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 | $47.45 | $186.57 | 1,321,400 | — | — |
| 2007-12-28 | $47.60 | $187.16 | 1,753,400 | — | — |
| 2007-12-27 | $47.39 | $186.33 | 1,624,300 | — | — |
| 2007-12-26 | $48.26 | $189.75 | 777,200 | — | — |
| 2007-12-24 | $48.40 | $190.31 | 639,600 | — | — |
| 2007-12-21 | $48.70 | $191.48 | 3,907,400 | — | — |
| 2007-12-20 | $47.60 | $187.16 | 2,233,000 | — | — |
| 2007-12-19 | $47.34 | $186.14 | 2,151,600 | — | — |
| 2007-12-18 | $47.53 | $186.88 | 2,404,200 | — | — |
| 2007-12-17 | $47.20 | $185.59 | 2,254,100 | — | — |
| 2007-12-14 | $47.82 | $188.02 | 2,988,600 | — | — |
| 2007-12-13 | $48.54 | $190.86 | 3,020,100 | — | — |
| 2007-12-12 | $47.82 | $188.02 | 2,617,200 | — | — |
| 2007-12-11 | $47.73 | $187.67 | 3,672,000 | — | — |
| 2007-12-10 | $48.60 | $191.09 | 3,203,100 | — | — |
| 2007-12-07 | $48.77 | $191.76 | 1,943,300 | — | — |
| 2007-12-06 | $48.94 | $192.43 | 2,951,000 | — | — |
| 2007-12-05 | $48.99 | $192.62 | 3,942,800 | — | — |
| 2007-12-04 | $48.00 | $188.73 | 3,019,700 | — | — |
| 2007-12-03 | $47.39 | $186.33 | 2,010,900 | — | — |
| 2007-11-30 | $47.23 | $185.70 | 2,906,800 | — | — |
| 2007-11-29 | $46.92 | $184.49 | 2,581,800 | — | — |
| 2007-11-28 | $46.99 | $184.76 | 3,498,000 | — | — |
| 2007-11-27 | $46.54 | $182.21 | 3,225,200 | — | — |
| 2007-11-26 | $45.89 | $179.67 | 3,246,500 | — | — |
| 2007-11-23 | $45.71 | $178.96 | 899,800 | — | — |
| 2007-11-21 | $46.22 | $180.96 | 3,084,600 | — | — |
| 2007-11-20 | $46.37 | $181.55 | 4,618,800 | — | — |
| 2007-11-19 | $45.51 | $178.20 | 6,485,000 | — | — |
| 2007-11-16 | $45.65 | $178.73 | 2,955,600 | — | — |
| 2007-11-15 | $45.34 | $177.51 | 3,177,800 | — | — |
| 2007-11-14 | $45.28 | $177.26 | 2,307,400 | — | — |
| 2007-11-13 | $45.49 | $178.08 | 3,083,400 | — | — |
| 2007-11-12 | $45.22 | $177.06 | 4,146,800 | — | — |
| 2007-11-09 | $46.07 | $180.37 | 4,830,600 | — | — |
| 2007-11-08 | $46.03 | $180.22 | 4,185,800 | — | — |
| 2007-11-07 | $45.05 | $176.38 | 2,770,000 | — | — |
| 2007-11-06 | $45.92 | $179.77 | 2,650,800 | — | — |
| 2007-11-05 | $45.90 | $179.71 | 3,021,600 | — | — |
| 2007-11-02 | $45.35 | $177.53 | 2,189,000 | — | — |
| 2007-11-01 | $45.04 | $176.36 | 2,594,000 | — | — |
| 2007-10-31 | $45.81 | $179.37 | 2,965,000 | — | — |
| 2007-10-30 | $45.08 | $176.50 | 3,446,200 | — | — |
| 2007-10-29 | $45.06 | $176.44 | 3,352,200 | — | — |
| 2007-10-26 | $44.32 | $173.52 | 1,925,200 | — | — |
| 2007-10-25 | $43.86 | $171.70 | 2,563,400 | — | — |
| 2007-10-24 | $43.26 | $169.35 | 3,690,000 | — | — |
| 2007-10-23 | $42.94 | $168.10 | 2,241,600 | — | — |
| 2007-10-22 | $43.11 | $168.78 | 2,129,600 | — | — |
| 2007-10-19 | $42.99 | $168.33 | 4,348,400 | — | — |
