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 | $50.34 | $63.49 | 3,597,900 | — | — |
| 2007-12-28 | $49.35 | $62.24 | 1,041,000 | — | — |
| 2007-12-27 | $48.73 | $61.46 | 1,110,200 | — | — |
| 2007-12-26 | $49.95 | $62.99 | 1,050,600 | — | — |
| 2007-12-24 | $50.24 | $63.36 | 770,800 | — | — |
| 2007-12-21 | $49.49 | $62.41 | 2,265,100 | — | — |
| 2007-12-20 | $47.82 | $60.31 | 2,016,900 | — | — |
| 2007-12-19 | $47.58 | $60.01 | 2,243,600 | — | — |
| 2007-12-18 | $47.90 | $60.41 | 2,748,900 | — | — |
| 2007-12-17 | $47.94 | $60.46 | 3,473,000 | — | — |
| 2007-12-14 | $46.80 | $59.02 | 2,357,300 | — | — |
| 2007-12-13 | $47.84 | $60.33 | 2,097,900 | — | — |
| 2007-12-12 | $48.07 | $60.62 | 2,707,900 | — | — |
| 2007-12-11 | $47.49 | $59.89 | 2,052,000 | — | — |
| 2007-12-10 | $49.14 | $61.97 | 1,170,600 | — | — |
| 2007-12-07 | $48.54 | $61.22 | 1,064,500 | — | — |
| 2007-12-06 | $48.61 | $61.30 | 1,393,300 | — | — |
| 2007-12-05 | $47.71 | $60.17 | 2,549,200 | — | — |
| 2007-12-04 | $47.55 | $59.97 | 1,904,500 | — | — |
| 2007-12-03 | $47.00 | $59.27 | 2,448,000 | — | — |
| 2007-11-30 | $47.79 | $60.27 | 4,973,600 | — | — |
| 2007-11-29 | $46.56 | $58.72 | 2,686,900 | — | — |
| 2007-11-28 | $45.96 | $57.88 | 4,695,400 | — | — |
| 2007-11-27 | $45.23 | $56.96 | 2,309,600 | — | — |
| 2007-11-26 | $44.27 | $55.75 | 2,425,700 | — | — |
| 2007-11-23 | $45.31 | $57.06 | 941,300 | — | — |
| 2007-11-21 | $44.39 | $55.91 | 2,403,600 | — | — |
| 2007-11-20 | $45.33 | $57.09 | 3,097,600 | — | — |
| 2007-11-19 | $44.45 | $55.98 | 2,953,200 | — | — |
| 2007-11-16 | $45.18 | $56.90 | 3,818,700 | — | — |
| 2007-11-15 | $44.97 | $56.64 | 4,431,800 | — | — |
| 2007-11-14 | $45.38 | $57.15 | 2,686,000 | — | — |
| 2007-11-13 | $45.67 | $57.52 | 4,253,600 | — | — |
| 2007-11-12 | $44.39 | $55.91 | 3,072,900 | — | — |
| 2007-11-09 | $45.90 | $57.81 | 7,512,200 | — | — |
| 2007-11-08 | $46.55 | $58.63 | 4,546,000 | — | — |
| 2007-11-07 | $46.58 | $58.66 | 3,780,800 | — | — |
| 2007-11-06 | $47.55 | $59.89 | 3,489,300 | — | — |
| 2007-11-05 | $47.23 | $59.48 | 2,246,500 | — | — |
| 2007-11-02 | $47.61 | $59.96 | 3,288,900 | — | — |
| 2007-11-01 | $48.08 | $60.55 | 2,643,000 | — | — |
| 2007-10-31 | $49.09 | $61.82 | 2,328,700 | — | — |
| 2007-10-30 | $47.97 | $60.41 | 2,064,100 | — | — |
| 2007-10-29 | $48.96 | $61.66 | 3,087,700 | — | — |
| 2007-10-26 | $50.03 | $63.01 | 2,337,400 | — | — |
| 2007-10-25 | $49.80 | $62.72 | 3,238,100 | — | — |
| 2007-10-24 | $50.30 | $63.35 | 2,656,400 | — | — |
| 2007-10-23 | $50.05 | $63.03 | 2,280,100 | — | — |
| 2007-10-22 | $49.76 | $62.67 | 2,601,500 | — | — |
| 2007-10-19 | $48.84 | $61.51 | 2,747,500 | — | — |
