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 | $43.65 | $133.16 | 16,361,200 | — | — |
| 2007-12-28 | $43.26 | $131.97 | 16,852,200 | — | — |
| 2007-12-27 | $43.64 | $133.13 | 16,530,000 | — | — |
| 2007-12-26 | $44.94 | $137.10 | 14,578,700 | — | — |
| 2007-12-24 | $44.83 | $136.76 | 7,679,700 | — | — |
| 2007-12-21 | $44.11 | $134.57 | 26,363,000 | — | — |
| 2007-12-20 | $43.33 | $132.19 | 27,147,500 | — | — |
| 2007-12-19 | $43.98 | $134.17 | 21,293,700 | — | — |
| 2007-12-18 | $43.90 | $133.93 | 25,224,900 | — | — |
| 2007-12-17 | $44.53 | $135.85 | 19,965,700 | — | — |
| 2007-12-14 | $45.20 | $137.89 | 27,651,800 | — | — |
| 2007-12-13 | $45.76 | $139.60 | 41,261,000 | — | — |
| 2007-12-12 | $46.15 | $140.79 | 44,364,000 | — | — |
| 2007-12-11 | $45.94 | $140.15 | 38,455,700 | — | — |
| 2007-12-10 | $47.42 | $144.67 | 23,388,400 | — | — |
| 2007-12-07 | $46.08 | $140.58 | 15,286,600 | — | — |
| 2007-12-06 | $46.21 | $140.97 | 19,130,200 | — | — |
| 2007-12-05 | $44.90 | $136.98 | 20,627,900 | — | — |
| 2007-12-04 | $44.15 | $134.69 | 19,315,200 | — | — |
| 2007-12-03 | $45.21 | $137.92 | 21,417,200 | — | — |
| 2007-11-30 | $45.62 | $139.17 | 40,113,500 | — | — |
| 2007-11-29 | $43.65 | $133.16 | 23,553,600 | — | — |
| 2007-11-28 | $43.96 | $134.11 | 32,246,500 | — | — |
| 2007-11-27 | $42.35 | $129.20 | 28,501,100 | — | — |
| 2007-11-26 | $40.46 | $123.43 | 27,132,300 | — | — |
| 2007-11-23 | $41.95 | $127.98 | 10,808,400 | — | — |
| 2007-11-21 | $40.68 | $124.10 | 26,759,300 | — | — |
| 2007-11-20 | $41.63 | $127.00 | 33,277,800 | — | — |
| 2007-11-19 | $41.37 | $126.21 | 29,656,500 | — | — |
| 2007-11-16 | $43.09 | $131.46 | 29,021,800 | — | — |
| 2007-11-15 | $43.53 | $132.80 | 23,434,200 | — | — |
| 2007-11-14 | $45.15 | $137.74 | 25,367,400 | — | — |
| 2007-11-13 | $45.05 | $137.44 | 35,927,500 | — | — |
| 2007-11-12 | $42.39 | $129.32 | 27,691,800 | — | — |
| 2007-11-09 | $42.31 | $129.08 | 43,587,300 | — | — |
| 2007-11-08 | $42.61 | $129.99 | 37,342,800 | — | — |
| 2007-11-07 | $42.24 | $128.86 | 28,980,700 | — | — |
| 2007-11-06 | $44.11 | $134.57 | 28,756,400 | — | — |
| 2007-11-05 | $42.77 | $130.48 | 28,852,800 | — | — |
| 2007-11-02 | $43.15 | $131.64 | 39,570,300 | — | — |
| 2007-11-01 | $44.32 | $135.21 | 31,730,100 | — | — |
| 2007-10-31 | $47.00 | $143.38 | 23,899,100 | — | — |
| 2007-10-30 | $46.56 | $142.04 | 13,131,400 | — | — |
| 2007-10-29 | $46.67 | $142.38 | 18,861,900 | — | — |
| 2007-10-26 | $47.32 | $144.36 | 18,851,700 | — | — |
| 2007-10-25 | $46.05 | $140.49 | 20,076,400 | — | — |
| 2007-10-24 | $46.27 | $141.16 | 27,352,800 | — | — |
| 2007-10-23 | $45.94 | $140.15 | 13,519,100 | — | — |
| 2007-10-22 | $45.37 | $138.41 | 18,094,100 | — | — |
| 2007-10-19 | $45.02 | $137.34 | 29,500,400 | — | — |