| 2007-10-18 | $43.51 | $170.33 | 1,549,600 | — | — |
| 2007-10-17 | $43.51 | $170.37 | 2,328,800 | — | — |
| 2007-10-16 | $43.59 | $170.66 | 3,536,400 | — | — |
| 2007-10-15 | $43.60 | $170.68 | 2,030,200 | — | — |
| 2007-10-12 | $43.78 | $171.39 | 1,326,400 | — | — |
| 2007-10-11 | $43.72 | $171.17 | 3,112,800 | — | — |
| 2007-10-10 | $43.70 | $171.09 | 2,521,200 | — | — |
| 2007-10-09 | $44.28 | $173.35 | 2,867,200 | — | — |
| 2007-10-08 | $43.51 | $170.37 | 1,562,600 | — | — |
| 2007-10-05 | $43.54 | $170.45 | 2,017,200 | — | — |
| 2007-10-04 | $43.18 | $169.06 | 1,535,400 | — | — |
| 2007-10-03 | $42.76 | $167.41 | 1,913,000 | — | — |
| 2007-10-02 | $42.68 | $167.10 | 2,321,600 | — | — |
| 2007-10-01 | $42.61 | $166.83 | 4,160,000 | — | — |
| 2007-09-28 | $42.15 | $165.03 | 4,095,400 | — | — |
| 2007-09-27 | $42.88 | $167.86 | 3,698,000 | — | — |
| 2007-09-26 | $43.42 | $170.02 | 3,793,600 | — | — |
| 2007-09-25 | $43.40 | $169.94 | 2,340,600 | — | — |
| 2007-09-24 | $43.17 | $169.02 | 2,816,400 | — | — |
| 2007-09-21 | $43.08 | $168.67 | 3,558,200 | — | — |
| 2007-09-20 | $42.97 | $168.22 | 2,651,200 | — | — |
| 2007-09-19 | $43.36 | $169.76 | 4,016,200 | — | — |
| 2007-09-18 | $42.85 | $167.77 | 3,840,200 | — | — |
| 2007-09-17 | $42.54 | $166.57 | 2,481,400 | — | — |
| 2007-09-14 | $42.86 | $167.81 | 3,236,800 | — | — |
| 2007-09-13 | $42.76 | $167.41 | 3,111,800 | — | — |
| 2007-09-12 | $42.97 | $168.24 | 4,108,400 | — | — |
| 2007-09-11 | $42.80 | $167.57 | 7,452,400 | — | — |
| 2007-09-10 | $42.61 | $166.83 | 4,355,000 | — | — |
| 2007-09-07 | $42.24 | $165.38 | 4,401,200 | — | — |
| 2007-09-06 | $42.86 | $167.81 | 4,829,800 | — | — |
| 2007-09-05 | $42.47 | $166.30 | 5,439,000 | — | — |
| 2007-09-04 | $43.03 | $168.45 | 5,442,600 | — | — |
| 2007-08-31 | $42.59 | $166.75 | 8,176,400 | — | — |
| 2007-08-30 | $42.60 | $166.79 | 5,455,200 | — | — |
| 2007-08-29 | $43.26 | $169.37 | 5,360,400 | — | — |
| 2007-08-28 | $43.24 | $167.92 | 5,869,600 | — | — |
| 2007-08-27 | $43.36 | $168.37 | 4,600,600 | — | — |
| 2007-08-24 | $44.45 | $172.60 | 2,823,600 | — | — |
| 2007-08-23 | $44.24 | $171.77 | 2,574,800 | — | — |
| 2007-08-22 | $44.29 | $172.00 | 2,813,200 | — | — |
| 2007-08-21 | $43.52 | $168.99 | 4,121,600 | — | — |
| 2007-08-20 | $43.56 | $169.13 | 5,005,000 | — | — |
| 2007-08-17 | $43.69 | $169.63 | 12,234,400 | — | — |
| 2007-08-16 | $42.79 | $166.18 | 8,630,200 | — | — |
| 2007-08-15 | $43.16 | $167.59 | 5,191,400 | — | — |
| 2007-08-14 | $43.94 | $170.62 | 4,834,800 | — | — |
| 2007-08-13 | $44.66 | $173.42 | 7,756,600 | — | — |
| 2007-08-10 | $45.13 | $175.22 | 9,164,000 | — | — |
| 2007-08-09 | $45.42 | $176.39 | 12,059,000 | — | — |
