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
- 1998-01-30 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 | $37.61 | $37.61 | 1,771,100 | — | — |
| 2007-12-28 | $37.88 | $37.88 | 1,442,300 | — | — |
| 2007-12-27 | $37.54 | $37.54 | 1,341,200 | — | — |
| 2007-12-26 | $37.95 | $37.95 | 1,559,900 | — | — |
| 2007-12-24 | $37.97 | $37.97 | 624,800 | — | — |
| 2007-12-21 | $37.85 | $37.85 | 2,997,500 | — | — |
| 2007-12-20 | $37.75 | $37.75 | 2,937,700 | — | — |
| 2007-12-19 | $36.74 | $36.74 | 2,781,400 | — | — |
| 2007-12-18 | $36.92 | $36.92 | 3,597,200 | — | — |
| 2007-12-17 | $36.41 | $36.41 | 3,126,800 | — | — |
| 2007-12-14 | $36.31 | $36.31 | 2,375,800 | — | — |
| 2007-12-13 | $36.91 | $36.91 | 4,215,600 | — | — |
| 2007-12-12 | $37.38 | $37.38 | 7,793,100 | — | — |
| 2007-12-11 | $38.17 | $38.17 | 8,917,000 | — | — |
| 2007-12-10 | $39.49 | $39.49 | 4,286,800 | — | — |
| 2007-12-07 | $39.72 | $39.72 | 2,579,900 | — | — |
| 2007-12-06 | $40.04 | $40.04 | 3,587,700 | — | — |
| 2007-12-05 | $38.91 | $38.91 | 3,579,100 | — | — |
| 2007-12-04 | $37.97 | $37.97 | 7,916,800 | — | — |
| 2007-12-03 | $39.57 | $39.57 | 6,883,700 | — | — |
| 2007-11-30 | $40.90 | $40.90 | 7,102,200 | — | — |
| 2007-11-29 | $40.70 | $40.70 | 6,790,800 | — | — |
| 2007-11-28 | $39.52 | $39.52 | 6,914,000 | — | — |
| 2007-11-27 | $38.65 | $38.65 | 6,951,600 | — | — |
| 2007-11-26 | $37.73 | $37.73 | 5,630,400 | — | — |
| 2007-11-23 | $36.75 | $36.75 | 1,606,400 | — | — |
| 2007-11-21 | $36.83 | $36.83 | 5,253,400 | — | — |
| 2007-11-20 | $37.22 | $37.22 | 10,219,400 | — | — |
| 2007-11-19 | $36.90 | $36.90 | 9,849,600 | — | — |
| 2007-11-16 | $36.06 | $36.06 | 9,886,400 | — | — |
| 2007-11-15 | $33.21 | $33.21 | 5,913,800 | — | — |
| 2007-11-14 | $33.70 | $33.70 | 12,745,900 | — | — |
| 2007-11-13 | $33.15 | $33.15 | 8,689,500 | — | — |
| 2007-11-12 | $32.11 | $32.11 | 4,244,400 | — | — |
| 2007-11-09 | $32.85 | $32.85 | 5,423,700 | — | — |
| 2007-11-08 | $33.04 | $33.04 | 9,346,200 | — | — |
| 2007-11-07 | $33.25 | $33.25 | 6,384,100 | — | — |
| 2007-11-06 | $32.77 | $32.77 | 3,211,300 | — | — |
| 2007-11-05 | $32.40 | $32.40 | 6,512,000 | — | — |
| 2007-11-02 | $32.42 | $32.42 | 7,990,000 | — | — |
| 2007-11-01 | $32.26 | $32.26 | 7,231,500 | — | — |
| 2007-10-31 | $34.09 | $34.09 | 3,790,400 | — | — |
| 2007-10-30 | $34.55 | $34.55 | 1,953,400 | — | — |
| 2007-10-29 | $34.61 | $34.61 | 3,235,300 | — | — |
| 2007-10-26 | $34.62 | $34.62 | 1,950,700 | — | — |
| 2007-10-25 | $33.99 | $33.99 | 3,109,200 | — | — |
| 2007-10-24 | $34.30 | $34.30 | 3,610,300 | — | — |
| 2007-10-23 | $34.67 | $34.67 | 3,354,600 | — | — |
| 2007-10-22 | $33.08 | $33.08 | 2,346,100 | — | — |
