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
- 1986-08-13 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 | $42.73 | $45.51 | 3,416,700 | — | — |
| 2007-12-28 | $42.93 | $45.72 | 4,098,400 | — | — |
| 2007-12-27 | $42.34 | $45.09 | 4,286,600 | — | — |
| 2007-12-26 | $43.12 | $45.92 | 4,655,600 | — | — |
| 2007-12-24 | $42.84 | $45.63 | 3,104,000 | — | — |
| 2007-12-21 | $42.18 | $44.92 | 10,437,900 | — | — |
| 2007-12-20 | $42.17 | $44.91 | 6,227,400 | — | — |
| 2007-12-19 | $41.87 | $44.59 | 7,207,800 | — | — |
| 2007-12-18 | $42.03 | $44.76 | 17,588,300 | — | — |
| 2007-12-17 | $40.90 | $43.56 | 12,301,900 | — | — |
| 2007-12-14 | $42.11 | $44.85 | 9,509,200 | — | — |
| 2007-12-13 | $43.90 | $46.76 | 4,995,600 | — | — |
| 2007-12-12 | $43.54 | $46.37 | 6,304,500 | — | — |
| 2007-12-11 | $43.27 | $46.08 | 7,853,300 | — | — |
| 2007-12-10 | $44.62 | $47.52 | 4,767,300 | — | — |
| 2007-12-07 | $44.37 | $47.26 | 3,709,400 | — | — |
| 2007-12-06 | $44.54 | $47.44 | 5,545,300 | — | — |
| 2007-12-05 | $43.90 | $46.76 | 5,883,900 | — | — |
| 2007-12-04 | $43.32 | $46.14 | 6,540,200 | — | — |
| 2007-12-03 | $42.69 | $45.47 | 9,153,400 | — | — |
| 2007-11-30 | $42.14 | $44.88 | 6,717,000 | — | — |
| 2007-11-29 | $42.75 | $45.53 | 5,094,500 | — | — |
| 2007-11-28 | $42.03 | $44.76 | 6,275,000 | — | — |
| 2007-11-27 | $41.07 | $43.74 | 6,877,100 | — | — |
| 2007-11-26 | $40.90 | $43.56 | 6,202,200 | — | — |
| 2007-11-23 | $41.91 | $44.64 | 1,747,100 | — | — |
| 2007-11-21 | $41.84 | $44.56 | 4,771,600 | — | — |
| 2007-11-20 | $42.30 | $45.05 | 7,339,800 | — | — |
| 2007-11-19 | $42.47 | $45.23 | 10,280,100 | — | — |
| 2007-11-16 | $42.19 | $44.93 | 16,459,600 | — | — |
| 2007-11-15 | $40.82 | $43.47 | 9,575,800 | — | — |
| 2007-11-14 | $41.02 | $43.69 | 13,247,100 | — | — |
| 2007-11-13 | $40.86 | $43.52 | 32,004,300 | — | — |
| 2007-11-12 | $42.19 | $44.93 | 9,918,600 | — | — |
| 2007-11-09 | $43.24 | $46.05 | 10,345,700 | — | — |
| 2007-11-08 | $45.03 | $47.96 | 11,533,900 | — | — |
| 2007-11-07 | $46.17 | $49.17 | 6,622,200 | — | — |
| 2007-11-06 | $47.63 | $50.73 | 5,025,100 | — | — |
| 2007-11-05 | $47.70 | $50.80 | 5,202,000 | — | — |
| 2007-11-02 | $47.88 | $50.99 | 6,579,500 | — | — |
| 2007-11-01 | $46.92 | $49.97 | 5,657,800 | — | — |
| 2007-10-31 | $47.90 | $51.02 | 6,175,600 | — | — |
| 2007-10-30 | $47.55 | $50.64 | 5,106,100 | — | — |
| 2007-10-29 | $47.00 | $50.06 | 6,132,000 | — | — |
| 2007-10-26 | $47.00 | $50.06 | 6,726,500 | — | — |
| 2007-10-25 | $47.20 | $50.27 | 7,042,600 | — | — |
| 2007-10-24 | $48.00 | $51.12 | 6,642,000 | — | — |
| 2007-10-23 | $47.75 | $50.86 | 5,460,300 | — | — |
