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
- 1970-01-02 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 | $46.56 | $846.53 | 915,800 | — | — |
| 2007-12-28 | $46.88 | $852.35 | 1,732,200 | — | — |
| 2007-12-27 | $46.61 | $847.44 | 1,759,100 | — | — |
| 2007-12-26 | $47.46 | $862.89 | 1,231,700 | — | — |
| 2007-12-24 | $48.00 | $872.71 | 591,600 | — | — |
| 2007-12-21 | $47.55 | $864.53 | 2,659,000 | — | — |
| 2007-12-20 | $47.10 | $856.35 | 1,819,000 | — | — |
| 2007-12-19 | $46.72 | $849.44 | 1,916,400 | — | — |
| 2007-12-18 | $47.14 | $857.07 | 1,541,800 | — | — |
| 2007-12-17 | $46.55 | $846.35 | 2,259,300 | — | — |
| 2007-12-14 | $47.38 | $861.44 | 1,996,400 | — | — |
| 2007-12-13 | $48.21 | $876.53 | 1,745,200 | — | — |
| 2007-12-12 | $47.64 | $866.16 | 3,242,200 | — | — |
| 2007-12-11 | $47.98 | $872.35 | 1,782,000 | — | — |
| 2007-12-10 | $49.16 | $893.80 | 1,257,100 | — | — |
| 2007-12-07 | $49.17 | $893.98 | 1,057,600 | — | — |
| 2007-12-06 | $49.20 | $894.53 | 1,174,400 | — | — |
| 2007-12-05 | $49.31 | $896.53 | 1,724,000 | — | — |
| 2007-12-04 | $48.40 | $879.98 | 1,641,000 | — | — |
| 2007-12-03 | $47.78 | $868.71 | 1,254,900 | — | — |
| 2007-11-30 | $47.67 | $866.71 | 2,795,000 | — | — |
| 2007-11-29 | $47.50 | $863.62 | 2,154,000 | — | — |
| 2007-11-28 | $47.48 | $863.26 | 2,505,200 | — | — |
| 2007-11-27 | $46.50 | $845.44 | 2,610,900 | — | — |
| 2007-11-26 | $46.05 | $837.26 | 2,796,100 | — | — |
| 2007-11-23 | $46.45 | $844.53 | 736,900 | — | — |
| 2007-11-21 | $46.59 | $847.07 | 1,710,400 | — | — |
| 2007-11-20 | $47.29 | $859.80 | 3,468,900 | — | — |
| 2007-11-19 | $46.47 | $844.89 | 1,339,200 | — | — |
| 2007-11-16 | $46.41 | $843.80 | 1,773,500 | — | — |
| 2007-11-15 | $46.24 | $840.71 | 1,607,700 | — | — |
| 2007-11-14 | $46.26 | $841.07 | 1,771,600 | — | — |
| 2007-11-13 | $46.22 | $840.35 | 1,881,500 | — | — |
| 2007-11-12 | $45.92 | $834.89 | 1,940,100 | — | — |
| 2007-11-09 | $46.38 | $843.26 | 1,966,800 | — | — |
| 2007-11-08 | $46.84 | $851.62 | 2,426,600 | — | — |
| 2007-11-07 | $46.28 | $841.44 | 1,864,100 | — | — |
| 2007-11-06 | $47.79 | $861.44 | 1,863,900 | — | — |
| 2007-11-05 | $47.72 | $860.18 | 1,962,100 | — | — |
| 2007-11-02 | $47.44 | $855.13 | 2,137,100 | — | — |
| 2007-11-01 | $47.28 | $852.24 | 2,009,800 | — | — |
| 2007-10-31 | $48.21 | $869.01 | 2,315,100 | — | — |
| 2007-10-30 | $48.10 | $867.02 | 2,069,000 | — | — |
| 2007-10-29 | $47.99 | $865.04 | 2,680,300 | — | — |
| 2007-10-26 | $47.67 | $859.27 | 1,855,600 | — | — |
| 2007-10-25 | $47.20 | $850.80 | 2,959,300 | — | — |
| 2007-10-24 | $46.51 | $838.36 | 1,932,700 | — | — |
| 2007-10-23 | $46.29 | $834.40 | 919,100 | — | — |
| 2007-10-22 | $46.25 | $833.68 | 1,496,800 | — | — |
