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
- 1987-07-24 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 | $44.49 | $64.03 | 1,365,600 | — | — |
| 2007-12-28 | $44.61 | $64.20 | 1,267,100 | — | — |
| 2007-12-27 | $44.49 | $64.03 | 1,572,300 | — | — |
| 2007-12-26 | $45.41 | $65.35 | 1,411,600 | — | — |
| 2007-12-24 | $45.80 | $65.91 | 1,000,600 | — | — |
| 2007-12-21 | $45.33 | $65.24 | 4,131,300 | — | — |
| 2007-12-20 | $44.01 | $63.34 | 5,399,700 | — | — |
| 2007-12-19 | $44.25 | $63.68 | 3,458,400 | — | — |
| 2007-12-18 | $44.50 | $64.04 | 3,292,100 | — | — |
| 2007-12-17 | $44.05 | $63.39 | 4,551,400 | — | — |
| 2007-12-14 | $45.02 | $64.79 | 5,507,600 | — | — |
| 2007-12-13 | $44.79 | $64.46 | 3,094,100 | — | — |
| 2007-12-12 | $44.62 | $64.22 | 3,897,600 | — | — |
| 2007-12-11 | $44.13 | $63.51 | 4,943,600 | — | — |
| 2007-12-10 | $45.54 | $65.54 | 4,883,600 | — | — |
| 2007-12-07 | $45.00 | $64.76 | 2,829,600 | — | — |
| 2007-12-06 | $45.26 | $65.14 | 3,581,100 | — | — |
| 2007-12-05 | $44.09 | $63.45 | 2,972,000 | — | — |
| 2007-12-04 | $44.29 | $63.74 | 1,926,400 | — | — |
| 2007-12-03 | $44.95 | $64.69 | 2,615,000 | — | — |
| 2007-11-30 | $45.12 | $64.93 | 4,413,900 | — | — |
| 2007-11-29 | $44.61 | $64.20 | 4,078,200 | — | — |
| 2007-11-28 | $44.80 | $64.47 | 4,148,200 | — | — |
| 2007-11-27 | $43.72 | $62.92 | 5,146,900 | — | — |
| 2007-11-26 | $42.23 | $60.78 | 3,309,000 | — | — |
| 2007-11-23 | $42.73 | $61.50 | 2,314,400 | — | — |
| 2007-11-21 | $42.34 | $60.93 | 3,935,600 | — | — |
| 2007-11-20 | $43.51 | $62.62 | 3,505,600 | — | — |
| 2007-11-19 | $43.90 | $62.60 | 4,908,500 | — | — |
| 2007-11-16 | $44.91 | $64.04 | 3,739,900 | — | — |
| 2007-11-15 | $44.70 | $63.74 | 4,140,600 | — | — |
| 2007-11-14 | $44.90 | $64.03 | 4,599,600 | — | — |
| 2007-11-13 | $45.31 | $64.61 | 3,882,600 | — | — |
| 2007-11-12 | $44.23 | $63.07 | 4,897,200 | — | — |
| 2007-11-09 | $43.89 | $62.59 | 4,858,700 | — | — |
| 2007-11-08 | $44.79 | $63.87 | 6,107,700 | — | — |
| 2007-11-07 | $44.63 | $63.64 | 4,533,700 | — | — |
| 2007-11-06 | $45.55 | $64.96 | 3,491,300 | — | — |
| 2007-11-05 | $45.66 | $65.11 | 3,674,800 | — | — |
| 2007-11-02 | $46.10 | $65.74 | 5,496,200 | — | — |
| 2007-11-01 | $46.80 | $66.74 | 2,981,500 | — | — |
| 2007-10-31 | $47.98 | $68.42 | 3,502,700 | — | — |
| 2007-10-30 | $47.71 | $68.04 | 2,374,100 | — | — |
| 2007-10-29 | $47.93 | $68.35 | 1,399,000 | — | — |
| 2007-10-26 | $47.67 | $67.98 | 1,823,800 | — | — |
| 2007-10-25 | $47.43 | $67.64 | 3,958,700 | — | — |
| 2007-10-24 | $47.90 | $68.31 | 3,754,900 | — | — |
| 2007-10-23 | $48.62 | $69.33 | 3,753,000 | — | — |
| 2007-10-22 | $48.52 | $69.19 | 5,978,500 | — | — |
