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
- 1990-03-26 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 | $43.93 | $48.70 | 1,451,400 | — | — |
| 2007-12-28 | $44.11 | $48.90 | 1,195,600 | — | — |
| 2007-12-27 | $44.12 | $48.91 | 1,245,900 | — | — |
| 2007-12-26 | $44.95 | $49.83 | 1,082,400 | — | — |
| 2007-12-24 | $44.86 | $49.73 | 520,700 | — | — |
| 2007-12-21 | $44.99 | $49.88 | 2,508,500 | — | — |
| 2007-12-20 | $44.45 | $49.28 | 1,884,000 | — | — |
| 2007-12-19 | $43.79 | $48.39 | 2,063,200 | — | — |
| 2007-12-18 | $43.82 | $48.43 | 2,426,700 | — | — |
| 2007-12-17 | $44.26 | $48.91 | 2,412,700 | — | — |
| 2007-12-14 | $44.14 | $48.78 | 3,204,700 | — | — |
| 2007-12-13 | $45.01 | $49.74 | 6,514,800 | — | — |
| 2007-12-12 | $44.01 | $48.64 | 2,433,600 | — | — |
| 2007-12-11 | $43.08 | $47.61 | 1,976,200 | — | — |
| 2007-12-10 | $43.47 | $48.04 | 1,232,900 | — | — |
| 2007-12-07 | $43.57 | $48.15 | 2,059,500 | — | — |
| 2007-12-06 | $44.16 | $48.80 | 1,507,900 | — | — |
| 2007-12-05 | $43.02 | $47.54 | 4,270,100 | — | — |
| 2007-12-04 | $42.66 | $47.14 | 2,105,500 | — | — |
| 2007-12-03 | $43.21 | $47.75 | 2,880,500 | — | — |
| 2007-11-30 | $43.66 | $48.25 | 2,175,000 | — | — |
| 2007-11-29 | $43.65 | $48.24 | 2,188,300 | — | — |
| 2007-11-28 | $42.89 | $47.40 | 1,803,800 | — | — |
| 2007-11-27 | $41.56 | $45.93 | 1,736,900 | — | — |
| 2007-11-26 | $41.13 | $45.45 | 1,500,000 | — | — |
| 2007-11-23 | $41.74 | $46.13 | 730,200 | — | — |
| 2007-11-21 | $41.02 | $45.33 | 1,843,900 | — | — |
| 2007-11-20 | $41.13 | $45.45 | 3,073,400 | — | — |
| 2007-11-19 | $40.95 | $45.25 | 1,761,400 | — | — |
| 2007-11-16 | $41.91 | $46.31 | 1,951,700 | — | — |
| 2007-11-15 | $41.81 | $46.20 | 2,643,600 | — | — |
| 2007-11-14 | $42.20 | $46.63 | 4,589,500 | — | — |
| 2007-11-13 | $44.10 | $48.73 | 2,531,000 | — | — |
| 2007-11-12 | $43.61 | $48.19 | 2,839,200 | — | — |
| 2007-11-09 | $44.35 | $49.01 | 2,927,700 | — | — |
| 2007-11-08 | $43.93 | $48.55 | 3,151,800 | — | — |
| 2007-11-07 | $43.79 | $48.39 | 3,378,700 | — | — |
| 2007-11-06 | $45.05 | $49.78 | 1,932,000 | — | — |
| 2007-11-05 | $44.36 | $49.02 | 2,682,400 | — | — |
| 2007-11-02 | $43.66 | $48.25 | 2,384,500 | — | — |
| 2007-11-01 | $42.75 | $47.24 | 6,176,100 | — | — |
| 2007-10-31 | $43.61 | $48.19 | 2,368,400 | — | — |
| 2007-10-30 | $43.50 | $48.07 | 2,023,100 | — | — |
| 2007-10-29 | $43.52 | $48.09 | 2,444,700 | — | — |
| 2007-10-26 | $42.78 | $47.28 | 1,401,600 | — | — |
| 2007-10-25 | $41.67 | $46.05 | 1,760,000 | — | — |
| 2007-10-24 | $41.50 | $45.86 | 1,963,700 | — | — |
| 2007-10-23 | $42.11 | $46.54 | 1,674,700 | — | — |
| 2007-10-22 | $41.16 | $45.49 | 3,316,100 | — | — |