| 2007-10-22 | $47.12 | $50.18 | 5,481,600 | — | — |
| 2007-10-19 | $46.27 | $49.28 | 9,980,200 | — | — |
| 2007-10-18 | $47.11 | $50.17 | 8,384,800 | — | — |
| 2007-10-17 | $45.97 | $48.96 | 7,207,000 | — | — |
| 2007-10-16 | $45.67 | $48.64 | 5,272,000 | — | — |
| 2007-10-15 | $45.71 | $48.68 | 5,751,000 | — | — |
| 2007-10-12 | $46.12 | $49.12 | 5,627,300 | — | — |
| 2007-10-11 | $45.49 | $48.45 | 11,532,800 | — | — |
| 2007-10-10 | $45.58 | $48.54 | 7,339,500 | — | — |
| 2007-10-09 | $44.97 | $47.89 | 7,259,300 | — | — |
| 2007-10-08 | $44.99 | $47.92 | 5,424,900 | — | — |
| 2007-10-05 | $44.64 | $47.54 | 7,248,000 | — | — |
| 2007-10-04 | $44.25 | $47.13 | 7,487,500 | — | — |
| 2007-10-03 | $43.98 | $46.84 | 5,511,900 | — | — |
| 2007-10-02 | $44.23 | $47.11 | 5,045,800 | — | — |
| 2007-10-01 | $44.00 | $46.86 | 6,104,500 | — | — |
| 2007-09-28 | $43.66 | $46.50 | 5,847,500 | — | — |
| 2007-09-27 | $43.45 | $46.28 | 5,023,800 | — | — |
| 2007-09-26 | $43.41 | $46.23 | 10,196,100 | — | — |
| 2007-09-25 | $42.74 | $45.52 | 11,945,900 | — | — |
| 2007-09-24 | $41.50 | $44.20 | 11,032,300 | — | — |
| 2007-09-21 | $41.95 | $44.68 | 13,267,000 | — | — |
| 2007-09-20 | $42.80 | $45.58 | 12,614,200 | — | — |
| 2007-09-19 | $43.83 | $46.68 | 11,192,100 | — | — |
| 2007-09-18 | $43.71 | $46.55 | 20,897,500 | — | — |
| 2007-09-17 | $43.06 | $45.86 | 12,499,300 | — | — |
| 2007-09-14 | $43.41 | $46.23 | 5,057,500 | — | — |
| 2007-09-13 | $43.31 | $46.13 | 6,436,900 | — | — |
| 2007-09-12 | $43.78 | $46.63 | 4,094,500 | — | — |
| 2007-09-11 | $43.74 | $46.58 | 4,756,100 | — | — |
| 2007-09-10 | $43.22 | $46.03 | 5,199,800 | — | — |
| 2007-09-07 | $42.96 | $45.75 | 5,277,000 | — | — |
| 2007-09-06 | $43.72 | $46.56 | 3,718,100 | — | — |
| 2007-09-05 | $43.75 | $46.60 | 5,658,700 | — | — |
| 2007-09-04 | $43.45 | $46.28 | 5,810,700 | — | — |
| 2007-08-31 | $42.75 | $45.53 | 4,191,400 | — | — |
| 2007-08-30 | $42.22 | $44.97 | 5,807,700 | — | — |
| 2007-08-29 | $42.25 | $45.00 | 7,249,600 | — | — |
| 2007-08-28 | $40.87 | $43.53 | 6,711,000 | — | — |
| 2007-08-27 | $40.81 | $43.46 | 4,675,000 | — | — |
| 2007-08-24 | $40.41 | $43.04 | 6,490,800 | — | — |
| 2007-08-23 | $40.60 | $43.24 | 3,601,800 | — | — |
| 2007-08-22 | $40.77 | $43.42 | 4,412,000 | — | — |
| 2007-08-21 | $40.13 | $42.74 | 4,788,600 | — | — |
| 2007-08-20 | $40.74 | $43.39 | 4,379,900 | — | — |
| 2007-08-17 | $40.32 | $42.94 | 9,159,800 | — | — |
| 2007-08-16 | $39.96 | $42.56 | 6,648,800 | — | — |
| 2007-08-15 | $40.18 | $42.79 | 5,243,300 | — | — |
| 2007-08-14 | $40.41 | $43.04 | 4,473,000 | — | — |
| 2007-08-13 | $40.83 | $43.49 | 4,825,100 | — | — |
| 2007-08-10 | $41.06 | $43.73 | 6,520,400 | — | — |
