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
- 1970-01-02 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 | $48.85 | $688.32 | 1,421,500 | — | — |
| 2007-12-28 | $48.93 | $689.45 | 2,037,600 | — | — |
| 2007-12-27 | $48.32 | $680.85 | 1,817,100 | — | — |
| 2007-12-26 | $48.33 | $680.99 | 1,263,000 | — | — |
| 2007-12-24 | $48.56 | $684.23 | 639,000 | — | — |
| 2007-12-21 | $48.64 | $685.36 | 2,558,700 | — | — |
| 2007-12-20 | $48.39 | $681.84 | 1,903,100 | — | — |
| 2007-12-19 | $48.44 | $682.54 | 1,880,300 | — | — |
| 2007-12-18 | $48.90 | $689.02 | 1,988,200 | — | — |
| 2007-12-17 | $48.58 | $684.51 | 2,718,300 | — | — |
| 2007-12-14 | $49.26 | $694.10 | 1,828,200 | — | — |
| 2007-12-13 | $49.95 | $703.82 | 2,160,500 | — | — |
| 2007-12-12 | $49.71 | $700.44 | 2,955,800 | — | — |
| 2007-12-11 | $49.41 | $696.21 | 2,710,600 | — | — |
| 2007-12-10 | $50.21 | $707.48 | 2,591,000 | — | — |
| 2007-12-07 | $49.49 | $697.34 | 1,630,000 | — | — |
| 2007-12-06 | $49.36 | $695.51 | 2,505,700 | — | — |
| 2007-12-05 | $49.71 | $700.44 | 1,928,700 | — | — |
| 2007-12-04 | $49.23 | $693.67 | 2,391,600 | — | — |
| 2007-12-03 | $48.56 | $684.23 | 1,894,600 | — | — |
| 2007-11-30 | $48.45 | $682.68 | 3,038,200 | — | — |
| 2007-11-29 | $48.56 | $684.23 | 2,475,900 | — | — |
| 2007-11-28 | $48.80 | $687.61 | 2,620,500 | — | — |
| 2007-11-27 | $48.74 | $686.77 | 2,809,900 | — | — |
| 2007-11-26 | $48.50 | $683.39 | 2,958,800 | — | — |
| 2007-11-23 | $48.45 | $682.68 | 1,218,500 | — | — |
| 2007-11-21 | $48.00 | $676.34 | 3,270,600 | — | — |
| 2007-11-20 | $47.90 | $674.93 | 3,062,300 | — | — |
| 2007-11-19 | $47.50 | $669.30 | 4,645,400 | — | — |
| 2007-11-16 | $46.83 | $659.86 | 1,766,000 | — | — |
| 2007-11-15 | $46.74 | $658.59 | 2,903,900 | — | — |
| 2007-11-14 | $46.59 | $656.47 | 1,885,500 | — | — |
| 2007-11-13 | $46.82 | $659.72 | 2,340,400 | — | — |
| 2007-11-12 | $46.23 | $651.40 | 2,786,500 | — | — |
| 2007-11-09 | $46.33 | $652.81 | 2,565,000 | — | — |
| 2007-11-08 | $47.14 | $656.05 | 3,595,700 | — | — |
| 2007-11-07 | $46.15 | $642.27 | 3,112,000 | — | — |
| 2007-11-06 | $47.08 | $655.22 | 1,238,500 | — | — |
| 2007-11-05 | $47.28 | $658.00 | 1,504,000 | — | — |
| 2007-11-02 | $46.90 | $652.71 | 3,343,100 | — | — |
| 2007-11-01 | $46.27 | $643.94 | 1,779,200 | — | — |
| 2007-10-31 | $47.09 | $655.36 | 1,408,800 | — | — |
| 2007-10-30 | $46.55 | $647.84 | 1,317,500 | — | — |
| 2007-10-29 | $46.51 | $647.28 | 1,160,700 | — | — |
| 2007-10-26 | $46.67 | $649.51 | 1,039,800 | — | — |
| 2007-10-25 | $46.39 | $645.61 | 2,225,000 | — | — |
| 2007-10-24 | $45.82 | $637.68 | 1,753,800 | — | — |
| 2007-10-23 | $45.42 | $632.11 | 1,712,200 | — | — |
