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
- 1982-03-31 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 | $53.73 | $132.41 | 897,900 | — | — |
| 2007-12-28 | $54.60 | $134.56 | 1,647,400 | — | — |
| 2007-12-27 | $54.40 | $134.06 | 1,208,800 | — | — |
| 2007-12-26 | $54.59 | $134.53 | 886,500 | — | — |
| 2007-12-24 | $54.50 | $134.31 | 382,400 | — | — |
| 2007-12-21 | $54.40 | $134.06 | 2,303,900 | — | — |
| 2007-12-20 | $53.49 | $131.82 | 995,600 | — | — |
| 2007-12-19 | $53.13 | $130.93 | 1,068,100 | — | — |
| 2007-12-18 | $53.39 | $131.57 | 1,597,200 | — | — |
| 2007-12-17 | $52.80 | $130.12 | 1,699,600 | — | — |
| 2007-12-14 | $53.72 | $132.39 | 1,809,000 | — | — |
| 2007-12-13 | $55.20 | $136.04 | 2,343,200 | — | — |
| 2007-12-12 | $53.71 | $132.36 | 1,986,500 | — | — |
| 2007-12-11 | $53.43 | $131.67 | 3,046,500 | — | — |
| 2007-12-10 | $55.30 | $136.26 | 1,697,900 | — | — |
| 2007-12-07 | $55.70 | $137.24 | 2,707,000 | — | — |
| 2007-12-06 | $55.38 | $136.45 | 2,310,200 | — | — |
| 2007-12-05 | $55.36 | $136.40 | 2,648,900 | — | — |
| 2007-12-04 | $53.53 | $131.90 | 3,417,300 | — | — |
| 2007-12-03 | $54.66 | $134.68 | 3,336,400 | — | — |
| 2007-11-30 | $53.61 | $132.09 | 4,118,600 | — | — |
| 2007-11-29 | $52.30 | $128.86 | 2,548,900 | — | — |
| 2007-11-28 | $51.64 | $127.24 | 2,741,100 | — | — |
| 2007-11-27 | $50.46 | $124.33 | 3,409,400 | — | — |
| 2007-11-26 | $49.31 | $121.50 | 1,860,600 | — | — |
| 2007-11-23 | $49.03 | $120.81 | 731,800 | — | — |
| 2007-11-21 | $48.75 | $120.12 | 2,021,800 | — | — |
| 2007-11-20 | $49.61 | $122.24 | 1,727,500 | — | — |
| 2007-11-19 | $48.89 | $120.46 | 2,115,400 | — | — |
| 2007-11-16 | $49.41 | $121.74 | 2,286,500 | — | — |
| 2007-11-15 | $49.47 | $121.89 | 1,867,200 | — | — |
| 2007-11-14 | $49.85 | $122.83 | 2,274,000 | — | — |
| 2007-11-13 | $48.90 | $120.49 | 1,976,500 | — | — |
| 2007-11-12 | $49.03 | $120.81 | 1,451,300 | — | — |
| 2007-11-09 | $49.28 | $121.42 | 1,753,700 | — | — |
| 2007-11-08 | $49.83 | $122.78 | 1,587,300 | — | — |
| 2007-11-07 | $49.50 | $121.97 | 1,748,900 | — | — |
| 2007-11-06 | $50.82 | $125.22 | 1,278,100 | — | — |
| 2007-11-05 | $50.27 | $123.86 | 2,041,500 | — | — |
| 2007-11-02 | $49.93 | $123.03 | 4,239,700 | — | — |
| 2007-11-01 | $51.75 | $127.51 | 2,366,600 | — | — |
| 2007-10-31 | $52.49 | $129.33 | 1,940,400 | — | — |
| 2007-10-30 | $51.83 | $127.71 | 1,182,100 | — | — |
| 2007-10-29 | $52.22 | $128.67 | 1,483,200 | — | — |
| 2007-10-26 | $52.07 | $128.30 | 1,265,000 | — | — |
| 2007-10-25 | $52.90 | $130.34 | 1,866,500 | — | — |
| 2007-10-24 | $50.90 | $125.42 | 1,600,900 | — | — |
| 2007-10-23 | $51.97 | $128.05 | 632,300 | — | — |
| 2007-10-22 | $51.48 | $126.84 | 856,300 | — | — |
