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
- 1973-02-21 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 | $22.57 | $83.55 | 1,058,200 | — | — |
| 2007-12-28 | $22.72 | $84.11 | 994,900 | — | — |
| 2007-12-27 | $22.64 | $83.81 | 888,000 | — | — |
| 2007-12-26 | $22.89 | $84.74 | 677,800 | — | — |
| 2007-12-24 | $22.99 | $85.11 | 479,900 | — | — |
| 2007-12-21 | $23.20 | $85.03 | 3,717,000 | — | — |
| 2007-12-20 | $22.90 | $83.93 | 3,144,500 | — | — |
| 2007-12-19 | $22.80 | $83.57 | 4,837,000 | — | — |
| 2007-12-18 | $22.66 | $83.05 | 2,726,600 | — | — |
| 2007-12-17 | $22.57 | $82.72 | 2,235,400 | — | — |
| 2007-12-14 | $22.94 | $84.08 | 2,268,500 | — | — |
| 2007-12-13 | $23.31 | $85.43 | 3,398,100 | — | — |
| 2007-12-12 | $23.00 | $84.30 | 3,311,900 | — | — |
| 2007-12-11 | $22.85 | $83.75 | 3,457,300 | — | — |
| 2007-12-10 | $23.35 | $85.58 | 2,598,200 | — | — |
| 2007-12-07 | $23.42 | $85.84 | 3,086,800 | — | — |
| 2007-12-06 | $23.31 | $85.43 | 3,903,400 | — | — |
| 2007-12-05 | $23.24 | $85.18 | 3,600,500 | — | — |
| 2007-12-04 | $23.22 | $85.10 | 3,631,500 | — | — |
| 2007-12-03 | $22.94 | $84.08 | 3,217,800 | — | — |
| 2007-11-30 | $23.11 | $84.70 | 6,531,900 | — | — |
| 2007-11-29 | $22.70 | $83.20 | 3,003,100 | — | — |
| 2007-11-28 | $22.60 | $82.83 | 3,755,600 | — | — |
| 2007-11-27 | $22.09 | $80.96 | 4,211,200 | — | — |
| 2007-11-26 | $21.94 | $80.41 | 4,494,900 | — | — |
| 2007-11-23 | $22.16 | $81.22 | 922,200 | — | — |
| 2007-11-21 | $22.10 | $81.00 | 3,970,400 | — | — |
| 2007-11-20 | $22.14 | $81.15 | 4,243,300 | — | — |
| 2007-11-19 | $22.13 | $81.11 | 3,592,600 | — | — |
| 2007-11-16 | $22.15 | $81.18 | 3,372,900 | — | — |
| 2007-11-15 | $22.05 | $80.82 | 2,780,200 | — | — |
| 2007-11-14 | $22.06 | $80.85 | 3,546,500 | — | — |
| 2007-11-13 | $22.16 | $81.22 | 4,741,600 | — | — |
| 2007-11-12 | $21.93 | $80.38 | 2,820,600 | — | — |
| 2007-11-09 | $22.15 | $81.18 | 3,463,000 | — | — |
| 2007-11-08 | $22.20 | $81.37 | 3,668,800 | — | — |
| 2007-11-07 | $21.66 | $79.39 | 3,734,500 | — | — |
| 2007-11-06 | $22.00 | $80.63 | 3,625,800 | — | — |
| 2007-11-05 | $21.65 | $79.35 | 3,891,500 | — | — |
| 2007-11-02 | $21.63 | $79.28 | 4,453,800 | — | — |
| 2007-11-01 | $21.76 | $79.75 | 4,046,400 | — | — |
| 2007-10-31 | $22.55 | $82.65 | 2,372,200 | — | — |
| 2007-10-30 | $22.17 | $81.26 | 2,939,000 | — | — |
| 2007-10-29 | $22.12 | $81.07 | 3,093,800 | — | — |
| 2007-10-26 | $22.10 | $81.00 | 3,737,400 | — | — |
| 2007-10-25 | $21.86 | $80.12 | 6,826,300 | — | — |
| 2007-10-24 | $21.04 | $77.11 | 3,927,700 | — | — |
| 2007-10-23 | $21.10 | $77.33 | 2,797,100 | — | — |
| 2007-10-22 | $21.19 | $77.66 | 2,484,300 | — | — |