| 2007-10-18 | $49.85 | $62.78 | 1,488,600 | — | — |
| 2007-10-17 | $49.60 | $62.47 | 2,410,400 | — | — |
| 2007-10-16 | $49.35 | $62.15 | 1,606,700 | — | — |
| 2007-10-15 | $49.46 | $62.29 | 1,521,700 | — | — |
| 2007-10-12 | $50.12 | $63.12 | 1,086,900 | — | — |
| 2007-10-11 | $50.05 | $63.03 | 2,132,800 | — | — |
| 2007-10-10 | $49.54 | $62.39 | 1,267,200 | — | — |
| 2007-10-09 | $49.61 | $62.48 | 1,768,500 | — | — |
| 2007-10-08 | $49.15 | $61.90 | 1,069,500 | — | — |
| 2007-10-05 | $49.67 | $62.55 | 1,327,300 | — | — |
| 2007-10-04 | $49.59 | $62.45 | 1,429,700 | — | — |
| 2007-10-03 | $49.21 | $61.98 | 1,589,900 | — | — |
| 2007-10-02 | $49.13 | $61.87 | 2,381,700 | — | — |
| 2007-10-01 | $49.15 | $61.90 | 2,434,500 | — | — |
| 2007-09-28 | $48.35 | $60.89 | 2,633,800 | — | — |
| 2007-09-27 | $48.25 | $60.77 | 2,049,800 | — | — |
| 2007-09-26 | $47.86 | $60.28 | 3,941,900 | — | — |
| 2007-09-25 | $47.44 | $59.75 | 2,632,600 | — | — |
| 2007-09-24 | $47.64 | $60.00 | 3,231,800 | — | — |
| 2007-09-21 | $47.62 | $59.97 | 3,782,500 | — | — |
| 2007-09-20 | $46.84 | $58.99 | 1,409,700 | — | — |
| 2007-09-19 | $47.34 | $59.62 | 2,707,300 | — | — |
| 2007-09-18 | $46.90 | $59.07 | 2,580,500 | — | — |
| 2007-09-17 | $45.53 | $57.34 | 2,014,100 | — | — |
| 2007-09-14 | $45.57 | $57.39 | 1,579,800 | — | — |
| 2007-09-13 | $45.55 | $57.37 | 1,708,200 | — | — |
| 2007-09-12 | $45.48 | $57.28 | 1,270,700 | — | — |
| 2007-09-11 | $45.82 | $57.71 | 1,773,600 | — | — |
| 2007-09-10 | $45.63 | $57.47 | 2,510,500 | — | — |
| 2007-09-07 | $46.02 | $57.96 | 1,904,600 | — | — |
| 2007-09-06 | $46.60 | $58.69 | 2,311,500 | — | — |
| 2007-09-05 | $47.20 | $59.44 | 2,095,900 | — | — |
| 2007-09-04 | $47.76 | $60.15 | 2,965,000 | — | — |
| 2007-08-31 | $47.01 | $59.20 | 2,819,400 | — | — |
| 2007-08-30 | $46.03 | $57.97 | 2,266,500 | — | — |
| 2007-08-29 | $47.05 | $59.18 | 2,649,900 | — | — |
| 2007-08-28 | $46.02 | $57.88 | 2,374,900 | — | — |
| 2007-08-27 | $47.62 | $59.89 | 1,361,100 | — | — |
| 2007-08-24 | $48.25 | $60.69 | 2,096,300 | — | — |
| 2007-08-23 | $47.27 | $59.45 | 2,353,900 | — | — |
| 2007-08-22 | $47.38 | $59.59 | 2,527,400 | — | — |
| 2007-08-21 | $45.69 | $57.47 | 1,908,400 | — | — |
| 2007-08-20 | $45.78 | $57.58 | 2,285,600 | — | — |
| 2007-08-17 | $46.45 | $58.42 | 3,897,200 | — | — |
| 2007-08-16 | $44.59 | $56.08 | 4,622,100 | — | — |
| 2007-08-15 | $44.82 | $56.37 | 4,177,200 | — | — |
| 2007-08-14 | $44.20 | $55.59 | 3,678,400 | — | — |
| 2007-08-13 | $45.70 | $57.48 | 3,153,300 | — | — |
| 2007-08-10 | $44.30 | $55.72 | 4,393,300 | — | — |
| 2007-08-09 | $43.62 | $54.86 | 5,276,300 | — | — |
