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
- 1980-03-17 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 | $46.43 | $60.69 | 6,340,400 | — | — |
| 2007-12-28 | $47.09 | $61.55 | 6,018,400 | — | — |
| 2007-12-27 | $46.04 | $60.18 | 6,754,700 | — | — |
| 2007-12-26 | $45.75 | $59.80 | 5,672,000 | — | — |
| 2007-12-24 | $44.99 | $58.81 | 3,318,100 | — | — |
| 2007-12-21 | $44.27 | $57.87 | 11,239,800 | — | — |
| 2007-12-20 | $43.29 | $56.59 | 12,584,100 | — | — |
| 2007-12-19 | $41.38 | $54.09 | 8,463,600 | — | — |
| 2007-12-18 | $40.18 | $52.52 | 6,600,600 | — | — |
| 2007-12-17 | $39.75 | $51.96 | 7,649,600 | — | — |
| 2007-12-14 | $39.07 | $51.07 | 7,725,500 | — | — |
| 2007-12-13 | $38.29 | $50.05 | 3,827,900 | — | — |
| 2007-12-12 | $38.73 | $50.63 | 5,673,300 | — | — |
| 2007-12-11 | $37.27 | $48.72 | 4,976,500 | — | — |
| 2007-12-10 | $38.61 | $50.47 | 3,513,300 | — | — |
| 2007-12-07 | $38.55 | $50.39 | 5,380,900 | — | — |
| 2007-12-06 | $37.88 | $49.52 | 6,206,900 | — | — |
| 2007-12-05 | $36.83 | $48.14 | 4,613,000 | — | — |
| 2007-12-04 | $37.03 | $48.40 | 5,239,600 | — | — |
| 2007-12-03 | $36.10 | $47.19 | 3,446,800 | — | — |
| 2007-11-30 | $36.35 | $47.52 | 4,867,400 | — | — |
| 2007-11-29 | $36.16 | $47.27 | 3,578,900 | — | — |
| 2007-11-28 | $35.97 | $47.02 | 4,564,300 | — | — |
| 2007-11-27 | $35.70 | $46.67 | 4,245,600 | — | — |
| 2007-11-26 | $35.43 | $46.31 | 3,818,500 | — | — |
| 2007-11-23 | $35.59 | $46.52 | 2,336,400 | — | — |
| 2007-11-21 | $35.13 | $45.92 | 5,732,800 | — | — |
| 2007-11-20 | $36.41 | $47.59 | 7,438,900 | — | — |
| 2007-11-19 | $36.39 | $47.42 | 8,924,600 | — | — |
| 2007-11-16 | $37.89 | $49.37 | 7,132,600 | — | — |
| 2007-11-15 | $37.03 | $48.25 | 4,646,900 | — | — |
| 2007-11-14 | $37.75 | $49.19 | 7,286,800 | — | — |
| 2007-11-13 | $37.37 | $48.69 | 6,089,200 | — | — |
| 2007-11-12 | $36.10 | $47.04 | 4,885,400 | — | — |
| 2007-11-09 | $36.93 | $48.12 | 6,603,200 | — | — |
| 2007-11-08 | $37.26 | $48.55 | 10,922,700 | — | — |
| 2007-11-07 | $36.47 | $47.52 | 8,449,000 | — | — |
| 2007-11-06 | $36.89 | $48.07 | 15,780,200 | — | — |
| 2007-11-05 | $34.52 | $44.98 | 6,028,700 | — | — |
| 2007-11-02 | $34.84 | $45.40 | 6,337,700 | — | — |
| 2007-11-01 | $35.00 | $45.61 | 7,846,000 | — | — |
| 2007-10-31 | $35.78 | $46.62 | 5,156,800 | — | — |
| 2007-10-30 | $35.38 | $46.10 | 5,551,900 | — | — |
| 2007-10-29 | $35.66 | $46.47 | 5,027,600 | — | — |
| 2007-10-26 | $35.06 | $45.68 | 3,718,200 | — | — |
| 2007-10-25 | $34.71 | $45.23 | 7,526,400 | — | — |
| 2007-10-24 | $34.32 | $44.72 | 7,343,500 | — | — |
| 2007-10-23 | $35.01 | $45.62 | 3,449,100 | — | — |
| 2007-10-22 | $34.96 | $45.55 | 3,628,000 | — | — |