| 2007-10-19 | $42.40 | $46.86 | 2,207,400 | — | — |
| 2007-10-18 | $43.83 | $48.44 | 1,848,100 | — | — |
| 2007-10-17 | $42.91 | $47.42 | 1,706,900 | — | — |
| 2007-10-16 | $42.60 | $47.08 | 1,552,900 | — | — |
| 2007-10-15 | $42.64 | $47.12 | 1,893,400 | — | — |
| 2007-10-12 | $43.83 | $48.44 | 1,082,000 | — | — |
| 2007-10-11 | $43.05 | $47.57 | 1,907,400 | — | — |
| 2007-10-10 | $43.95 | $48.57 | 1,621,200 | — | — |
| 2007-10-09 | $43.79 | $48.39 | 1,393,600 | — | — |
| 2007-10-08 | $43.96 | $48.58 | 1,342,800 | — | — |
| 2007-10-05 | $44.10 | $48.73 | 2,040,800 | — | — |
| 2007-10-04 | $43.83 | $48.44 | 1,952,700 | — | — |
| 2007-10-03 | $43.11 | $47.49 | 1,992,000 | — | — |
| 2007-10-02 | $43.45 | $47.86 | 1,949,100 | — | — |
| 2007-10-01 | $43.60 | $48.03 | 2,022,200 | — | — |
| 2007-09-28 | $43.10 | $47.47 | 2,354,000 | — | — |
| 2007-09-27 | $42.52 | $46.84 | 3,065,100 | — | — |
| 2007-09-26 | $42.56 | $46.88 | 2,050,300 | — | — |
| 2007-09-25 | $41.89 | $46.14 | 2,277,300 | — | — |
| 2007-09-24 | $41.86 | $46.11 | 2,601,500 | — | — |
| 2007-09-21 | $42.55 | $46.87 | 3,456,700 | — | — |
| 2007-09-20 | $42.55 | $46.87 | 3,363,900 | — | — |
| 2007-09-19 | $42.52 | $46.84 | 3,174,100 | — | — |
| 2007-09-18 | $42.46 | $46.77 | 2,667,900 | — | — |
| 2007-09-17 | $41.23 | $45.41 | 1,899,600 | — | — |
| 2007-09-14 | $41.36 | $45.56 | 2,074,500 | — | — |
| 2007-09-13 | $41.15 | $45.33 | 3,322,400 | — | — |
| 2007-09-12 | $40.92 | $45.07 | 4,451,700 | — | — |
| 2007-09-11 | $39.64 | $43.66 | 2,474,900 | — | — |
| 2007-09-10 | $38.83 | $42.77 | 2,049,400 | — | — |
| 2007-09-07 | $38.25 | $42.13 | 2,078,400 | — | — |
| 2007-09-06 | $38.97 | $42.93 | 1,515,800 | — | — |
| 2007-09-05 | $39.06 | $43.02 | 2,252,400 | — | — |
| 2007-09-04 | $38.94 | $42.89 | 2,571,600 | — | — |
| 2007-08-31 | $38.17 | $42.04 | 2,911,100 | — | — |
| 2007-08-30 | $38.25 | $42.13 | 4,399,000 | — | — |
| 2007-08-29 | $37.33 | $41.12 | 3,363,400 | — | — |
| 2007-08-28 | $35.77 | $39.40 | 2,381,800 | — | — |
| 2007-08-27 | $36.21 | $39.89 | 1,405,600 | — | — |
| 2007-08-24 | $36.36 | $40.05 | 1,668,900 | — | — |
| 2007-08-23 | $35.65 | $39.27 | 2,273,200 | — | — |
| 2007-08-22 | $36.36 | $40.05 | 2,647,000 | — | — |
| 2007-08-21 | $35.47 | $39.07 | 2,047,500 | — | — |
| 2007-08-20 | $35.24 | $38.82 | 1,800,600 | — | — |
| 2007-08-17 | $34.91 | $38.45 | 3,707,600 | — | — |
| 2007-08-16 | $34.41 | $37.90 | 4,826,900 | — | — |
| 2007-08-15 | $34.45 | $37.95 | 2,279,300 | — | — |
| 2007-08-14 | $34.94 | $38.49 | 2,363,600 | — | — |
| 2007-08-13 | $35.17 | $38.74 | 2,369,500 | — | — |
| 2007-08-10 | $35.45 | $39.05 | 4,019,200 | — | — |