| 2007-10-19 | $21.02 | $77.04 | 3,617,300 | — | — |
| 2007-10-18 | $21.35 | $78.25 | 1,926,500 | — | — |
| 2007-10-17 | $21.51 | $78.84 | 1,757,200 | — | — |
| 2007-10-16 | $21.44 | $78.58 | 2,495,100 | — | — |
| 2007-10-15 | $21.41 | $78.47 | 1,900,900 | — | — |
| 2007-10-12 | $21.73 | $79.64 | 3,024,200 | — | — |
| 2007-10-11 | $21.75 | $79.72 | 3,185,700 | — | — |
| 2007-10-10 | $21.97 | $80.52 | 2,389,600 | — | — |
| 2007-10-09 | $22.12 | $81.07 | 2,498,300 | — | — |
| 2007-10-08 | $21.91 | $80.30 | 1,139,800 | — | — |
| 2007-10-05 | $22.08 | $80.93 | 1,815,600 | — | — |
| 2007-10-04 | $21.92 | $80.34 | 1,913,400 | — | — |
| 2007-10-03 | $21.95 | $80.45 | 1,574,500 | — | — |
| 2007-10-02 | $22.00 | $80.63 | 2,012,400 | — | — |
| 2007-10-01 | $22.05 | $80.82 | 2,308,400 | — | — |
| 2007-09-28 | $21.54 | $78.95 | 1,886,000 | — | — |
| 2007-09-27 | $21.86 | $80.12 | 1,270,400 | — | — |
| 2007-09-26 | $21.98 | $80.56 | 2,577,900 | — | — |
| 2007-09-25 | $21.77 | $79.79 | 2,330,600 | — | — |
| 2007-09-24 | $21.85 | $79.24 | 2,606,800 | — | — |
| 2007-09-21 | $22.02 | $79.86 | 4,662,400 | — | — |
| 2007-09-20 | $21.95 | $79.60 | 2,534,200 | — | — |
| 2007-09-19 | $22.00 | $79.78 | 2,844,100 | — | — |
| 2007-09-18 | $21.92 | $79.49 | 3,705,100 | — | — |
| 2007-09-17 | $21.03 | $76.27 | 2,777,800 | — | — |
| 2007-09-14 | $21.06 | $76.38 | 1,794,300 | — | — |
| 2007-09-13 | $21.00 | $76.16 | 2,058,600 | — | — |
| 2007-09-12 | $21.08 | $76.45 | 2,495,700 | — | — |
| 2007-09-11 | $21.06 | $76.38 | 2,730,500 | — | — |
| 2007-09-10 | $20.99 | $76.12 | 3,353,100 | — | — |
| 2007-09-07 | $20.77 | $75.32 | 3,333,700 | — | — |
| 2007-09-06 | $20.83 | $75.54 | 1,415,700 | — | — |
| 2007-09-05 | $20.53 | $74.45 | 2,196,300 | — | — |
| 2007-09-04 | $20.78 | $75.36 | 1,884,300 | — | — |
| 2007-08-31 | $20.61 | $74.74 | 1,680,900 | — | — |
| 2007-08-30 | $20.49 | $74.31 | 1,817,200 | — | — |
| 2007-08-29 | $20.76 | $75.29 | 1,982,800 | — | — |
| 2007-08-28 | $20.07 | $72.79 | 2,232,300 | — | — |
| 2007-08-27 | $20.27 | $73.51 | 2,231,100 | — | — |
| 2007-08-24 | $20.98 | $76.09 | 1,759,700 | — | — |
| 2007-08-23 | $20.83 | $75.54 | 2,003,100 | — | — |
| 2007-08-22 | $20.76 | $75.29 | 1,599,100 | — | — |
| 2007-08-21 | $20.66 | $74.92 | 1,724,000 | — | — |
| 2007-08-20 | $20.75 | $75.25 | 2,142,000 | — | — |
| 2007-08-17 | $20.70 | $75.07 | 4,083,900 | — | — |
| 2007-08-16 | $20.34 | $73.76 | 4,525,000 | — | — |
| 2007-08-15 | $20.18 | $73.18 | 3,912,600 | — | — |
| 2007-08-14 | $20.87 | $75.69 | 3,827,400 | — | — |
| 2007-08-13 | $20.95 | $75.98 | 4,354,200 | — | — |
| 2007-08-10 | $20.91 | $75.83 | 4,953,000 | — | — |