| 2007-08-08 | $45.55 | $176.87 | 26,402,400 | — | — |
| 2007-08-07 | $44.63 | $173.28 | 29,121,000 | — | — |
| 2007-08-06 | $43.48 | $168.84 | 12,922,800 | — | — |
| 2007-08-03 | $42.00 | $163.09 | 11,563,600 | — | — |
| 2007-08-02 | $42.30 | $164.25 | 13,514,200 | — | — |
| 2007-08-01 | $42.53 | $165.15 | 6,640,800 | — | — |
| 2007-07-31 | $42.11 | $163.52 | 6,968,400 | — | — |
| 2007-07-30 | $41.95 | $162.89 | 6,577,200 | — | — |
| 2007-07-27 | $41.10 | $159.57 | 6,640,000 | — | — |
| 2007-07-26 | $41.83 | $162.45 | 7,878,000 | — | — |
| 2007-07-25 | $42.86 | $166.43 | 5,766,800 | — | — |
| 2007-07-24 | $42.49 | $164.99 | 4,978,200 | — | — |
| 2007-07-23 | $43.54 | $169.07 | 3,446,400 | — | — |
| 2007-07-20 | $43.60 | $169.28 | 5,611,000 | — | — |
| 2007-07-19 | $44.12 | $171.32 | 5,471,600 | — | — |
| 2007-07-18 | $43.87 | $170.33 | 8,439,800 | — | — |
| 2007-07-17 | $44.05 | $171.05 | 5,067,600 | — | — |
| 2007-07-16 | $44.19 | $171.57 | 7,956,600 | — | — |
| 2007-07-13 | $44.30 | $172.02 | 4,606,000 | — | — |
| 2007-07-12 | $44.24 | $171.81 | 3,957,200 | — | — |
| 2007-07-11 | $43.66 | $169.53 | 3,614,600 | — | — |
| 2007-07-10 | $43.23 | $167.86 | 6,046,800 | — | — |
| 2007-07-09 | $43.29 | $168.08 | 2,883,200 | — | — |
| 2007-07-06 | $43.10 | $167.34 | 4,048,800 | — | — |
| 2007-07-05 | $43.31 | $168.19 | 5,655,600 | — | — |
| 2007-07-03 | $43.35 | $168.31 | 2,440,200 | — | — |
| 2007-07-02 | $43.42 | $168.60 | 5,823,400 | — | — |
| 2007-06-29 | $43.15 | $167.57 | 7,223,600 | — | — |
| 2007-06-28 | $43.01 | $167.03 | 10,199,000 | — | — |
| 2007-06-27 | $41.78 | $162.21 | 4,795,200 | — | — |
| 2007-06-26 | $40.58 | $157.57 | 4,743,400 | — | — |
| 2007-06-25 | $40.70 | $158.04 | 5,023,200 | — | — |
| 2007-06-22 | $40.28 | $156.39 | 4,874,200 | — | — |
| 2007-06-21 | $41.03 | $159.32 | 4,781,800 | — | — |
| 2007-06-20 | $41.04 | $159.38 | 5,019,200 | — | — |
| 2007-06-19 | $42.00 | $163.09 | 4,216,600 | — | — |
| 2007-06-18 | $42.29 | $164.23 | 3,742,400 | — | — |
| 2007-06-15 | $42.81 | $166.25 | 5,855,800 | — | — |
| 2007-06-14 | $42.40 | $164.64 | 5,533,200 | — | — |
| 2007-06-13 | $42.34 | $164.41 | 5,774,400 | — | — |
| 2007-06-12 | $41.01 | $159.22 | 4,612,000 | — | — |
| 2007-06-11 | $41.76 | $162.14 | 4,686,400 | — | — |
| 2007-06-08 | $41.24 | $160.12 | 5,792,600 | — | — |
| 2007-06-07 | $40.86 | $158.66 | 7,833,000 | — | — |
| 2007-06-06 | $42.18 | $163.79 | 9,061,600 | — | — |
| 2007-06-05 | $43.17 | $167.65 | 5,078,800 | — | — |
| 2007-06-04 | $43.94 | $170.60 | 6,576,000 | — | — |
| 2007-06-01 | $43.82 | $170.16 | 5,548,200 | — | — |
| 2007-05-31 | $44.29 | $172.00 | 4,285,000 | — | — |
| 2007-05-30 | $43.81 | $170.14 | 3,483,000 | — | — |
