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
- 1992-05-19 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 | $45.80 | $45.80 | 4,029,600 | — | — |
| 2007-12-28 | $45.21 | $45.21 | 3,371,800 | — | — |
| 2007-12-27 | $44.95 | $44.95 | 4,411,500 | — | — |
| 2007-12-26 | $45.25 | $45.25 | 3,219,100 | — | — |
| 2007-12-24 | $46.40 | $46.40 | 1,507,800 | — | — |
| 2007-12-21 | $46.16 | $46.16 | 4,545,800 | — | — |
| 2007-12-20 | $45.32 | $45.32 | 4,912,900 | — | — |
| 2007-12-19 | $45.52 | $45.52 | 5,868,400 | — | — |
| 2007-12-18 | $47.36 | $47.36 | 3,695,900 | — | — |
| 2007-12-17 | $47.31 | $47.31 | 5,057,000 | — | — |
| 2007-12-14 | $46.69 | $46.69 | 3,888,000 | — | — |
| 2007-12-13 | $47.84 | $47.84 | 5,536,300 | — | — |
| 2007-12-12 | $48.69 | $48.69 | 5,888,100 | — | — |
| 2007-12-11 | $49.40 | $49.40 | 4,592,600 | — | — |
| 2007-12-10 | $52.54 | $52.54 | 2,698,200 | — | — |
| 2007-12-07 | $52.17 | $52.17 | 3,955,000 | — | — |
| 2007-12-06 | $51.20 | $51.20 | 5,216,300 | — | — |
| 2007-12-05 | $50.70 | $50.70 | 4,872,500 | — | — |
| 2007-12-04 | $50.58 | $50.58 | 6,093,300 | — | — |
| 2007-12-03 | $49.22 | $49.22 | 6,060,800 | — | — |
| 2007-11-30 | $49.28 | $49.28 | 7,203,400 | — | — |
| 2007-11-29 | $49.34 | $49.34 | 4,526,400 | — | — |
| 2007-11-28 | $50.73 | $50.73 | 5,911,400 | — | — |
| 2007-11-27 | $48.06 | $48.06 | 4,465,900 | — | — |
| 2007-11-26 | $47.49 | $47.49 | 5,480,500 | — | — |
| 2007-11-23 | $48.72 | $48.72 | 3,341,900 | — | — |
| 2007-11-21 | $47.59 | $47.59 | 5,159,300 | — | — |
| 2007-11-20 | $48.76 | $48.76 | 8,891,600 | — | — |
| 2007-11-19 | $47.59 | $47.59 | 5,739,300 | — | — |
| 2007-11-16 | $49.68 | $49.68 | 9,297,400 | — | — |
| 2007-11-15 | $48.92 | $48.92 | 7,012,100 | — | — |
| 2007-11-14 | $49.38 | $49.38 | 5,298,200 | — | — |
| 2007-11-13 | $51.22 | $51.22 | 5,840,400 | — | — |
| 2007-11-12 | $48.59 | $48.59 | 6,448,600 | — | — |
| 2007-11-09 | $47.58 | $47.58 | 5,692,900 | — | — |
| 2007-11-08 | $49.16 | $49.16 | 8,907,200 | — | — |
| 2007-11-07 | $50.87 | $50.87 | 5,519,000 | — | — |
| 2007-11-06 | $50.88 | $50.88 | 5,493,700 | — | — |
| 2007-11-05 | $50.93 | $50.93 | 5,444,000 | — | — |
| 2007-11-02 | $52.81 | $52.81 | 6,569,300 | — | — |
| 2007-11-01 | $53.10 | $53.10 | 5,906,900 | — | — |
| 2007-10-31 | $54.97 | $54.97 | 6,827,400 | — | — |
| 2007-10-30 | $56.01 | $56.01 | 3,576,500 | — | — |
| 2007-10-29 | $57.10 | $57.10 | 3,038,100 | — | — |
| 2007-10-26 | $56.46 | $56.46 | 3,473,600 | — | — |
| 2007-10-25 | $55.85 | $55.85 | 5,848,100 | — | — |
| 2007-10-24 | $56.44 | $56.44 | 5,629,200 | — | — |
| 2007-10-23 | $55.14 | $55.14 | 8,144,100 | — | — |
| 2007-10-22 | $55.92 | $55.92 | 4,496,900 | — | — |
