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 | $59.22 | $143.59 | 1,319,606 | — | — |
| 2007-12-28 | $60.34 | $146.30 | 1,276,794 | — | — |
| 2007-12-27 | $60.19 | $145.93 | 1,631,827 | — | — |
| 2007-12-26 | $61.19 | $148.37 | 2,231,315 | — | — |
| 2007-12-24 | $59.99 | $145.46 | 837,320 | — | — |
| 2007-12-21 | $59.77 | $144.92 | 4,135,153 | — | — |
| 2007-12-20 | $57.92 | $140.43 | 3,881,474 | — | — |
| 2007-12-19 | $58.33 | $141.42 | 4,456,481 | — | — |
| 2007-12-18 | $58.60 | $142.07 | 3,673,090 | — | — |
| 2007-12-17 | $57.32 | $138.98 | 5,621,869 | — | — |
| 2007-12-14 | $60.09 | $145.70 | 5,537,782 | — | — |
| 2007-12-13 | $62.86 | $152.41 | 4,156,204 | — | — |
| 2007-12-12 | $64.41 | $156.18 | 2,898,214 | — | — |
| 2007-12-11 | $64.15 | $155.54 | 3,879,345 | — | — |
| 2007-12-10 | $66.00 | $160.01 | 2,311,263 | — | — |
| 2007-12-07 | $65.11 | $157.86 | 3,307,295 | — | — |
| 2007-12-06 | $65.30 | $158.33 | 3,845,521 | — | — |
| 2007-12-05 | $64.32 | $155.95 | 3,814,890 | — | — |
| 2007-12-04 | $63.07 | $152.92 | 4,072,236 | — | — |
| 2007-12-03 | $63.59 | $154.17 | 3,914,352 | — | — |
| 2007-11-30 | $64.12 | $155.46 | 3,988,149 | — | — |
| 2007-11-29 | $63.80 | $154.68 | 4,293,866 | — | — |
| 2007-11-28 | $63.34 | $153.57 | 5,636,534 | — | — |
| 2007-11-27 | $61.33 | $148.69 | 7,397,034 | — | — |
| 2007-11-26 | $60.01 | $145.50 | 4,756,047 | — | — |
| 2007-11-23 | $61.57 | $149.29 | 2,750,146 | — | — |
| 2007-11-21 | $59.06 | $143.20 | 9,036,667 | — | — |
| 2007-11-20 | $61.48 | $149.06 | 9,177,048 | — | — |
| 2007-11-19 | $59.90 | $145.23 | 7,151,042 | — | — |
| 2007-11-16 | $63.19 | $153.20 | 5,132,486 | — | — |
| 2007-11-15 | $62.66 | $151.91 | 9,367,219 | — | — |
| 2007-11-14 | $64.13 | $155.48 | 6,885,417 | — | — |
| 2007-11-13 | $63.61 | $154.23 | 9,770,031 | — | — |
| 2007-11-12 | $60.03 | $145.56 | 8,489,098 | — | — |
| 2007-11-09 | $64.10 | $155.42 | 8,899,715 | — | — |
| 2007-11-08 | $64.98 | $157.55 | 19,047,250 | — | — |
| 2007-11-07 | $67.94 | $164.73 | 6,403,722 | — | — |
| 2007-11-06 | $70.59 | $171.14 | 6,038,400 | — | — |
| 2007-11-05 | $67.29 | $163.15 | 8,673,119 | — | — |
| 2007-11-02 | $70.80 | $171.66 | 7,396,206 | — | — |
| 2007-11-01 | $69.70 | $168.99 | 7,681,462 | — | — |
| 2007-10-31 | $73.78 | $178.89 | 6,263,814 | — | — |
| 2007-10-30 | $71.22 | $172.68 | 5,328,334 | — | — |
| 2007-10-29 | $73.84 | $179.04 | 4,570,370 | — | — |
| 2007-10-26 | $72.85 | $176.64 | 4,560,436 | — | — |
| 2007-10-25 | $69.67 | $168.93 | 4,961,829 | — | — |
| 2007-10-24 | $68.79 | $166.78 | 8,345,878 | — | — |
| 2007-10-23 | $70.93 | $171.96 | 5,811,448 | — | — |
| 2007-10-22 | $68.44 | $165.94 | 8,816,456 | — | — |
