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
- 1980-03-28 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 | $50.39 | $97.77 | 934,000 | — | — |
| 2007-12-28 | $50.75 | $98.47 | 1,041,400 | — | — |
| 2007-12-27 | $51.32 | $99.58 | 1,405,700 | — | — |
| 2007-12-26 | $51.01 | $98.98 | 723,800 | — | — |
| 2007-12-24 | $51.24 | $99.42 | 676,700 | — | — |
| 2007-12-21 | $50.91 | $98.78 | 1,817,100 | — | — |
| 2007-12-20 | $50.73 | $98.43 | 2,040,800 | — | — |
| 2007-12-19 | $51.03 | $99.02 | 1,654,800 | — | — |
| 2007-12-18 | $50.89 | $98.74 | 1,876,900 | — | — |
| 2007-12-17 | $51.60 | $100.12 | 2,690,300 | — | — |
| 2007-12-14 | $53.00 | $102.84 | 1,900,600 | — | — |
| 2007-12-13 | $53.93 | $104.64 | 1,624,100 | — | — |
| 2007-12-12 | $53.43 | $103.67 | 2,252,000 | — | — |
| 2007-12-11 | $52.41 | $101.69 | 1,640,700 | — | — |
| 2007-12-10 | $53.27 | $103.36 | 2,024,400 | — | — |
| 2007-12-07 | $53.27 | $103.36 | 1,436,900 | — | — |
| 2007-12-06 | $52.85 | $102.55 | 1,458,800 | — | — |
| 2007-12-05 | $52.73 | $102.31 | 1,391,100 | — | — |
| 2007-12-04 | $52.54 | $101.95 | 2,013,100 | — | — |
| 2007-12-03 | $53.17 | $103.17 | 2,078,500 | — | — |
| 2007-11-30 | $52.68 | $102.22 | 2,639,600 | — | — |
| 2007-11-29 | $52.22 | $101.32 | 1,825,300 | — | — |
| 2007-11-28 | $51.48 | $99.89 | 2,369,500 | — | — |
| 2007-11-27 | $50.35 | $97.70 | 1,651,500 | — | — |
| 2007-11-26 | $50.19 | $97.39 | 2,252,000 | — | — |
| 2007-11-23 | $50.79 | $98.55 | 2,968,600 | — | — |
| 2007-11-21 | $47.87 | $92.88 | 1,884,000 | — | — |
| 2007-11-20 | $48.21 | $93.54 | 1,778,700 | — | — |
| 2007-11-19 | $48.00 | $93.14 | 1,003,000 | — | — |
| 2007-11-16 | $48.95 | $94.98 | 1,409,300 | — | — |
| 2007-11-15 | $49.28 | $95.62 | 1,265,700 | — | — |
| 2007-11-14 | $49.99 | $97.00 | 1,937,700 | — | — |
| 2007-11-13 | $50.60 | $98.18 | 2,349,400 | — | — |
| 2007-11-12 | $48.95 | $94.98 | 3,174,900 | — | — |
| 2007-11-09 | $49.72 | $96.47 | 2,915,100 | — | — |
| 2007-11-08 | $50.90 | $98.76 | 1,621,000 | — | — |
| 2007-11-07 | $50.11 | $97.23 | 1,287,600 | — | — |
| 2007-11-06 | $50.98 | $98.92 | 777,400 | — | — |
| 2007-11-05 | $50.64 | $98.26 | 978,000 | — | — |
| 2007-11-02 | $50.82 | $98.61 | 1,133,300 | — | — |
| 2007-11-01 | $50.81 | $98.59 | 1,156,600 | — | — |
| 2007-10-31 | $51.25 | $99.44 | 1,850,800 | — | — |
| 2007-10-30 | $51.20 | $98.31 | 1,191,000 | — | — |
| 2007-10-29 | $51.04 | $98.00 | 2,184,000 | — | — |
| 2007-10-26 | $50.52 | $97.01 | 1,257,600 | — | — |
| 2007-10-25 | $50.75 | $97.45 | 1,744,700 | — | — |
| 2007-10-24 | $51.31 | $98.52 | 2,649,700 | — | — |
| 2007-10-23 | $52.08 | $100.00 | 2,963,100 | — | — |
| 2007-10-22 | $50.75 | $97.45 | 1,419,300 | — | — |