| 2007-10-19 | $54.87 | $54.87 | 5,655,400 | — | — |
| 2007-10-18 | $55.94 | $55.94 | 6,894,400 | — | — |
| 2007-10-17 | $57.57 | $57.57 | 4,924,500 | — | — |
| 2007-10-16 | $57.56 | $57.56 | 4,492,900 | — | — |
| 2007-10-15 | $58.54 | $58.54 | 5,333,600 | — | — |
| 2007-10-12 | $60.62 | $60.62 | 3,070,600 | — | — |
| 2007-10-11 | $61.11 | $61.11 | 7,987,600 | — | — |
| 2007-10-10 | $61.11 | $61.11 | 3,886,900 | — | — |
| 2007-10-09 | $60.26 | $60.26 | 4,839,600 | — | — |
| 2007-10-08 | $60.45 | $60.45 | 3,454,600 | — | — |
| 2007-10-05 | $61.17 | $61.17 | 4,814,900 | — | — |
| 2007-10-04 | $58.93 | $58.93 | 3,238,800 | — | — |
| 2007-10-03 | $60.02 | $60.02 | 5,693,300 | — | — |
| 2007-10-02 | $58.63 | $58.63 | 5,909,100 | — | — |
| 2007-10-01 | $57.60 | $57.60 | 4,257,900 | — | — |
| 2007-09-28 | $57.33 | $57.33 | 4,197,000 | — | — |
| 2007-09-27 | $56.81 | $56.81 | 3,606,700 | — | — |
| 2007-09-26 | $57.10 | $57.10 | 4,346,300 | — | — |
| 2007-09-25 | $57.71 | $57.71 | 4,462,900 | — | — |
| 2007-09-24 | $59.00 | $59.00 | 3,550,300 | — | — |
| 2007-09-21 | $60.27 | $60.27 | 6,400,900 | — | — |
| 2007-09-20 | $58.55 | $58.55 | 3,654,600 | — | — |
| 2007-09-19 | $59.32 | $59.32 | 7,331,500 | — | — |
| 2007-09-18 | $59.61 | $59.61 | 8,438,000 | — | — |
| 2007-09-17 | $55.89 | $55.89 | 5,094,200 | — | — |
| 2007-09-14 | $56.87 | $56.87 | 3,734,600 | — | — |
| 2007-09-13 | $56.50 | $56.50 | 8,546,100 | — | — |
| 2007-09-12 | $53.27 | $53.27 | 6,053,200 | — | — |
| 2007-09-11 | $53.76 | $53.76 | 4,333,600 | — | — |
| 2007-09-10 | $53.15 | $53.15 | 4,114,900 | — | — |
| 2007-09-07 | $53.94 | $53.94 | 5,322,900 | — | — |
| 2007-09-06 | $54.40 | $54.40 | 8,149,300 | — | — |
| 2007-09-05 | $55.26 | $55.26 | 10,495,500 | — | — |
| 2007-09-04 | $57.01 | $57.01 | 9,678,100 | — | — |
| 2007-08-31 | $59.30 | $59.30 | 5,650,700 | — | — |
| 2007-08-30 | $57.43 | $57.43 | 4,920,900 | — | — |
| 2007-08-29 | $57.75 | $57.75 | 6,937,200 | — | — |
| 2007-08-28 | $56.38 | $56.38 | 6,156,900 | — | — |
| 2007-08-27 | $57.05 | $57.05 | 5,130,400 | — | — |
| 2007-08-24 | $58.92 | $58.92 | 6,106,200 | — | — |
| 2007-08-23 | $58.37 | $58.37 | 7,626,100 | — | — |
| 2007-08-22 | $59.95 | $59.95 | 4,799,000 | — | — |
| 2007-08-21 | $60.55 | $60.55 | 4,427,600 | — | — |
| 2007-08-20 | $60.57 | $60.57 | 8,022,000 | — | — |
| 2007-08-17 | $62.88 | $62.88 | 9,586,000 | — | — |
| 2007-08-16 | $58.25 | $58.25 | 4,667,400 | — | — |
| 2007-08-15 | $55.94 | $55.94 | 4,358,100 | — | — |
| 2007-08-14 | $56.41 | $56.41 | 7,023,300 | — | — |
| 2007-08-13 | $59.22 | $59.22 | 4,988,600 | — | — |
| 2007-08-10 | $58.18 | $58.18 | 6,871,200 | — | — |