| 2007-10-19 | $51.45 | $126.77 | 1,569,400 | — | — |
| 2007-10-18 | $53.24 | $131.18 | 1,241,900 | — | — |
| 2007-10-17 | $53.24 | $131.18 | 1,935,500 | — | — |
| 2007-10-16 | $51.34 | $126.50 | 900,200 | — | — |
| 2007-10-15 | $51.68 | $127.34 | 922,200 | — | — |
| 2007-10-12 | $52.87 | $130.27 | 1,458,400 | — | — |
| 2007-10-11 | $52.07 | $128.30 | 2,069,900 | — | — |
| 2007-10-10 | $53.58 | $132.02 | 1,193,200 | — | — |
| 2007-10-09 | $53.40 | $131.58 | 1,826,000 | — | — |
| 2007-10-08 | $52.77 | $130.02 | 925,900 | — | — |
| 2007-10-05 | $52.77 | $130.02 | 815,600 | — | — |
| 2007-10-04 | $52.13 | $128.45 | 1,272,100 | — | — |
| 2007-10-03 | $53.20 | $131.08 | 1,245,600 | — | — |
| 2007-10-02 | $53.65 | $132.19 | 1,216,200 | — | — |
| 2007-10-01 | $54.48 | $134.24 | 1,500,400 | — | — |
| 2007-09-28 | $53.29 | $131.30 | 1,288,000 | — | — |
| 2007-09-27 | $53.42 | $131.62 | 618,800 | — | — |
| 2007-09-26 | $53.50 | $131.82 | 1,435,700 | — | — |
| 2007-09-25 | $52.11 | $128.40 | 1,532,100 | — | — |
| 2007-09-24 | $52.54 | $129.46 | 1,171,900 | — | — |
| 2007-09-21 | $52.87 | $130.27 | 2,290,600 | — | — |
| 2007-09-20 | $51.87 | $127.81 | 2,507,200 | — | — |
| 2007-09-19 | $53.41 | $131.60 | 2,136,300 | — | — |
| 2007-09-18 | $53.82 | $132.61 | 2,564,600 | — | — |
| 2007-09-17 | $53.69 | $132.29 | 1,361,700 | — | — |
| 2007-09-14 | $54.34 | $133.89 | 1,604,300 | — | — |
| 2007-09-13 | $54.05 | $133.18 | 1,172,100 | — | — |
| 2007-09-12 | $54.17 | $133.47 | 2,799,800 | — | — |
| 2007-09-11 | $52.22 | $128.67 | 1,309,500 | — | — |
| 2007-09-10 | $51.43 | $126.72 | 1,147,800 | — | — |
| 2007-09-07 | $51.90 | $127.85 | 1,541,900 | — | — |
| 2007-09-06 | $52.43 | $129.16 | 1,789,600 | — | — |
| 2007-09-05 | $52.20 | $128.59 | 1,843,500 | — | — |
| 2007-09-04 | $52.34 | $128.94 | 1,216,600 | — | — |
| 2007-08-31 | $51.68 | $127.31 | 1,371,500 | — | — |
| 2007-08-30 | $51.04 | $125.74 | 1,588,300 | — | — |
| 2007-08-29 | $51.18 | $126.08 | 2,037,400 | — | — |
| 2007-08-28 | $50.18 | $123.62 | 2,357,900 | — | — |
| 2007-08-27 | $49.58 | $122.14 | 1,533,600 | — | — |
| 2007-08-24 | $50.66 | $124.80 | 1,522,600 | — | — |
| 2007-08-23 | $49.89 | $122.90 | 1,817,000 | — | — |
| 2007-08-22 | $49.98 | $123.12 | 2,402,900 | — | — |
| 2007-08-21 | $48.65 | $119.85 | 1,721,500 | — | — |
| 2007-08-20 | $48.75 | $120.09 | 1,958,800 | — | — |
| 2007-08-17 | $47.65 | $117.38 | 2,856,400 | — | — |
| 2007-08-16 | $46.66 | $114.95 | 2,805,800 | — | — |
| 2007-08-15 | $47.24 | $116.37 | 2,126,700 | — | — |
| 2007-08-14 | $47.97 | $118.17 | 2,555,000 | — | — |
| 2007-08-13 | $48.49 | $119.45 | 2,973,200 | — | — |
| 2007-08-10 | $47.40 | $116.77 | 4,582,600 | — | — |