| 2007-10-19 | $45.63 | $822.50 | 2,586,800 | — | — |
| 2007-10-18 | $46.90 | $845.39 | 1,400,300 | — | — |
| 2007-10-17 | $47.02 | $847.56 | 2,541,400 | — | — |
| 2007-10-16 | $47.33 | $853.15 | 1,247,300 | — | — |
| 2007-10-15 | $47.42 | $854.77 | 1,470,200 | — | — |
| 2007-10-12 | $48.24 | $869.55 | 1,677,900 | — | — |
| 2007-10-11 | $47.91 | $863.60 | 2,795,100 | — | — |
| 2007-10-10 | $47.54 | $856.93 | 1,840,500 | — | — |
| 2007-10-09 | $48.38 | $872.07 | 1,869,800 | — | — |
| 2007-10-08 | $47.71 | $859.99 | 1,128,400 | — | — |
| 2007-10-05 | $47.97 | $864.68 | 1,314,400 | — | — |
| 2007-10-04 | $48.03 | $865.76 | 2,234,300 | — | — |
| 2007-10-03 | $47.41 | $854.59 | 2,347,000 | — | — |
| 2007-10-02 | $46.73 | $842.33 | 1,240,900 | — | — |
| 2007-10-01 | $47.02 | $847.56 | 1,896,000 | — | — |
| 2007-09-28 | $46.08 | $830.61 | 2,104,500 | — | — |
| 2007-09-27 | $46.50 | $838.18 | 1,502,800 | — | — |
| 2007-09-26 | $46.68 | $841.43 | 1,804,000 | — | — |
| 2007-09-25 | $46.10 | $830.97 | 2,893,700 | — | — |
| 2007-09-24 | $45.97 | $828.63 | 1,386,900 | — | — |
| 2007-09-21 | $46.07 | $830.43 | 1,696,400 | — | — |
| 2007-09-20 | $45.77 | $825.03 | 1,284,800 | — | — |
| 2007-09-19 | $46.51 | $838.36 | 1,758,000 | — | — |
| 2007-09-18 | $45.68 | $823.40 | 2,188,900 | — | — |
| 2007-09-17 | $44.96 | $810.42 | 1,290,000 | — | — |
| 2007-09-14 | $45.09 | $812.77 | 1,454,800 | — | — |
| 2007-09-13 | $45.23 | $815.29 | 1,364,800 | — | — |
| 2007-09-12 | $45.48 | $819.80 | 1,921,000 | — | — |
| 2007-09-11 | $45.30 | $816.55 | 1,678,400 | — | — |
| 2007-09-10 | $44.64 | $804.66 | 2,226,500 | — | — |
| 2007-09-07 | $44.55 | $803.03 | 2,152,600 | — | — |
| 2007-09-06 | $45.41 | $818.54 | 1,110,400 | — | — |
| 2007-09-05 | $45.13 | $813.49 | 1,874,300 | — | — |
| 2007-09-04 | $45.66 | $823.04 | 1,806,600 | — | — |
| 2007-08-31 | $44.48 | $801.77 | 1,930,700 | — | — |
| 2007-08-30 | $44.46 | $801.41 | 3,337,700 | — | — |
| 2007-08-29 | $44.66 | $805.02 | 4,364,400 | — | — |
| 2007-08-28 | $44.85 | $808.44 | 3,084,000 | — | — |
| 2007-08-27 | $45.07 | $812.41 | 2,630,600 | — | — |
| 2007-08-24 | $46.77 | $843.05 | 1,032,800 | — | — |
| 2007-08-23 | $46.24 | $833.50 | 1,562,700 | — | — |
| 2007-08-22 | $46.64 | $840.71 | 1,957,900 | — | — |
| 2007-08-21 | $46.83 | $844.13 | 2,056,000 | — | — |
| 2007-08-20 | $46.30 | $834.58 | 2,041,000 | — | — |
| 2007-08-17 | $46.47 | $837.64 | 3,796,200 | — | — |
| 2007-08-16 | $45.09 | $812.77 | 4,856,100 | — | — |
| 2007-08-15 | $43.97 | $792.58 | 2,845,300 | — | — |
| 2007-08-14 | $44.93 | $809.88 | 2,731,200 | — | — |
| 2007-08-13 | $46.17 | $832.24 | 2,902,800 | — | — |
| 2007-08-10 | $46.90 | $845.39 | 3,169,900 | — | — |