| 2007-08-09 | $59.64 | $59.64 | 7,989,000 | — | — |
| 2007-08-08 | $59.36 | $59.36 | 6,687,000 | — | — |
| 2007-08-07 | $60.54 | $60.54 | 6,966,800 | — | — |
| 2007-08-06 | $60.31 | $60.31 | 6,070,900 | — | — |
| 2007-08-03 | $57.32 | $57.32 | 7,249,500 | — | — |
| 2007-08-02 | $60.41 | $60.41 | 5,443,700 | — | — |
| 2007-08-01 | $59.90 | $59.90 | 6,211,800 | — | — |
| 2007-07-31 | $60.80 | $60.80 | 5,650,300 | — | — |
| 2007-07-30 | $62.40 | $62.40 | 4,170,200 | — | — |
| 2007-07-27 | $61.89 | $61.89 | 4,662,900 | — | — |
| 2007-07-26 | $62.35 | $62.35 | 6,663,000 | — | — |
| 2007-07-25 | $64.22 | $64.22 | 5,814,800 | — | — |
| 2007-07-24 | $64.14 | $64.14 | 4,672,300 | — | — |
| 2007-07-23 | $65.03 | $65.03 | 3,563,000 | — | — |
| 2007-07-20 | $65.32 | $65.32 | 5,284,000 | — | — |
| 2007-07-19 | $66.61 | $66.61 | 3,719,600 | — | — |
| 2007-07-18 | $66.83 | $66.83 | 5,381,200 | — | — |
| 2007-07-17 | $66.96 | $66.96 | 7,651,400 | — | — |
| 2007-07-16 | $68.11 | $68.11 | 2,474,000 | — | — |
| 2007-07-13 | $68.68 | $68.68 | 2,552,500 | — | — |
| 2007-07-12 | $69.28 | $69.28 | 6,053,100 | — | — |
| 2007-07-11 | $68.44 | $68.44 | 4,882,400 | — | — |
| 2007-07-10 | $68.12 | $68.12 | 7,375,400 | — | — |
| 2007-07-09 | $69.45 | $69.45 | 4,034,900 | — | — |
| 2007-07-06 | $70.46 | $70.46 | 2,548,700 | — | — |
| 2007-07-05 | $70.15 | $70.15 | 2,697,400 | — | — |
| 2007-07-03 | $69.71 | $69.71 | 2,300,300 | — | — |
| 2007-07-02 | $70.21 | $70.21 | 3,237,100 | — | — |
| 2007-06-29 | $71.03 | $71.03 | 2,971,800 | — | — |
| 2007-06-28 | $71.31 | $71.31 | 4,421,200 | — | — |
| 2007-06-27 | $71.20 | $71.20 | 6,018,300 | — | — |
| 2007-06-26 | $68.18 | $68.18 | 5,358,700 | — | — |
| 2007-06-25 | $69.63 | $69.63 | 3,467,200 | — | — |
| 2007-06-22 | $70.26 | $70.26 | 3,570,400 | — | — |
| 2007-06-21 | $71.37 | $71.37 | 4,507,600 | — | — |
| 2007-06-20 | $70.52 | $70.52 | 4,117,100 | — | — |
| 2007-06-19 | $71.02 | $71.02 | 4,295,600 | — | — |
| 2007-06-18 | $70.85 | $70.85 | 3,979,500 | — | — |
| 2007-06-15 | $71.43 | $71.43 | 4,943,400 | — | — |
| 2007-06-14 | $72.50 | $72.50 | 4,021,100 | — | — |
| 2007-06-13 | $70.85 | $70.85 | 6,655,600 | — | — |
| 2007-06-12 | $70.65 | $70.65 | 4,523,800 | — | — |
| 2007-06-11 | $72.05 | $72.05 | 3,235,700 | — | — |
| 2007-06-08 | $72.41 | $72.41 | 2,699,700 | — | — |
| 2007-06-07 | $72.22 | $72.22 | 4,953,700 | — | — |
| 2007-06-06 | $74.75 | $74.75 | 4,015,300 | — | — |
| 2007-06-05 | $75.89 | $75.89 | 3,150,800 | — | — |
| 2007-06-04 | $76.43 | $76.43 | 2,011,400 | — | — |
| 2007-06-01 | $76.10 | $76.10 | 3,001,900 | — | — |
| 2007-05-31 | $75.32 | $75.32 | 3,248,300 | — | — |
| 2007-05-30 | $75.01 | $75.01 | 2,589,800 | — | — |