| 2007-08-08 | $45.97 | $57.82 | 3,569,100 | — | — |
| 2007-08-07 | $45.69 | $57.47 | 3,781,000 | — | — |
| 2007-08-06 | $46.21 | $58.12 | 4,767,000 | — | — |
| 2007-08-03 | $44.95 | $56.53 | 4,452,100 | — | — |
| 2007-08-02 | $47.36 | $59.57 | 2,765,200 | — | — |
| 2007-08-01 | $47.54 | $59.79 | 3,826,500 | — | — |
| 2007-07-31 | $47.40 | $59.62 | 3,268,700 | — | — |
| 2007-07-30 | $46.75 | $58.80 | 6,193,900 | — | — |
| 2007-07-27 | $47.60 | $59.87 | 3,068,400 | — | — |
| 2007-07-26 | $49.48 | $62.23 | 3,312,000 | — | — |
| 2007-07-25 | $50.71 | $63.78 | 3,119,600 | — | — |
| 2007-07-24 | $50.33 | $63.30 | 2,520,000 | — | — |
| 2007-07-23 | $51.63 | $64.94 | 1,874,600 | — | — |
| 2007-07-20 | $51.12 | $64.29 | 2,994,600 | — | — |
| 2007-07-19 | $51.14 | $64.32 | 1,274,400 | — | — |
| 2007-07-18 | $50.61 | $63.65 | 2,464,800 | — | — |
| 2007-07-17 | $50.71 | $63.78 | 1,630,100 | — | — |
| 2007-07-16 | $51.09 | $64.26 | 1,458,900 | — | — |
| 2007-07-13 | $51.86 | $65.23 | 957,300 | — | — |
| 2007-07-12 | $51.67 | $64.99 | 1,289,200 | — | — |
| 2007-07-11 | $51.03 | $64.18 | 1,428,200 | — | — |
| 2007-07-10 | $50.81 | $63.91 | 2,385,200 | — | — |
| 2007-07-09 | $52.01 | $65.41 | 1,151,600 | — | — |
| 2007-07-06 | $52.06 | $65.48 | 961,300 | — | — |
| 2007-07-05 | $51.87 | $65.24 | 1,241,700 | — | — |
| 2007-07-03 | $52.39 | $65.89 | 555,200 | — | — |
| 2007-07-02 | $52.00 | $65.40 | 1,583,300 | — | — |
| 2007-06-29 | $50.98 | $64.12 | 1,849,300 | — | — |
| 2007-06-28 | $50.80 | $63.89 | 2,090,000 | — | — |
| 2007-06-27 | $51.45 | $64.71 | 1,930,900 | — | — |
| 2007-06-26 | $51.19 | $64.38 | 3,258,200 | — | — |
| 2007-06-25 | $52.15 | $65.59 | 1,685,600 | — | — |
| 2007-06-22 | $52.07 | $65.49 | 2,300,000 | — | — |
| 2007-06-21 | $52.43 | $65.94 | 1,771,600 | — | — |
| 2007-06-20 | $51.70 | $65.02 | 1,490,900 | — | — |
| 2007-06-19 | $53.01 | $66.67 | 1,532,900 | — | — |
| 2007-06-18 | $52.90 | $66.53 | 1,416,000 | — | — |
| 2007-06-15 | $52.85 | $66.47 | 2,334,600 | — | — |
| 2007-06-14 | $52.93 | $66.57 | 2,860,800 | — | — |
| 2007-06-13 | $52.14 | $65.58 | 2,483,000 | — | — |
| 2007-06-12 | $51.00 | $64.14 | 2,057,700 | — | — |
| 2007-06-11 | $51.61 | $64.91 | 1,968,300 | — | — |
| 2007-06-08 | $50.87 | $63.98 | 2,199,200 | — | — |
| 2007-06-07 | $50.01 | $62.90 | 2,758,300 | — | — |
| 2007-06-06 | $51.50 | $64.77 | 2,757,200 | — | — |
| 2007-06-05 | $51.54 | $64.82 | 2,218,000 | — | — |
| 2007-06-04 | $52.35 | $65.84 | 2,090,900 | — | — |
| 2007-06-01 | $51.02 | $64.17 | 1,773,000 | — | — |
| 2007-05-31 | $51.03 | $64.18 | 1,554,200 | — | — |
| 2007-05-30 | $51.10 | $64.27 | 2,004,800 | — | — |