| 2007-10-22 | $45.24 | $629.61 | 1,830,600 | — | — |
| 2007-10-19 | $45.12 | $627.94 | 2,917,600 | — | — |
| 2007-10-18 | $46.14 | $642.14 | 1,512,800 | — | — |
| 2007-10-17 | $46.49 | $647.01 | 1,335,600 | — | — |
| 2007-10-16 | $46.35 | $645.06 | 999,500 | — | — |
| 2007-10-15 | $46.42 | $646.03 | 1,783,200 | — | — |
| 2007-10-12 | $46.77 | $650.90 | 1,284,600 | — | — |
| 2007-10-11 | $46.86 | $652.16 | 2,673,400 | — | — |
| 2007-10-10 | $47.17 | $656.47 | 1,176,000 | — | — |
| 2007-10-09 | $47.76 | $664.68 | 1,281,200 | — | — |
| 2007-10-08 | $47.20 | $656.89 | 774,900 | — | — |
| 2007-10-05 | $47.27 | $657.86 | 1,042,500 | — | — |
| 2007-10-04 | $47.24 | $657.44 | 866,300 | — | — |
| 2007-10-03 | $47.10 | $655.50 | 754,800 | — | — |
| 2007-10-02 | $46.97 | $653.69 | 903,800 | — | — |
| 2007-10-01 | $46.98 | $653.82 | 1,344,300 | — | — |
| 2007-09-28 | $46.30 | $644.36 | 1,573,900 | — | — |
| 2007-09-27 | $46.82 | $651.60 | 970,400 | — | — |
| 2007-09-26 | $47.12 | $655.77 | 1,091,200 | — | — |
| 2007-09-25 | $46.82 | $651.60 | 1,378,200 | — | — |
| 2007-09-24 | $47.04 | $654.66 | 1,254,000 | — | — |
| 2007-09-21 | $46.98 | $653.82 | 1,661,200 | — | — |
| 2007-09-20 | $47.02 | $654.38 | 1,598,700 | — | — |
| 2007-09-19 | $47.30 | $658.28 | 1,837,000 | — | — |
| 2007-09-18 | $46.90 | $652.71 | 2,016,300 | — | — |
| 2007-09-17 | $46.07 | $641.16 | 913,300 | — | — |
| 2007-09-14 | $46.26 | $643.80 | 1,273,300 | — | — |
| 2007-09-13 | $45.92 | $639.07 | 1,080,600 | — | — |
| 2007-09-12 | $46.03 | $640.60 | 981,000 | — | — |
| 2007-09-11 | $45.87 | $638.38 | 1,549,200 | — | — |
| 2007-09-10 | $45.53 | $633.65 | 2,888,600 | — | — |
| 2007-09-07 | $45.54 | $633.78 | 1,808,600 | — | — |
| 2007-09-06 | $46.20 | $642.97 | 1,582,000 | — | — |
| 2007-09-05 | $46.22 | $643.25 | 1,749,500 | — | — |
| 2007-09-04 | $46.42 | $646.03 | 1,637,100 | — | — |
| 2007-08-31 | $45.94 | $639.35 | 1,488,900 | — | — |
| 2007-08-30 | $45.93 | $639.21 | 1,276,300 | — | — |
| 2007-08-29 | $46.06 | $641.02 | 1,406,200 | — | — |
| 2007-08-28 | $45.08 | $627.38 | 1,911,400 | — | — |
| 2007-08-27 | $45.67 | $635.59 | 1,946,600 | — | — |
| 2007-08-24 | $46.80 | $651.32 | 1,414,400 | — | — |
| 2007-08-23 | $46.66 | $649.37 | 1,593,800 | — | — |
| 2007-08-22 | $47.00 | $654.10 | 1,774,800 | — | — |
| 2007-08-21 | $46.78 | $651.04 | 2,004,100 | — | — |
| 2007-08-20 | $46.11 | $641.72 | 2,015,100 | — | — |
| 2007-08-17 | $45.96 | $639.63 | 4,531,900 | — | — |
| 2007-08-16 | $45.62 | $634.90 | 4,472,300 | — | — |
| 2007-08-15 | $45.03 | $626.69 | 2,497,200 | — | — |
| 2007-08-14 | $45.68 | $635.73 | 2,980,100 | — | — |
| 2007-08-13 | $46.02 | $640.46 | 2,802,500 | — | — |
| 2007-08-10 | $47.43 | $652.02 | 4,610,500 | — | — |