| 2007-08-09 | $46.97 | $846.66 | 3,476,900 | — | — |
| 2007-08-08 | $47.85 | $862.52 | 3,946,300 | — | — |
| 2007-08-07 | $47.74 | $853.51 | 3,872,800 | — | — |
| 2007-08-06 | $46.31 | $827.94 | 3,447,900 | — | — |
| 2007-08-03 | $44.04 | $787.36 | 3,221,600 | — | — |
| 2007-08-02 | $46.02 | $822.76 | 2,027,400 | — | — |
| 2007-08-01 | $45.61 | $815.43 | 3,575,100 | — | — |
| 2007-07-31 | $43.49 | $777.52 | 4,608,200 | — | — |
| 2007-07-30 | $44.06 | $787.71 | 3,433,800 | — | — |
| 2007-07-27 | $43.19 | $772.16 | 3,806,800 | — | — |
| 2007-07-26 | $43.60 | $779.49 | 4,515,900 | — | — |
| 2007-07-25 | $45.03 | $805.06 | 3,957,400 | — | — |
| 2007-07-24 | $45.14 | $807.02 | 2,294,100 | — | — |
| 2007-07-23 | $46.39 | $829.37 | 1,633,300 | — | — |
| 2007-07-20 | $46.20 | $825.97 | 2,871,500 | — | — |
| 2007-07-19 | $46.83 | $837.24 | 2,484,800 | — | — |
| 2007-07-18 | $46.28 | $827.40 | 2,781,000 | — | — |
| 2007-07-17 | $45.86 | $819.89 | 2,151,100 | — | — |
| 2007-07-16 | $45.29 | $809.70 | 2,502,400 | — | — |
| 2007-07-13 | $46.37 | $829.01 | 2,430,500 | — | — |
| 2007-07-12 | $46.06 | $823.47 | 2,186,700 | — | — |
| 2007-07-11 | $44.94 | $803.45 | 2,631,400 | — | — |
| 2007-07-10 | $44.63 | $797.90 | 2,725,600 | — | — |
| 2007-07-09 | $44.79 | $800.76 | 2,350,200 | — | — |
| 2007-07-06 | $45.45 | $812.56 | 1,828,000 | — | — |
| 2007-07-05 | $45.74 | $817.75 | 2,355,400 | — | — |
| 2007-07-03 | $46.02 | $822.76 | 1,128,900 | — | — |
| 2007-07-02 | $45.83 | $819.36 | 1,808,000 | — | — |
| 2007-06-29 | $45.04 | $805.23 | 3,326,900 | — | — |
| 2007-06-28 | $44.55 | $796.47 | 2,215,300 | — | — |
| 2007-06-27 | $44.65 | $798.26 | 3,193,000 | — | — |
| 2007-06-26 | $43.96 | $785.93 | 2,970,100 | — | — |
| 2007-06-25 | $44.28 | $791.65 | 2,869,400 | — | — |
| 2007-06-22 | $43.49 | $777.52 | 2,205,800 | — | — |
| 2007-06-21 | $44.47 | $795.04 | 1,788,700 | — | — |
| 2007-06-20 | $43.96 | $785.93 | 1,962,100 | — | — |
| 2007-06-19 | $45.57 | $814.71 | 1,370,000 | — | — |
| 2007-06-18 | $45.37 | $811.13 | 1,542,700 | — | — |
| 2007-06-15 | $46.27 | $827.22 | 2,963,400 | — | — |
| 2007-06-14 | $45.24 | $808.81 | 1,927,200 | — | — |
| 2007-06-13 | $45.34 | $810.60 | 2,985,800 | — | — |
| 2007-06-12 | $44.62 | $797.73 | 2,918,200 | — | — |
| 2007-06-11 | $45.04 | $805.23 | 2,996,100 | — | — |
| 2007-06-08 | $44.91 | $802.91 | 2,878,000 | — | — |
| 2007-06-07 | $44.50 | $795.58 | 4,086,900 | — | — |
| 2007-06-06 | $45.78 | $818.46 | 2,311,400 | — | — |
| 2007-06-05 | $46.54 | $832.05 | 3,253,100 | — | — |
| 2007-06-04 | $46.89 | $838.31 | 2,704,900 | — | — |
| 2007-06-01 | $47.56 | $850.29 | 2,240,000 | — | — |
| 2007-05-31 | $47.63 | $851.54 | 2,001,200 | — | — |
| 2007-05-30 | $47.84 | $855.29 | 4,715,200 | — | — |