| 2007-10-18 | $45.90 | $140.03 | 19,397,900 | — | — |
| 2007-10-17 | $46.37 | $141.46 | 34,659,600 | — | — |
| 2007-10-16 | $45.11 | $137.62 | 22,510,200 | — | — |
| 2007-10-15 | $46.27 | $141.16 | 16,575,300 | — | — |
| 2007-10-12 | $46.82 | $142.83 | 12,507,000 | — | — |
| 2007-10-11 | $46.66 | $142.35 | 27,920,400 | — | — |
| 2007-10-10 | $46.91 | $143.11 | 18,858,500 | — | — |
| 2007-10-09 | $47.57 | $145.12 | 12,967,500 | — | — |
| 2007-10-08 | $47.44 | $144.73 | 8,305,500 | — | — |
| 2007-10-05 | $47.58 | $145.15 | 13,435,600 | — | — |
| 2007-10-04 | $47.25 | $144.15 | 11,132,400 | — | — |
| 2007-10-03 | $47.00 | $143.38 | 12,675,700 | — | — |
| 2007-10-02 | $47.16 | $142.71 | 16,003,200 | — | — |
| 2007-10-01 | $46.81 | $141.65 | 17,276,200 | — | — |
| 2007-09-28 | $45.82 | $138.66 | 15,587,900 | — | — |
| 2007-09-27 | $46.21 | $139.84 | 12,840,300 | — | — |
| 2007-09-26 | $46.13 | $139.60 | 17,485,400 | — | — |
| 2007-09-25 | $46.10 | $139.51 | 16,405,200 | — | — |
| 2007-09-24 | $46.34 | $140.23 | 17,346,800 | — | — |
| 2007-09-21 | $47.13 | $142.62 | 20,535,000 | — | — |
| 2007-09-20 | $46.96 | $142.11 | 19,553,500 | — | — |
| 2007-09-19 | $47.57 | $143.95 | 31,807,800 | — | — |
| 2007-09-18 | $47.82 | $144.71 | 27,267,800 | — | — |
| 2007-09-17 | $45.29 | $137.05 | 17,958,300 | — | — |
| 2007-09-14 | $45.54 | $137.81 | 12,482,300 | — | — |
| 2007-09-13 | $45.60 | $137.99 | 20,262,100 | — | — |
| 2007-09-12 | $44.47 | $134.57 | 13,896,800 | — | — |
| 2007-09-11 | $44.54 | $134.78 | 15,148,000 | — | — |
| 2007-09-10 | $43.93 | $132.94 | 17,181,500 | — | — |
| 2007-09-07 | $43.52 | $131.70 | 21,526,200 | — | — |
| 2007-09-06 | $44.21 | $133.79 | 18,994,400 | — | — |
| 2007-09-05 | $44.17 | $133.66 | 15,556,800 | — | — |
| 2007-09-04 | $45.30 | $137.08 | 15,416,800 | — | — |
| 2007-08-31 | $44.52 | $134.72 | 16,937,800 | — | — |
| 2007-08-30 | $43.97 | $133.06 | 15,581,500 | — | — |
| 2007-08-29 | $44.13 | $133.54 | 21,605,200 | — | — |
| 2007-08-28 | $43.60 | $131.94 | 23,516,300 | — | — |
| 2007-08-27 | $44.91 | $135.90 | 13,527,200 | — | — |
| 2007-08-24 | $45.95 | $139.05 | 13,248,000 | — | — |
| 2007-08-23 | $45.67 | $138.20 | 21,476,600 | — | — |
| 2007-08-22 | $46.00 | $139.20 | 30,844,900 | — | — |
| 2007-08-21 | $46.20 | $139.81 | 23,582,300 | — | — |
| 2007-08-20 | $46.49 | $140.69 | 32,691,300 | — | — |
| 2007-08-17 | $47.01 | $142.26 | 57,869,900 | — | — |
| 2007-08-16 | $45.47 | $137.60 | 51,414,800 | — | — |
| 2007-08-15 | $43.00 | $130.12 | 27,726,700 | — | — |
| 2007-08-14 | $43.30 | $131.03 | 25,217,200 | — | — |
| 2007-08-13 | $43.83 | $132.64 | 21,357,600 | — | — |
| 2007-08-10 | $44.25 | $133.91 | 32,549,000 | — | — |
| 2007-08-09 | $44.17 | $133.66 | 39,278,200 | — | — |
