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 | $73.26 | $156.70 | 1,060,381 | — | — |
| 2007-12-28 | $73.73 | $157.70 | 1,115,617 | — | — |
| 2007-12-27 | $72.44 | $154.95 | 1,236,860 | — | — |
| 2007-12-26 | $72.85 | $155.82 | 1,073,350 | — | — |
| 2007-12-24 | $71.52 | $152.97 | 547,271 | — | — |
| 2007-12-21 | $70.54 | $150.87 | 1,647,718 | — | — |
| 2007-12-20 | $68.23 | $145.94 | 880,775 | — | — |
| 2007-12-19 | $67.06 | $143.44 | 1,184,750 | — | — |
| 2007-12-18 | $66.30 | $141.82 | 1,269,515 | — | — |
| 2007-12-17 | $64.74 | $138.47 | 1,214,974 | — | — |
| 2007-12-14 | $66.02 | $141.21 | 1,178,844 | — | — |
| 2007-12-13 | $68.14 | $145.75 | 1,367,945 | — | — |
| 2007-12-12 | $67.82 | $145.05 | 2,075,483 | — | — |
| 2007-12-11 | $64.67 | $138.33 | 1,257,935 | — | — |
| 2007-12-10 | $65.91 | $140.97 | 639,100 | — | — |
| 2007-12-07 | $65.16 | $139.36 | 1,008,386 | — | — |
| 2007-12-06 | $65.41 | $139.91 | 1,535,740 | — | — |
| 2007-12-05 | $63.80 | $136.46 | 1,536,550 | — | — |
| 2007-12-04 | $62.07 | $132.77 | 1,301,939 | — | — |
| 2007-12-03 | $62.93 | $134.59 | 1,439,394 | — | — |
| 2007-11-30 | $61.76 | $132.10 | 2,610,827 | — | — |
| 2007-11-29 | $61.57 | $131.69 | 2,091,348 | — | — |
| 2007-11-28 | $60.36 | $129.11 | 2,159,902 | — | — |
| 2007-11-27 | $58.70 | $125.54 | 3,590,263 | — | — |
| 2007-11-26 | $60.74 | $129.92 | 1,357,408 | — | — |
| 2007-11-23 | $62.99 | $134.72 | 430,081 | — | — |
| 2007-11-21 | $62.10 | $132.82 | 1,666,594 | — | — |
| 2007-11-20 | $63.09 | $134.95 | 2,094,938 | — | — |
| 2007-11-19 | $61.81 | $132.21 | 1,399,327 | — | — |
| 2007-11-16 | $62.91 | $134.56 | 1,506,095 | — | — |
| 2007-11-15 | $61.59 | $131.73 | 2,590,330 | — | — |
| 2007-11-14 | $63.47 | $135.76 | 2,005,772 | — | — |
| 2007-11-13 | $61.96 | $132.53 | 2,410,261 | — | — |
| 2007-11-12 | $60.53 | $129.46 | 2,134,773 | — | — |
| 2007-11-09 | $63.98 | $136.85 | 1,527,634 | — | — |
| 2007-11-08 | $64.55 | $138.07 | 1,875,613 | — | — |
| 2007-11-07 | $63.25 | $135.28 | 1,827,556 | — | — |
| 2007-11-06 | $65.92 | $140.64 | 1,545,698 | — | — |
| 2007-11-05 | $62.81 | $134.00 | 1,349,417 | — | — |
| 2007-11-02 | $63.51 | $135.50 | 1,666,941 | — | — |
| 2007-11-01 | $62.27 | $132.86 | 1,648,760 | — | — |
| 2007-10-31 | $63.58 | $135.66 | 1,958,294 | — | — |
| 2007-10-30 | $62.31 | $132.94 | 1,878,160 | — | — |
| 2007-10-29 | $64.89 | $138.45 | 1,684,774 | — | — |
| 2007-10-26 | $65.46 | $139.66 | 1,957,367 | — | — |
| 2007-10-25 | $64.21 | $137.01 | 3,384,371 | — | — |
| 2007-10-24 | $66.54 | $141.96 | 1,989,097 | — | — |
| 2007-10-23 | $65.35 | $139.44 | 2,042,249 | — | — |
| 2007-10-22 | $65.51 | $139.77 | 2,307,199 | — | — |