| 2007-05-29 | $47.34 | $846.35 | 2,178,100 | — | — |
| 2007-05-25 | $47.25 | $844.75 | 2,662,500 | — | — |
| 2007-05-24 | $47.37 | $846.89 | 6,283,000 | — | — |
| 2007-05-23 | $48.90 | $874.24 | 3,091,700 | — | — |
| 2007-05-22 | $48.88 | $873.89 | 2,394,800 | — | — |
| 2007-05-21 | $49.70 | $888.55 | 1,385,500 | — | — |
| 2007-05-18 | $49.14 | $878.54 | 1,430,000 | — | — |
| 2007-05-17 | $49.30 | $881.40 | 1,357,200 | — | — |
| 2007-05-16 | $49.80 | $890.33 | 1,469,400 | — | — |
| 2007-05-15 | $49.44 | $883.90 | 2,414,100 | — | — |
| 2007-05-14 | $49.16 | $878.89 | 2,514,400 | — | — |
| 2007-05-11 | $48.92 | $874.60 | 1,676,100 | — | — |
| 2007-05-10 | $48.74 | $871.38 | 1,951,000 | — | — |
| 2007-05-09 | $49.43 | $883.72 | 2,212,800 | — | — |
| 2007-05-08 | $49.82 | $890.69 | 2,681,400 | — | — |
| 2007-05-07 | $50.53 | $896.41 | 2,864,300 | — | — |
| 2007-05-04 | $50.40 | $894.11 | 1,253,000 | — | — |
| 2007-05-03 | $50.63 | $898.19 | 3,405,100 | — | — |
| 2007-05-02 | $50.62 | $898.01 | 1,976,300 | — | — |
| 2007-05-01 | $50.66 | $898.72 | 2,164,100 | — | — |
| 2007-04-30 | $50.22 | $890.91 | 3,872,900 | — | — |
| 2007-04-27 | $50.35 | $893.22 | 2,300,100 | — | — |
| 2007-04-26 | $50.25 | $891.45 | 3,605,800 | — | — |
| 2007-04-25 | $50.71 | $899.61 | 7,531,000 | — | — |
| 2007-04-24 | $50.95 | $903.86 | 2,426,700 | — | — |
| 2007-04-23 | $50.60 | $897.66 | 1,636,300 | — | — |
| 2007-04-20 | $50.34 | $893.04 | 2,842,300 | — | — |
| 2007-04-19 | $49.88 | $884.88 | 2,412,600 | — | — |
| 2007-04-18 | $49.77 | $882.93 | 2,407,600 | — | — |
| 2007-04-17 | $49.49 | $877.96 | 1,696,500 | — | — |
| 2007-04-16 | $49.04 | $869.98 | 1,498,200 | — | — |
| 2007-04-13 | $48.66 | $863.24 | 1,160,900 | — | — |
| 2007-04-12 | $48.60 | $862.17 | 2,401,900 | — | — |
| 2007-04-11 | $48.77 | $865.19 | 2,568,000 | — | — |
| 2007-04-10 | $49.38 | $876.01 | 2,368,500 | — | — |
| 2007-04-09 | $49.57 | $879.38 | 1,636,300 | — | — |
| 2007-04-05 | $48.84 | $866.43 | 1,894,200 | — | — |
| 2007-04-04 | $48.80 | $865.72 | 3,141,900 | — | — |
| 2007-04-03 | $49.39 | $876.19 | 2,603,400 | — | — |
| 2007-04-02 | $49.81 | $883.64 | 2,092,300 | — | — |
| 2007-03-30 | $48.75 | $864.84 | 2,281,700 | — | — |
| 2007-03-29 | $49.03 | $869.80 | 1,998,600 | — | — |
| 2007-03-28 | $48.83 | $866.26 | 1,982,600 | — | — |
| 2007-03-27 | $48.93 | $868.03 | 1,756,300 | — | — |
| 2007-03-26 | $49.30 | $874.59 | 3,558,100 | — | — |
| 2007-03-23 | $49.16 | $872.11 | 2,844,500 | — | — |
| 2007-03-22 | $48.38 | $858.27 | 2,190,600 | — | — |
| 2007-03-21 | $48.04 | $852.24 | 3,822,100 | — | — |
| 2007-03-20 | $47.26 | $838.40 | 1,821,600 | — | — |
| 2007-03-19 | $46.40 | $823.15 | 1,834,300 | — | — |