| 2007-10-19 | $32.99 | $32.99 | 3,350,000 | — | — |
| 2007-10-18 | $34.37 | $34.37 | 2,025,000 | — | — |
| 2007-10-17 | $34.18 | $34.18 | 4,152,100 | — | — |
| 2007-10-16 | $34.25 | $34.25 | 4,486,500 | — | — |
| 2007-10-15 | $33.40 | $33.40 | 2,959,600 | — | — |
| 2007-10-12 | $34.00 | $34.00 | 3,491,300 | — | — |
| 2007-10-11 | $33.69 | $33.69 | 6,070,800 | — | — |
| 2007-10-10 | $34.11 | $34.11 | 4,528,400 | — | — |
| 2007-10-09 | $34.01 | $34.01 | 1,764,700 | — | — |
| 2007-10-08 | $33.88 | $33.88 | 1,414,300 | — | — |
| 2007-10-05 | $34.19 | $34.19 | 3,394,800 | — | — |
| 2007-10-04 | $34.00 | $34.00 | 4,460,400 | — | — |
| 2007-10-03 | $34.06 | $34.06 | 3,082,200 | — | — |
| 2007-10-02 | $34.25 | $34.25 | 4,432,800 | — | — |
| 2007-10-01 | $33.97 | $33.97 | 2,957,000 | — | — |
| 2007-09-28 | $33.74 | $33.74 | 4,262,700 | — | — |
| 2007-09-27 | $34.00 | $34.00 | 5,034,000 | — | — |
| 2007-09-26 | $33.61 | $33.61 | 3,635,900 | — | — |
| 2007-09-25 | $34.06 | $34.06 | 4,131,500 | — | — |
| 2007-09-24 | $33.40 | $33.40 | 2,261,300 | — | — |
| 2007-09-21 | $33.58 | $33.58 | 6,013,700 | — | — |
| 2007-09-20 | $33.33 | $33.33 | 4,573,200 | — | — |
| 2007-09-19 | $33.13 | $33.13 | 3,195,500 | — | — |
| 2007-09-18 | $33.15 | $33.15 | 4,439,400 | — | — |
| 2007-09-17 | $31.91 | $31.91 | 3,266,700 | — | — |
| 2007-09-14 | $31.67 | $31.67 | 1,902,400 | — | — |
| 2007-09-13 | $31.53 | $31.53 | 2,976,000 | — | — |
| 2007-09-12 | $31.91 | $31.91 | 4,612,100 | — | — |
| 2007-09-11 | $32.63 | $32.63 | 4,739,100 | — | — |
| 2007-09-10 | $32.70 | $32.70 | 3,027,400 | — | — |
| 2007-09-07 | $32.49 | $32.49 | 2,728,500 | — | — |
| 2007-09-06 | $33.04 | $33.04 | 2,098,400 | — | — |
| 2007-09-05 | $32.99 | $32.99 | 3,833,400 | — | — |
| 2007-09-04 | $33.58 | $33.58 | 7,649,000 | — | — |
| 2007-08-31 | $32.20 | $32.20 | 2,735,800 | — | — |
| 2007-08-30 | $32.18 | $32.18 | 3,074,500 | — | — |
| 2007-08-29 | $31.86 | $31.86 | 4,231,000 | — | — |
| 2007-08-28 | $31.07 | $31.07 | 3,542,500 | — | — |
| 2007-08-27 | $31.84 | $31.84 | 2,672,600 | — | — |
| 2007-08-24 | $31.90 | $31.90 | 2,074,700 | — | — |
| 2007-08-23 | $31.90 | $31.90 | 5,323,100 | — | — |
| 2007-08-22 | $31.60 | $31.60 | 5,158,800 | — | — |
| 2007-08-21 | $30.51 | $30.51 | 6,570,300 | — | — |
| 2007-08-20 | $29.80 | $29.80 | 4,763,900 | — | — |
| 2007-08-17 | $29.67 | $29.67 | 5,314,100 | — | — |
| 2007-08-16 | $29.21 | $29.21 | 5,516,000 | — | — |
| 2007-08-15 | $29.51 | $29.51 | 39,408,600 | — | — |
| 2007-08-14 | $28.64 | $28.64 | 7,003,000 | — | — |
| 2007-08-13 | $29.65 | $29.65 | 3,650,900 | — | — |
| 2007-08-10 | $29.26 | $29.26 | 3,696,600 | — | — |