| 2007-08-09 | $34.49 | $37.99 | 5,858,500 | — | — |
| 2007-08-08 | $35.41 | $39.00 | 5,247,300 | — | — |
| 2007-08-07 | $34.58 | $38.09 | 8,370,800 | — | — |
| 2007-08-06 | $34.30 | $37.78 | 9,188,100 | — | — |
| 2007-08-03 | $34.21 | $37.68 | 6,186,700 | — | — |
| 2007-08-02 | $35.44 | $39.04 | 3,867,500 | — | — |
| 2007-08-01 | $35.84 | $39.48 | 3,441,400 | — | — |
| 2007-07-31 | $35.32 | $38.91 | 3,435,700 | — | — |
| 2007-07-30 | $35.72 | $39.35 | 4,759,000 | — | — |
| 2007-07-27 | $35.50 | $39.10 | 4,388,700 | — | — |
| 2007-07-26 | $36.26 | $39.94 | 6,592,400 | — | — |
| 2007-07-25 | $36.84 | $40.58 | 3,858,500 | — | — |
| 2007-07-24 | $37.01 | $40.77 | 4,267,900 | — | — |
| 2007-07-23 | $37.23 | $41.01 | 4,206,400 | — | — |
| 2007-07-20 | $37.01 | $40.77 | 6,407,500 | — | — |
| 2007-07-19 | $38.09 | $41.96 | 9,571,500 | — | — |
| 2007-07-18 | $37.37 | $41.16 | 4,101,500 | — | — |
| 2007-07-17 | $36.94 | $40.69 | 5,963,400 | — | — |
| 2007-07-16 | $37.35 | $41.14 | 3,816,400 | — | — |
| 2007-07-13 | $37.68 | $41.50 | 5,574,300 | — | — |
| 2007-07-12 | $37.05 | $40.81 | 11,182,400 | — | — |
| 2007-07-11 | $38.63 | $42.55 | 6,502,700 | — | — |
| 2007-07-10 | $39.29 | $43.28 | 6,642,300 | — | — |
| 2007-07-09 | $40.27 | $44.36 | 2,740,500 | — | — |
| 2007-07-06 | $40.30 | $44.39 | 1,572,100 | — | — |
| 2007-07-05 | $40.18 | $44.26 | 2,073,900 | — | — |
| 2007-07-03 | $40.07 | $43.99 | 594,000 | — | — |
| 2007-07-02 | $40.19 | $44.13 | 2,764,100 | — | — |
| 2007-06-29 | $39.70 | $43.59 | 2,845,000 | — | — |
| 2007-06-28 | $39.60 | $43.48 | 3,019,100 | — | — |
| 2007-06-27 | $39.39 | $43.25 | 3,572,000 | — | — |
| 2007-06-26 | $39.01 | $42.83 | 4,848,500 | — | — |
| 2007-06-25 | $38.87 | $42.68 | 4,005,200 | — | — |
| 2007-06-22 | $38.73 | $42.52 | 4,107,600 | — | — |
| 2007-06-21 | $38.99 | $42.81 | 5,551,900 | — | — |
| 2007-06-20 | $38.81 | $42.61 | 4,487,900 | — | — |
| 2007-06-19 | $39.24 | $43.08 | 2,159,000 | — | — |
| 2007-06-18 | $39.18 | $43.02 | 2,154,800 | — | — |
| 2007-06-15 | $39.18 | $43.02 | 5,052,500 | — | — |
| 2007-06-14 | $39.00 | $42.82 | 2,068,800 | — | — |
| 2007-06-13 | $38.85 | $42.65 | 3,148,100 | — | — |
| 2007-06-12 | $38.66 | $42.45 | 3,710,100 | — | — |
| 2007-06-11 | $39.18 | $43.02 | 2,288,400 | — | — |
| 2007-06-08 | $39.64 | $43.52 | 3,432,800 | — | — |
| 2007-06-07 | $39.63 | $43.51 | 3,370,600 | — | — |
| 2007-06-06 | $40.85 | $44.85 | 2,862,700 | — | — |
| 2007-06-05 | $41.59 | $45.66 | 3,663,500 | — | — |
| 2007-06-04 | $41.45 | $45.51 | 4,038,500 | — | — |
| 2007-06-01 | $40.42 | $44.38 | 1,627,900 | — | — |
| 2007-05-31 | $40.19 | $44.13 | 2,223,000 | — | — |
| 2007-05-30 | $40.19 | $44.13 | 3,510,500 | — | — |