| 2007-08-09 | $40.75 | $43.40 | 7,370,400 | — | — |
| 2007-08-08 | $40.23 | $42.85 | 6,291,900 | — | — |
| 2007-08-07 | $39.42 | $41.98 | 6,868,500 | — | — |
| 2007-08-06 | $39.38 | $41.94 | 7,147,600 | — | — |
| 2007-08-03 | $38.75 | $41.27 | 7,005,100 | — | — |
| 2007-08-02 | $39.52 | $42.09 | 6,714,400 | — | — |
| 2007-08-01 | $39.58 | $42.15 | 15,048,500 | — | — |
| 2007-07-31 | $40.29 | $42.91 | 8,404,100 | — | — |
| 2007-07-30 | $40.89 | $43.55 | 8,400,500 | — | — |
| 2007-07-27 | $40.39 | $43.02 | 8,914,800 | — | — |
| 2007-07-26 | $41.19 | $43.87 | 8,102,300 | — | — |
| 2007-07-25 | $41.72 | $44.43 | 5,081,700 | — | — |
| 2007-07-24 | $41.78 | $44.50 | 6,720,600 | — | — |
| 2007-07-23 | $42.36 | $45.11 | 8,853,700 | — | — |
| 2007-07-20 | $41.64 | $44.35 | 8,530,900 | — | — |
| 2007-07-19 | $42.20 | $44.94 | 9,162,600 | — | — |
| 2007-07-18 | $41.41 | $44.10 | 8,028,500 | — | — |
| 2007-07-17 | $41.46 | $44.16 | 6,272,600 | — | — |
| 2007-07-16 | $41.06 | $43.73 | 4,075,800 | — | — |
| 2007-07-13 | $41.18 | $43.86 | 4,513,100 | — | — |
| 2007-07-12 | $41.55 | $44.25 | 7,919,600 | — | — |
| 2007-07-11 | $40.84 | $43.50 | 4,827,400 | — | — |
| 2007-07-10 | $40.36 | $42.98 | 4,472,100 | — | — |
| 2007-07-09 | $40.72 | $43.37 | 5,482,800 | — | — |
| 2007-07-06 | $41.02 | $43.69 | 4,612,400 | — | — |
| 2007-07-05 | $40.93 | $43.59 | 5,362,800 | — | — |
| 2007-07-03 | $40.71 | $43.36 | 3,545,700 | — | — |
| 2007-07-02 | $40.16 | $42.77 | 5,349,200 | — | — |
| 2007-06-29 | $40.15 | $42.76 | 6,536,600 | — | — |
| 2007-06-28 | $40.42 | $43.05 | 8,004,600 | — | — |
| 2007-06-27 | $40.47 | $43.10 | 7,707,800 | — | — |
| 2007-06-26 | $39.84 | $42.43 | 14,366,100 | — | — |
| 2007-06-25 | $40.34 | $42.96 | 7,579,400 | — | — |
| 2007-06-22 | $40.84 | $43.50 | 6,877,100 | — | — |
| 2007-06-21 | $41.53 | $44.23 | 7,481,100 | — | — |
| 2007-06-20 | $41.37 | $44.06 | 8,754,900 | — | — |
| 2007-06-19 | $42.48 | $45.24 | 4,917,400 | — | — |
| 2007-06-18 | $42.67 | $45.45 | 5,937,400 | — | — |
| 2007-06-15 | $42.75 | $45.53 | 21,342,400 | — | — |
| 2007-06-14 | $43.96 | $46.82 | 11,963,300 | — | — |
| 2007-06-13 | $44.11 | $46.98 | 7,711,800 | — | — |
| 2007-06-12 | $42.73 | $45.51 | 5,659,200 | — | — |
| 2007-06-11 | $42.99 | $45.79 | 5,431,500 | — | — |
| 2007-06-08 | $43.04 | $45.84 | 5,390,200 | — | — |
| 2007-06-07 | $42.72 | $45.50 | 5,676,700 | — | — |
| 2007-06-06 | $43.64 | $46.48 | 5,220,000 | — | — |
| 2007-06-05 | $44.34 | $47.22 | 4,667,300 | — | — |
| 2007-06-04 | $44.58 | $47.48 | 4,132,800 | — | — |
| 2007-06-01 | $44.53 | $47.43 | 4,932,400 | — | — |
| 2007-05-31 | $44.06 | $46.93 | 8,689,800 | — | — |
| 2007-05-30 | $43.22 | $46.03 | 4,574,500 | — | — |