| 2007-10-19 | $47.25 | $67.38 | 3,951,500 | — | — |
| 2007-10-18 | $48.24 | $68.79 | 2,889,800 | — | — |
| 2007-10-17 | $48.73 | $69.49 | 3,184,900 | — | — |
| 2007-10-16 | $48.45 | $69.09 | 3,852,100 | — | — |
| 2007-10-15 | $49.32 | $70.33 | 3,910,000 | — | — |
| 2007-10-12 | $50.23 | $71.63 | 1,654,600 | — | — |
| 2007-10-11 | $50.25 | $71.66 | 3,376,000 | — | — |
| 2007-10-10 | $51.04 | $72.79 | 3,159,200 | — | — |
| 2007-10-09 | $51.33 | $73.20 | 3,068,300 | — | — |
| 2007-10-08 | $50.75 | $72.37 | 1,298,900 | — | — |
| 2007-10-05 | $50.80 | $72.44 | 2,494,600 | — | — |
| 2007-10-04 | $50.00 | $71.30 | 1,874,900 | — | — |
| 2007-10-03 | $49.96 | $71.25 | 3,130,100 | — | — |
| 2007-10-02 | $50.01 | $71.32 | 2,166,200 | — | — |
| 2007-10-01 | $49.44 | $70.50 | 2,375,500 | — | — |
| 2007-09-28 | $48.43 | $69.06 | 2,779,200 | — | — |
| 2007-09-27 | $49.09 | $70.00 | 1,623,000 | — | — |
| 2007-09-26 | $48.87 | $69.69 | 1,957,400 | — | — |
| 2007-09-25 | $48.64 | $69.36 | 3,361,000 | — | — |
| 2007-09-24 | $49.19 | $70.15 | 3,117,800 | — | — |
| 2007-09-21 | $49.21 | $70.18 | 4,375,200 | — | — |
| 2007-09-20 | $48.53 | $69.21 | 9,692,000 | — | — |
| 2007-09-19 | $47.30 | $67.45 | 4,789,300 | — | — |
| 2007-09-18 | $46.70 | $66.60 | 4,819,700 | — | — |
| 2007-09-17 | $44.38 | $63.29 | 2,346,100 | — | — |
| 2007-09-14 | $44.54 | $63.52 | 3,018,300 | — | — |
| 2007-09-13 | $44.95 | $64.10 | 2,239,300 | — | — |
| 2007-09-12 | $44.59 | $63.59 | 1,998,500 | — | — |
| 2007-09-11 | $44.98 | $64.14 | 2,144,900 | — | — |
| 2007-09-10 | $44.20 | $63.03 | 2,684,500 | — | — |
| 2007-09-07 | $44.72 | $63.77 | 3,555,000 | — | — |
| 2007-09-06 | $46.16 | $65.83 | 2,581,000 | — | — |
| 2007-09-05 | $46.05 | $65.67 | 2,354,300 | — | — |
| 2007-09-04 | $46.28 | $66.00 | 2,511,100 | — | — |
| 2007-08-31 | $45.59 | $65.01 | 1,803,500 | — | — |
| 2007-08-30 | $45.00 | $64.17 | 1,611,900 | — | — |
| 2007-08-29 | $45.08 | $64.29 | 2,290,400 | — | — |
| 2007-08-28 | $44.47 | $63.42 | 3,262,100 | — | — |
| 2007-08-27 | $45.70 | $65.17 | 2,368,200 | — | — |
| 2007-08-24 | $45.85 | $65.38 | 1,865,700 | — | — |
| 2007-08-23 | $45.14 | $64.37 | 4,095,600 | — | — |
| 2007-08-22 | $45.12 | $64.34 | 2,764,600 | — | — |
| 2007-08-21 | $44.55 | $63.03 | 2,687,800 | — | — |
| 2007-08-20 | $44.53 | $63.00 | 2,847,500 | — | — |
| 2007-08-17 | $45.10 | $63.81 | 5,635,500 | — | — |
| 2007-08-16 | $43.49 | $61.53 | 6,546,900 | — | — |
| 2007-08-15 | $43.11 | $60.99 | 5,848,600 | — | — |
| 2007-08-14 | $44.43 | $62.86 | 4,803,500 | — | — |
| 2007-08-13 | $46.53 | $65.83 | 3,055,800 | — | — |
| 2007-08-10 | $47.67 | $67.45 | 4,882,600 | — | — |