| 2007-10-19 | $65.16 | $139.02 | 2,638,619 | — | — |
| 2007-10-18 | $68.67 | $146.52 | 1,580,786 | — | — |
| 2007-10-17 | $68.15 | $145.41 | 1,748,464 | — | — |
| 2007-10-16 | $68.18 | $145.47 | 1,618,652 | — | — |
| 2007-10-15 | $67.83 | $144.73 | 1,952,851 | — | — |
| 2007-10-12 | $66.07 | $140.97 | 1,199,572 | — | — |
| 2007-10-11 | $65.52 | $139.79 | 1,873,297 | — | — |
| 2007-10-10 | $65.92 | $140.64 | 1,581,481 | — | — |
| 2007-10-09 | $64.66 | $137.97 | 1,254,809 | — | — |
| 2007-10-08 | $63.42 | $135.31 | 1,083,888 | — | — |
| 2007-10-05 | $64.08 | $136.71 | 1,475,871 | — | — |
| 2007-10-04 | $63.99 | $136.53 | 1,267,663 | — | — |
| 2007-10-03 | $62.77 | $133.93 | 1,727,389 | — | — |
| 2007-10-02 | $62.27 | $132.86 | 2,529,998 | — | — |
| 2007-10-01 | $63.14 | $134.72 | 2,957,995 | — | — |
| 2007-09-28 | $60.35 | $128.77 | 1,276,695 | — | — |
| 2007-09-27 | $59.71 | $127.39 | 1,210,226 | — | — |
| 2007-09-26 | $59.79 | $127.57 | 1,437,078 | — | — |
| 2007-09-25 | $59.37 | $126.67 | 1,316,183 | — | — |
| 2007-09-24 | $60.49 | $129.07 | 2,050,355 | — | — |
| 2007-09-21 | $60.09 | $128.20 | 1,810,186 | — | — |
| 2007-09-20 | $59.41 | $126.76 | 1,367,251 | — | — |
| 2007-09-19 | $59.48 | $126.91 | 2,350,045 | — | — |
| 2007-09-18 | $58.17 | $124.11 | 2,633,987 | — | — |
| 2007-09-17 | $55.73 | $118.90 | 1,259,093 | — | — |
| 2007-09-14 | $55.73 | $118.91 | 1,474,945 | — | — |
| 2007-09-13 | $55.11 | $117.59 | 1,211,963 | — | — |
| 2007-09-12 | $54.27 | $115.78 | 1,807,985 | — | — |
| 2007-09-11 | $54.45 | $116.17 | 2,408,061 | — | — |
| 2007-09-10 | $52.66 | $112.36 | 1,467,302 | — | — |
| 2007-09-07 | $52.84 | $112.74 | 1,365,977 | — | — |
| 2007-09-06 | $53.89 | $114.97 | 1,567,237 | — | — |
| 2007-09-05 | $52.80 | $112.65 | 1,608,809 | — | — |
| 2007-09-04 | $53.18 | $113.46 | 1,230,722 | — | — |
| 2007-08-31 | $52.63 | $112.28 | 1,179,770 | — | — |
| 2007-08-30 | $52.63 | $112.30 | 1,735,379 | — | — |
| 2007-08-29 | $52.09 | $111.14 | 1,412,760 | — | — |
| 2007-08-28 | $50.00 | $106.68 | 1,409,402 | — | — |
| 2007-08-27 | $51.74 | $110.40 | 1,084,814 | — | — |
| 2007-08-24 | $52.14 | $111.25 | 1,149,315 | — | — |
| 2007-08-23 | $51.08 | $108.98 | 1,144,683 | — | — |
| 2007-08-22 | $50.96 | $108.73 | 1,684,658 | — | — |
| 2007-08-21 | $50.32 | $107.36 | 2,132,110 | — | — |
| 2007-08-20 | $52.12 | $111.19 | 2,184,451 | — | — |
| 2007-08-17 | $53.24 | $113.59 | 2,907,275 | — | — |
| 2007-08-16 | $51.23 | $109.32 | 2,766,346 | — | — |
| 2007-08-15 | $50.80 | $108.39 | 2,232,392 | — | — |
| 2007-08-14 | $51.76 | $110.44 | 1,941,503 | — | — |
| 2007-08-13 | $51.71 | $110.33 | 1,925,986 | — | — |
| 2007-08-10 | $51.32 | $109.15 | 2,151,448 | — | — |