| 2007-10-19 | $50.76 | $97.47 | 1,818,500 | — | — |
| 2007-10-18 | $51.26 | $98.43 | 1,358,100 | — | — |
| 2007-10-17 | $51.55 | $98.98 | 1,521,900 | — | — |
| 2007-10-16 | $51.81 | $99.48 | 1,134,700 | — | — |
| 2007-10-15 | $52.35 | $100.52 | 993,600 | — | — |
| 2007-10-12 | $52.22 | $100.27 | 1,453,300 | — | — |
| 2007-10-11 | $52.26 | $100.35 | 3,185,600 | — | — |
| 2007-10-10 | $53.36 | $102.46 | 857,100 | — | — |
| 2007-10-09 | $53.60 | $102.92 | 935,100 | — | — |
| 2007-10-08 | $53.62 | $102.96 | 1,348,400 | — | — |
| 2007-10-05 | $54.07 | $103.82 | 1,775,900 | — | — |
| 2007-10-04 | $54.14 | $103.96 | 1,240,700 | — | — |
| 2007-10-03 | $53.89 | $103.48 | 843,400 | — | — |
| 2007-10-02 | $53.81 | $103.32 | 1,002,700 | — | — |
| 2007-10-01 | $53.75 | $103.21 | 1,435,200 | — | — |
| 2007-09-28 | $53.20 | $102.15 | 1,652,600 | — | — |
| 2007-09-27 | $53.18 | $102.11 | 1,107,700 | — | — |
| 2007-09-26 | $53.23 | $102.21 | 1,096,500 | — | — |
| 2007-09-25 | $53.50 | $102.73 | 910,900 | — | — |
| 2007-09-24 | $53.65 | $103.02 | 812,500 | — | — |
| 2007-09-21 | $54.23 | $104.13 | 1,489,400 | — | — |
| 2007-09-20 | $53.64 | $103.00 | 1,074,000 | — | — |
| 2007-09-19 | $53.48 | $102.69 | 1,815,600 | — | — |
| 2007-09-18 | $53.35 | $102.44 | 1,333,600 | — | — |
| 2007-09-17 | $52.87 | $101.52 | 800,000 | — | — |
| 2007-09-14 | $53.41 | $102.55 | 1,127,600 | — | — |
| 2007-09-13 | $54.08 | $103.84 | 1,289,500 | — | — |
| 2007-09-12 | $53.72 | $103.15 | 2,006,900 | — | — |
| 2007-09-11 | $54.01 | $103.71 | 1,568,300 | — | — |
| 2007-09-10 | $53.05 | $101.86 | 1,472,900 | — | — |
| 2007-09-07 | $53.07 | $101.90 | 1,961,700 | — | — |
| 2007-09-06 | $53.46 | $102.65 | 1,570,600 | — | — |
| 2007-09-05 | $53.15 | $102.06 | 1,100,200 | — | — |
| 2007-09-04 | $53.02 | $101.81 | 1,500,900 | — | — |
| 2007-08-31 | $52.22 | $100.27 | 1,527,100 | — | — |
| 2007-08-30 | $51.22 | $98.35 | 1,211,100 | — | — |
| 2007-08-29 | $51.60 | $99.08 | 1,017,000 | — | — |
| 2007-08-28 | $51.23 | $98.37 | 2,182,100 | — | — |
| 2007-08-27 | $52.17 | $100.17 | 695,200 | — | — |
| 2007-08-24 | $52.22 | $100.27 | 1,315,700 | — | — |
| 2007-08-23 | $51.58 | $99.04 | 2,189,800 | — | — |
| 2007-08-22 | $51.48 | $98.85 | 1,093,500 | — | — |
| 2007-08-21 | $50.99 | $97.91 | 1,076,600 | — | — |
| 2007-08-20 | $50.79 | $97.52 | 1,668,700 | — | — |
| 2007-08-17 | $50.69 | $97.33 | 2,879,900 | — | — |
| 2007-08-16 | $49.80 | $95.62 | 4,791,200 | — | — |
| 2007-08-15 | $49.72 | $95.47 | 2,811,200 | — | — |
| 2007-08-14 | $50.51 | $96.99 | 3,306,500 | — | — |
| 2007-08-13 | $51.55 | $98.98 | 1,713,400 | — | — |
| 2007-08-10 | $52.06 | $99.96 | 2,296,100 | — | — |