| 2007-05-29 | $51.02 | $64.09 | 1,423,800 | — | — |
| 2007-05-25 | $50.95 | $64.00 | 1,255,000 | — | — |
| 2007-05-24 | $50.49 | $63.42 | 2,979,200 | — | — |
| 2007-05-23 | $50.96 | $64.01 | 1,724,300 | — | — |
| 2007-05-22 | $50.91 | $63.95 | 2,179,100 | — | — |
| 2007-05-21 | $50.59 | $63.55 | 2,843,400 | — | — |
| 2007-05-18 | $50.09 | $62.92 | 3,318,900 | — | — |
| 2007-05-17 | $49.83 | $62.60 | 1,503,900 | — | — |
| 2007-05-16 | $49.59 | $62.29 | 1,748,300 | — | — |
| 2007-05-15 | $49.04 | $61.60 | 1,864,700 | — | — |
| 2007-05-14 | $48.65 | $61.11 | 1,743,200 | — | — |
| 2007-05-11 | $48.56 | $61.00 | 1,296,700 | — | — |
| 2007-05-10 | $48.00 | $60.30 | 828,200 | — | — |
| 2007-05-09 | $48.62 | $61.08 | 1,122,200 | — | — |
| 2007-05-08 | $48.39 | $60.79 | 1,122,600 | — | — |
| 2007-05-07 | $48.34 | $60.72 | 820,700 | — | — |
| 2007-05-04 | $47.93 | $60.21 | 918,400 | — | — |
| 2007-05-03 | $48.05 | $60.36 | 1,139,900 | — | — |
| 2007-05-02 | $47.72 | $59.94 | 1,442,700 | — | — |
| 2007-05-01 | $47.38 | $59.52 | 1,599,600 | — | — |
| 2007-04-30 | $47.32 | $59.44 | 2,142,600 | — | — |
| 2007-04-27 | $46.64 | $58.59 | 1,941,000 | — | — |
| 2007-04-26 | $46.94 | $58.96 | 1,221,000 | — | — |
| 2007-04-25 | $47.15 | $59.23 | 1,473,600 | — | — |
| 2007-04-24 | $46.15 | $57.97 | 1,741,800 | — | — |
| 2007-04-23 | $46.10 | $57.91 | 1,160,700 | — | — |
| 2007-04-20 | $46.44 | $58.34 | 2,545,500 | — | — |
| 2007-04-19 | $46.11 | $57.92 | 1,896,300 | — | — |
| 2007-04-18 | $46.72 | $58.69 | 1,549,700 | — | — |
| 2007-04-17 | $47.06 | $59.12 | 918,100 | — | — |
| 2007-04-16 | $47.05 | $59.10 | 784,000 | — | — |
| 2007-04-13 | $46.54 | $58.46 | 885,700 | — | — |
| 2007-04-12 | $46.32 | $58.19 | 1,106,900 | — | — |
| 2007-04-11 | $46.22 | $58.06 | 1,575,000 | — | — |
| 2007-04-10 | $46.67 | $58.63 | 1,232,700 | — | — |
| 2007-04-09 | $46.63 | $58.58 | 1,320,600 | — | — |
| 2007-04-05 | $46.81 | $58.80 | 1,014,200 | — | — |
| 2007-04-04 | $46.71 | $58.68 | 1,396,500 | — | — |
| 2007-04-03 | $46.74 | $58.71 | 1,354,600 | — | — |
| 2007-04-02 | $46.15 | $57.97 | 1,389,100 | — | — |
| 2007-03-30 | $45.43 | $57.07 | 1,725,400 | — | — |
| 2007-03-29 | $45.77 | $57.50 | 1,295,200 | — | — |
| 2007-03-28 | $45.40 | $57.03 | 1,071,500 | — | — |
| 2007-03-27 | $45.48 | $57.13 | 1,318,500 | — | — |
| 2007-03-26 | $45.81 | $57.55 | 1,090,700 | — | — |
| 2007-03-23 | $45.96 | $57.73 | 874,500 | — | — |
| 2007-03-22 | $45.79 | $57.52 | 1,318,900 | — | — |
| 2007-03-21 | $45.93 | $57.70 | 1,552,900 | — | — |
| 2007-03-20 | $45.16 | $56.73 | 1,831,600 | — | — |
| 2007-03-19 | $44.59 | $56.01 | 1,688,200 | — | — |
| 2007-03-16 | $43.70 | $54.89 | 2,338,500 | — | — |