| 2007-10-19 | $69.88 | $169.42 | 7,192,789 | — | — |
| 2007-10-18 | $72.44 | $175.63 | 3,736,362 | — | — |
| 2007-10-17 | $70.06 | $169.87 | 5,403,314 | — | — |
| 2007-10-16 | $69.34 | $168.11 | 5,166,901 | — | — |
| 2007-10-15 | $70.35 | $170.57 | 5,749,596 | — | — |
| 2007-10-12 | $71.66 | $173.75 | 5,812,868 | — | — |
| 2007-10-11 | $70.74 | $171.51 | 11,526,392 | — | — |
| 2007-10-10 | $69.37 | $168.19 | 4,791,763 | — | — |
| 2007-10-09 | $68.90 | $167.04 | 4,640,147 | — | — |
| 2007-10-08 | $66.33 | $160.81 | 3,609,108 | — | — |
| 2007-10-05 | $67.24 | $163.02 | 4,793,774 | — | — |
| 2007-10-04 | $66.17 | $160.44 | 3,915,534 | — | — |
| 2007-10-03 | $66.11 | $160.28 | 4,630,449 | — | — |
| 2007-10-02 | $67.48 | $163.60 | 6,055,903 | — | — |
| 2007-10-01 | $69.23 | $167.86 | 5,452,276 | — | — |
| 2007-09-28 | $66.46 | $161.14 | 3,865,153 | — | — |
| 2007-09-27 | $65.66 | $159.19 | 5,733,511 | — | — |
| 2007-09-26 | $64.02 | $155.21 | 5,562,618 | — | — |
| 2007-09-25 | $65.11 | $157.86 | 5,699,806 | — | — |
| 2007-09-24 | $64.21 | $155.69 | 10,112,410 | — | — |
| 2007-09-21 | $61.33 | $148.69 | 3,893,182 | — | — |
| 2007-09-20 | $60.32 | $146.25 | 3,645,298 | — | — |
| 2007-09-19 | $59.53 | $144.33 | 6,447,244 | — | — |
| 2007-09-18 | $57.98 | $140.58 | 6,144,248 | — | — |
| 2007-09-17 | $54.49 | $132.11 | 1,887,517 | — | — |
| 2007-09-14 | $55.76 | $135.18 | 2,548,622 | — | — |
| 2007-09-13 | $55.95 | $135.66 | 3,462,459 | — | — |
| 2007-09-12 | $54.74 | $132.72 | 3,928,070 | — | — |
| 2007-09-11 | $55.68 | $133.89 | 3,867,045 | — | — |
| 2007-09-10 | $53.66 | $129.03 | 2,894,785 | — | — |
| 2007-09-07 | $54.27 | $130.50 | 3,749,016 | — | — |
| 2007-09-06 | $55.97 | $134.58 | 5,073,590 | — | — |
| 2007-09-05 | $53.09 | $127.67 | 3,485,284 | — | — |
| 2007-09-04 | $54.30 | $130.58 | 3,785,560 | — | — |
| 2007-08-31 | $53.40 | $128.40 | 3,305,402 | — | — |
| 2007-08-30 | $52.26 | $125.68 | 3,119,962 | — | — |
| 2007-08-29 | $52.78 | $126.92 | 4,417,216 | — | — |
| 2007-08-28 | $50.49 | $121.41 | 3,390,081 | — | — |
| 2007-08-27 | $52.43 | $126.08 | 1,896,742 | — | — |
| 2007-08-24 | $52.67 | $126.65 | 3,178,858 | — | — |
| 2007-08-23 | $51.55 | $123.95 | 5,717,782 | — | — |
| 2007-08-22 | $50.39 | $121.16 | 5,342,171 | — | — |
| 2007-08-21 | $48.70 | $117.12 | 5,537,546 | — | — |
| 2007-08-20 | $47.79 | $114.92 | 6,101,908 | — | — |
| 2007-08-17 | $46.34 | $111.42 | 9,975,104 | — | — |
| 2007-08-16 | $44.20 | $106.28 | 13,602,070 | — | — |
| 2007-08-15 | $45.93 | $110.45 | 6,565,391 | — | — |
| 2007-08-14 | $48.76 | $117.26 | 3,771,369 | — | — |
| 2007-08-13 | $50.51 | $121.47 | 3,610,646 | — | — |
| 2007-08-10 | $49.68 | $119.46 | 9,242,922 | — | — |