| 2007-08-08 | $46.51 | $140.75 | 27,447,200 | — | — |
| 2007-08-07 | $45.34 | $137.21 | 30,556,500 | — | — |
| 2007-08-06 | $45.11 | $136.51 | 34,200,000 | — | — |
| 2007-08-03 | $43.65 | $132.09 | 36,628,500 | — | — |
| 2007-08-02 | $44.59 | $134.94 | 28,297,400 | — | — |
| 2007-08-01 | $44.38 | $134.30 | 44,504,500 | — | — |
| 2007-07-31 | $44.01 | $133.18 | 34,080,900 | — | — |
| 2007-07-30 | $44.75 | $135.42 | 32,316,300 | — | — |
| 2007-07-27 | $44.23 | $133.85 | 40,020,600 | — | — |
| 2007-07-26 | $44.08 | $133.39 | 51,202,000 | — | — |
| 2007-07-25 | $45.27 | $136.99 | 40,175,100 | — | — |
| 2007-07-24 | $45.34 | $137.21 | 35,706,200 | — | — |
| 2007-07-23 | $47.15 | $142.68 | 20,520,200 | — | — |
| 2007-07-20 | $47.56 | $143.92 | 30,677,800 | — | — |
| 2007-07-19 | $48.62 | $147.13 | 26,199,400 | — | — |
| 2007-07-18 | $48.88 | $147.92 | 35,535,600 | — | — |
| 2007-07-17 | $49.92 | $151.07 | 18,302,200 | — | — |
| 2007-07-16 | $49.83 | $150.79 | 12,263,900 | — | — |
| 2007-07-13 | $50.05 | $151.46 | 16,393,800 | — | — |
| 2007-07-12 | $49.53 | $149.88 | 19,172,800 | — | — |
| 2007-07-11 | $48.13 | $145.65 | 27,232,500 | — | — |
| 2007-07-10 | $47.51 | $143.77 | 21,881,800 | — | — |
| 2007-07-09 | $48.79 | $147.65 | 10,577,700 | — | — |
| 2007-07-06 | $48.97 | $148.19 | 10,792,400 | — | — |
| 2007-07-05 | $48.79 | $147.65 | 11,613,000 | — | — |
| 2007-07-03 | $49.34 | $149.31 | 7,444,000 | — | — |
| 2007-07-02 | $49.15 | $147.59 | 15,717,900 | — | — |
| 2007-06-29 | $48.45 | $145.48 | 21,764,700 | — | — |
| 2007-06-28 | $48.96 | $147.01 | 14,430,900 | — | — |
| 2007-06-27 | $49.24 | $147.86 | 16,354,200 | — | — |
| 2007-06-26 | $48.60 | $145.93 | 18,963,800 | — | — |
| 2007-06-25 | $48.36 | $145.21 | 17,240,200 | — | — |
| 2007-06-22 | $48.72 | $146.29 | 25,110,400 | — | — |
| 2007-06-21 | $49.84 | $149.66 | 19,429,500 | — | — |
| 2007-06-20 | $49.46 | $148.52 | 14,920,700 | — | — |
| 2007-06-19 | $50.85 | $152.69 | 12,251,900 | — | — |
| 2007-06-18 | $50.43 | $151.43 | 9,290,300 | — | — |
| 2007-06-15 | $50.56 | $151.82 | 18,351,900 | — | — |
| 2007-06-14 | $50.32 | $151.10 | 12,440,700 | — | — |
| 2007-06-13 | $50.29 | $151.01 | 14,507,600 | — | — |
| 2007-06-12 | $49.35 | $148.19 | 15,388,300 | — | — |
| 2007-06-11 | $50.43 | $151.43 | 11,252,000 | — | — |
| 2007-06-08 | $50.41 | $151.37 | 13,508,100 | — | — |
| 2007-06-07 | $49.82 | $149.60 | 17,409,400 | — | — |
| 2007-06-06 | $50.56 | $151.82 | 13,877,400 | — | — |
| 2007-06-05 | $51.22 | $153.80 | 13,615,700 | — | — |
| 2007-06-04 | $51.57 | $154.85 | 11,095,500 | — | — |
| 2007-06-01 | $51.90 | $155.84 | 12,104,800 | — | — |
| 2007-05-31 | $51.83 | $155.63 | 10,976,300 | — | — |
| 2007-05-30 | $52.06 | $156.32 | 10,243,400 | — | — |