| 2007-05-29 | $43.87 | $168.95 | 3,337,800 | — | — |
| 2007-05-25 | $43.29 | $166.72 | 4,539,400 | — | — |
| 2007-05-24 | $43.44 | $167.30 | 4,154,600 | — | — |
| 2007-05-23 | $44.60 | $171.76 | 2,579,600 | — | — |
| 2007-05-22 | $45.13 | $173.84 | 2,350,000 | — | — |
| 2007-05-21 | $45.51 | $175.31 | 2,061,400 | — | — |
| 2007-05-18 | $45.53 | $175.36 | 3,228,000 | — | — |
| 2007-05-17 | $45.16 | $173.94 | 1,758,200 | — | — |
| 2007-05-16 | $45.37 | $174.73 | 2,314,200 | — | — |
| 2007-05-15 | $45.06 | $173.55 | 3,802,000 | — | — |
| 2007-05-14 | $45.24 | $174.23 | 2,512,600 | — | — |
| 2007-05-11 | $45.26 | $174.34 | 2,773,800 | — | — |
| 2007-05-10 | $44.58 | $171.69 | 2,554,200 | — | — |
| 2007-05-09 | $45.10 | $173.69 | 3,108,800 | — | — |
| 2007-05-08 | $44.85 | $172.75 | 4,275,200 | — | — |
| 2007-05-07 | $45.22 | $174.17 | 3,574,000 | — | — |
| 2007-05-04 | $45.41 | $174.90 | 2,314,600 | — | — |
| 2007-05-03 | $45.57 | $175.52 | 3,630,200 | — | — |
| 2007-05-02 | $46.01 | $177.23 | 6,039,800 | — | — |
| 2007-05-01 | $46.12 | $177.64 | 4,865,000 | — | — |
| 2007-04-30 | $45.60 | $175.63 | 4,831,200 | — | — |
| 2007-04-27 | $45.78 | $176.31 | 2,848,400 | — | — |
| 2007-04-26 | $46.17 | $177.81 | 2,887,600 | — | — |
| 2007-04-25 | $46.21 | $177.98 | 4,061,200 | — | — |
| 2007-04-24 | $45.76 | $176.27 | 2,201,200 | — | — |
| 2007-04-23 | $45.81 | $176.46 | 4,347,000 | — | — |
| 2007-04-20 | $45.43 | $174.98 | 7,391,400 | — | — |
| 2007-04-19 | $44.54 | $171.55 | 4,099,000 | — | — |
| 2007-04-18 | $44.37 | $170.90 | 4,250,000 | — | — |
| 2007-04-17 | $44.63 | $171.88 | 2,910,400 | — | — |
| 2007-04-16 | $44.75 | $172.36 | 3,807,800 | — | — |
| 2007-04-13 | $44.57 | $171.67 | 1,872,600 | — | — |
| 2007-04-12 | $44.77 | $172.44 | 2,093,400 | — | — |
| 2007-04-11 | $44.94 | $173.07 | 3,143,200 | — | — |
| 2007-04-10 | $45.21 | $174.13 | 2,143,000 | — | — |
| 2007-04-09 | $45.10 | $173.71 | 1,916,800 | — | — |
| 2007-04-05 | $45.07 | $173.59 | 2,398,200 | — | — |
| 2007-04-04 | $44.79 | $172.50 | 2,149,600 | — | — |
| 2007-04-03 | $44.99 | $173.28 | 2,481,000 | — | — |
| 2007-04-02 | $45.00 | $173.32 | 3,552,200 | — | — |
| 2007-03-30 | $44.38 | $170.95 | 3,850,600 | — | — |
| 2007-03-29 | $44.56 | $171.65 | 3,020,600 | — | — |
| 2007-03-28 | $44.29 | $170.57 | 3,834,000 | — | — |
| 2007-03-27 | $44.56 | $171.63 | 2,667,400 | — | — |
| 2007-03-26 | $44.67 | $172.03 | 2,999,800 | — | — |
| 2007-03-23 | $44.46 | $171.22 | 2,664,800 | — | — |
| 2007-03-22 | $44.30 | $170.63 | 2,649,600 | — | — |
| 2007-03-21 | $44.33 | $170.74 | 4,442,600 | — | — |
| 2007-03-20 | $43.83 | $168.80 | 4,108,800 | — | — |
| 2007-03-19 | $43.11 | $166.02 | 3,756,800 | — | — |
| 2007-03-16 | $42.49 | $163.64 | 4,449,200 | — | — |