| 2007-08-09 | $46.94 | $645.28 | 4,644,000 | — | — |
| 2007-08-08 | $47.00 | $646.10 | 4,625,200 | — | — |
| 2007-08-07 | $47.19 | $648.72 | 5,610,700 | — | — |
| 2007-08-06 | $45.73 | $628.65 | 3,338,200 | — | — |
| 2007-08-03 | $43.87 | $603.08 | 3,567,500 | — | — |
| 2007-08-02 | $45.46 | $624.93 | 2,864,400 | — | — |
| 2007-08-01 | $44.94 | $617.79 | 3,061,900 | — | — |
| 2007-07-31 | $43.68 | $600.47 | 4,125,000 | — | — |
| 2007-07-30 | $44.01 | $605.00 | 3,794,100 | — | — |
| 2007-07-27 | $43.65 | $600.05 | 4,418,400 | — | — |
| 2007-07-26 | $44.77 | $615.45 | 5,892,600 | — | — |
| 2007-07-25 | $45.30 | $622.74 | 4,806,400 | — | — |
| 2007-07-24 | $44.40 | $610.36 | 3,716,700 | — | — |
| 2007-07-23 | $45.15 | $620.67 | 2,621,400 | — | — |
| 2007-07-20 | $45.37 | $623.70 | 3,454,400 | — | — |
| 2007-07-19 | $46.01 | $632.50 | 2,939,000 | — | — |
| 2007-07-18 | $45.73 | $628.65 | 2,568,900 | — | — |
| 2007-07-17 | $45.57 | $626.45 | 1,765,100 | — | — |
| 2007-07-16 | $45.47 | $625.07 | 1,539,100 | — | — |
| 2007-07-13 | $46.09 | $633.60 | 1,432,700 | — | — |
| 2007-07-12 | $45.72 | $628.51 | 1,596,700 | — | — |
| 2007-07-11 | $45.21 | $621.50 | 2,175,200 | — | — |
| 2007-07-10 | $44.91 | $617.37 | 2,007,000 | — | — |
| 2007-07-09 | $45.31 | $622.87 | 1,536,000 | — | — |
| 2007-07-06 | $45.21 | $621.50 | 1,509,200 | — | — |
| 2007-07-05 | $45.62 | $627.13 | 2,175,800 | — | — |
| 2007-07-03 | $45.84 | $630.16 | 1,344,200 | — | — |
| 2007-07-02 | $45.61 | $627.00 | 2,569,800 | — | — |
| 2007-06-29 | $45.12 | $620.26 | 2,936,600 | — | — |
| 2007-06-28 | $45.26 | $622.19 | 1,986,000 | — | — |
| 2007-06-27 | $45.47 | $625.07 | 3,697,400 | — | — |
| 2007-06-26 | $45.14 | $620.54 | 2,953,500 | — | — |
| 2007-06-25 | $45.17 | $620.95 | 2,171,400 | — | — |
| 2007-06-22 | $45.20 | $621.36 | 3,677,100 | — | — |
| 2007-06-21 | $45.93 | $631.40 | 2,720,200 | — | — |
| 2007-06-20 | $45.88 | $630.71 | 2,446,300 | — | — |
| 2007-06-19 | $46.76 | $642.81 | 1,890,800 | — | — |
| 2007-06-18 | $46.93 | $645.14 | 2,013,500 | — | — |
| 2007-06-15 | $47.37 | $651.19 | 3,958,300 | — | — |
| 2007-06-14 | $46.91 | $644.87 | 1,981,000 | — | — |
| 2007-06-13 | $47.02 | $646.38 | 2,289,300 | — | — |
| 2007-06-12 | $46.11 | $633.87 | 3,843,000 | — | — |
| 2007-06-11 | $46.52 | $639.51 | 3,591,100 | — | — |
| 2007-06-08 | $46.59 | $640.47 | 3,835,000 | — | — |
| 2007-06-07 | $46.39 | $637.72 | 5,170,300 | — | — |
| 2007-06-06 | $47.65 | $655.04 | 2,871,800 | — | — |
| 2007-06-05 | $47.73 | $656.14 | 3,126,400 | — | — |
| 2007-06-04 | $48.63 | $668.51 | 2,203,300 | — | — |
| 2007-06-01 | $48.48 | $666.45 | 2,469,700 | — | — |
| 2007-05-31 | $48.82 | $671.12 | 1,781,500 | — | — |
| 2007-05-30 | $48.72 | $669.75 | 1,949,700 | — | — |