| 2007-08-09 | $50.60 | $107.61 | 3,131,000 | — | — |
| 2007-08-08 | $52.12 | $110.84 | 2,386,291 | — | — |
| 2007-08-07 | $51.39 | $109.30 | 2,596,583 | — | — |
| 2007-08-06 | $51.04 | $108.57 | 3,047,972 | — | — |
| 2007-08-03 | $50.80 | $108.05 | 2,292,029 | — | — |
| 2007-08-02 | $52.69 | $112.07 | 2,501,048 | — | — |
| 2007-08-01 | $53.24 | $113.23 | 2,849,259 | — | — |
| 2007-07-31 | $53.58 | $113.95 | 2,216,528 | — | — |
| 2007-07-30 | $53.80 | $114.42 | 2,715,278 | — | — |
| 2007-07-27 | $53.89 | $114.63 | 3,227,809 | — | — |
| 2007-07-26 | $54.84 | $116.63 | 4,571,089 | — | — |
| 2007-07-25 | $55.61 | $118.28 | 2,037,038 | — | — |
| 2007-07-24 | $55.08 | $117.14 | 2,726,974 | — | — |
| 2007-07-23 | $56.38 | $119.92 | 2,185,841 | — | — |
| 2007-07-20 | $55.73 | $118.54 | 1,984,928 | — | — |
| 2007-07-19 | $56.13 | $119.38 | 1,765,718 | — | — |
| 2007-07-18 | $55.52 | $118.08 | 1,779,846 | — | — |
| 2007-07-17 | $54.62 | $116.17 | 1,683,848 | — | — |
| 2007-07-16 | $54.59 | $116.11 | 1,485,482 | — | — |
| 2007-07-13 | $54.74 | $116.43 | 2,009,362 | — | — |
| 2007-07-12 | $53.58 | $113.97 | 1,787,373 | — | — |
| 2007-07-11 | $53.29 | $113.34 | 1,199,572 | — | — |
| 2007-07-10 | $53.20 | $113.14 | 1,435,920 | — | — |
| 2007-07-09 | $53.26 | $113.29 | 1,756,454 | — | — |
| 2007-07-06 | $52.51 | $111.69 | 1,312,825 | — | — |
| 2007-07-05 | $52.27 | $111.17 | 1,067,908 | — | — |
| 2007-07-03 | $52.45 | $111.56 | 608,761 | — | — |
| 2007-07-02 | $52.41 | $111.47 | 1,792,700 | — | — |
| 2007-06-29 | $51.33 | $109.17 | 1,764,213 | — | — |
| 2007-06-28 | $50.80 | $108.05 | 1,547,435 | — | — |
| 2007-06-27 | $50.20 | $106.77 | 2,071,778 | — | — |
| 2007-06-26 | $49.32 | $104.89 | 1,598,387 | — | — |
| 2007-06-25 | $50.29 | $106.97 | 1,262,915 | — | — |
| 2007-06-22 | $50.57 | $107.56 | 2,004,151 | — | — |
| 2007-06-21 | $51.23 | $108.95 | 1,657,793 | — | — |
| 2007-06-20 | $50.21 | $106.78 | 1,400,948 | — | — |
| 2007-06-19 | $51.47 | $109.47 | 1,479,461 | — | — |
| 2007-06-18 | $51.76 | $110.09 | 2,480,204 | — | — |
| 2007-06-15 | $51.70 | $109.96 | 3,233,252 | — | — |
| 2007-06-14 | $51.22 | $108.93 | 3,630,098 | — | — |
| 2007-06-13 | $50.94 | $108.35 | 1,720,441 | — | — |
| 2007-06-12 | $50.42 | $107.24 | 1,474,713 | — | — |
| 2007-06-11 | $50.94 | $108.35 | 941,686 | — | — |
| 2007-06-08 | $50.95 | $108.36 | 1,325,099 | — | — |
| 2007-06-07 | $50.60 | $107.61 | 1,560,752 | — | — |
| 2007-06-06 | $51.30 | $109.10 | 1,019,966 | — | — |
| 2007-06-05 | $51.78 | $110.13 | 1,294,065 | — | — |
| 2007-06-04 | $51.96 | $110.51 | 1,584,723 | — | — |
| 2007-06-01 | $51.48 | $109.48 | 1,405,233 | — | — |
| 2007-05-31 | $50.95 | $108.36 | 2,225,213 | — | — |