| 2007-05-29 | $74.17 | $74.17 | 2,769,600 | — | — |
| 2007-05-25 | $73.57 | $73.57 | 1,972,500 | — | — |
| 2007-05-24 | $73.98 | $73.98 | 4,503,200 | — | — |
| 2007-05-23 | $73.81 | $73.81 | 5,005,400 | — | — |
| 2007-05-22 | $73.11 | $73.11 | 3,200,500 | — | — |
| 2007-05-21 | $73.85 | $73.85 | 3,246,700 | — | — |
| 2007-05-18 | $75.03 | $75.03 | 4,518,900 | — | — |
| 2007-05-17 | $74.16 | $74.16 | 3,758,100 | — | — |
| 2007-05-16 | $71.96 | $71.96 | 2,296,200 | — | — |
| 2007-05-15 | $71.62 | $71.62 | 3,186,100 | — | — |
| 2007-05-14 | $72.09 | $72.09 | 3,071,000 | — | — |
| 2007-05-11 | $72.60 | $72.60 | 3,006,100 | — | — |
| 2007-05-10 | $73.66 | $73.66 | 4,421,400 | — | — |
| 2007-05-09 | $73.55 | $73.55 | 4,406,100 | — | — |
| 2007-05-08 | $72.88 | $72.88 | 3,299,600 | — | — |
| 2007-05-07 | $74.53 | $74.53 | 2,510,800 | — | — |
| 2007-05-04 | $73.98 | $73.98 | 3,283,900 | — | — |
| 2007-05-03 | $73.20 | $73.20 | 4,408,700 | — | — |
| 2007-05-02 | $73.93 | $73.93 | 3,868,900 | — | — |
| 2007-05-01 | $74.64 | $74.64 | 5,354,300 | — | — |
| 2007-04-30 | $74.04 | $74.04 | 3,763,600 | — | — |
| 2007-04-27 | $76.34 | $76.34 | 1,525,300 | — | — |
| 2007-04-26 | $77.14 | $77.14 | 1,349,300 | — | — |
| 2007-04-25 | $77.73 | $77.73 | 1,589,600 | — | — |
| 2007-04-24 | $76.89 | $76.89 | 2,687,100 | — | — |
| 2007-04-23 | $77.92 | $77.92 | 1,386,700 | — | — |
| 2007-04-20 | $78.89 | $78.89 | 3,113,400 | — | — |
| 2007-04-19 | $78.58 | $78.58 | 1,744,900 | — | — |
| 2007-04-18 | $78.31 | $78.31 | 2,047,600 | — | — |
| 2007-04-17 | $77.95 | $77.95 | 2,158,000 | — | — |
| 2007-04-16 | $76.77 | $76.77 | 2,796,700 | — | — |
| 2007-04-13 | $77.24 | $77.24 | 2,372,700 | — | — |
| 2007-04-12 | $77.98 | $77.98 | 3,250,200 | — | — |
| 2007-04-11 | $77.20 | $77.20 | 2,782,200 | — | — |
| 2007-04-10 | $77.75 | $77.75 | 2,730,800 | — | — |
| 2007-04-09 | $78.47 | $78.47 | 2,491,800 | — | — |
| 2007-04-05 | $78.38 | $78.38 | 1,598,200 | — | — |
| 2007-04-04 | $77.98 | $77.98 | 2,074,000 | — | — |
| 2007-04-03 | $78.00 | $78.00 | 3,619,400 | — | — |
| 2007-04-02 | $77.49 | $77.49 | 2,652,200 | — | — |
| 2007-03-30 | $76.61 | $76.61 | 3,091,400 | — | — |
| 2007-03-29 | $76.22 | $76.22 | 3,643,700 | — | — |
| 2007-03-28 | $75.75 | $75.75 | 4,682,900 | — | — |
| 2007-03-27 | $76.03 | $76.03 | 4,237,700 | — | — |
| 2007-03-26 | $75.95 | $75.95 | 3,228,800 | — | — |
| 2007-03-23 | $75.43 | $75.43 | 3,904,700 | — | — |
| 2007-03-22 | $74.20 | $74.20 | 2,654,500 | — | — |
| 2007-03-21 | $74.06 | $74.06 | 2,757,100 | — | — |
| 2007-03-20 | $73.74 | $73.74 | 2,622,400 | — | — |
| 2007-03-19 | $72.97 | $72.97 | 2,039,200 | — | — |