| 2007-05-29 | $40.58 | $44.55 | 2,130,100 | — | — |
| 2007-05-25 | $40.81 | $44.81 | 2,283,100 | — | — |
| 2007-05-24 | $40.60 | $44.58 | 3,371,400 | — | — |
| 2007-05-23 | $41.40 | $45.45 | 3,545,000 | — | — |
| 2007-05-22 | $40.95 | $44.96 | 4,978,200 | — | — |
| 2007-05-21 | $40.05 | $43.97 | 5,205,900 | — | — |
| 2007-05-18 | $40.62 | $44.60 | 17,079,000 | — | — |
| 2007-05-17 | $37.88 | $41.59 | 3,672,600 | — | — |
| 2007-05-16 | $38.26 | $42.01 | 2,171,700 | — | — |
| 2007-05-15 | $38.07 | $41.80 | 3,631,500 | — | — |
| 2007-05-14 | $38.56 | $42.34 | 4,161,900 | — | — |
| 2007-05-11 | $38.91 | $42.72 | 3,328,200 | — | — |
| 2007-05-10 | $39.00 | $42.82 | 2,988,900 | — | — |
| 2007-05-09 | $40.25 | $44.19 | 2,311,100 | — | — |
| 2007-05-08 | $39.83 | $43.73 | 2,372,200 | — | — |
| 2007-05-07 | $40.08 | $44.00 | 2,226,000 | — | — |
| 2007-05-04 | $40.77 | $44.76 | 2,843,500 | — | — |
| 2007-05-03 | $40.06 | $43.98 | 2,996,300 | — | — |
| 2007-05-02 | $40.33 | $44.28 | 6,769,800 | — | — |
| 2007-05-01 | $38.05 | $41.78 | 2,927,500 | — | — |
| 2007-04-30 | $38.14 | $41.87 | 2,347,100 | — | — |
| 2007-04-27 | $38.97 | $42.79 | 2,428,100 | — | — |
| 2007-04-26 | $39.20 | $43.04 | 2,294,800 | — | — |
| 2007-04-25 | $39.20 | $43.04 | 4,272,000 | — | — |
| 2007-04-24 | $39.30 | $43.15 | 8,010,400 | — | — |
| 2007-04-23 | $38.48 | $42.25 | 8,531,700 | — | — |
| 2007-04-20 | $40.00 | $43.92 | 6,927,900 | — | — |
| 2007-04-19 | $39.30 | $43.15 | 16,757,200 | — | — |
| 2007-04-18 | $39.70 | $43.59 | 3,297,100 | — | — |
| 2007-04-17 | $39.68 | $43.57 | 3,010,900 | — | — |
| 2007-04-16 | $40.25 | $44.19 | 1,771,900 | — | — |
| 2007-04-13 | $39.82 | $43.72 | 1,724,500 | — | — |
| 2007-04-12 | $39.43 | $43.29 | 2,622,900 | — | — |
| 2007-04-11 | $39.09 | $42.92 | 3,017,300 | — | — |
| 2007-04-10 | $39.85 | $43.75 | 2,692,400 | — | — |
| 2007-04-09 | $40.38 | $44.33 | 1,668,000 | — | — |
| 2007-04-05 | $40.61 | $44.59 | 1,783,700 | — | — |
| 2007-04-04 | $39.77 | $43.66 | 1,814,400 | — | — |
| 2007-04-03 | $39.67 | $43.55 | 3,466,200 | — | — |
| 2007-04-02 | $40.01 | $43.93 | 2,554,200 | — | — |
| 2007-03-30 | $40.38 | $44.33 | 1,751,800 | — | — |
| 2007-03-29 | $40.60 | $44.58 | 2,188,500 | — | — |
| 2007-03-28 | $40.13 | $44.06 | 1,605,800 | — | — |
| 2007-03-27 | $39.96 | $43.87 | 2,137,900 | — | — |
| 2007-03-26 | $40.72 | $44.71 | 1,824,100 | — | — |
| 2007-03-23 | $40.95 | $44.96 | 1,736,300 | — | — |
| 2007-03-22 | $40.42 | $44.38 | 1,897,400 | — | — |
| 2007-03-21 | $40.74 | $44.73 | 2,195,200 | — | — |
| 2007-03-20 | $39.94 | $43.85 | 2,698,100 | — | — |
| 2007-03-19 | $39.79 | $43.69 | 2,802,800 | — | — |