| 2007-05-30 | $51.00 | $108.47 | 2,103,391 | — | — |
| 2007-05-29 | $50.40 | $107.19 | 1,631,506 | — | — |
| 2007-05-25 | $50.98 | $108.42 | 606,213 | — | — |
| 2007-05-24 | $50.35 | $107.10 | 1,567,932 | — | — |
| 2007-05-23 | $51.52 | $109.58 | 2,527,103 | — | — |
| 2007-05-22 | $51.91 | $110.40 | 2,943,636 | — | — |
| 2007-05-21 | $52.67 | $112.02 | 2,333,949 | — | — |
| 2007-05-18 | $51.56 | $109.67 | 2,379,458 | — | — |
| 2007-05-17 | $50.19 | $106.75 | 1,509,337 | — | — |
| 2007-05-16 | $49.44 | $105.15 | 985,921 | — | — |
| 2007-05-15 | $49.60 | $105.50 | 968,667 | — | — |
| 2007-05-14 | $49.53 | $105.35 | 1,421,329 | — | — |
| 2007-05-11 | $49.85 | $106.03 | 981,984 | — | — |
| 2007-05-10 | $49.05 | $104.32 | 1,504,010 | — | — |
| 2007-05-09 | $49.54 | $105.37 | 1,319,541 | — | — |
| 2007-05-08 | $49.39 | $104.76 | 1,203,973 | — | — |
| 2007-05-07 | $49.41 | $104.82 | 1,125,229 | — | — |
| 2007-05-04 | $49.56 | $105.13 | 1,947,988 | — | — |
| 2007-05-03 | $49.80 | $105.64 | 2,156,775 | — | — |
| 2007-05-02 | $48.89 | $103.70 | 1,591,439 | — | — |
| 2007-05-01 | $47.87 | $101.54 | 2,091,001 | — | — |
| 2007-04-30 | $47.88 | $101.56 | 1,444,373 | — | — |
| 2007-04-27 | $48.60 | $103.10 | 1,202,583 | — | — |
| 2007-04-26 | $48.72 | $103.35 | 2,446,970 | — | — |
| 2007-04-25 | $50.32 | $106.74 | 1,531,223 | — | — |
| 2007-04-24 | $48.81 | $103.54 | 1,380,104 | — | — |
| 2007-04-23 | $49.06 | $104.07 | 1,028,999 | — | — |
| 2007-04-20 | $49.27 | $104.53 | 1,895,183 | — | — |
| 2007-04-19 | $48.53 | $102.95 | 1,587,271 | — | — |
| 2007-04-18 | $48.82 | $103.55 | 1,245,892 | — | — |
| 2007-04-17 | $48.86 | $103.65 | 1,269,284 | — | — |
| 2007-04-16 | $48.81 | $103.54 | 1,235,239 | — | — |
| 2007-04-13 | $48.80 | $103.52 | 1,776,140 | — | — |
| 2007-04-12 | $48.79 | $103.50 | 3,136,211 | — | — |
| 2007-04-11 | $46.68 | $99.01 | 1,190,656 | — | — |
| 2007-04-10 | $46.60 | $98.85 | 1,028,999 | — | — |
| 2007-04-09 | $45.91 | $97.38 | 1,673,773 | — | — |
| 2007-04-05 | $46.52 | $98.68 | 1,359,029 | — | — |
| 2007-04-04 | $46.42 | $98.46 | 2,100,728 | — | — |
| 2007-04-03 | $46.37 | $98.37 | 1,407,665 | — | — |
| 2007-04-02 | $46.45 | $98.54 | 1,277,737 | — | — |
| 2007-03-30 | $46.11 | $97.82 | 1,558,552 | — | — |
| 2007-03-29 | $46.85 | $99.38 | 2,338,928 | — | — |
| 2007-03-28 | $46.66 | $98.97 | 1,932,123 | — | — |
| 2007-03-27 | $46.87 | $99.43 | 1,416,929 | — | — |
| 2007-03-26 | $47.31 | $100.37 | 946,781 | — | — |
| 2007-03-23 | $46.88 | $99.45 | 1,382,305 | — | — |
| 2007-03-22 | $46.69 | $99.05 | 2,323,759 | — | — |
| 2007-03-21 | $46.01 | $97.60 | 1,469,039 | — | — |
| 2007-03-20 | $45.16 | $95.79 | 845,919 | — | — |
| 2007-03-19 | $44.97 | $95.38 | 846,845 | — | — |