| 2007-10-19 | $34.90 | $45.48 | 11,402,500 | — | — |
| 2007-10-18 | $35.50 | $46.26 | 3,658,100 | — | — |
| 2007-10-17 | $35.35 | $46.06 | 5,466,900 | — | — |
| 2007-10-16 | $34.85 | $45.41 | 4,605,500 | — | — |
| 2007-10-15 | $34.91 | $45.49 | 5,164,800 | — | — |
| 2007-10-12 | $35.48 | $46.23 | 6,974,500 | — | — |
| 2007-10-11 | $34.90 | $45.48 | 10,789,900 | — | — |
| 2007-10-10 | $33.93 | $44.21 | 5,794,900 | — | — |
| 2007-10-09 | $33.53 | $43.69 | 4,447,800 | — | — |
| 2007-10-08 | $32.87 | $42.83 | 2,633,100 | — | — |
| 2007-10-05 | $33.11 | $43.14 | 4,975,000 | — | — |
| 2007-10-04 | $32.83 | $42.78 | 4,673,200 | — | — |
| 2007-10-03 | $32.70 | $42.61 | 6,003,000 | — | — |
| 2007-10-02 | $33.24 | $43.31 | 5,233,500 | — | — |
| 2007-10-01 | $33.17 | $43.22 | 6,006,800 | — | — |
| 2007-09-28 | $33.08 | $43.10 | 7,293,600 | — | — |
| 2007-09-27 | $33.65 | $43.85 | 4,627,300 | — | — |
| 2007-09-26 | $33.36 | $43.47 | 5,012,200 | — | — |
| 2007-09-25 | $32.80 | $42.74 | 4,455,700 | — | — |
| 2007-09-24 | $32.70 | $42.61 | 5,162,400 | — | — |
| 2007-09-21 | $33.12 | $43.16 | 5,651,500 | — | — |
| 2007-09-20 | $32.67 | $42.57 | 4,764,600 | — | — |
| 2007-09-19 | $33.05 | $43.07 | 6,558,200 | — | — |
| 2007-09-18 | $32.45 | $42.28 | 6,632,000 | — | — |
| 2007-09-17 | $32.23 | $42.00 | 3,871,700 | — | — |
| 2007-09-14 | $32.36 | $42.17 | 5,835,700 | — | — |
| 2007-09-13 | $32.83 | $42.78 | 7,523,000 | — | — |
| 2007-09-12 | $32.63 | $42.52 | 5,819,700 | — | — |
| 2007-09-11 | $32.70 | $42.61 | 7,406,000 | — | — |
| 2007-09-10 | $32.54 | $42.40 | 4,592,200 | — | — |
| 2007-09-07 | $32.71 | $42.62 | 5,190,000 | — | — |
| 2007-09-06 | $33.15 | $43.20 | 3,807,400 | — | — |
| 2007-09-05 | $33.04 | $43.05 | 6,294,300 | — | — |
| 2007-09-04 | $33.80 | $44.04 | 4,149,600 | — | — |
| 2007-08-31 | $33.70 | $43.91 | 3,931,400 | — | — |
| 2007-08-30 | $33.59 | $43.77 | 5,657,400 | — | — |
| 2007-08-29 | $32.91 | $42.88 | 4,023,000 | — | — |
| 2007-08-28 | $32.09 | $41.81 | 4,390,600 | — | — |
| 2007-08-27 | $32.73 | $42.65 | 3,884,200 | — | — |
| 2007-08-24 | $33.08 | $43.10 | 3,563,000 | — | — |
| 2007-08-23 | $32.86 | $42.82 | 5,194,300 | — | — |
| 2007-08-22 | $32.47 | $42.31 | 5,902,900 | — | — |
| 2007-08-21 | $32.35 | $42.15 | 4,770,600 | — | — |
| 2007-08-20 | $32.45 | $42.28 | 3,997,400 | — | — |
| 2007-08-17 | $32.65 | $42.54 | 5,539,100 | — | — |
| 2007-08-16 | $32.25 | $42.02 | 9,453,300 | — | — |
| 2007-08-15 | $32.92 | $42.90 | 5,992,900 | — | — |
| 2007-08-14 | $33.15 | $43.20 | 5,360,800 | — | — |
| 2007-08-13 | $33.88 | $44.15 | 5,291,100 | — | — |
| 2007-08-10 | $34.43 | $44.71 | 7,783,100 | — | — |