| 2007-08-09 | $29.13 | $29.13 | 5,480,000 | — | — |
| 2007-08-08 | $30.58 | $30.58 | 5,492,600 | — | — |
| 2007-08-07 | $29.63 | $29.63 | 5,533,900 | — | — |
| 2007-08-06 | $28.89 | $28.89 | 4,658,700 | — | — |
| 2007-08-03 | $29.25 | $29.25 | 5,366,800 | — | — |
| 2007-08-02 | $29.04 | $29.04 | 4,486,900 | — | — |
| 2007-08-01 | $28.71 | $28.71 | 8,830,200 | — | — |
| 2007-07-31 | $29.69 | $29.69 | 4,537,400 | — | — |
| 2007-07-30 | $29.84 | $29.84 | 3,430,500 | — | — |
| 2007-07-27 | $29.51 | $29.51 | 6,114,800 | — | — |
| 2007-07-26 | $30.79 | $30.79 | 4,509,000 | — | — |
| 2007-07-25 | $31.46 | $31.46 | 3,794,500 | — | — |
| 2007-07-24 | $31.12 | $31.12 | 4,370,800 | — | — |
| 2007-07-23 | $32.12 | $32.12 | 1,793,300 | — | — |
| 2007-07-20 | $32.22 | $32.22 | 3,525,400 | — | — |
| 2007-07-19 | $32.42 | $32.42 | 3,449,700 | — | — |
| 2007-07-18 | $32.40 | $32.40 | 4,104,300 | — | — |
| 2007-07-17 | $32.45 | $32.45 | 7,746,000 | — | — |
| 2007-07-16 | $33.00 | $33.00 | 6,359,200 | — | — |
| 2007-07-13 | $33.91 | $33.91 | 6,975,700 | — | — |
| 2007-07-12 | $32.99 | $32.99 | 3,810,200 | — | — |
| 2007-07-11 | $32.47 | $32.47 | 3,823,600 | — | — |
| 2007-07-10 | $32.43 | $32.43 | 5,203,800 | — | — |
| 2007-07-09 | $33.23 | $33.23 | 4,419,700 | — | — |
| 2007-07-06 | $32.60 | $32.60 | 2,249,300 | — | — |
| 2007-07-05 | $32.40 | $32.40 | 2,527,600 | — | — |
| 2007-07-03 | $32.46 | $32.46 | 1,567,700 | — | — |
| 2007-07-02 | $32.26 | $32.26 | 4,047,600 | — | — |
| 2007-06-29 | $31.73 | $31.73 | 8,201,800 | — | — |
| 2007-06-28 | $31.72 | $31.72 | 8,770,900 | — | — |
| 2007-06-27 | $30.45 | $30.45 | 4,034,500 | — | — |
| 2007-06-26 | $30.15 | $30.15 | 4,405,500 | — | — |
| 2007-06-25 | $29.51 | $29.51 | 3,387,500 | — | — |
| 2007-06-22 | $29.42 | $29.42 | 5,218,800 | — | — |
| 2007-06-21 | $29.16 | $29.16 | 4,981,100 | — | — |
| 2007-06-20 | $28.94 | $28.94 | 5,231,700 | — | — |
| 2007-06-19 | $29.20 | $29.20 | 4,635,400 | — | — |
| 2007-06-18 | $29.13 | $29.13 | 5,957,600 | — | — |
| 2007-06-15 | $29.32 | $29.32 | 5,729,200 | — | — |
| 2007-06-14 | $29.33 | $29.33 | 4,114,200 | — | — |
| 2007-06-13 | $29.19 | $29.19 | 4,326,100 | — | — |
| 2007-06-12 | $29.03 | $29.03 | 2,937,400 | — | — |
| 2007-06-11 | $29.30 | $29.30 | 2,439,100 | — | — |
| 2007-06-08 | $29.54 | $29.54 | 5,016,700 | — | — |
| 2007-06-07 | $29.11 | $29.11 | 4,011,500 | — | — |
| 2007-06-06 | $29.88 | $29.88 | 4,371,200 | — | — |
| 2007-06-05 | $29.99 | $29.99 | 3,832,600 | — | — |
| 2007-06-04 | $30.32 | $30.32 | 3,529,600 | — | — |
| 2007-06-01 | $30.36 | $30.36 | 6,522,900 | — | — |
| 2007-05-31 | $29.83 | $29.83 | 5,785,300 | — | — |
| 2007-05-30 | $29.43 | $29.43 | 9,701,900 | — | — |