| 2007-08-09 | $51.24 | $123.22 | 6,937,336 | — | — |
| 2007-08-08 | $54.17 | $130.27 | 4,221,014 | — | — |
| 2007-08-07 | $52.29 | $125.74 | 5,047,098 | — | — |
| 2007-08-06 | $52.02 | $125.09 | 8,099,531 | — | — |
| 2007-08-03 | $51.35 | $123.48 | 4,047,992 | — | — |
| 2007-08-02 | $53.21 | $127.96 | 3,033,510 | — | — |
| 2007-08-01 | $52.83 | $127.04 | 5,030,187 | — | — |
| 2007-07-31 | $53.93 | $129.68 | 5,257,020 | — | — |
| 2007-07-30 | $54.19 | $130.31 | 4,729,674 | — | — |
| 2007-07-27 | $51.87 | $124.72 | 6,382,316 | — | — |
| 2007-07-26 | $53.48 | $128.61 | 6,352,395 | — | — |
| 2007-07-25 | $56.51 | $135.89 | 5,807,073 | — | — |
| 2007-07-24 | $56.45 | $135.74 | 3,074,666 | — | — |
| 2007-07-23 | $57.73 | $138.81 | 2,611,775 | — | — |
| 2007-07-20 | $56.68 | $136.29 | 2,727,321 | — | — |
| 2007-07-19 | $57.11 | $137.33 | 2,700,711 | — | — |
| 2007-07-18 | $55.63 | $133.77 | 3,821,631 | — | — |
| 2007-07-17 | $56.07 | $134.83 | 3,670,725 | — | — |
| 2007-07-16 | $56.45 | $135.74 | 3,848,832 | — | — |
| 2007-07-13 | $57.46 | $138.18 | 2,863,208 | — | — |
| 2007-07-12 | $58.02 | $139.52 | 4,721,987 | — | — |
| 2007-07-11 | $55.75 | $134.06 | 2,620,645 | — | — |
| 2007-07-10 | $55.03 | $132.33 | 4,446,546 | — | — |
| 2007-07-09 | $56.71 | $136.37 | 3,270,159 | — | — |
| 2007-07-06 | $55.20 | $132.73 | 3,443,064 | — | — |
| 2007-07-05 | $54.01 | $129.89 | 3,461,868 | — | — |
| 2007-07-03 | $52.53 | $126.33 | 2,095,901 | — | — |
| 2007-07-02 | $51.99 | $125.03 | 2,524,968 | — | — |
| 2007-06-29 | $50.52 | $121.49 | 3,348,569 | — | — |
| 2007-06-28 | $50.10 | $120.47 | 2,145,336 | — | — |
| 2007-06-27 | $48.92 | $117.65 | 4,064,904 | — | — |
| 2007-06-26 | $49.41 | $118.83 | 5,493,078 | — | — |
| 2007-06-25 | $49.80 | $119.76 | 2,541,880 | — | — |
| 2007-06-22 | $50.29 | $120.92 | 2,865,337 | — | — |
| 2007-06-21 | $51.06 | $122.79 | 5,129,648 | — | — |
| 2007-06-20 | $49.25 | $118.44 | 5,443,524 | — | — |
| 2007-06-19 | $49.88 | $119.94 | 2,491,263 | — | — |
| 2007-06-18 | $49.55 | $119.15 | 2,949,660 | — | — |
| 2007-06-15 | $48.93 | $117.67 | 2,478,254 | — | — |
| 2007-06-14 | $48.79 | $117.32 | 3,007,610 | — | — |
| 2007-06-13 | $48.20 | $115.90 | 5,645,167 | — | — |
| 2007-06-12 | $46.62 | $112.10 | 2,919,857 | — | — |
| 2007-06-11 | $47.43 | $114.05 | 2,893,247 | — | — |
| 2007-06-08 | $47.17 | $113.42 | 4,287,834 | — | — |
| 2007-06-07 | $46.30 | $111.34 | 6,834,918 | — | — |
| 2007-06-06 | $46.08 | $110.81 | 3,559,910 | — | — |
| 2007-06-05 | $46.54 | $111.91 | 3,535,902 | — | — |
| 2007-06-04 | $46.16 | $111.00 | 2,100,868 | — | — |
| 2007-06-01 | $45.61 | $109.68 | 2,566,716 | — | — |
| 2007-05-31 | $44.51 | $107.03 | 2,596,756 | — | — |
| 2007-05-30 | $43.92 | $105.61 | 2,247,872 | — | — |