| 2007-08-09 | $35.18 | $45.69 | 7,068,700 | — | — |
| 2007-08-08 | $35.19 | $45.70 | 6,050,500 | — | — |
| 2007-08-07 | $34.67 | $45.03 | 5,321,700 | — | — |
| 2007-08-06 | $34.52 | $44.83 | 6,558,900 | — | — |
| 2007-08-03 | $33.46 | $43.45 | 4,497,300 | — | — |
| 2007-08-02 | $34.37 | $44.64 | 5,255,400 | — | — |
| 2007-08-01 | $34.02 | $44.18 | 6,039,100 | — | — |
| 2007-07-31 | $33.60 | $43.64 | 5,359,900 | — | — |
| 2007-07-30 | $34.17 | $44.38 | 8,659,900 | — | — |
| 2007-07-27 | $34.05 | $44.22 | 5,693,800 | — | — |
| 2007-07-26 | $34.70 | $45.06 | 9,911,900 | — | — |
| 2007-07-25 | $35.99 | $46.74 | 5,454,700 | — | — |
| 2007-07-24 | $36.14 | $46.93 | 6,440,200 | — | — |
| 2007-07-23 | $36.73 | $47.70 | 5,470,700 | — | — |
| 2007-07-20 | $36.06 | $46.83 | 4,056,600 | — | — |
| 2007-07-19 | $36.42 | $47.30 | 3,428,300 | — | — |
| 2007-07-18 | $36.01 | $46.77 | 3,846,900 | — | — |
| 2007-07-17 | $36.06 | $46.83 | 5,831,600 | — | — |
| 2007-07-16 | $36.48 | $47.38 | 3,977,500 | — | — |
| 2007-07-13 | $36.60 | $47.53 | 4,114,900 | — | — |
| 2007-07-12 | $36.35 | $47.21 | 5,825,200 | — | — |
| 2007-07-11 | $35.93 | $46.66 | 5,449,100 | — | — |
| 2007-07-10 | $35.79 | $46.48 | 7,609,300 | — | — |
| 2007-07-09 | $36.15 | $46.95 | 12,695,200 | — | — |
| 2007-07-06 | $35.14 | $45.64 | 8,691,100 | — | — |
| 2007-07-05 | $34.22 | $44.44 | 7,725,000 | — | — |
| 2007-07-03 | $34.26 | $44.49 | 3,305,000 | — | — |
| 2007-07-02 | $34.21 | $44.43 | 8,175,500 | — | — |
| 2007-06-29 | $33.09 | $42.97 | 7,913,000 | — | — |
| 2007-06-28 | $32.35 | $42.01 | 8,940,200 | — | — |
| 2007-06-27 | $32.27 | $41.91 | 11,614,400 | — | — |
| 2007-06-26 | $32.76 | $42.54 | 5,987,200 | — | — |
| 2007-06-25 | $33.04 | $42.91 | 8,793,300 | — | — |
| 2007-06-22 | $33.48 | $43.48 | 11,066,300 | — | — |
| 2007-06-21 | $33.83 | $43.93 | 7,284,400 | — | — |
| 2007-06-20 | $33.48 | $43.48 | 6,937,400 | — | — |
| 2007-06-19 | $34.13 | $44.32 | 6,314,300 | — | — |
| 2007-06-18 | $34.75 | $45.13 | 6,255,100 | — | — |
| 2007-06-15 | $34.57 | $44.90 | 5,528,800 | — | — |
| 2007-06-14 | $34.47 | $44.77 | 5,207,400 | — | — |
| 2007-06-13 | $34.55 | $44.87 | 4,248,200 | — | — |
| 2007-06-12 | $34.28 | $44.52 | 4,372,600 | — | — |
| 2007-06-11 | $34.38 | $44.65 | 4,877,900 | — | — |
| 2007-06-08 | $34.54 | $44.86 | 6,786,300 | — | — |
| 2007-06-07 | $33.70 | $43.77 | 9,297,000 | — | — |
| 2007-06-06 | $34.10 | $44.28 | 5,643,700 | — | — |
| 2007-06-05 | $34.49 | $44.79 | 6,310,100 | — | — |
| 2007-06-04 | $34.47 | $44.77 | 7,804,100 | — | — |
| 2007-06-01 | $34.59 | $44.92 | 8,265,500 | — | — |
| 2007-05-31 | $35.04 | $45.51 | 7,767,300 | — | — |
| 2007-05-30 | $35.61 | $46.25 | 5,737,700 | — | — |