| 2007-05-29 | $48.38 | $665.08 | 2,990,600 | — | — |
| 2007-05-25 | $48.12 | $661.50 | 3,350,500 | — | — |
| 2007-05-24 | $48.36 | $664.80 | 4,398,600 | — | — |
| 2007-05-23 | $49.73 | $683.63 | 1,944,200 | — | — |
| 2007-05-22 | $50.70 | $696.97 | 1,239,100 | — | — |
| 2007-05-21 | $51.00 | $701.09 | 1,721,000 | — | — |
| 2007-05-18 | $50.95 | $700.40 | 1,893,900 | — | — |
| 2007-05-17 | $50.87 | $699.31 | 1,668,900 | — | — |
| 2007-05-16 | $51.43 | $707.00 | 2,210,200 | — | — |
| 2007-05-15 | $50.68 | $696.69 | 1,894,400 | — | — |
| 2007-05-14 | $50.70 | $696.97 | 1,520,700 | — | — |
| 2007-05-11 | $50.97 | $692.71 | 3,219,400 | — | — |
| 2007-05-10 | $50.92 | $692.03 | 1,946,300 | — | — |
| 2007-05-09 | $51.67 | $702.22 | 1,207,500 | — | — |
| 2007-05-08 | $51.86 | $704.80 | 1,087,000 | — | — |
| 2007-05-07 | $51.83 | $704.39 | 1,010,400 | — | — |
| 2007-05-04 | $51.42 | $698.82 | 1,575,400 | — | — |
| 2007-05-03 | $51.58 | $701.00 | 1,582,900 | — | — |
| 2007-05-02 | $51.67 | $702.22 | 1,043,600 | — | — |
| 2007-05-01 | $51.41 | $698.69 | 1,369,800 | — | — |
| 2007-04-30 | $51.26 | $696.65 | 2,224,500 | — | — |
| 2007-04-27 | $51.80 | $703.99 | 1,325,300 | — | — |
| 2007-04-26 | $52.22 | $709.69 | 1,397,300 | — | — |
| 2007-04-25 | $52.63 | $715.27 | 1,717,200 | — | — |
| 2007-04-24 | $52.16 | $708.88 | 1,963,100 | — | — |
| 2007-04-23 | $51.98 | $706.43 | 1,566,900 | — | — |
| 2007-04-20 | $52.00 | $706.71 | 2,337,400 | — | — |
| 2007-04-19 | $51.91 | $705.48 | 1,689,100 | — | — |
| 2007-04-18 | $52.55 | $714.18 | 1,098,500 | — | — |
| 2007-04-17 | $52.35 | $711.46 | 1,424,700 | — | — |
| 2007-04-16 | $51.94 | $705.89 | 976,500 | — | — |
| 2007-04-13 | $51.79 | $703.85 | 793,700 | — | — |
| 2007-04-12 | $51.75 | $703.31 | 1,243,700 | — | — |
| 2007-04-11 | $51.80 | $703.99 | 1,427,100 | — | — |
| 2007-04-10 | $52.26 | $710.24 | 1,467,000 | — | — |
| 2007-04-09 | $52.14 | $708.61 | 868,100 | — | — |
| 2007-04-05 | $52.05 | $707.38 | 940,000 | — | — |
| 2007-04-04 | $51.84 | $704.53 | 1,295,600 | — | — |
| 2007-04-03 | $52.00 | $706.71 | 1,538,900 | — | — |
| 2007-04-02 | $51.72 | $702.90 | 1,611,600 | — | — |
| 2007-03-30 | $51.06 | $693.93 | 1,523,600 | — | — |
| 2007-03-29 | $51.25 | $696.51 | 1,219,700 | — | — |
| 2007-03-28 | $50.92 | $692.03 | 1,461,700 | — | — |
| 2007-03-27 | $50.96 | $692.57 | 1,414,300 | — | — |
| 2007-03-26 | $50.93 | $692.16 | 1,781,800 | — | — |
| 2007-03-23 | $50.42 | $685.23 | 756,100 | — | — |
| 2007-03-22 | $50.23 | $682.65 | 1,288,100 | — | — |
| 2007-03-21 | $50.19 | $682.11 | 1,245,900 | — | — |
| 2007-03-20 | $49.75 | $676.13 | 1,129,700 | — | — |
| 2007-03-19 | $49.05 | $666.61 | 1,062,000 | — | — |