| 2007-08-09 | $20.09 | $72.86 | 5,636,200 | — | — |
| 2007-08-08 | $21.14 | $76.67 | 4,183,800 | — | — |
| 2007-08-07 | $20.99 | $76.12 | 3,653,500 | — | — |
| 2007-08-06 | $20.57 | $74.60 | 3,391,900 | — | — |
| 2007-08-03 | $19.80 | $71.81 | 4,813,900 | — | — |
| 2007-08-02 | $20.81 | $75.47 | 2,889,000 | — | — |
| 2007-08-01 | $20.76 | $75.29 | 5,166,900 | — | — |
| 2007-07-31 | $20.30 | $73.62 | 3,714,100 | — | — |
| 2007-07-30 | $20.46 | $74.20 | 4,286,200 | — | — |
| 2007-07-27 | $20.31 | $73.66 | 4,299,500 | — | — |
| 2007-07-26 | $20.89 | $75.76 | 6,931,600 | — | — |
| 2007-07-25 | $20.97 | $76.05 | 5,876,900 | — | — |
| 2007-07-24 | $20.21 | $73.29 | 3,912,200 | — | — |
| 2007-07-23 | $20.97 | $76.05 | 2,844,600 | — | — |
| 2007-07-20 | $20.87 | $75.69 | 3,843,600 | — | — |
| 2007-07-19 | $21.08 | $76.45 | 2,518,000 | — | — |
| 2007-07-18 | $20.72 | $75.14 | 3,618,800 | — | — |
| 2007-07-17 | $20.57 | $74.60 | 1,698,300 | — | — |
| 2007-07-16 | $20.70 | $75.07 | 2,328,500 | — | — |
| 2007-07-13 | $20.98 | $76.09 | 2,043,500 | — | — |
| 2007-07-12 | $20.75 | $75.25 | 3,634,600 | — | — |
| 2007-07-11 | $20.28 | $73.55 | 2,820,100 | — | — |
| 2007-07-10 | $20.26 | $73.47 | 2,611,400 | — | — |
| 2007-07-09 | $20.53 | $74.45 | 2,660,700 | — | — |
| 2007-07-06 | $20.47 | $74.24 | 2,228,300 | — | — |
| 2007-07-05 | $20.50 | $74.34 | 3,911,700 | — | — |
| 2007-07-03 | $20.75 | $75.25 | 1,821,500 | — | — |
| 2007-07-02 | $20.82 | $75.51 | 3,060,900 | — | — |
| 2007-06-29 | $20.47 | $74.24 | 3,825,200 | — | — |
| 2007-06-28 | $20.52 | $74.42 | 3,365,300 | — | — |
| 2007-06-27 | $20.66 | $74.92 | 3,970,300 | — | — |
| 2007-06-26 | $20.23 | $73.37 | 5,435,600 | — | — |
| 2007-06-25 | $20.71 | $74.27 | 4,044,700 | — | — |
| 2007-06-22 | $20.80 | $74.60 | 5,232,600 | — | — |
| 2007-06-21 | $21.45 | $76.93 | 4,889,700 | — | — |
| 2007-06-20 | $21.22 | $76.10 | 4,543,800 | — | — |
| 2007-06-19 | $21.58 | $77.39 | 1,453,900 | — | — |
| 2007-06-18 | $21.54 | $77.25 | 1,533,600 | — | — |
| 2007-06-15 | $21.85 | $78.36 | 2,564,600 | — | — |
| 2007-06-14 | $21.70 | $77.82 | 2,240,700 | — | — |
| 2007-06-13 | $21.48 | $77.03 | 2,579,800 | — | — |
| 2007-06-12 | $21.06 | $75.53 | 2,428,700 | — | — |
| 2007-06-11 | $21.51 | $77.14 | 2,097,400 | — | — |
| 2007-06-08 | $21.50 | $77.11 | 2,939,000 | — | — |
| 2007-06-07 | $21.39 | $76.71 | 3,344,100 | — | — |
| 2007-06-06 | $22.03 | $79.01 | 1,989,400 | — | — |
| 2007-06-05 | $22.35 | $80.15 | 2,552,100 | — | — |
| 2007-06-04 | $22.70 | $81.41 | 2,339,300 | — | — |
| 2007-06-01 | $22.76 | $81.62 | 3,574,900 | — | — |
| 2007-05-31 | $22.95 | $82.31 | 2,709,800 | — | — |
| 2007-05-30 | $22.86 | $81.98 | 2,254,300 | — | — |