| 2007-05-29 | $27.94 | $27.94 | 14,962,400 | — | — |
| 2007-05-25 | $27.25 | $27.25 | 4,574,200 | — | — |
| 2007-05-24 | $26.64 | $26.64 | 3,056,200 | — | — |
| 2007-05-23 | $26.74 | $26.74 | 3,041,600 | — | — |
| 2007-05-22 | $27.10 | $27.10 | 2,804,000 | — | — |
| 2007-05-21 | $27.39 | $27.39 | 3,789,300 | — | — |
| 2007-05-18 | $26.76 | $26.76 | 2,634,800 | — | — |
| 2007-05-17 | $26.36 | $26.36 | 2,011,500 | — | — |
| 2007-05-16 | $26.45 | $26.45 | 2,169,000 | — | — |
| 2007-05-15 | $26.04 | $26.04 | 2,795,200 | — | — |
| 2007-05-14 | $26.45 | $26.45 | 2,568,300 | — | — |
| 2007-05-11 | $26.32 | $26.32 | 1,368,000 | — | — |
| 2007-05-10 | $25.77 | $25.77 | 2,839,800 | — | — |
| 2007-05-09 | $26.40 | $26.40 | 1,601,100 | — | — |
| 2007-05-08 | $26.43 | $26.43 | 1,922,100 | — | — |
| 2007-05-07 | $26.24 | $26.24 | 1,800,900 | — | — |
| 2007-05-04 | $26.25 | $26.25 | 1,759,300 | — | — |
| 2007-05-03 | $26.77 | $26.77 | 4,897,400 | — | — |
| 2007-05-02 | $27.03 | $27.03 | 4,458,500 | — | — |
| 2007-05-01 | $26.78 | $26.78 | 4,466,400 | — | — |
| 2007-04-30 | $27.35 | $27.35 | 6,023,200 | — | — |
| 2007-04-27 | $27.03 | $27.03 | 2,716,500 | — | — |
| 2007-04-26 | $26.90 | $26.90 | 1,513,000 | — | — |
| 2007-04-25 | $26.98 | $26.98 | 2,196,200 | — | — |
| 2007-04-24 | $26.66 | $26.66 | 1,665,300 | — | — |
| 2007-04-23 | $26.33 | $26.33 | 2,229,900 | — | — |
| 2007-04-20 | $26.70 | $26.70 | 2,647,900 | — | — |
| 2007-04-19 | $26.69 | $26.69 | 2,066,200 | — | — |
| 2007-04-18 | $26.68 | $26.68 | 1,550,100 | — | — |
| 2007-04-17 | $26.54 | $26.54 | 1,144,600 | — | — |
| 2007-04-16 | $26.94 | $26.94 | 2,748,600 | — | — |
| 2007-04-13 | $26.34 | $26.34 | 2,325,400 | — | — |
| 2007-04-12 | $26.02 | $26.02 | 4,149,600 | — | — |
| 2007-04-11 | $25.84 | $25.84 | 1,754,000 | — | — |
| 2007-04-10 | $26.21 | $26.21 | 1,684,500 | — | — |
| 2007-04-09 | $26.02 | $26.02 | 4,211,500 | — | — |
| 2007-04-05 | $25.65 | $25.65 | 1,327,500 | — | — |
| 2007-04-04 | $25.64 | $25.64 | 1,912,900 | — | — |
| 2007-04-03 | $25.52 | $25.52 | 2,219,500 | — | — |
| 2007-04-02 | $25.16 | $25.16 | 1,722,000 | — | — |
| 2007-03-30 | $25.12 | $25.12 | 1,848,700 | — | — |
| 2007-03-29 | $25.08 | $25.08 | 2,289,200 | — | — |
| 2007-03-28 | $24.99 | $24.99 | 2,184,300 | — | — |
| 2007-03-27 | $25.20 | $25.20 | 1,683,300 | — | — |
| 2007-03-26 | $25.40 | $25.40 | 1,469,100 | — | — |
| 2007-03-23 | $25.33 | $25.33 | 1,139,400 | — | — |
| 2007-03-22 | $25.48 | $25.48 | 1,834,600 | — | — |
| 2007-03-21 | $25.57 | $25.57 | 2,039,700 | — | — |
| 2007-03-20 | $25.03 | $25.03 | 1,460,200 | — | — |
| 2007-03-19 | $24.86 | $24.86 | 1,958,100 | — | — |