| 2007-03-16 | $44.36 | $94.10 | 1,558,900 | — | — |
| 2007-03-15 | $45.04 | $95.55 | 1,111,796 | — | — |
| 2007-03-14 | $44.74 | $94.91 | 1,634,170 | — | — |
| 2007-03-13 | $44.08 | $93.52 | 1,624,558 | — | — |
| 2007-03-12 | $45.02 | $95.49 | 935,432 | — | — |
| 2007-03-09 | $45.38 | $96.26 | 2,213,401 | — | — |
| 2007-03-08 | $45.13 | $95.73 | 1,033,747 | — | — |
| 2007-03-07 | $45.11 | $95.70 | 2,337,423 | — | — |
| 2007-03-06 | $44.59 | $94.60 | 1,716,735 | — | — |
| 2007-03-05 | $43.81 | $92.93 | 2,636,534 | — | — |
| 2007-03-02 | $43.86 | $93.04 | 1,677,016 | — | — |
| 2007-03-01 | $44.60 | $94.62 | 1,870,633 | — | — |
| 2007-02-28 | $44.75 | $94.93 | 2,458,666 | — | — |
| 2007-02-27 | $44.02 | $93.37 | 2,145,542 | — | — |
| 2007-02-26 | $45.65 | $96.83 | 1,541,414 | — | — |
| 2007-02-23 | $44.66 | $94.74 | 1,230,722 | — | — |
| 2007-02-22 | $45.05 | $95.57 | 1,367,598 | — | — |
| 2007-02-21 | $44.63 | $94.67 | 1,179,191 | — | — |
| 2007-02-20 | $44.03 | $93.41 | 538,354 | — | — |
| 2007-02-16 | $44.27 | $93.92 | 651,259 | — | — |
| 2007-02-15 | $44.28 | $93.94 | 1,563,300 | — | — |
| 2007-02-14 | $44.63 | $94.67 | 2,286,124 | — | — |
| 2007-02-13 | $44.17 | $93.70 | 1,381,494 | — | — |
| 2007-02-12 | $43.29 | $91.83 | 1,253,303 | — | — |
| 2007-02-09 | $44.21 | $93.77 | 1,092,920 | — | — |
| 2007-02-08 | $44.56 | $94.25 | 1,859,748 | — | — |
| 2007-02-07 | $43.66 | $92.35 | 1,240,913 | — | — |
| 2007-02-06 | $44.00 | $93.06 | 1,678,405 | — | — |
| 2007-02-05 | $44.27 | $93.65 | 1,835,198 | — | — |
| 2007-02-02 | $44.49 | $94.10 | 3,774,385 | — | — |
| 2007-02-01 | $43.77 | $92.57 | 2,938,425 | — | — |
| 2007-01-31 | $42.93 | $90.80 | 1,415,771 | — | — |
| 2007-01-30 | $42.97 | $90.89 | 2,278,828 | — | — |
| 2007-01-29 | $42.19 | $89.24 | 1,920,196 | — | — |
| 2007-01-26 | $42.06 | $88.95 | 1,976,011 | — | — |
| 2007-01-25 | $41.12 | $86.98 | 1,562,026 | — | — |
| 2007-01-24 | $41.63 | $88.06 | 1,734,105 | — | — |
| 2007-01-23 | $41.99 | $88.82 | 2,084,168 | — | — |
| 2007-01-22 | $41.18 | $87.11 | 2,812,898 | — | — |
| 2007-01-19 | $40.35 | $85.35 | 2,509,733 | — | — |
| 2007-01-18 | $39.88 | $84.35 | 1,417,624 | — | — |
| 2007-01-17 | $40.20 | $85.02 | 1,799,879 | — | — |
| 2007-01-16 | $39.66 | $83.89 | 1,931,776 | — | — |
| 2007-01-12 | $40.25 | $85.13 | 3,227,693 | — | — |
| 2007-01-11 | $39.94 | $84.48 | 1,936,176 | — | — |
| 2007-01-10 | $40.08 | $84.77 | 2,413,504 | — | — |
| 2007-01-09 | $40.98 | $86.67 | 1,696,470 | — | — |
| 2007-01-08 | $41.18 | $87.11 | 1,684,774 | — | — |
| 2007-01-05 | $41.61 | $88.02 | 1,490,230 | — | — |
| 2007-01-04 | $41.44 | $87.66 | 2,377,953 | — | — |
| 2007-01-03 | $41.93 | $88.68 | 2,922,329 | — | — |