| 2007-05-29 | $22.78 | $81.70 | 2,300,400 | — | — |
| 2007-05-25 | $22.92 | $82.20 | 4,590,300 | — | — |
| 2007-05-24 | $22.45 | $80.51 | 4,672,900 | — | — |
| 2007-05-23 | $23.20 | $83.20 | 3,068,500 | — | — |
| 2007-05-22 | $24.01 | $86.11 | 1,485,500 | — | — |
| 2007-05-21 | $24.14 | $86.57 | 1,195,400 | — | — |
| 2007-05-18 | $24.21 | $86.82 | 1,592,400 | — | — |
| 2007-05-17 | $24.10 | $86.43 | 1,626,900 | — | — |
| 2007-05-16 | $24.34 | $87.29 | 2,339,000 | — | — |
| 2007-05-15 | $24.13 | $86.54 | 2,813,900 | — | — |
| 2007-05-14 | $23.90 | $85.71 | 2,416,300 | — | — |
| 2007-05-11 | $23.67 | $84.89 | 1,856,000 | — | — |
| 2007-05-10 | $23.58 | $84.56 | 1,302,200 | — | — |
| 2007-05-09 | $23.98 | $86.00 | 1,207,400 | — | — |
| 2007-05-08 | $24.11 | $86.47 | 1,147,700 | — | — |
| 2007-05-07 | $24.23 | $86.90 | 877,600 | — | — |
| 2007-05-04 | $24.13 | $86.54 | 942,900 | — | — |
| 2007-05-03 | $24.20 | $86.79 | 1,851,900 | — | — |
| 2007-05-02 | $24.28 | $87.08 | 886,200 | — | — |
| 2007-05-01 | $24.28 | $87.08 | 1,622,200 | — | — |
| 2007-04-30 | $24.09 | $86.39 | 1,588,400 | — | — |
| 2007-04-27 | $24.39 | $87.47 | 1,573,100 | — | — |
| 2007-04-26 | $24.60 | $88.22 | 1,575,500 | — | — |
| 2007-04-25 | $24.72 | $88.65 | 1,767,300 | — | — |
| 2007-04-24 | $24.69 | $88.55 | 1,600,600 | — | — |
| 2007-04-23 | $24.48 | $87.79 | 3,968,900 | — | — |
| 2007-04-20 | $24.66 | $88.44 | 2,592,600 | — | — |
| 2007-04-19 | $24.53 | $87.97 | 1,690,700 | — | — |
| 2007-04-18 | $24.65 | $88.40 | 920,300 | — | — |
| 2007-04-17 | $24.75 | $88.76 | 1,106,800 | — | — |
| 2007-04-16 | $24.56 | $88.08 | 1,182,500 | — | — |
| 2007-04-13 | $24.50 | $87.86 | 930,400 | — | — |
| 2007-04-12 | $24.54 | $88.01 | 1,403,600 | — | — |
| 2007-04-11 | $24.58 | $88.15 | 1,766,000 | — | — |
| 2007-04-10 | $24.85 | $89.12 | 1,588,900 | — | — |
| 2007-04-09 | $24.69 | $88.55 | 2,623,000 | — | — |
| 2007-04-05 | $24.67 | $88.47 | 2,291,400 | — | — |
| 2007-04-04 | $24.68 | $88.51 | 2,201,500 | — | — |
| 2007-04-03 | $24.94 | $89.44 | 1,825,500 | — | — |
| 2007-04-02 | $24.99 | $89.62 | 1,418,200 | — | — |
| 2007-03-30 | $24.69 | $88.55 | 1,897,100 | — | — |
| 2007-03-29 | $24.89 | $89.26 | 1,996,700 | — | — |
| 2007-03-28 | $24.57 | $88.12 | 1,457,500 | — | — |
| 2007-03-27 | $24.59 | $88.19 | 1,976,000 | — | — |
| 2007-03-26 | $24.77 | $88.03 | 1,320,300 | — | — |
| 2007-03-23 | $24.55 | $87.25 | 1,022,200 | — | — |
| 2007-03-22 | $24.50 | $87.07 | 1,730,300 | — | — |
| 2007-03-21 | $24.56 | $87.29 | 1,930,100 | — | — |
| 2007-03-20 | $24.13 | $85.76 | 1,159,300 | — | — |
| 2007-03-19 | $23.69 | $84.19 | 1,799,200 | — | — |