| 2007-03-16 | $24.54 | $24.54 | 2,846,700 | — | — |
| 2007-03-15 | $24.79 | $24.79 | 2,908,300 | — | — |
| 2007-03-14 | $24.71 | $24.71 | 4,070,700 | — | — |
| 2007-03-13 | $23.84 | $23.84 | 2,534,500 | — | — |
| 2007-03-12 | $24.24 | $24.24 | 2,149,300 | — | — |
| 2007-03-09 | $24.58 | $24.58 | 2,207,200 | — | — |
| 2007-03-08 | $24.61 | $24.61 | 2,127,600 | — | — |
| 2007-03-07 | $24.50 | $24.50 | 2,684,800 | — | — |
| 2007-03-06 | $24.52 | $24.52 | 1,888,500 | — | — |
| 2007-03-05 | $24.16 | $24.16 | 2,233,200 | — | — |
| 2007-03-02 | $24.41 | $24.41 | 2,302,400 | — | — |
| 2007-03-01 | $24.69 | $24.69 | 3,409,100 | — | — |
| 2007-02-28 | $25.30 | $25.30 | 3,763,000 | — | — |
| 2007-02-27 | $25.12 | $25.12 | 3,479,800 | — | — |
| 2007-02-26 | $26.07 | $26.07 | 1,874,700 | — | — |
| 2007-02-23 | $26.18 | $26.18 | 3,472,000 | — | — |
| 2007-02-22 | $26.34 | $26.34 | 2,059,700 | — | — |
| 2007-02-21 | $26.29 | $26.29 | 1,333,100 | — | — |
| 2007-02-20 | $26.25 | $26.25 | 1,702,100 | — | — |
| 2007-02-16 | $26.12 | $26.12 | 2,523,200 | — | — |
| 2007-02-15 | $26.19 | $26.19 | 1,878,900 | — | — |
| 2007-02-14 | $26.14 | $26.14 | 3,127,500 | — | — |
| 2007-02-13 | $25.52 | $25.52 | 1,959,100 | — | — |
| 2007-02-12 | $25.73 | $25.73 | 1,883,800 | — | — |
| 2007-02-09 | $25.73 | $25.73 | 3,362,100 | — | — |
| 2007-02-08 | $26.04 | $26.04 | 1,981,500 | — | — |
| 2007-02-07 | $26.14 | $26.14 | 2,645,000 | — | — |
| 2007-02-06 | $25.77 | $25.77 | 2,552,600 | — | — |
| 2007-02-05 | $25.70 | $25.70 | 2,512,700 | — | — |
| 2007-02-02 | $25.55 | $25.55 | 4,550,300 | — | — |
| 2007-02-01 | $25.99 | $25.99 | 10,097,600 | — | — |
| 2007-01-31 | $23.90 | $23.90 | 4,322,000 | — | — |
| 2007-01-30 | $24.22 | $24.22 | 3,042,200 | — | — |
| 2007-01-29 | $23.90 | $23.90 | 4,036,400 | — | — |
| 2007-01-26 | $23.95 | $23.95 | 4,441,800 | — | — |
| 2007-01-25 | $23.24 | $23.24 | 3,040,500 | — | — |
| 2007-01-24 | $23.53 | $23.53 | 3,271,000 | — | — |
| 2007-01-23 | $22.93 | $22.93 | 2,340,900 | — | — |
| 2007-01-22 | $23.13 | $23.13 | 3,430,800 | — | — |
| 2007-01-19 | $23.39 | $23.39 | 3,556,100 | — | — |
| 2007-01-18 | $23.61 | $23.61 | 3,436,600 | — | — |
| 2007-01-17 | $24.27 | $24.27 | 3,821,100 | — | — |
| 2007-01-16 | $24.60 | $24.60 | 2,729,400 | — | — |
| 2007-01-12 | $24.52 | $24.52 | 2,360,700 | — | — |
| 2007-01-11 | $24.61 | $24.61 | 3,136,600 | — | — |
| 2007-01-10 | $24.46 | $24.46 | 2,803,000 | — | — |
| 2007-01-09 | $24.42 | $24.42 | 2,767,400 | — | — |
| 2007-01-08 | $24.42 | $24.42 | 2,969,800 | — | — |
| 2007-01-05 | $24.59 | $24.59 | 3,667,800 | — | — |
| 2007-01-04 | $24.58 | $24.58 | 4,156,800 | — | — |
| 2007-01-03 | $24.07 | $24.07 | 5,399,400 | — | — |