| 2007-08-09 | $47.40 | $67.06 | 4,662,400 | — | — |
| 2007-08-08 | $46.81 | $66.23 | 3,707,400 | — | — |
| 2007-08-07 | $45.58 | $64.49 | 5,251,500 | — | — |
| 2007-08-06 | $44.44 | $62.88 | 6,804,300 | — | — |
| 2007-08-03 | $43.61 | $61.70 | 3,584,900 | — | — |
| 2007-08-02 | $44.90 | $63.53 | 4,536,700 | — | — |
| 2007-08-01 | $44.80 | $63.38 | 5,730,400 | — | — |
| 2007-07-31 | $44.31 | $62.69 | 3,899,500 | — | — |
| 2007-07-30 | $44.77 | $63.34 | 4,485,900 | — | — |
| 2007-07-27 | $44.32 | $62.71 | 5,352,600 | — | — |
| 2007-07-26 | $45.05 | $63.74 | 7,189,700 | — | — |
| 2007-07-25 | $45.67 | $64.62 | 4,037,500 | — | — |
| 2007-07-24 | $45.77 | $64.76 | 3,669,100 | — | — |
| 2007-07-23 | $46.90 | $66.36 | 1,900,100 | — | — |
| 2007-07-20 | $46.86 | $66.30 | 3,463,900 | — | — |
| 2007-07-19 | $47.41 | $67.08 | 1,856,700 | — | — |
| 2007-07-18 | $47.54 | $67.26 | 2,942,200 | — | — |
| 2007-07-17 | $47.64 | $67.40 | 3,542,200 | — | — |
| 2007-07-16 | $47.71 | $67.50 | 2,286,000 | — | — |
| 2007-07-13 | $47.73 | $67.53 | 3,285,400 | — | — |
| 2007-07-12 | $46.86 | $66.30 | 2,650,200 | — | — |
| 2007-07-11 | $46.59 | $65.92 | 4,233,200 | — | — |
| 2007-07-10 | $46.82 | $66.24 | 4,090,400 | — | — |
| 2007-07-09 | $47.44 | $67.12 | 2,928,600 | — | — |
| 2007-07-06 | $48.15 | $68.12 | 2,209,400 | — | — |
| 2007-07-05 | $48.06 | $68.00 | 2,893,800 | — | — |
| 2007-07-03 | $47.67 | $67.45 | 2,206,400 | — | — |
| 2007-07-02 | $47.98 | $67.88 | 4,492,000 | — | — |
| 2007-06-29 | $48.77 | $69.00 | 4,480,200 | — | — |
| 2007-06-28 | $48.54 | $68.68 | 7,017,900 | — | — |
| 2007-06-27 | $48.50 | $68.62 | 5,002,500 | — | — |
| 2007-06-26 | $48.75 | $68.97 | 3,134,900 | — | — |
| 2007-06-25 | $48.49 | $68.61 | 5,166,000 | — | — |
| 2007-06-22 | $49.32 | $69.78 | 18,724,800 | — | — |
| 2007-06-21 | $48.33 | $68.38 | 6,001,900 | — | — |
| 2007-06-20 | $49.39 | $69.88 | 3,453,200 | — | — |
| 2007-06-19 | $49.71 | $70.33 | 5,301,600 | — | — |
| 2007-06-18 | $49.66 | $70.26 | 4,882,700 | — | — |
| 2007-06-15 | $49.71 | $70.33 | 3,796,400 | — | — |
| 2007-06-14 | $49.78 | $70.43 | 2,893,700 | — | — |
| 2007-06-13 | $49.88 | $70.57 | 3,475,900 | — | — |
| 2007-06-12 | $49.70 | $70.32 | 4,712,500 | — | — |
| 2007-06-11 | $48.92 | $69.21 | 3,480,400 | — | — |
| 2007-06-08 | $49.00 | $69.33 | 3,314,900 | — | — |
| 2007-06-07 | $48.93 | $69.23 | 3,708,500 | — | — |
| 2007-06-06 | $50.18 | $71.00 | 3,083,400 | — | — |
| 2007-06-05 | $51.26 | $72.52 | 4,301,200 | — | — |
| 2007-06-04 | $50.73 | $71.77 | 2,571,800 | — | — |
| 2007-06-01 | $50.54 | $71.51 | 1,801,900 | — | — |
| 2007-05-31 | $50.44 | $71.36 | 2,114,900 | — | — |
| 2007-05-30 | $50.42 | $71.34 | 2,136,300 | — | — |