| 2007-05-29 | $42.87 | $45.66 | 5,429,900 | — | — |
| 2007-05-25 | $42.38 | $45.14 | 3,633,000 | — | — |
| 2007-05-24 | $41.99 | $44.72 | 7,227,200 | — | — |
| 2007-05-23 | $43.23 | $46.04 | 4,334,100 | — | — |
| 2007-05-22 | $43.59 | $46.42 | 5,495,500 | — | — |
| 2007-05-21 | $43.25 | $46.06 | 6,628,600 | — | — |
| 2007-05-18 | $43.59 | $46.42 | 9,544,200 | — | — |
| 2007-05-17 | $42.42 | $45.18 | 8,927,200 | — | — |
| 2007-05-16 | $42.29 | $45.04 | 7,193,400 | — | — |
| 2007-05-15 | $41.37 | $44.06 | 6,743,700 | — | — |
| 2007-05-14 | $41.81 | $44.53 | 8,094,900 | — | — |
| 2007-05-11 | $41.70 | $44.41 | 9,704,100 | — | — |
| 2007-05-10 | $40.66 | $43.30 | 7,098,000 | — | — |
| 2007-05-09 | $41.26 | $43.94 | 8,179,500 | — | — |
| 2007-05-08 | $41.37 | $44.06 | 6,516,500 | — | — |
| 2007-05-07 | $41.31 | $44.00 | 3,836,300 | — | — |
| 2007-05-04 | $41.33 | $44.02 | 3,554,500 | — | — |
| 2007-05-03 | $41.20 | $43.88 | 4,452,600 | — | — |
| 2007-05-02 | $41.51 | $44.21 | 5,275,200 | — | — |
| 2007-05-01 | $41.73 | $44.44 | 5,909,400 | — | — |
| 2007-04-30 | $41.56 | $44.26 | 6,962,200 | — | — |
| 2007-04-27 | $42.89 | $45.68 | 5,435,800 | — | — |
| 2007-04-26 | $43.26 | $46.07 | 8,179,100 | — | — |
| 2007-04-25 | $42.71 | $45.49 | 4,254,800 | — | — |
| 2007-04-24 | $42.50 | $45.26 | 4,746,000 | — | — |
| 2007-04-23 | $42.16 | $44.90 | 4,665,900 | — | — |
| 2007-04-20 | $42.14 | $44.88 | 7,892,100 | — | — |
| 2007-04-19 | $42.39 | $45.15 | 4,728,800 | — | — |
| 2007-04-18 | $42.97 | $45.76 | 5,553,500 | — | — |
| 2007-04-17 | $43.00 | $45.80 | 6,449,300 | — | — |
| 2007-04-16 | $42.40 | $45.16 | 7,416,300 | — | — |
| 2007-04-13 | $41.64 | $44.35 | 7,802,500 | — | — |
| 2007-04-12 | $42.40 | $45.16 | 3,639,300 | — | — |
| 2007-04-11 | $42.10 | $44.84 | 4,706,300 | — | — |
| 2007-04-10 | $43.00 | $45.80 | 4,020,000 | — | — |
| 2007-04-09 | $42.70 | $45.48 | 3,474,400 | — | — |
| 2007-04-05 | $42.61 | $45.38 | 4,781,700 | — | — |
| 2007-04-04 | $42.70 | $45.48 | 4,520,600 | — | — |
| 2007-04-03 | $42.35 | $45.10 | 7,131,400 | — | — |
| 2007-04-02 | $41.65 | $44.36 | 5,393,800 | — | — |
| 2007-03-30 | $41.70 | $44.41 | 5,511,700 | — | — |
| 2007-03-29 | $41.53 | $44.23 | 8,960,300 | — | — |
| 2007-03-28 | $41.58 | $44.28 | 11,530,200 | — | — |
| 2007-03-27 | $42.90 | $45.69 | 7,792,700 | — | — |
| 2007-03-26 | $43.16 | $45.97 | 6,614,500 | — | — |
| 2007-03-23 | $42.79 | $45.57 | 6,467,400 | — | — |
| 2007-03-22 | $42.86 | $45.65 | 10,115,900 | — | — |
| 2007-03-21 | $43.30 | $46.12 | 18,238,600 | — | — |
| 2007-03-20 | $40.74 | $43.39 | 8,529,700 | — | — |
| 2007-03-19 | $40.24 | $42.86 | 4,909,900 | — | — |