| 2007-03-16 | $48.61 | $660.63 | 1,654,000 | — | — |
| 2007-03-15 | $48.79 | $663.08 | 1,569,700 | — | — |
| 2007-03-14 | $48.48 | $658.87 | 1,756,000 | — | — |
| 2007-03-13 | $48.04 | $652.89 | 1,386,700 | — | — |
| 2007-03-12 | $48.49 | $659.00 | 1,718,500 | — | — |
| 2007-03-09 | $48.40 | $657.78 | 865,200 | — | — |
| 2007-03-08 | $48.44 | $658.32 | 1,395,400 | — | — |
| 2007-03-07 | $47.99 | $652.21 | 1,495,400 | — | — |
| 2007-03-06 | $48.17 | $654.65 | 1,256,200 | — | — |
| 2007-03-05 | $47.56 | $646.36 | 1,649,700 | — | — |
| 2007-03-02 | $48.08 | $653.43 | 1,284,300 | — | — |
| 2007-03-01 | $48.68 | $661.58 | 1,348,500 | — | — |
| 2007-02-28 | $48.58 | $660.23 | 1,882,600 | — | — |
| 2007-02-27 | $48.62 | $660.77 | 1,804,400 | — | — |
| 2007-02-26 | $49.74 | $675.99 | 1,753,700 | — | — |
| 2007-02-23 | $49.33 | $670.42 | 2,592,500 | — | — |
| 2007-02-22 | $49.54 | $673.27 | 1,975,300 | — | — |
| 2007-02-21 | $48.75 | $662.54 | 1,148,000 | — | — |
| 2007-02-20 | $49.02 | $666.20 | 1,165,900 | — | — |
| 2007-02-16 | $48.72 | $662.13 | 1,017,700 | — | — |
| 2007-02-15 | $48.58 | $660.23 | 1,116,600 | — | — |
| 2007-02-14 | $48.81 | $663.35 | 968,500 | — | — |
| 2007-02-13 | $48.72 | $662.13 | 1,222,500 | — | — |
| 2007-02-12 | $48.42 | $658.05 | 1,065,500 | — | — |
| 2007-02-09 | $49.03 | $658.46 | 1,401,200 | — | — |
| 2007-02-08 | $48.93 | $657.12 | 684,700 | — | — |
| 2007-02-07 | $48.92 | $656.98 | 914,300 | — | — |
| 2007-02-06 | $48.74 | $654.56 | 1,331,600 | — | — |
| 2007-02-05 | $48.64 | $653.22 | 1,032,900 | — | — |
| 2007-02-02 | $48.46 | $650.80 | 741,900 | — | — |
| 2007-02-01 | $48.40 | $650.00 | 1,297,100 | — | — |
| 2007-01-31 | $48.28 | $648.39 | 1,314,100 | — | — |
| 2007-01-30 | $47.93 | $643.69 | 1,282,900 | — | — |
| 2007-01-29 | $47.94 | $643.82 | 1,034,400 | — | — |
| 2007-01-26 | $48.10 | $645.97 | 985,800 | — | — |
| 2007-01-25 | $48.03 | $645.03 | 1,033,800 | — | — |
| 2007-01-24 | $48.53 | $651.74 | 902,600 | — | — |
| 2007-01-23 | $48.33 | $649.06 | 1,323,400 | — | — |
| 2007-01-22 | $48.25 | $647.98 | 1,987,000 | — | — |
| 2007-01-19 | $47.74 | $641.13 | 1,754,500 | — | — |
| 2007-01-18 | $47.63 | $639.66 | 1,041,500 | — | — |
| 2007-01-17 | $47.60 | $639.25 | 1,209,900 | — | — |
| 2007-01-16 | $47.53 | $638.31 | 921,600 | — | — |
| 2007-01-12 | $47.36 | $636.03 | 1,141,400 | — | — |
| 2007-01-11 | $47.75 | $641.27 | 957,400 | — | — |
| 2007-01-10 | $47.81 | $642.07 | 1,430,900 | — | — |
| 2007-01-09 | $47.70 | $640.60 | 1,927,200 | — | — |
| 2007-01-08 | $47.56 | $638.72 | 1,278,800 | — | — |
| 2007-01-05 | $47.63 | $639.66 | 1,167,200 | — | — |
| 2007-01-04 | $48.31 | $648.79 | 1,499,800 | — | — |
| 2007-01-03 | $48.39 | $649.86 | 1,444,700 | — | — |