| 2007-05-29 | $50.38 | $71.28 | 2,340,100 | — | — |
| 2007-05-25 | $49.95 | $70.67 | 1,073,900 | — | — |
| 2007-05-24 | $49.57 | $70.13 | 2,201,700 | — | — |
| 2007-05-23 | $49.73 | $70.36 | 2,356,000 | — | — |
| 2007-05-22 | $49.88 | $70.57 | 3,086,200 | — | — |
| 2007-05-21 | $49.42 | $69.92 | 3,989,300 | — | — |
| 2007-05-18 | $49.18 | $69.58 | 4,368,100 | — | — |
| 2007-05-17 | $47.46 | $67.15 | 2,452,800 | — | — |
| 2007-05-16 | $47.89 | $67.76 | 1,360,900 | — | — |
| 2007-05-15 | $47.90 | $67.28 | 2,143,000 | — | — |
| 2007-05-14 | $48.20 | $67.70 | 1,512,900 | — | — |
| 2007-05-11 | $48.79 | $68.53 | 2,337,200 | — | — |
| 2007-05-10 | $48.13 | $67.60 | 3,820,700 | — | — |
| 2007-05-09 | $48.19 | $67.68 | 1,708,500 | — | — |
| 2007-05-08 | $47.30 | $66.43 | 2,104,800 | — | — |
| 2007-05-07 | $47.72 | $67.02 | 1,149,800 | — | — |
| 2007-05-04 | $47.95 | $67.35 | 1,654,600 | — | — |
| 2007-05-03 | $48.15 | $67.63 | 2,332,900 | — | — |
| 2007-05-02 | $48.90 | $68.68 | 2,018,000 | — | — |
| 2007-05-01 | $48.50 | $68.12 | 4,318,700 | — | — |
| 2007-04-30 | $48.89 | $68.67 | 4,120,700 | — | — |
| 2007-04-27 | $48.68 | $68.37 | 2,176,000 | — | — |
| 2007-04-26 | $48.47 | $68.08 | 2,880,200 | — | — |
| 2007-04-25 | $48.55 | $68.19 | 2,347,700 | — | — |
| 2007-04-24 | $47.72 | $67.02 | 2,919,000 | — | — |
| 2007-04-23 | $47.42 | $66.60 | 3,373,200 | — | — |
| 2007-04-20 | $47.20 | $66.29 | 4,890,600 | — | — |
| 2007-04-19 | $46.55 | $65.38 | 2,529,000 | — | — |
| 2007-04-18 | $46.41 | $65.18 | 2,763,600 | — | — |
| 2007-04-17 | $46.70 | $65.59 | 2,697,600 | — | — |
| 2007-04-16 | $46.78 | $65.70 | 4,314,700 | — | — |
| 2007-04-13 | $45.25 | $63.55 | 3,047,900 | — | — |
| 2007-04-12 | $45.34 | $63.68 | 4,298,100 | — | — |
| 2007-04-11 | $45.11 | $63.36 | 4,255,500 | — | — |
| 2007-04-10 | $46.04 | $64.66 | 3,108,600 | — | — |
| 2007-04-09 | $46.49 | $65.30 | 1,940,200 | — | — |
| 2007-04-05 | $46.75 | $65.66 | 1,886,300 | — | — |
| 2007-04-04 | $47.00 | $66.01 | 2,332,700 | — | — |
| 2007-04-03 | $47.42 | $66.60 | 1,782,900 | — | — |
| 2007-04-02 | $47.19 | $66.28 | 1,733,900 | — | — |
| 2007-03-30 | $46.86 | $65.81 | 1,908,900 | — | — |
| 2007-03-29 | $46.89 | $65.86 | 3,304,600 | — | — |
| 2007-03-28 | $46.43 | $65.21 | 2,520,600 | — | — |
| 2007-03-27 | $47.38 | $66.55 | 2,726,400 | — | — |
| 2007-03-26 | $48.06 | $67.50 | 2,694,000 | — | — |
| 2007-03-23 | $48.12 | $67.58 | 2,364,700 | — | — |
| 2007-03-22 | $47.84 | $67.19 | 3,215,500 | — | — |
| 2007-03-21 | $47.60 | $66.85 | 3,463,500 | — | — |
| 2007-03-20 | $45.93 | $64.51 | 3,174,300 | — | — |
| 2007-03-19 | $45.92 | $64.49 | 2,237,900 | — | — |