| 2007-05-29 | $51.82 | $155.60 | 9,552,300 | — | — |
| 2007-05-25 | $51.64 | $155.06 | 10,761,300 | — | — |
| 2007-05-24 | $51.59 | $154.91 | 13,105,800 | — | — |
| 2007-05-23 | $51.99 | $156.11 | 11,246,900 | — | — |
| 2007-05-22 | $52.29 | $157.01 | 9,665,800 | — | — |
| 2007-05-21 | $52.56 | $157.82 | 10,408,300 | — | — |
| 2007-05-18 | $52.54 | $157.76 | 11,115,100 | — | — |
| 2007-05-17 | $52.56 | $157.82 | 9,049,900 | — | — |
| 2007-05-16 | $52.98 | $159.09 | 12,924,700 | — | — |
| 2007-05-15 | $52.03 | $156.23 | 11,105,000 | — | — |
| 2007-05-14 | $51.83 | $155.63 | 9,328,300 | — | — |
| 2007-05-11 | $52.15 | $156.59 | 12,419,400 | — | — |
| 2007-05-10 | $52.00 | $156.14 | 13,478,400 | — | — |
| 2007-05-09 | $53.20 | $159.75 | 12,561,700 | — | — |
| 2007-05-08 | $52.45 | $157.49 | 9,028,200 | — | — |
| 2007-05-07 | $52.73 | $158.33 | 7,375,400 | — | — |
| 2007-05-04 | $52.63 | $158.03 | 11,974,600 | — | — |
| 2007-05-03 | $52.70 | $158.24 | 9,700,300 | — | — |
| 2007-05-02 | $52.55 | $157.79 | 12,968,600 | — | — |
| 2007-05-01 | $52.26 | $156.92 | 13,859,000 | — | — |
| 2007-04-30 | $52.10 | $156.44 | 29,900,000 | — | — |
| 2007-04-27 | $52.55 | $157.79 | 14,428,600 | — | — |
| 2007-04-26 | $52.94 | $158.97 | 14,440,500 | — | — |
| 2007-04-25 | $52.82 | $158.61 | 18,088,100 | — | — |
| 2007-04-24 | $52.16 | $156.62 | 10,315,700 | — | — |
| 2007-04-23 | $52.28 | $156.98 | 12,675,600 | — | — |
| 2007-04-20 | $52.54 | $157.76 | 21,166,800 | — | — |
| 2007-04-19 | $52.09 | $156.41 | 20,708,700 | — | — |
| 2007-04-18 | $52.07 | $156.35 | 39,198,500 | — | — |
| 2007-04-17 | $50.18 | $150.68 | 12,238,500 | — | — |
| 2007-04-16 | $49.97 | $150.05 | 15,765,000 | — | — |
| 2007-04-13 | $49.09 | $147.40 | 11,266,300 | — | — |
| 2007-04-12 | $49.20 | $147.74 | 9,472,400 | — | — |
| 2007-04-11 | $49.15 | $147.59 | 11,971,300 | — | — |
| 2007-04-10 | $49.24 | $147.86 | 8,200,100 | — | — |
| 2007-04-09 | $49.00 | $147.13 | 7,509,000 | — | — |
| 2007-04-05 | $48.77 | $146.44 | 7,991,000 | — | — |
| 2007-04-04 | $48.56 | $145.81 | 9,163,600 | — | — |
| 2007-04-03 | $48.56 | $145.81 | 13,572,200 | — | — |
| 2007-04-02 | $48.24 | $143.83 | 13,834,500 | — | — |
| 2007-03-30 | $48.38 | $144.25 | 12,674,800 | — | — |
| 2007-03-29 | $48.50 | $144.61 | 10,837,100 | — | — |
| 2007-03-28 | $47.99 | $143.09 | 13,176,700 | — | — |
| 2007-03-27 | $48.57 | $144.82 | 11,183,500 | — | — |
| 2007-03-26 | $48.70 | $145.20 | 11,851,000 | — | — |
| 2007-03-23 | $48.52 | $144.67 | 11,748,200 | — | — |
| 2007-03-22 | $48.47 | $144.52 | 18,906,700 | — | — |
| 2007-03-21 | $49.05 | $146.25 | 20,747,600 | — | — |
| 2007-03-20 | $47.75 | $142.37 | 14,507,400 | — | — |
| 2007-03-19 | $47.58 | $141.86 | 14,448,200 | — | — |