| 2007-05-29 | $43.67 | $105.02 | 2,802,301 | — | — |
| 2007-05-25 | $43.08 | $103.60 | 3,040,961 | — | — |
| 2007-05-24 | $41.94 | $100.85 | 5,452,631 | — | — |
| 2007-05-23 | $43.77 | $105.24 | 3,238,346 | — | — |
| 2007-05-22 | $42.91 | $103.19 | 2,944,338 | — | — |
| 2007-05-21 | $43.62 | $104.90 | 3,928,425 | — | — |
| 2007-05-18 | $43.21 | $103.90 | 3,404,982 | — | — |
| 2007-05-17 | $42.81 | $102.95 | 4,989,621 | — | — |
| 2007-05-16 | $43.60 | $104.84 | 4,467,361 | — | — |
| 2007-05-15 | $43.50 | $104.61 | 3,520,646 | — | — |
| 2007-05-14 | $43.34 | $104.23 | 3,777,400 | — | — |
| 2007-05-11 | $44.26 | $106.42 | 2,442,656 | — | — |
| 2007-05-10 | $43.51 | $104.63 | 4,614,247 | — | — |
| 2007-05-09 | $45.16 | $108.60 | 7,182,382 | — | — |
| 2007-05-08 | $43.04 | $103.49 | 3,657,715 | — | — |
| 2007-05-07 | $43.97 | $105.73 | 4,209,187 | — | — |
| 2007-05-04 | $43.66 | $104.98 | 6,477,638 | — | — |
| 2007-05-03 | $42.30 | $101.73 | 3,364,653 | — | — |
| 2007-05-02 | $41.97 | $100.93 | 2,054,035 | — | — |
| 2007-05-01 | $41.02 | $98.64 | 3,228,175 | — | — |
| 2007-04-30 | $41.30 | $99.31 | 2,667,005 | — | — |
| 2007-04-27 | $41.36 | $99.47 | 1,801,302 | — | — |
| 2007-04-26 | $41.63 | $100.10 | 3,020,737 | — | — |
| 2007-04-25 | $42.49 | $102.17 | 2,724,837 | — | — |
| 2007-04-24 | $41.47 | $99.71 | 2,371,815 | — | — |
| 2007-04-23 | $42.03 | $101.08 | 2,606,453 | — | — |
| 2007-04-20 | $42.65 | $102.56 | 2,300,974 | — | — |
| 2007-04-19 | $41.64 | $100.14 | 2,883,549 | — | — |
| 2007-04-18 | $42.29 | $101.71 | 3,521,947 | — | — |
| 2007-04-17 | $43.17 | $103.80 | 4,183,642 | — | — |
| 2007-04-16 | $43.21 | $103.90 | 3,353,655 | — | — |
| 2007-04-13 | $42.62 | $102.50 | 1,978,582 | — | — |
| 2007-04-12 | $42.53 | $102.27 | 2,906,256 | — | — |
| 2007-04-11 | $42.25 | $101.60 | 3,092,406 | — | — |
| 2007-04-10 | $43.01 | $103.43 | 3,163,366 | — | — |
| 2007-04-09 | $41.96 | $100.91 | 2,229,186 | — | — |
| 2007-04-05 | $41.84 | $100.61 | 1,667,070 | — | — |
| 2007-04-04 | $42.18 | $101.42 | 2,965,507 | — | — |
| 2007-04-03 | $42.04 | $101.10 | 2,896,795 | — | — |
| 2007-04-02 | $41.12 | $98.88 | 2,835,179 | — | — |
| 2007-03-30 | $40.97 | $98.51 | 3,217,531 | — | — |
| 2007-03-29 | $40.86 | $98.25 | 4,145,797 | — | — |
| 2007-03-28 | $40.06 | $96.34 | 3,213,510 | — | — |
| 2007-03-27 | $40.90 | $98.35 | 4,574,273 | — | — |
| 2007-03-26 | $41.20 | $99.08 | 6,146,849 | — | — |
| 2007-03-23 | $39.95 | $96.07 | 3,802,591 | — | — |
| 2007-03-22 | $39.85 | $95.83 | 2,702,367 | — | — |
| 2007-03-21 | $39.92 | $95.99 | 3,758,478 | — | — |
| 2007-03-20 | $39.12 | $94.06 | 3,584,864 | — | — |
| 2007-03-19 | $38.46 | $92.49 | 2,606,926 | — | — |