| 2007-08-09 | $52.45 | $100.71 | 3,430,800 | — | — |
| 2007-08-08 | $52.76 | $101.31 | 7,363,200 | — | — |
| 2007-08-07 | $52.48 | $100.77 | 2,560,200 | — | — |
| 2007-08-06 | $52.29 | $100.40 | 3,097,600 | — | — |
| 2007-08-03 | $51.01 | $97.95 | 3,510,200 | — | — |
| 2007-08-02 | $51.86 | $99.58 | 2,767,700 | — | — |
| 2007-08-01 | $51.61 | $99.10 | 4,441,400 | — | — |
| 2007-07-31 | $51.08 | $97.13 | 5,047,300 | — | — |
| 2007-07-30 | $49.43 | $93.99 | 5,405,000 | — | — |
| 2007-07-27 | $49.63 | $94.37 | 3,719,700 | — | — |
| 2007-07-26 | $51.23 | $97.42 | 4,276,800 | — | — |
| 2007-07-25 | $52.63 | $100.08 | 6,245,200 | — | — |
| 2007-07-24 | $51.30 | $97.55 | 2,855,100 | — | — |
| 2007-07-23 | $52.08 | $99.03 | 1,689,200 | — | — |
| 2007-07-20 | $52.64 | $100.10 | 2,354,700 | — | — |
| 2007-07-19 | $52.97 | $100.72 | 3,095,500 | — | — |
| 2007-07-18 | $52.29 | $99.43 | 3,275,700 | — | — |
| 2007-07-17 | $53.12 | $101.01 | 2,128,800 | — | — |
| 2007-07-16 | $53.39 | $101.52 | 3,345,800 | — | — |
| 2007-07-13 | $52.54 | $99.91 | 1,376,000 | — | — |
| 2007-07-12 | $52.64 | $100.10 | 1,379,300 | — | — |
| 2007-07-11 | $51.71 | $98.33 | 1,459,700 | — | — |
| 2007-07-10 | $51.54 | $98.00 | 1,291,900 | — | — |
| 2007-07-09 | $51.68 | $98.27 | 1,188,000 | — | — |
| 2007-07-06 | $51.80 | $98.50 | 1,066,400 | — | — |
| 2007-07-05 | $52.11 | $99.09 | 1,011,300 | — | — |
| 2007-07-03 | $52.56 | $99.94 | 1,065,500 | — | — |
| 2007-07-02 | $52.37 | $99.58 | 1,395,900 | — | — |
| 2007-06-29 | $52.37 | $99.58 | 1,194,900 | — | — |
| 2007-06-28 | $52.45 | $99.74 | 1,294,800 | — | — |
| 2007-06-27 | $52.67 | $100.15 | 1,882,900 | — | — |
| 2007-06-26 | $52.17 | $99.20 | 3,049,500 | — | — |
| 2007-06-25 | $51.66 | $98.23 | 2,022,700 | — | — |
| 2007-06-22 | $51.83 | $98.56 | 2,109,900 | — | — |
| 2007-06-21 | $52.25 | $99.35 | 1,573,200 | — | — |
| 2007-06-20 | $52.40 | $99.64 | 1,830,800 | — | — |
| 2007-06-19 | $52.60 | $100.02 | 2,241,800 | — | — |
| 2007-06-18 | $52.48 | $99.79 | 1,352,200 | — | — |
| 2007-06-15 | $52.75 | $100.31 | 2,601,900 | — | — |
| 2007-06-14 | $52.14 | $99.15 | 2,077,200 | — | — |
| 2007-06-13 | $52.37 | $99.58 | 2,748,500 | — | — |
| 2007-06-12 | $52.04 | $98.96 | 2,502,800 | — | — |
| 2007-06-11 | $52.42 | $99.68 | 3,077,500 | — | — |
| 2007-06-08 | $51.57 | $98.06 | 1,689,700 | — | — |
| 2007-06-07 | $51.34 | $97.62 | 4,075,000 | — | — |
| 2007-06-06 | $51.46 | $97.85 | 9,613,600 | — | — |
| 2007-06-05 | $51.90 | $98.69 | 8,404,000 | — | — |
| 2007-06-04 | $51.81 | $98.52 | 2,301,700 | — | — |
| 2007-06-01 | $51.28 | $97.51 | 3,727,500 | — | — |
| 2007-05-31 | $52.18 | $99.22 | 5,045,600 | — | — |
| 2007-05-30 | $52.72 | $100.25 | 8,230,500 | — | — |