| 2007-03-16 | $45.97 | $815.52 | 2,546,800 | — | — |
| 2007-03-15 | $46.35 | $822.26 | 2,294,100 | — | — |
| 2007-03-14 | $45.61 | $809.13 | 2,135,100 | — | — |
| 2007-03-13 | $45.27 | $803.10 | 1,793,700 | — | — |
| 2007-03-12 | $46.12 | $818.18 | 1,434,200 | — | — |
| 2007-03-09 | $45.15 | $800.97 | 1,751,800 | — | — |
| 2007-03-08 | $45.14 | $800.79 | 1,958,300 | — | — |
| 2007-03-07 | $45.17 | $801.33 | 2,366,100 | — | — |
| 2007-03-06 | $45.33 | $804.16 | 2,829,600 | — | — |
| 2007-03-05 | $44.30 | $785.89 | 2,846,800 | — | — |
| 2007-03-02 | $44.87 | $796.00 | 1,840,400 | — | — |
| 2007-03-01 | $45.47 | $806.65 | 2,573,200 | — | — |
| 2007-02-28 | $44.90 | $796.54 | 3,396,500 | — | — |
| 2007-02-27 | $44.97 | $797.78 | 2,429,800 | — | — |
| 2007-02-26 | $46.22 | $819.95 | 3,228,700 | — | — |
| 2007-02-23 | $45.75 | $811.62 | 2,146,900 | — | — |
| 2007-02-22 | $45.52 | $807.53 | 1,743,200 | — | — |
| 2007-02-21 | $45.70 | $810.73 | 1,924,600 | — | — |
| 2007-02-20 | $45.95 | $815.16 | 1,380,100 | — | — |
| 2007-02-16 | $45.89 | $814.10 | 1,309,400 | — | — |
| 2007-02-15 | $45.71 | $810.91 | 1,475,300 | — | — |
| 2007-02-14 | $45.95 | $815.16 | 2,257,800 | — | — |
| 2007-02-13 | $45.78 | $812.15 | 2,393,000 | — | — |
| 2007-02-12 | $45.67 | $810.20 | 1,791,100 | — | — |
| 2007-02-09 | $45.45 | $806.29 | 2,320,300 | — | — |
| 2007-02-08 | $45.30 | $803.63 | 1,939,400 | — | — |
| 2007-02-07 | $45.00 | $798.31 | 1,852,300 | — | — |
| 2007-02-06 | $45.05 | $792.28 | 2,020,000 | — | — |
| 2007-02-05 | $44.66 | $785.42 | 1,539,500 | — | — |
| 2007-02-02 | $44.26 | $778.38 | 2,093,300 | — | — |
| 2007-02-01 | $43.70 | $768.54 | 3,413,000 | — | — |
| 2007-01-31 | $43.53 | $765.55 | 3,245,100 | — | — |
| 2007-01-30 | $43.76 | $769.59 | 2,485,200 | — | — |
| 2007-01-29 | $43.37 | $762.73 | 3,257,300 | — | — |
| 2007-01-26 | $43.26 | $760.80 | 1,377,000 | — | — |
| 2007-01-25 | $42.95 | $755.35 | 1,263,000 | — | — |
| 2007-01-24 | $43.11 | $758.16 | 1,383,000 | — | — |
| 2007-01-23 | $42.61 | $749.37 | 1,971,400 | — | — |
| 2007-01-22 | $42.25 | $743.04 | 3,389,200 | — | — |
| 2007-01-19 | $41.94 | $737.58 | 1,223,700 | — | — |
| 2007-01-18 | $41.93 | $737.41 | 1,088,900 | — | — |
| 2007-01-17 | $42.07 | $739.87 | 1,687,000 | — | — |
| 2007-01-16 | $42.11 | $740.57 | 1,607,100 | — | — |
| 2007-01-12 | $41.86 | $736.18 | 2,885,900 | — | — |
| 2007-01-11 | $42.72 | $751.30 | 2,019,000 | — | — |
| 2007-01-10 | $42.33 | $744.44 | 1,469,500 | — | — |
| 2007-01-09 | $42.41 | $745.85 | 2,595,400 | — | — |
| 2007-01-08 | $42.01 | $738.82 | 1,884,100 | — | — |
| 2007-01-05 | $42.04 | $739.34 | 1,335,100 | — | — |
| 2007-01-04 | $42.84 | $753.41 | 1,272,900 | — | — |
| 2007-01-03 | $42.85 | $753.59 | 1,673,200 | — | — |