| 2007-03-16 | $37.32 | $89.75 | 2,418,293 | — | — |
| 2007-03-15 | $37.26 | $89.59 | 4,300,725 | — | — |
| 2007-03-14 | $36.00 | $86.58 | 3,645,179 | — | — |
| 2007-03-13 | $35.76 | $85.99 | 3,808,149 | — | — |
| 2007-03-12 | $36.86 | $88.63 | 2,558,319 | — | — |
| 2007-03-09 | $36.27 | $87.21 | 2,620,409 | — | — |
| 2007-03-08 | $36.16 | $86.94 | 2,931,565 | — | — |
| 2007-03-07 | $36.00 | $86.56 | 2,774,390 | — | — |
| 2007-03-06 | $35.92 | $86.37 | 4,510,055 | — | — |
| 2007-03-05 | $34.40 | $82.71 | 5,318,636 | — | — |
| 2007-03-02 | $35.17 | $84.56 | 4,814,115 | — | — |
| 2007-03-01 | $35.77 | $86.01 | 5,007,125 | — | — |
| 2007-02-28 | $36.30 | $87.29 | 4,896,546 | — | — |
| 2007-02-27 | $36.75 | $87.55 | 7,687,612 | — | — |
| 2007-02-26 | $39.53 | $94.18 | 2,969,528 | — | — |
| 2007-02-23 | $39.15 | $93.28 | 3,287,426 | — | — |
| 2007-02-22 | $38.81 | $92.47 | 3,341,592 | — | — |
| 2007-02-21 | $38.46 | $91.62 | 4,361,750 | — | — |
| 2007-02-20 | $38.68 | $92.17 | 2,625,376 | — | — |
| 2007-02-16 | $38.69 | $92.19 | 1,874,272 | — | — |
| 2007-02-15 | $38.61 | $91.99 | 3,079,515 | — | — |
| 2007-02-14 | $38.56 | $91.87 | 4,818,846 | — | — |
| 2007-02-13 | $38.07 | $90.70 | 3,057,163 | — | — |
| 2007-02-12 | $37.21 | $88.66 | 3,247,571 | — | — |
| 2007-02-09 | $36.71 | $87.45 | 2,431,302 | — | — |
| 2007-02-08 | $36.83 | $87.76 | 4,542,460 | — | — |
| 2007-02-07 | $37.23 | $88.70 | 6,437,782 | — | — |
| 2007-02-06 | $35.27 | $84.03 | 3,604,969 | — | — |
| 2007-02-05 | $34.82 | $82.96 | 3,231,013 | — | — |
| 2007-02-02 | $34.82 | $82.96 | 5,264,825 | — | — |
| 2007-02-01 | $35.02 | $83.44 | 4,408,820 | — | — |
| 2007-01-31 | $34.66 | $82.58 | 4,031,671 | — | — |
| 2007-01-30 | $34.42 | $82.01 | 2,751,329 | — | — |
| 2007-01-29 | $33.92 | $80.81 | 2,727,084 | — | — |
| 2007-01-26 | $34.01 | $81.03 | 1,710,001 | — | — |
| 2007-01-25 | $34.11 | $81.27 | 4,681,658 | — | — |
| 2007-01-24 | $34.94 | $83.24 | 5,277,716 | — | — |
| 2007-01-23 | $34.63 | $82.52 | 4,074,838 | — | — |
| 2007-01-22 | $33.53 | $79.90 | 2,513,615 | — | — |
| 2007-01-19 | $33.83 | $80.60 | 4,264,063 | — | — |
| 2007-01-18 | $32.72 | $77.96 | 3,849,069 | — | — |
| 2007-01-17 | $32.61 | $77.70 | 3,477,597 | — | — |
| 2007-01-16 | $32.60 | $77.68 | 4,087,610 | — | — |
| 2007-01-12 | $33.42 | $79.62 | 4,468,780 | — | — |
| 2007-01-11 | $32.94 | $78.49 | 7,440,674 | — | — |
| 2007-01-10 | $32.00 | $76.23 | 5,494,970 | — | — |
| 2007-01-09 | $31.84 | $75.85 | 9,853,408 | — | — |
| 2007-01-08 | $31.56 | $75.20 | 5,528,203 | — | — |
| 2007-01-05 | $31.42 | $74.86 | 5,218,465 | — | — |
| 2007-01-04 | $31.91 | $76.03 | 6,056,376 | — | — |
| 2007-01-03 | $32.87 | $78.31 | 7,433,460 | — | — |