| 2007-08-09 | $45.11 | $111.13 | 4,390,600 | — | — |
| 2007-08-08 | $46.90 | $115.54 | 4,291,900 | — | — |
| 2007-08-07 | $47.98 | $118.20 | 3,252,300 | — | — |
| 2007-08-06 | $48.80 | $120.22 | 2,906,100 | — | — |
| 2007-08-03 | $47.87 | $117.93 | 3,622,400 | — | — |
| 2007-08-02 | $50.75 | $125.02 | 3,084,500 | — | — |
| 2007-08-01 | $48.89 | $120.44 | 4,693,800 | — | — |
| 2007-07-31 | $51.64 | $127.21 | 2,263,100 | — | — |
| 2007-07-30 | $52.25 | $128.72 | 2,938,000 | — | — |
| 2007-07-27 | $50.19 | $123.64 | 2,040,500 | — | — |
| 2007-07-26 | $51.64 | $127.21 | 2,357,400 | — | — |
| 2007-07-25 | $52.41 | $129.11 | 2,559,600 | — | — |
| 2007-07-24 | $53.07 | $130.74 | 1,957,700 | — | — |
| 2007-07-23 | $53.52 | $131.85 | 1,948,400 | — | — |
| 2007-07-20 | $52.37 | $129.01 | 2,645,800 | — | — |
| 2007-07-19 | $53.52 | $131.85 | 1,930,600 | — | — |
| 2007-07-18 | $54.00 | $133.03 | 1,844,500 | — | — |
| 2007-07-17 | $53.73 | $132.36 | 1,517,200 | — | — |
| 2007-07-16 | $53.91 | $132.81 | 1,245,100 | — | — |
| 2007-07-13 | $53.89 | $132.76 | 1,379,200 | — | — |
| 2007-07-12 | $54.42 | $134.06 | 1,681,800 | — | — |
| 2007-07-11 | $53.76 | $132.44 | 1,490,400 | — | — |
| 2007-07-10 | $53.20 | $131.06 | 1,910,300 | — | — |
| 2007-07-09 | $54.08 | $133.23 | 1,231,000 | — | — |
| 2007-07-06 | $54.28 | $133.72 | 1,645,500 | — | — |
| 2007-07-05 | $54.08 | $133.23 | 1,444,800 | — | — |
| 2007-07-03 | $53.50 | $131.80 | 864,100 | — | — |
| 2007-07-02 | $53.87 | $132.71 | 1,999,800 | — | — |
| 2007-06-29 | $52.22 | $128.64 | 1,716,200 | — | — |
| 2007-06-28 | $52.76 | $129.97 | 1,858,400 | — | — |
| 2007-06-27 | $52.81 | $130.10 | 1,645,000 | — | — |
| 2007-06-26 | $52.22 | $128.64 | 2,317,100 | — | — |
| 2007-06-25 | $52.38 | $129.04 | 2,170,900 | — | — |
| 2007-06-22 | $52.98 | $130.52 | 3,493,700 | — | — |
| 2007-06-21 | $54.05 | $133.15 | 1,925,100 | — | — |
| 2007-06-20 | $53.95 | $132.90 | 1,958,500 | — | — |
| 2007-06-19 | $55.30 | $136.23 | 2,415,600 | — | — |
| 2007-06-18 | $54.62 | $134.56 | 1,508,300 | — | — |
| 2007-06-15 | $54.46 | $134.16 | 2,514,000 | — | — |
| 2007-06-14 | $53.91 | $132.81 | 2,126,400 | — | — |
| 2007-06-13 | $53.83 | $132.61 | 3,708,700 | — | — |
| 2007-06-12 | $54.41 | $134.04 | 2,184,800 | — | — |
| 2007-06-11 | $54.78 | $134.95 | 1,958,600 | — | — |
| 2007-06-08 | $54.90 | $135.25 | 2,021,300 | — | — |
| 2007-06-07 | $54.72 | $134.78 | 2,752,900 | — | — |
| 2007-06-06 | $55.74 | $137.29 | 3,342,500 | — | — |
| 2007-06-05 | $56.06 | $138.08 | 2,656,600 | — | — |
| 2007-06-04 | $56.02 | $137.97 | 2,370,300 | — | — |
| 2007-06-01 | $56.17 | $138.34 | 1,716,300 | — | — |
| 2007-05-31 | $55.88 | $137.63 | 2,546,100 | — | — |
| 2007-05-30 | $55.82 | $137.49 | 2,598,900 | — | — |