| 2007-05-29 | $35.21 | $45.73 | 4,688,000 | — | — |
| 2007-05-25 | $35.32 | $45.87 | 7,156,500 | — | — |
| 2007-05-24 | $35.07 | $45.54 | 17,545,500 | — | — |
| 2007-05-23 | $35.94 | $46.67 | 8,954,100 | — | — |
| 2007-05-22 | $36.48 | $47.38 | 8,427,400 | — | — |
| 2007-05-21 | $36.80 | $47.79 | 6,072,500 | — | — |
| 2007-05-18 | $36.90 | $47.92 | 3,639,000 | — | — |
| 2007-05-17 | $36.64 | $47.58 | 3,850,700 | — | — |
| 2007-05-16 | $36.69 | $47.65 | 6,047,400 | — | — |
| 2007-05-15 | $36.10 | $46.88 | 5,981,100 | — | — |
| 2007-05-14 | $35.74 | $46.27 | 8,753,200 | — | — |
| 2007-05-11 | $35.87 | $46.43 | 4,365,400 | — | — |
| 2007-05-10 | $35.50 | $45.95 | 11,423,400 | — | — |
| 2007-05-09 | $35.74 | $46.27 | 5,747,000 | — | — |
| 2007-05-08 | $35.37 | $45.79 | 6,983,600 | — | — |
| 2007-05-07 | $36.21 | $46.87 | 3,547,600 | — | — |
| 2007-05-04 | $36.06 | $46.68 | 6,651,200 | — | — |
| 2007-05-03 | $36.14 | $46.78 | 6,100,100 | — | — |
| 2007-05-02 | $36.62 | $47.40 | 6,417,200 | — | — |
| 2007-05-01 | $36.60 | $47.38 | 15,953,600 | — | — |
| 2007-04-30 | $38.70 | $50.10 | 5,793,800 | — | — |
| 2007-04-27 | $39.01 | $50.50 | 3,789,000 | — | — |
| 2007-04-26 | $39.03 | $50.52 | 4,199,800 | — | — |
| 2007-04-25 | $39.52 | $51.16 | 6,566,400 | — | — |
| 2007-04-24 | $39.31 | $50.89 | 6,647,900 | — | — |
| 2007-04-23 | $38.96 | $50.43 | 6,983,300 | — | — |
| 2007-04-20 | $38.55 | $49.90 | 8,484,400 | — | — |
| 2007-04-19 | $37.31 | $48.30 | 3,369,100 | — | — |
| 2007-04-18 | $37.49 | $48.53 | 4,493,200 | — | — |
| 2007-04-17 | $37.87 | $49.02 | 3,862,500 | — | — |
| 2007-04-16 | $38.05 | $49.26 | 5,060,100 | — | — |
| 2007-04-13 | $38.01 | $49.20 | 6,374,600 | — | — |
| 2007-04-12 | $37.51 | $48.56 | 4,629,800 | — | — |
| 2007-04-11 | $37.41 | $48.43 | 7,426,500 | — | — |
| 2007-04-10 | $38.02 | $49.22 | 6,965,200 | — | — |
| 2007-04-09 | $37.74 | $48.85 | 8,217,900 | — | — |
| 2007-04-05 | $37.02 | $47.92 | 4,746,500 | — | — |
| 2007-04-04 | $36.82 | $47.66 | 5,538,100 | — | — |
| 2007-04-03 | $37.22 | $48.18 | 6,840,400 | — | — |
| 2007-04-02 | $36.91 | $47.78 | 5,733,100 | — | — |
| 2007-03-30 | $36.70 | $47.51 | 11,040,500 | — | — |
| 2007-03-29 | $36.76 | $47.59 | 12,265,900 | — | — |
| 2007-03-28 | $36.84 | $47.69 | 12,433,200 | — | — |
| 2007-03-27 | $35.93 | $46.51 | 8,077,700 | — | — |
| 2007-03-26 | $35.90 | $46.47 | 5,560,200 | — | — |
| 2007-03-23 | $35.63 | $46.12 | 5,916,900 | — | — |
| 2007-03-22 | $35.69 | $46.20 | 7,871,000 | — | — |
| 2007-03-21 | $35.88 | $46.45 | 7,800,100 | — | — |
| 2007-03-20 | $35.23 | $45.61 | 15,876,100 | — | — |
| 2007-03-19 | $34.23 | $44.31 | 6,314,300 | — | — |