| 2007-03-16 | $71.96 | $71.96 | 2,956,900 | — | — |
| 2007-03-15 | $72.77 | $72.77 | 2,937,300 | — | — |
| 2007-03-14 | $70.75 | $70.75 | 4,058,900 | — | — |
| 2007-03-13 | $71.53 | $71.53 | 3,244,900 | — | — |
| 2007-03-12 | $73.00 | $73.00 | 2,317,600 | — | — |
| 2007-03-09 | $72.82 | $72.82 | 1,865,300 | — | — |
| 2007-03-08 | $72.76 | $72.76 | 3,914,000 | — | — |
| 2007-03-07 | $71.00 | $71.00 | 2,631,100 | — | — |
| 2007-03-06 | $70.72 | $70.72 | 4,012,700 | — | — |
| 2007-03-05 | $70.19 | $70.19 | 2,864,800 | — | — |
| 2007-03-02 | $71.26 | $71.26 | 8,196,300 | — | — |
| 2007-03-01 | $67.53 | $67.53 | 4,423,400 | — | — |
| 2007-02-28 | $69.00 | $69.00 | 3,680,200 | — | — |
| 2007-02-27 | $69.02 | $69.02 | 3,523,900 | — | — |
| 2007-02-26 | $71.86 | $71.86 | 2,207,400 | — | — |
| 2007-02-23 | $72.60 | $72.60 | 1,304,800 | — | — |
| 2007-02-22 | $72.92 | $72.92 | 2,886,600 | — | — |
| 2007-02-21 | $73.64 | $73.64 | 1,461,700 | — | — |
| 2007-02-20 | $74.24 | $74.24 | 1,595,300 | — | — |
| 2007-02-16 | $73.82 | $73.82 | 1,416,000 | — | — |
| 2007-02-15 | $73.58 | $73.58 | 1,277,000 | — | — |
| 2007-02-14 | $73.03 | $73.03 | 2,031,800 | — | — |
| 2007-02-13 | $72.32 | $72.32 | 1,630,200 | — | — |
| 2007-02-12 | $71.83 | $71.83 | 1,741,500 | — | — |
| 2007-02-09 | $72.47 | $72.47 | 1,738,400 | — | — |
| 2007-02-08 | $72.50 | $72.50 | 2,912,400 | — | — |
| 2007-02-07 | $73.42 | $73.42 | 1,879,700 | — | — |
| 2007-02-06 | $73.18 | $73.18 | 1,641,500 | — | — |
| 2007-02-05 | $72.01 | $72.01 | 1,979,000 | — | — |
| 2007-02-02 | $73.15 | $73.15 | 2,825,000 | — | — |
| 2007-02-01 | $72.82 | $72.82 | 3,020,300 | — | — |
| 2007-01-31 | $70.91 | $70.91 | 2,450,500 | — | — |
| 2007-01-30 | $69.26 | $69.26 | 1,566,900 | — | — |
| 2007-01-29 | $69.62 | $69.62 | 2,331,300 | — | — |
| 2007-01-26 | $68.95 | $68.95 | 1,892,600 | — | — |
| 2007-01-25 | $68.54 | $68.54 | 2,351,100 | — | — |
| 2007-01-24 | $69.58 | $69.58 | 1,714,100 | — | — |
| 2007-01-23 | $69.08 | $69.08 | 2,100,600 | — | — |
| 2007-01-22 | $68.58 | $68.58 | 2,732,800 | — | — |
| 2007-01-19 | $69.53 | $69.53 | 2,172,100 | — | — |
| 2007-01-18 | $69.83 | $69.83 | 5,103,100 | — | — |
| 2007-01-17 | $67.98 | $67.98 | 2,230,400 | — | — |
| 2007-01-16 | $67.94 | $67.94 | 2,419,000 | — | — |
| 2007-01-12 | $68.25 | $68.25 | 2,090,000 | — | — |
| 2007-01-11 | $68.08 | $68.08 | 2,501,500 | — | — |
| 2007-01-10 | $67.62 | $67.62 | 3,241,900 | — | — |
| 2007-01-09 | $66.65 | $66.65 | 3,673,700 | — | — |
| 2007-01-08 | $66.25 | $66.25 | 4,351,400 | — | — |
| 2007-01-05 | $66.80 | $66.80 | 3,306,200 | — | — |
| 2007-01-04 | $67.68 | $67.68 | 5,410,700 | — | — |
| 2007-01-03 | $67.08 | $67.08 | 6,626,900 | — | — |