| 2007-05-29 | $52.06 | $98.99 | 3,151,200 | — | — |
| 2007-05-25 | $52.43 | $99.70 | 4,036,100 | — | — |
| 2007-05-24 | $52.59 | $100.00 | 3,000,500 | — | — |
| 2007-05-23 | $53.32 | $101.39 | 3,475,300 | — | — |
| 2007-05-22 | $53.93 | $102.55 | 6,700,100 | — | — |
| 2007-05-21 | $53.18 | $101.12 | 13,644,600 | — | — |
| 2007-05-18 | $57.71 | $109.74 | 945,000 | — | — |
| 2007-05-17 | $57.35 | $109.05 | 1,267,900 | — | — |
| 2007-05-16 | $56.80 | $108.01 | 908,500 | — | — |
| 2007-05-15 | $56.81 | $108.03 | 1,142,100 | — | — |
| 2007-05-14 | $56.66 | $107.74 | 1,160,000 | — | — |
| 2007-05-11 | $56.81 | $108.03 | 1,106,600 | — | — |
| 2007-05-10 | $56.42 | $107.28 | 1,215,800 | — | — |
| 2007-05-09 | $57.39 | $109.13 | 1,027,100 | — | — |
| 2007-05-08 | $57.82 | $109.95 | 1,405,100 | — | — |
| 2007-05-07 | $58.12 | $110.52 | 822,800 | — | — |
| 2007-05-04 | $57.90 | $110.10 | 832,400 | — | — |
| 2007-05-03 | $57.44 | $109.22 | 715,300 | — | — |
| 2007-05-02 | $57.68 | $109.68 | 1,800,000 | — | — |
| 2007-05-01 | $57.51 | $108.44 | 1,674,100 | — | — |
| 2007-04-30 | $57.78 | $108.95 | 781,800 | — | — |
| 2007-04-27 | $57.94 | $109.25 | 1,117,900 | — | — |
| 2007-04-26 | $58.42 | $110.16 | 812,600 | — | — |
| 2007-04-25 | $58.79 | $110.86 | 2,083,900 | — | — |
| 2007-04-24 | $58.81 | $110.89 | 1,909,400 | — | — |
| 2007-04-23 | $58.49 | $110.29 | 2,242,800 | — | — |
| 2007-04-20 | $59.35 | $111.91 | 2,587,600 | — | — |
| 2007-04-19 | $59.10 | $111.44 | 2,569,000 | — | — |
| 2007-04-18 | $58.68 | $110.65 | 1,318,100 | — | — |
| 2007-04-17 | $58.96 | $111.18 | 2,170,100 | — | — |
| 2007-04-16 | $58.83 | $110.93 | 2,661,700 | — | — |
| 2007-04-13 | $58.10 | $109.55 | 2,790,200 | — | — |
| 2007-04-12 | $57.07 | $107.61 | 1,521,900 | — | — |
| 2007-04-11 | $55.93 | $105.46 | 1,361,900 | — | — |
| 2007-04-10 | $55.95 | $105.50 | 654,800 | — | — |
| 2007-04-09 | $56.12 | $105.82 | 611,300 | — | — |
| 2007-04-05 | $56.24 | $106.05 | 687,100 | — | — |
| 2007-04-04 | $56.10 | $105.78 | 673,700 | — | — |
| 2007-04-03 | $55.73 | $105.09 | 628,100 | — | — |
| 2007-04-02 | $55.19 | $104.07 | 679,400 | — | — |
| 2007-03-30 | $55.26 | $104.20 | 3,198,500 | — | — |
| 2007-03-29 | $54.55 | $102.86 | 1,109,500 | — | — |
| 2007-03-28 | $54.04 | $101.90 | 827,000 | — | — |
| 2007-03-27 | $54.63 | $103.01 | 1,194,100 | — | — |
| 2007-03-26 | $55.16 | $104.01 | 867,600 | — | — |
| 2007-03-23 | $54.84 | $103.41 | 1,554,200 | — | — |
| 2007-03-22 | $55.48 | $104.61 | 1,106,600 | — | — |
| 2007-03-21 | $56.25 | $106.07 | 1,291,100 | — | — |
| 2007-03-20 | $55.62 | $104.88 | 1,341,400 | — | — |
| 2007-03-19 | $54.79 | $103.31 | 1,029,100 | — | — |
| 2007-03-16 | $54.55 | $102.86 | 1,457,400 | — | — |