| 2007-03-15 | $43.87 | $55.11 | 1,849,100 | — | — |
| 2007-03-14 | $43.59 | $54.76 | 1,850,600 | — | — |
| 2007-03-13 | $43.49 | $54.63 | 2,024,500 | — | — |
| 2007-03-12 | $44.02 | $55.30 | 1,831,400 | — | — |
| 2007-03-09 | $43.90 | $55.15 | 1,437,700 | — | — |
| 2007-03-08 | $43.73 | $54.93 | 1,669,800 | — | — |
| 2007-03-07 | $43.17 | $54.23 | 2,201,300 | — | — |
| 2007-03-06 | $43.28 | $54.37 | 2,282,400 | — | — |
| 2007-03-05 | $42.26 | $53.09 | 1,873,000 | — | — |
| 2007-03-02 | $42.53 | $53.43 | 1,925,000 | — | — |
| 2007-03-01 | $43.41 | $54.53 | 1,997,200 | — | — |
| 2007-02-28 | $43.40 | $54.52 | 2,210,600 | — | — |
| 2007-02-27 | $42.54 | $53.44 | 2,187,800 | — | — |
| 2007-02-26 | $43.89 | $55.05 | 2,069,800 | — | — |
| 2007-02-23 | $44.09 | $55.31 | 1,540,200 | — | — |
| 2007-02-22 | $44.17 | $55.41 | 1,361,400 | — | — |
| 2007-02-21 | $44.09 | $55.31 | 1,628,700 | — | — |
| 2007-02-20 | $44.00 | $55.19 | 1,981,800 | — | — |
| 2007-02-16 | $44.01 | $55.20 | 1,410,400 | — | — |
| 2007-02-15 | $44.32 | $55.59 | 2,077,500 | — | — |
| 2007-02-14 | $44.05 | $55.25 | 2,123,100 | — | — |
| 2007-02-13 | $44.56 | $55.89 | 1,731,900 | — | — |
| 2007-02-12 | $43.46 | $54.51 | 2,905,600 | — | — |
| 2007-02-09 | $42.84 | $53.74 | 3,305,800 | — | — |
| 2007-02-08 | $43.86 | $55.02 | 2,277,600 | — | — |
| 2007-02-07 | $43.71 | $54.83 | 1,388,100 | — | — |
| 2007-02-06 | $43.92 | $55.09 | 1,149,800 | — | — |
| 2007-02-05 | $43.92 | $55.09 | 1,006,500 | — | — |
| 2007-02-02 | $43.58 | $54.67 | 3,341,900 | — | — |
| 2007-02-01 | $44.04 | $55.24 | 1,747,700 | — | — |
| 2007-01-31 | $43.46 | $54.51 | 1,884,900 | — | — |
| 2007-01-30 | $42.88 | $53.79 | 1,420,200 | — | — |
| 2007-01-29 | $42.77 | $53.65 | 1,899,200 | — | — |
| 2007-01-26 | $42.43 | $53.22 | 1,531,900 | — | — |
| 2007-01-25 | $42.08 | $52.78 | 1,146,700 | — | — |
| 2007-01-24 | $42.50 | $53.31 | 1,377,300 | — | — |
| 2007-01-23 | $42.35 | $53.12 | 1,216,500 | — | — |
| 2007-01-22 | $42.24 | $52.98 | 1,184,500 | — | — |
| 2007-01-19 | $42.44 | $53.24 | 1,467,500 | — | — |
| 2007-01-18 | $42.05 | $52.75 | 1,431,600 | — | — |
| 2007-01-17 | $42.21 | $52.95 | 1,446,400 | — | — |
| 2007-01-16 | $42.25 | $53.00 | 1,128,900 | — | — |
| 2007-01-12 | $42.26 | $53.01 | 1,635,000 | — | — |
| 2007-01-11 | $42.00 | $52.68 | 2,067,700 | — | — |
| 2007-01-10 | $41.43 | $51.97 | 2,565,100 | — | — |
| 2007-01-09 | $41.19 | $51.67 | 2,366,900 | — | — |
| 2007-01-08 | $40.37 | $50.64 | 1,385,800 | — | — |
| 2007-01-05 | $40.37 | $50.64 | 1,795,000 | — | — |
| 2007-01-04 | $40.74 | $51.10 | 1,709,100 | — | — |
| 2007-01-03 | $41.23 | $51.72 | 1,319,300 | — | — |