| 2007-03-16 | $39.08 | $42.91 | 2,655,700 | — | — |
| 2007-03-15 | $39.09 | $42.92 | 3,448,100 | — | — |
| 2007-03-14 | $38.52 | $42.15 | 3,441,100 | — | — |
| 2007-03-13 | $38.78 | $42.43 | 4,059,300 | — | — |
| 2007-03-12 | $38.97 | $42.64 | 4,208,600 | — | — |
| 2007-03-09 | $39.82 | $43.57 | 2,223,300 | — | — |
| 2007-03-08 | $40.19 | $43.98 | 2,818,600 | — | — |
| 2007-03-07 | $39.77 | $43.52 | 5,200,400 | — | — |
| 2007-03-06 | $39.95 | $43.71 | 6,384,400 | — | — |
| 2007-03-05 | $38.99 | $42.66 | 6,221,700 | — | — |
| 2007-03-02 | $40.45 | $44.26 | 2,486,700 | — | — |
| 2007-03-01 | $40.96 | $44.82 | 3,325,500 | — | — |
| 2007-02-28 | $41.26 | $45.15 | 4,264,000 | — | — |
| 2007-02-27 | $40.79 | $44.63 | 7,611,700 | — | — |
| 2007-02-26 | $42.72 | $46.75 | 2,832,900 | — | — |
| 2007-02-23 | $43.66 | $47.77 | 2,176,600 | — | — |
| 2007-02-22 | $44.38 | $48.56 | 2,730,100 | — | — |
| 2007-02-21 | $44.39 | $48.57 | 4,206,300 | — | — |
| 2007-02-20 | $43.58 | $47.69 | 3,013,300 | — | — |
| 2007-02-16 | $42.94 | $46.99 | 2,732,900 | — | — |
| 2007-02-15 | $42.78 | $46.81 | 3,870,200 | — | — |
| 2007-02-14 | $42.19 | $46.17 | 2,555,300 | — | — |
| 2007-02-13 | $41.99 | $45.95 | 4,615,100 | — | — |
| 2007-02-12 | $42.21 | $46.19 | 3,854,900 | — | — |
| 2007-02-09 | $43.38 | $47.47 | 1,864,700 | — | — |
| 2007-02-08 | $44.01 | $48.16 | 2,123,300 | — | — |
| 2007-02-07 | $43.71 | $47.83 | 2,926,500 | — | — |
| 2007-02-06 | $44.02 | $48.17 | 2,502,700 | — | — |
| 2007-02-05 | $44.34 | $48.52 | 2,475,200 | — | — |
| 2007-02-02 | $43.94 | $48.08 | 2,942,600 | — | — |
| 2007-02-01 | $44.32 | $48.50 | 3,185,000 | — | — |
| 2007-01-31 | $43.46 | $47.55 | 6,821,600 | — | — |
| 2007-01-30 | $44.58 | $48.78 | 3,768,100 | — | — |
| 2007-01-29 | $44.10 | $48.26 | 5,576,800 | — | — |
| 2007-01-26 | $45.35 | $49.62 | 5,267,600 | — | — |
| 2007-01-25 | $46.20 | $50.55 | 3,600,800 | — | — |
| 2007-01-24 | $47.36 | $51.82 | 2,991,300 | — | — |
| 2007-01-23 | $46.53 | $50.91 | 2,832,400 | — | — |
| 2007-01-22 | $46.60 | $50.99 | 2,538,300 | — | — |
| 2007-01-19 | $46.49 | $50.87 | 2,783,300 | — | — |
| 2007-01-18 | $46.10 | $50.44 | 6,225,800 | — | — |
| 2007-01-17 | $47.18 | $51.63 | 5,980,400 | — | — |
| 2007-01-16 | $48.26 | $52.81 | 3,889,900 | — | — |
| 2007-01-12 | $48.00 | $52.52 | 2,920,900 | — | — |
| 2007-01-11 | $47.96 | $52.48 | 2,270,600 | — | — |
| 2007-01-10 | $47.43 | $51.90 | 2,853,900 | — | — |
| 2007-01-09 | $46.77 | $51.18 | 2,819,700 | — | — |
| 2007-01-08 | $45.89 | $50.21 | 2,069,100 | — | — |
| 2007-01-05 | $45.71 | $50.02 | 2,110,000 | — | — |
| 2007-01-04 | $46.14 | $50.49 | 2,578,100 | — | — |
| 2007-01-03 | $46.29 | $50.65 | 3,460,000 | — | — |