| 2007-03-16 | $33.51 | $43.38 | 4,547,700 | — | — |
| 2007-03-15 | $33.70 | $43.62 | 3,889,600 | — | — |
| 2007-03-14 | $33.64 | $43.55 | 5,099,400 | — | — |
| 2007-03-13 | $33.48 | $43.34 | 4,882,500 | — | — |
| 2007-03-12 | $34.22 | $44.30 | 3,405,400 | — | — |
| 2007-03-09 | $34.20 | $44.27 | 4,994,200 | — | — |
| 2007-03-08 | $34.81 | $45.06 | 8,120,100 | — | — |
| 2007-03-07 | $34.00 | $44.01 | 8,060,900 | — | — |
| 2007-03-06 | $32.96 | $42.67 | 9,091,700 | — | — |
| 2007-03-05 | $32.94 | $42.64 | 5,513,100 | — | — |
| 2007-03-02 | $33.75 | $43.69 | 5,160,900 | — | — |
| 2007-03-01 | $34.43 | $44.57 | 8,840,400 | — | — |
| 2007-02-28 | $34.35 | $44.47 | 9,101,000 | — | — |
| 2007-02-27 | $33.87 | $43.84 | 10,288,600 | — | — |
| 2007-02-26 | $35.13 | $45.48 | 6,774,700 | — | — |
| 2007-02-23 | $35.20 | $45.57 | 5,022,400 | — | — |
| 2007-02-22 | $35.23 | $45.61 | 6,709,900 | — | — |
| 2007-02-21 | $35.40 | $45.83 | 6,726,800 | — | — |
| 2007-02-20 | $35.75 | $46.28 | 8,906,900 | — | — |
| 2007-02-16 | $35.88 | $46.45 | 52,414,800 | — | — |
| 2007-02-15 | $35.75 | $46.28 | 13,210,000 | — | — |
| 2007-02-14 | $34.95 | $45.24 | 8,731,300 | — | — |
| 2007-02-13 | $34.95 | $45.09 | 10,758,600 | — | — |
| 2007-02-12 | $33.59 | $43.34 | 4,698,500 | — | — |
| 2007-02-09 | $33.36 | $43.04 | 8,465,600 | — | — |
| 2007-02-08 | $33.87 | $43.70 | 7,184,200 | — | — |
| 2007-02-07 | $34.28 | $44.23 | 6,926,100 | — | — |
| 2007-02-06 | $34.04 | $43.92 | 8,582,000 | — | — |
| 2007-02-05 | $34.67 | $44.73 | 10,507,300 | — | — |
| 2007-02-02 | $35.27 | $45.51 | 9,487,500 | — | — |
| 2007-02-01 | $35.47 | $45.76 | 20,659,600 | — | — |
| 2007-01-31 | $32.00 | $41.29 | 5,255,900 | — | — |
| 2007-01-30 | $31.48 | $40.62 | 6,332,400 | — | — |
| 2007-01-29 | $31.26 | $40.33 | 7,091,000 | — | — |
| 2007-01-26 | $31.53 | $40.68 | 5,211,100 | — | — |
| 2007-01-25 | $31.82 | $41.06 | 6,829,200 | — | — |
| 2007-01-24 | $32.09 | $41.40 | 13,008,000 | — | — |
| 2007-01-23 | $32.63 | $42.10 | 13,591,300 | — | — |
| 2007-01-22 | $31.82 | $41.06 | 9,023,900 | — | — |
| 2007-01-19 | $31.42 | $40.54 | 5,275,000 | — | — |
| 2007-01-18 | $30.70 | $39.61 | 5,666,900 | — | — |
| 2007-01-17 | $31.18 | $40.23 | 5,488,600 | — | — |
| 2007-01-16 | $31.02 | $40.02 | 7,004,000 | — | — |
| 2007-01-12 | $30.96 | $39.95 | 7,697,200 | — | — |
| 2007-01-11 | $31.68 | $40.87 | 6,887,100 | — | — |
| 2007-01-10 | $30.94 | $39.92 | 7,781,800 | — | — |
| 2007-01-09 | $31.21 | $40.27 | 5,119,000 | — | — |
| 2007-01-08 | $31.99 | $41.27 | 4,883,000 | — | — |
| 2007-01-05 | $31.83 | $41.07 | 5,798,200 | — | — |
| 2007-01-04 | $31.88 | $41.13 | 4,406,000 | — | — |
| 2007-01-03 | $32.06 | $41.37 | 7,380,700 | — | — |