26.94 | $36.37 | 2,788,100 | — | — |
| 2007-03-12 | $27.60 | $37.26 | 3,307,932 | — | — |
| 2007-03-09 | $27.56 | $37.21 | 1,421,371 | — | — |
| 2007-03-08 | $27.44 | $37.04 | 1,322,486 | — | — |
| 2007-03-07 | $27.10 | $36.59 | 1,434,516 | — | — |
| 2007-03-06 | $27.01 | $36.46 | 2,887,181 | — | — |
| 2007-03-05 | $26.68 | $36.01 | 1,853,894 | — | — |
| 2007-03-02 | $27.43 | $37.03 | 2,908,469 | — | — |
| 2007-03-01 | $27.90 | $37.66 | 2,955,851 | — | — |
| 2007-02-28 | $28.44 | $38.39 | 3,437,522 | — | — |
| 2007-02-27 | $28.28 | $38.17 | 2,755,335 | — | — |
| 2007-02-26 | $29.42 | $39.71 | 1,482,095 | — | — |
| 2007-02-23 | $29.37 | $39.64 | 1,501,224 | — | — |
| 2007-02-22 | $29.34 | $39.60 | 2,387,950 | — | — |
| 2007-02-21 | $29.42 | $39.71 | 3,197,177 | — | — |
| 2007-02-20 | $30.12 | $40.66 | 1,185,342 | — | — |
| 2007-02-16 | $29.79 | $40.21 | 2,524,309 | — | — |
| 2007-02-15 | $29.89 | $40.35 | 1,178,573 | — | — |
| 2007-02-14 | $30.08 | $40.61 | 1,537,423 | — | — |
| 2007-02-13 | $29.88 | $40.33 | 2,074,717 | — | — |
| 2007-02-12 | $30.10 | $40.63 | 2,660,570 | — | — |
| 2007-02-09 | $29.51 | $39.84 | 1,830,742 | — | — |
| 2007-02-08 | $30.08 | $40.61 | 1,424,903 | — | — |
| 2007-02-07 | $30.30 | $40.90 | 1,322,486 | — | — |
| 2007-02-06 | $30.06 | $40.58 | 1,458,845 | — | — |
| 2007-02-05 | $29.85 | $40.29 | 3,894,080 | — | — |
| 2007-02-02 | $29.79 | $40.21 | 2,855,299 | — | — |
| 2007-02-01 | $30.22 | $40.80 | 3,212,481 | — | — |
| 2007-01-31 | $29.96 | $40.44 | 2,708,149 | — | — |
| 2007-01-30 | $29.47 | $39.78 | 1,664,855 | — | — |
| 2007-01-29 | $29.56 | $39.90 | 2,289,262 | — | — |
| 2007-01-26 | $29.85 | $40.29 | 1,115,005 | — | — |
| 2007-01-25 | $29.85 | $40.29 | 2,509,104 | — | — |
| 2007-01-24 | $30.28 | $40.87 | 3,274,970 | — | — |
| 2007-01-23 | $30.09 | $40.62 | 2,737,775 | — | — |
| 2007-01-22 | $30.03 | $40.54 | 3,466,952 | — | — |
| 2007-01-19 | $29.85 | $40.29 | 1,426,668 | — | — |
| 2007-01-18 | $29.59 | $39.95 | 2,509,594 | — | — |
| 2007-01-17 | $29.92 | $40.39 | 1,888,425 | — | — |
| 2007-01-16 | $29.70 | $40.10 | 1,476,209 | — | — |
| 2007-01-12 | $29.84 | $40.28 | 3,266,240 | — | — |
| 2007-01-11 | $29.56 | $39.90 | 6,833,646 | — | — |
| 2007-01-10 | $28.80 | $38.87 | 2,590,625 | — | — |
| 2007-01-09 | $29.64 | $40.02 | 3,478,037 | — | — |
| 2007-01-08 | $29.19 | $39.41 | 3,427,614 | — | — |
| 2007-01-05 | $28.73 | $38.78 | 2,853,239 | — | — |
| 2007-01-04 | $29.51 | $39.84 | 5,313,881 | — | — |
| 2007-01-03 | $28.79 | $38.86 | 3,563,777 | — | — |