| 2007-03-15 | $54.72 | $103.18 | 1,296,000 | — | — |
| 2007-03-14 | $54.83 | $103.39 | 1,760,700 | — | — |
| 2007-03-13 | $55.25 | $104.18 | 2,623,600 | — | — |
| 2007-03-12 | $56.00 | $105.59 | 1,071,400 | — | — |
| 2007-03-09 | $55.59 | $104.82 | 1,622,500 | — | — |
| 2007-03-08 | $55.63 | $104.90 | 2,398,800 | — | — |
| 2007-03-07 | $55.07 | $103.84 | 949,000 | — | — |
| 2007-03-06 | $54.99 | $103.69 | 1,476,100 | — | — |
| 2007-03-05 | $53.97 | $101.77 | 1,713,800 | — | — |
| 2007-03-02 | $54.61 | $102.97 | 1,965,500 | — | — |
| 2007-03-01 | $55.87 | $105.35 | 1,832,300 | — | — |
| 2007-02-28 | $56.14 | $105.86 | 3,162,300 | — | — |
| 2007-02-27 | $55.70 | $105.03 | 1,759,300 | — | — |
| 2007-02-26 | $56.91 | $107.31 | 1,248,100 | — | — |
| 2007-02-23 | $56.92 | $107.33 | 1,456,100 | — | — |
| 2007-02-22 | $56.36 | $106.27 | 1,432,400 | — | — |
| 2007-02-21 | $57.10 | $107.67 | 1,798,200 | — | — |
| 2007-02-20 | $58.00 | $109.37 | 2,312,400 | — | — |
| 2007-02-16 | $57.78 | $108.95 | 1,514,100 | — | — |
| 2007-02-15 | $57.65 | $108.71 | 1,709,500 | — | — |
| 2007-02-14 | $58.37 | $110.06 | 3,961,900 | — | — |
| 2007-02-13 | $57.82 | $107.99 | 3,147,300 | — | — |
| 2007-02-12 | $56.74 | $105.97 | 1,766,800 | — | — |
| 2007-02-09 | $56.38 | $105.30 | 2,309,900 | — | — |
| 2007-02-08 | $55.84 | $104.29 | 2,568,400 | — | — |
| 2007-02-07 | $55.35 | $103.37 | 1,264,600 | — | — |
| 2007-02-06 | $55.56 | $103.77 | 1,195,300 | — | — |
| 2007-02-05 | $55.14 | $102.98 | 1,714,400 | — | — |
| 2007-02-02 | $55.81 | $104.23 | 2,308,700 | — | — |
| 2007-02-01 | $54.71 | $102.18 | 1,972,400 | — | — |
| 2007-01-31 | $54.13 | $101.09 | 1,485,600 | — | — |
| 2007-01-30 | $54.60 | $101.97 | 1,333,100 | — | — |
| 2007-01-29 | $54.52 | $101.82 | 868,600 | — | — |
| 2007-01-26 | $54.61 | $101.99 | 1,413,100 | — | — |
| 2007-01-25 | $54.85 | $102.44 | 2,601,600 | — | — |
| 2007-01-24 | $55.63 | $103.90 | 826,800 | — | — |
| 2007-01-23 | $55.58 | $103.80 | 1,254,600 | — | — |
| 2007-01-22 | $55.59 | $103.82 | 1,793,100 | — | — |
| 2007-01-19 | $55.95 | $104.49 | 1,620,200 | — | — |
| 2007-01-18 | $55.75 | $104.12 | 2,356,500 | — | — |
| 2007-01-17 | $55.23 | $103.15 | 2,086,900 | — | — |
| 2007-01-16 | $54.54 | $101.86 | 2,167,700 | — | — |
| 2007-01-12 | $53.75 | $100.38 | 1,743,200 | — | — |
| 2007-01-11 | $53.07 | $99.11 | 1,140,900 | — | — |
| 2007-01-10 | $52.73 | $98.48 | 1,001,000 | — | — |
| 2007-01-09 | $52.67 | $98.37 | 1,411,600 | — | — |
| 2007-01-08 | $52.66 | $98.35 | 1,580,100 | — | — |
| 2007-01-05 | $53.96 | $100.78 | 1,108,500 | — | — |
| 2007-01-04 | $54.72 | $102.20 | 2,524,000 | — | — |
| 2007-01-03 | $53.81 | $100.50 | 2,085,500 | — | — |