| 2007-03-15 | $42.71 | $164.50 | 3,841,200 | — | — |
| 2007-03-14 | $42.35 | $163.12 | 4,418,600 | — | — |
| 2007-03-13 | $42.37 | $163.19 | 4,003,600 | — | — |
| 2007-03-12 | $42.87 | $165.10 | 2,529,400 | — | — |
| 2007-03-09 | $42.29 | $162.90 | 3,048,800 | — | — |
| 2007-03-08 | $42.24 | $162.71 | 3,799,600 | — | — |
| 2007-03-07 | $42.42 | $163.41 | 3,382,600 | — | — |
| 2007-03-06 | $42.34 | $163.08 | 3,985,200 | — | — |
| 2007-03-05 | $41.91 | $161.42 | 6,127,400 | — | — |
| 2007-03-02 | $42.50 | $163.69 | 3,302,400 | — | — |
| 2007-03-01 | $42.79 | $164.83 | 3,770,800 | — | — |
| 2007-02-28 | $42.76 | $164.71 | 5,921,600 | — | — |
| 2007-02-27 | $42.58 | $164.02 | 5,644,200 | — | — |
| 2007-02-26 | $43.70 | $168.30 | 7,160,800 | — | — |
| 2007-02-23 | $42.84 | $165.00 | 2,359,400 | — | — |
| 2007-02-22 | $42.67 | $164.37 | 2,478,400 | — | — |
| 2007-02-21 | $42.70 | $164.45 | 4,193,000 | — | — |
| 2007-02-20 | $43.15 | $164.83 | 4,359,800 | — | — |
| 2007-02-16 | $43.28 | $165.33 | 3,020,000 | — | — |
| 2007-02-15 | $43.40 | $165.79 | 2,154,000 | — | — |
| 2007-02-14 | $43.40 | $165.80 | 4,267,200 | — | — |
| 2007-02-13 | $43.41 | $165.82 | 14,863,400 | — | — |
| 2007-02-12 | $43.78 | $167.22 | 2,140,400 | — | — |
| 2007-02-09 | $43.73 | $167.05 | 3,955,800 | — | — |
| 2007-02-08 | $43.74 | $167.08 | 3,167,600 | — | — |
| 2007-02-07 | $43.49 | $166.15 | 2,950,600 | — | — |
| 2007-02-06 | $43.57 | $166.43 | 4,545,200 | — | — |
| 2007-02-05 | $43.26 | $165.25 | 4,763,400 | — | — |
| 2007-02-02 | $43.27 | $165.29 | 10,591,800 | — | — |
| 2007-02-01 | $42.10 | $160.80 | 4,451,200 | — | — |
| 2007-01-31 | $41.48 | $158.45 | 4,313,400 | — | — |
| 2007-01-30 | $41.20 | $157.38 | 2,190,600 | — | — |
| 2007-01-29 | $40.96 | $156.46 | 2,854,000 | — | — |
| 2007-01-26 | $41.04 | $156.75 | 2,156,000 | — | — |
| 2007-01-25 | $40.94 | $156.39 | 2,904,400 | — | — |
| 2007-01-24 | $41.02 | $156.69 | 8,005,600 | — | — |
| 2007-01-23 | $40.42 | $154.42 | 3,921,800 | — | — |
| 2007-01-22 | $40.26 | $153.79 | 2,823,000 | — | — |
| 2007-01-19 | $40.38 | $154.25 | 2,151,400 | — | — |
| 2007-01-18 | $40.17 | $153.43 | 3,436,000 | — | — |
| 2007-01-17 | $40.05 | $152.99 | 2,753,600 | — | — |
| 2007-01-16 | $40.03 | $152.89 | 3,196,400 | — | — |
| 2007-01-12 | $40.00 | $152.80 | 6,217,600 | — | — |
| 2007-01-11 | $40.44 | $154.46 | 5,489,800 | — | — |
| 2007-01-10 | $40.75 | $155.66 | 3,687,200 | — | — |
| 2007-01-09 | $40.87 | $156.10 | 4,338,400 | — | — |
| 2007-01-08 | $40.94 | $156.37 | 3,898,200 | — | — |
| 2007-01-05 | $41.12 | $157.08 | 5,550,400 | — | — |
| 2007-01-04 | $41.72 | $159.37 | 3,465,400 | — | — |
| 2007-01-03 | $41.83 | $159.77 | 4,715,800 | — | — |