| 2007-05-29 | $56.33 | $138.75 | 3,540,600 | — | — |
| 2007-05-25 | $55.03 | $135.54 | 2,580,000 | — | — |
| 2007-05-24 | $54.35 | $133.86 | 2,916,600 | — | — |
| 2007-05-23 | $54.28 | $133.69 | 2,396,400 | — | — |
| 2007-05-22 | $54.52 | $134.28 | 2,491,500 | — | — |
| 2007-05-21 | $54.52 | $134.28 | 4,012,200 | — | — |
| 2007-05-18 | $55.56 | $136.84 | 1,649,400 | — | — |
| 2007-05-17 | $55.22 | $136.02 | 2,594,400 | — | — |
| 2007-05-16 | $54.91 | $135.25 | 2,727,600 | — | — |
| 2007-05-15 | $54.58 | $134.43 | 2,953,200 | — | — |
| 2007-05-14 | $54.79 | $134.96 | 2,260,200 | — | — |
| 2007-05-11 | $54.50 | $134.24 | 1,735,200 | — | — |
| 2007-05-10 | $53.91 | $132.77 | 2,077,800 | — | — |
| 2007-05-09 | $53.86 | $132.66 | 4,212,900 | — | — |
| 2007-05-08 | $54.50 | $134.24 | 2,905,500 | — | — |
| 2007-05-07 | $53.80 | $132.50 | 2,791,500 | — | — |
| 2007-05-04 | $53.63 | $132.10 | 3,546,000 | — | — |
| 2007-05-03 | $52.80 | $130.04 | 4,838,100 | — | — |
| 2007-05-02 | $51.28 | $126.30 | 6,391,800 | — | — |
| 2007-05-01 | $51.74 | $127.43 | 2,671,200 | — | — |
| 2007-04-30 | $51.86 | $127.74 | 3,330,000 | — | — |
| 2007-04-27 | $51.48 | $126.79 | 1,782,900 | — | — |
| 2007-04-26 | $51.26 | $126.26 | 6,213,300 | — | — |
| 2007-04-25 | $51.14 | $125.96 | 4,303,800 | — | — |
| 2007-04-24 | $50.92 | $125.42 | 2,347,500 | — | — |
| 2007-04-23 | $50.88 | $125.32 | 1,802,700 | — | — |
| 2007-04-20 | $50.76 | $125.02 | 2,131,200 | — | — |
| 2007-04-19 | $50.01 | $123.18 | 2,939,700 | — | — |
| 2007-04-18 | $50.66 | $124.79 | 3,269,400 | — | — |
| 2007-04-17 | $50.68 | $124.83 | 2,745,900 | — | — |
| 2007-04-16 | $50.45 | $124.27 | 2,891,400 | — | — |
| 2007-04-13 | $49.64 | $122.27 | 2,325,000 | — | — |
| 2007-04-12 | $48.74 | $120.06 | 1,967,700 | — | — |
| 2007-04-11 | $48.96 | $120.60 | 2,317,200 | — | — |
| 2007-04-10 | $49.51 | $121.95 | 2,254,800 | — | — |
| 2007-04-09 | $49.22 | $121.23 | 1,634,400 | — | — |
| 2007-04-05 | $49.21 | $121.20 | 1,947,000 | — | — |
| 2007-04-04 | $49.15 | $121.07 | 2,154,600 | — | — |
| 2007-04-03 | $48.90 | $120.44 | 2,024,100 | — | — |
| 2007-04-02 | $47.98 | $118.18 | 2,239,500 | — | — |
| 2007-03-30 | $47.55 | $117.13 | 2,189,400 | — | — |
| 2007-03-29 | $47.25 | $116.38 | 3,483,600 | — | — |
| 2007-03-28 | $48.22 | $118.77 | 1,938,300 | — | — |
| 2007-03-27 | $48.59 | $119.68 | 2,865,000 | — | — |
| 2007-03-26 | $49.03 | $120.77 | 1,479,300 | — | — |
| 2007-03-23 | $48.80 | $120.20 | 2,247,900 | — | — |
| 2007-03-22 | $48.58 | $119.65 | 2,985,600 | — | — |
| 2007-03-21 | $48.93 | $120.52 | 2,497,500 | — | — |
| 2007-03-20 | $48.30 | $118.96 | 2,678,700 | — | — |
| 2007-03-19 | $47.98 | $118.18 | 2,468,100 | — | — |