| 2007-03-16 | $45.55 | $63.98 | 5,001,900 | — | — |
| 2007-03-15 | $45.61 | $64.06 | 4,127,400 | — | — |
| 2007-03-14 | $45.14 | $63.40 | 4,186,900 | — | — |
| 2007-03-13 | $45.29 | $63.61 | 3,061,600 | — | — |
| 2007-03-12 | $46.40 | $65.17 | 1,859,000 | — | — |
| 2007-03-09 | $46.26 | $64.97 | 1,833,300 | — | — |
| 2007-03-08 | $46.25 | $64.96 | 3,192,200 | — | — |
| 2007-03-07 | $45.46 | $63.85 | 2,526,600 | — | — |
| 2007-03-06 | $45.97 | $64.56 | 2,831,700 | — | — |
| 2007-03-05 | $44.99 | $63.19 | 3,966,700 | — | — |
| 2007-03-02 | $45.70 | $64.19 | 3,974,500 | — | — |
| 2007-03-01 | $46.09 | $64.73 | 3,910,100 | — | — |
| 2007-02-28 | $46.44 | $65.23 | 3,356,300 | — | — |
| 2007-02-27 | $46.23 | $64.93 | 5,079,900 | — | — |
| 2007-02-26 | $47.35 | $66.50 | 2,264,000 | — | — |
| 2007-02-23 | $47.61 | $66.87 | 2,828,600 | — | — |
| 2007-02-22 | $48.63 | $68.30 | 1,633,200 | — | — |
| 2007-02-21 | $48.66 | $68.34 | 1,859,900 | — | — |
| 2007-02-20 | $48.90 | $68.68 | 2,020,000 | — | — |
| 2007-02-16 | $48.36 | $67.92 | 2,056,500 | — | — |
| 2007-02-15 | $48.66 | $68.34 | 1,736,000 | — | — |
| 2007-02-14 | $48.93 | $68.72 | 2,145,700 | — | — |
| 2007-02-13 | $48.76 | $68.10 | 2,622,000 | — | — |
| 2007-02-12 | $48.66 | $67.96 | 1,632,100 | — | — |
| 2007-02-09 | $48.45 | $67.66 | 2,538,500 | — | — |
| 2007-02-08 | $49.57 | $69.23 | 2,091,600 | — | — |
| 2007-02-07 | $49.89 | $69.68 | 5,271,000 | — | — |
| 2007-02-06 | $49.27 | $68.81 | 5,755,900 | — | — |
| 2007-02-05 | $50.78 | $70.92 | 3,342,300 | — | — |
| 2007-02-02 | $51.77 | $72.30 | 3,375,800 | — | — |
| 2007-02-01 | $52.15 | $72.83 | 2,741,900 | — | — |
| 2007-01-31 | $51.56 | $72.01 | 4,057,600 | — | — |
| 2007-01-30 | $52.15 | $72.83 | 1,762,100 | — | — |
| 2007-01-29 | $51.99 | $72.61 | 1,892,600 | — | — |
| 2007-01-26 | $51.96 | $72.57 | 3,142,100 | — | — |
| 2007-01-25 | $51.68 | $72.18 | 3,394,000 | — | — |
| 2007-01-24 | $52.26 | $72.99 | 3,507,700 | — | — |
| 2007-01-23 | $51.99 | $72.61 | 2,659,200 | — | — |
| 2007-01-22 | $52.18 | $72.87 | 2,305,000 | — | — |
| 2007-01-19 | $52.39 | $73.17 | 4,195,600 | — | — |
| 2007-01-18 | $51.95 | $72.55 | 3,622,300 | — | — |
| 2007-01-17 | $51.33 | $71.69 | 3,421,400 | — | — |
| 2007-01-16 | $50.95 | $71.16 | 2,896,400 | — | — |
| 2007-01-12 | $50.91 | $71.10 | 2,209,200 | — | — |
| 2007-01-11 | $50.80 | $70.95 | 4,420,300 | — | — |
| 2007-01-10 | $50.25 | $70.18 | 2,236,800 | — | — |
| 2007-01-09 | $50.43 | $70.43 | 2,225,700 | — | — |
| 2007-01-08 | $49.86 | $69.63 | 2,703,100 | — | — |
| 2007-01-05 | $49.88 | $69.66 | 2,033,200 | — | — |
| 2007-01-04 | $50.87 | $71.04 | 2,776,100 | — | — |
| 2007-01-03 | $50.95 | $71.16 | 4,324,900 | — | — |