| 2007-03-16 | $39.17 | $41.72 | 7,545,200 | — | — |
| 2007-03-15 | $38.62 | $41.13 | 5,087,700 | — | — |
| 2007-03-14 | $39.30 | $41.86 | 4,359,100 | — | — |
| 2007-03-13 | $38.65 | $41.16 | 5,787,100 | — | — |
| 2007-03-12 | $39.64 | $42.22 | 3,340,100 | — | — |
| 2007-03-09 | $39.17 | $41.72 | 3,252,700 | — | — |
| 2007-03-08 | $39.08 | $41.62 | 4,564,600 | — | — |
| 2007-03-07 | $38.74 | $41.26 | 4,392,800 | — | — |
| 2007-03-06 | $39.04 | $41.58 | 6,103,400 | — | — |
| 2007-03-05 | $38.52 | $41.03 | 5,129,400 | — | — |
| 2007-03-02 | $38.66 | $41.17 | 6,431,600 | — | — |
| 2007-03-01 | $39.26 | $41.81 | 5,726,400 | — | — |
| 2007-02-28 | $39.25 | $41.80 | 6,130,400 | — | — |
| 2007-02-27 | $38.92 | $41.45 | 8,081,800 | — | — |
| 2007-02-26 | $40.74 | $43.39 | 3,723,600 | — | — |
| 2007-02-23 | $40.63 | $43.27 | 3,388,600 | — | — |
| 2007-02-22 | $40.81 | $43.46 | 4,425,800 | — | — |
| 2007-02-21 | $40.95 | $43.61 | 5,482,200 | — | — |
| 2007-02-20 | $40.74 | $43.39 | 5,092,100 | — | — |
| 2007-02-16 | $40.27 | $42.89 | 9,257,600 | — | — |
| 2007-02-15 | $39.25 | $41.80 | 5,954,600 | — | — |
| 2007-02-14 | $38.60 | $41.11 | 10,016,000 | — | — |
| 2007-02-13 | $38.43 | $40.93 | 7,579,700 | — | — |
| 2007-02-12 | $38.09 | $40.57 | 6,753,800 | — | — |
| 2007-02-09 | $37.68 | $40.13 | 4,413,100 | — | — |
| 2007-02-08 | $38.05 | $40.52 | 3,965,100 | — | — |
| 2007-02-07 | $38.15 | $40.63 | 4,215,200 | — | — |
| 2007-02-06 | $38.46 | $40.96 | 6,089,100 | — | — |
| 2007-02-05 | $38.44 | $40.94 | 3,153,200 | — | — |
| 2007-02-02 | $38.97 | $41.50 | 3,222,700 | — | — |
| 2007-02-01 | $38.76 | $41.28 | 4,656,800 | — | — |
| 2007-01-31 | $38.87 | $41.40 | 4,714,500 | — | — |
| 2007-01-30 | $39.01 | $41.55 | 5,017,100 | — | — |
| 2007-01-29 | $39.35 | $41.91 | 3,994,000 | — | — |
| 2007-01-26 | $39.26 | $41.81 | 4,162,300 | — | — |
| 2007-01-25 | $39.13 | $41.67 | 5,774,000 | — | — |
| 2007-01-24 | $39.69 | $42.27 | 7,193,900 | — | — |
| 2007-01-23 | $37.52 | $39.96 | 4,659,000 | — | — |
| 2007-01-22 | $37.83 | $40.29 | 6,619,400 | — | — |
| 2007-01-19 | $38.40 | $40.90 | 8,014,400 | — | — |
| 2007-01-18 | $38.57 | $41.08 | 5,253,800 | — | — |
| 2007-01-17 | $40.20 | $42.81 | 3,588,200 | — | — |
| 2007-01-16 | $40.05 | $42.65 | 5,154,000 | — | — |
| 2007-01-12 | $39.96 | $42.56 | 3,682,900 | — | — |
| 2007-01-11 | $39.88 | $42.47 | 4,358,600 | — | — |
| 2007-01-10 | $39.22 | $41.77 | 5,652,600 | — | — |
| 2007-01-09 | $39.63 | $42.21 | 5,672,900 | — | — |
| 2007-01-08 | $40.45 | $43.08 | 5,234,800 | — | — |
| 2007-01-05 | $40.62 | $43.26 | 2,730,200 | — | — |
| 2007-01-04 | $40.82 | $43.47 | 4,503,700 | — | — |
| 2007-01-03 | $39.92 | $42.52 | 7,126,000 | — | — |