| 2007-03-16 | $47.03 | $140.22 | 24,746,900 | — | — |
| 2007-03-15 | $47.70 | $142.22 | 15,828,300 | — | — |
| 2007-03-14 | $47.30 | $141.03 | 25,043,400 | — | — |
| 2007-03-13 | $46.70 | $139.24 | 25,294,400 | — | — |
| 2007-03-12 | $48.84 | $145.62 | 10,445,700 | — | — |
| 2007-03-09 | $48.82 | $145.56 | 9,452,900 | — | — |
| 2007-03-08 | $48.74 | $145.32 | 11,979,500 | — | — |
| 2007-03-07 | $48.36 | $144.19 | 13,664,500 | — | — |
| 2007-03-06 | $48.52 | $144.67 | 17,751,900 | — | — |
| 2007-03-05 | $47.54 | $141.74 | 20,199,600 | — | — |
| 2007-03-02 | $48.19 | $143.68 | 16,922,400 | — | — |
| 2007-03-01 | $49.20 | $146.69 | 22,648,000 | — | — |
| 2007-02-28 | $49.39 | $147.26 | 19,180,400 | — | — |
| 2007-02-27 | $49.22 | $146.75 | 21,228,500 | — | — |
| 2007-02-26 | $50.81 | $151.49 | 13,342,800 | — | — |
| 2007-02-23 | $51.03 | $152.15 | 10,042,600 | — | — |
| 2007-02-22 | $51.64 | $153.97 | 9,111,600 | — | — |
| 2007-02-21 | $51.65 | $154.00 | 9,337,100 | — | — |
| 2007-02-20 | $51.63 | $153.94 | 9,171,500 | — | — |
| 2007-02-16 | $51.25 | $152.81 | 11,291,900 | — | — |
| 2007-02-15 | $51.21 | $152.69 | 13,339,600 | — | — |
| 2007-02-14 | $51.42 | $153.31 | 10,745,900 | — | — |
| 2007-02-13 | $50.95 | $151.91 | 8,374,100 | — | — |
| 2007-02-12 | $50.44 | $150.39 | 7,889,000 | — | — |
| 2007-02-09 | $50.42 | $150.33 | 9,489,000 | — | — |
| 2007-02-08 | $50.93 | $151.85 | 10,312,300 | — | — |
| 2007-02-07 | $51.21 | $152.69 | 7,537,400 | — | — |
| 2007-02-06 | $51.00 | $152.06 | 9,849,200 | — | — |
| 2007-02-05 | $50.96 | $151.94 | 8,079,900 | — | — |
| 2007-02-02 | $50.93 | $151.85 | 15,443,400 | — | — |
| 2007-02-01 | $51.21 | $152.69 | 13,420,400 | — | — |
| 2007-01-31 | $50.93 | $151.85 | 18,460,500 | — | — |
| 2007-01-30 | $50.18 | $149.62 | 12,325,700 | — | — |
| 2007-01-29 | $49.47 | $147.50 | 12,085,000 | — | — |
| 2007-01-26 | $49.70 | $148.18 | 13,990,300 | — | — |
| 2007-01-25 | $50.21 | $149.71 | 14,855,900 | — | — |
| 2007-01-24 | $50.36 | $150.15 | 13,857,500 | — | — |
| 2007-01-23 | $49.83 | $148.57 | 12,845,300 | — | — |
| 2007-01-22 | $49.66 | $148.07 | 18,325,500 | — | — |
| 2007-01-19 | $48.76 | $145.38 | 14,649,200 | — | — |
| 2007-01-18 | $48.15 | $143.56 | 12,654,200 | — | — |
| 2007-01-17 | $48.43 | $144.40 | 16,291,400 | — | — |
| 2007-01-16 | $48.39 | $144.28 | 8,696,500 | — | — |
| 2007-01-12 | $47.99 | $143.09 | 10,646,700 | — | — |
| 2007-01-11 | $48.31 | $144.04 | 8,049,200 | — | — |
| 2007-01-10 | $48.10 | $143.41 | 15,597,000 | — | — |
| 2007-01-09 | $47.75 | $142.37 | 9,276,700 | — | — |
| 2007-01-08 | $47.95 | $142.97 | 8,239,200 | — | — |
| 2007-01-05 | $47.79 | $142.49 | 10,760,500 | — | — |
| 2007-01-04 | $48.19 | $143.68 | 9,471,500 | — | — |
| 2007-01-03 | $48.07 | $143.32 | 14,244,700 | — | — |