| 2007-03-16 | $47.44 | $116.85 | 5,088,300 | — | — |
| 2007-03-15 | $46.96 | $115.66 | 2,975,100 | — | — |
| 2007-03-14 | $46.37 | $114.21 | 3,942,600 | — | — |
| 2007-03-13 | $45.69 | $112.54 | 3,196,500 | — | — |
| 2007-03-12 | $46.70 | $115.02 | 2,439,900 | — | — |
| 2007-03-09 | $46.65 | $114.90 | 1,964,400 | — | — |
| 2007-03-08 | $46.70 | $114.99 | 2,316,000 | — | — |
| 2007-03-07 | $46.62 | $114.81 | 2,622,600 | — | — |
| 2007-03-06 | $46.64 | $114.85 | 3,759,300 | — | — |
| 2007-03-05 | $46.37 | $114.19 | 3,279,900 | — | — |
| 2007-03-02 | $47.00 | $115.75 | 3,175,200 | — | — |
| 2007-03-01 | $47.56 | $117.13 | 3,909,300 | — | — |
| 2007-02-28 | $47.50 | $116.97 | 4,515,000 | — | — |
| 2007-02-27 | $46.28 | $113.97 | 2,919,000 | — | — |
| 2007-02-26 | $47.53 | $117.06 | 2,089,500 | — | — |
| 2007-02-23 | $47.96 | $118.11 | 2,540,400 | — | — |
| 2007-02-22 | $48.33 | $119.03 | 3,291,300 | — | — |
| 2007-02-21 | $48.20 | $118.69 | 2,064,900 | — | — |
| 2007-02-20 | $48.52 | $119.48 | 3,004,200 | — | — |
| 2007-02-16 | $47.97 | $118.14 | 3,162,300 | — | — |
| 2007-02-15 | $47.97 | $118.12 | 2,713,800 | — | — |
| 2007-02-14 | $47.60 | $117.23 | 3,519,900 | — | — |
| 2007-02-13 | $47.04 | $115.84 | 2,891,400 | — | — |
| 2007-02-12 | $46.64 | $114.86 | 2,790,900 | — | — |
| 2007-02-09 | $46.00 | $113.27 | 1,902,300 | — | — |
| 2007-02-08 | $46.40 | $114.26 | 2,334,900 | — | — |
| 2007-02-07 | $46.65 | $114.88 | 8,085,300 | — | — |
| 2007-02-06 | $45.71 | $112.56 | 3,500,700 | — | — |
| 2007-02-05 | $45.17 | $111.24 | 3,029,100 | — | — |
| 2007-02-02 | $44.65 | $109.95 | 1,954,200 | — | — |
| 2007-02-01 | $44.86 | $110.48 | 2,516,700 | — | — |
| 2007-01-31 | $44.13 | $108.68 | 2,255,700 | — | — |
| 2007-01-30 | $44.11 | $108.62 | 2,458,800 | — | — |
| 2007-01-29 | $43.70 | $107.62 | 2,591,400 | — | — |
| 2007-01-26 | $43.32 | $106.67 | 2,209,500 | — | — |
| 2007-01-25 | $43.28 | $106.59 | 1,925,100 | — | — |
| 2007-01-24 | $43.18 | $106.34 | 5,043,900 | — | — |
| 2007-01-23 | $43.54 | $107.23 | 1,729,500 | — | — |
| 2007-01-22 | $43.02 | $105.93 | 2,011,800 | — | — |
| 2007-01-19 | $43.31 | $106.66 | 2,000,400 | — | — |
| 2007-01-18 | $43.15 | $106.26 | 2,912,100 | — | — |
| 2007-01-17 | $43.84 | $107.97 | 2,141,700 | — | — |
| 2007-01-16 | $43.59 | $107.34 | 1,543,500 | — | — |
| 2007-01-12 | $43.59 | $107.34 | 1,387,800 | — | — |
| 2007-01-11 | $43.53 | $107.19 | 2,303,700 | — | — |
| 2007-01-10 | $42.91 | $105.67 | 1,373,400 | — | — |
| 2007-01-09 | $42.65 | $105.03 | 1,892,400 | — | — |
| 2007-01-08 | $42.88 | $105.60 | 2,681,700 | — | — |
| 2007-01-05 | $42.80 | $105.39 | 2,873,100 | — | — |
| 2007-01-04 | $43.10 | $106.14 | 3,039,600 | — | — |
| 2007-01-03 | $43.93 | $108.18 | 2,210,400 | — | — |