| 2007-03-16 | $23.51 | $83.55 | 1,904,100 | — | — |
| 2007-03-15 | $23.71 | $84.27 | 1,367,500 | — | — |
| 2007-03-14 | $23.32 | $82.88 | 1,385,700 | — | — |
| 2007-03-13 | $23.22 | $82.52 | 1,412,000 | — | — |
| 2007-03-12 | $23.54 | $83.66 | 1,103,800 | — | — |
| 2007-03-09 | $23.43 | $83.27 | 823,200 | — | — |
| 2007-03-08 | $23.41 | $83.20 | 1,420,200 | — | — |
| 2007-03-07 | $23.11 | $82.13 | 1,871,200 | — | — |
| 2007-03-06 | $23.05 | $81.92 | 2,519,700 | — | — |
| 2007-03-05 | $22.81 | $81.07 | 1,332,000 | — | — |
| 2007-03-02 | $23.29 | $82.77 | 1,416,200 | — | — |
| 2007-03-01 | $23.54 | $83.66 | 2,852,200 | — | — |
| 2007-02-28 | $23.63 | $83.98 | 2,485,000 | — | — |
| 2007-02-27 | $23.71 | $84.27 | 2,004,300 | — | — |
| 2007-02-26 | $24.44 | $86.86 | 2,566,700 | — | — |
| 2007-02-23 | $24.18 | $85.94 | 1,686,300 | — | — |
| 2007-02-22 | $24.25 | $86.18 | 1,162,600 | — | — |
| 2007-02-21 | $24.30 | $86.36 | 2,587,300 | — | — |
| 2007-02-20 | $24.35 | $86.54 | 1,556,500 | — | — |
| 2007-02-16 | $24.26 | $86.22 | 963,100 | — | — |
| 2007-02-15 | $24.26 | $86.22 | 1,370,300 | — | — |
| 2007-02-14 | $24.30 | $86.36 | 1,413,600 | — | — |
| 2007-02-13 | $24.21 | $86.04 | 1,059,800 | — | — |
| 2007-02-12 | $23.99 | $85.26 | 744,800 | — | — |
| 2007-02-09 | $24.00 | $85.30 | 1,137,200 | — | — |
| 2007-02-08 | $24.18 | $85.94 | 1,275,700 | — | — |
| 2007-02-07 | $24.03 | $85.40 | 1,766,900 | — | — |
| 2007-02-06 | $24.03 | $85.40 | 1,536,800 | — | — |
| 2007-02-05 | $23.75 | $84.41 | 1,569,300 | — | — |
| 2007-02-02 | $23.55 | $83.70 | 1,016,200 | — | — |
| 2007-02-01 | $23.46 | $83.38 | 1,537,800 | — | — |
| 2007-01-31 | $23.33 | $82.92 | 1,840,200 | — | — |
| 2007-01-30 | $23.31 | $82.84 | 921,400 | — | — |
| 2007-01-29 | $23.24 | $82.60 | 1,007,400 | — | — |
| 2007-01-26 | $23.17 | $82.35 | 1,021,100 | — | — |
| 2007-01-25 | $23.22 | $82.52 | 1,265,300 | — | — |
| 2007-01-24 | $23.32 | $82.88 | 1,415,100 | — | — |
| 2007-01-23 | $22.99 | $81.71 | 1,239,100 | — | — |
| 2007-01-22 | $22.99 | $81.71 | 1,946,500 | — | — |
| 2007-01-19 | $22.97 | $81.64 | 1,706,800 | — | — |
| 2007-01-18 | $22.87 | $81.28 | 1,490,800 | — | — |
| 2007-01-17 | $23.04 | $81.88 | 1,376,000 | — | — |
| 2007-01-16 | $23.01 | $81.78 | 1,262,800 | — | — |
| 2007-01-12 | $22.87 | $81.28 | 1,394,900 | — | — |
| 2007-01-11 | $23.06 | $81.96 | 1,166,800 | — | — |
| 2007-01-10 | $23.09 | $82.06 | 1,886,800 | — | — |
| 2007-01-09 | $22.97 | $81.64 | 1,456,900 | — | — |
| 2007-01-08 | $22.98 | $81.67 | 1,337,600 | — | — |
| 2007-01-05 | $22.98 | $81.67 | 7,920,200 | — | — |
| 2007-01-04 | $23.45 | $83.34 | 1,503,800 | — | — |
| 2007-01-03 | $23.43 | $83.27 | 2,613,000 | — | — |