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 | $48.83 | $60.41 | 3,462,900 | — | — |
| 2007-12-28 | $48.99 | $60.60 | 4,228,700 | — | — |
| 2007-12-27 | $47.95 | $59.32 | 4,341,100 | — | — |
| 2007-12-26 | $49.01 | $60.63 | 4,157,600 | — | — |
| 2007-12-24 | $48.45 | $59.94 | 1,650,200 | — | — |
| 2007-12-21 | $48.70 | $60.24 | 7,856,000 | — | — |
| 2007-12-20 | $47.39 | $58.62 | 3,616,800 | — | — |
| 2007-12-19 | $47.28 | $58.49 | 4,157,200 | — | — |
| 2007-12-18 | $47.69 | $59.00 | 6,198,500 | — | — |
| 2007-12-17 | $46.60 | $57.65 | 7,956,600 | — | — |
| 2007-12-14 | $47.81 | $59.14 | 4,638,000 | — | — |
| 2007-12-13 | $48.82 | $60.39 | 6,542,700 | — | — |
| 2007-12-12 | $49.29 | $60.97 | 6,185,000 | — | — |
| 2007-12-11 | $49.09 | $60.73 | 6,916,100 | — | — |
| 2007-12-10 | $50.83 | $62.88 | 4,608,500 | — | — |
| 2007-12-07 | $50.03 | $61.89 | 5,820,500 | — | — |
| 2007-12-06 | $50.52 | $62.50 | 4,690,100 | — | — |
| 2007-12-05 | $49.42 | $61.14 | 6,356,100 | — | — |
| 2007-12-04 | $49.65 | $61.30 | 6,531,700 | — | — |
| 2007-12-03 | $50.00 | $61.73 | 6,661,700 | — | — |
| 2007-11-30 | $49.69 | $61.35 | 9,769,000 | — | — |
| 2007-11-29 | $51.39 | $63.44 | 6,916,200 | — | — |
| 2007-11-28 | $52.01 | $64.21 | 7,470,600 | — | — |
| 2007-11-27 | $50.58 | $62.44 | 7,435,700 | — | — |
| 2007-11-26 | $50.44 | $62.27 | 6,407,500 | — | — |
| 2007-11-23 | $52.09 | $64.31 | 3,430,100 | — | — |
| 2007-11-21 | $50.56 | $62.42 | 7,631,800 | — | — |
| 2007-11-20 | $51.05 | $63.02 | 10,178,700 | — | — |
| 2007-11-19 | $48.57 | $59.96 | 8,387,500 | — | — |
| 2007-11-16 | $49.69 | $61.35 | 13,031,600 | — | — |
| 2007-11-15 | $48.80 | $60.25 | 12,433,600 | — | — |
| 2007-11-14 | $51.20 | $63.21 | 7,223,500 | — | — |
| 2007-11-13 | $50.92 | $62.86 | 9,211,300 | — | — |
| 2007-11-12 | $49.86 | $61.56 | 15,254,100 | — | — |
| 2007-11-09 | $54.04 | $66.72 | 8,684,800 | — | — |
| 2007-11-08 | $54.06 | $66.74 | 14,106,200 | — | — |
| 2007-11-07 | $54.21 | $66.93 | 15,622,100 | — | — |
| 2007-11-06 | $54.50 | $67.28 | 12,412,700 | — | — |
| 2007-11-05 | $52.34 | $64.62 | 12,457,900 | — | — |
| 2007-11-02 | $51.61 | $63.72 | 12,374,400 | — | — |
| 2007-11-01 | $49.51 | $61.12 | 13,048,900 | — | — |
| 2007-10-31 | $50.90 | $62.84 | 22,510,700 | — | — |
| 2007-10-30 | $46.44 | $57.33 | 7,083,100 | — | — |
| 2007-10-29 | $47.67 | $58.85 | 5,924,100 | — | — |
| 2007-10-26 | $47.57 | $58.73 | 8,209,000 | — | — |
| 2007-10-25 | $46.17 | $57.00 | 5,823,800 | — | — |
| 2007-10-24 | $46.16 | $56.99 | 6,072,900 | — | — |
| 2007-10-23 | $45.78 | $56.52 | 5,674,000 | — | — |
| 2007-10-22 | $44.97 | $55.52 | 8,277,300 | — | — |
| 2007-10-19 | $45.66 | $56.37 | 12,462,100 | — | — |
| 2007-10-18 | $46.14 | $56.96 | 6,460,300 | — | — |
| 2007-10-17 | $45.33 | $55.96 | 15,649,700 | — | — |
| 2007-10-16 | $47.20 | $58.27 | 5,602,200 | — | — |
| 2007-10-15 | $47.63 | $58.80 | 8,241,300 | — | — |
| 2007-10-12 | $47.57 | $58.73 | 5,722,900 | — | — |
| 2007-10-11 | $47.03 | $58.06 | 11,351,600 | — | — |
| 2007-10-10 | $46.22 | $57.06 | 6,694,400 | — | — |
| 2007-10-09 | $46.02 | $56.81 | 5,501,800 | — | — |
| 2007-10-08 | $44.83 | $55.35 | 4,833,000 | — | — |
| 2007-10-05 | $45.56 | $56.25 | 6,873,500 | — | — |
| 2007-10-04 | $45.05 | $55.62 | 5,762,600 | — | — |
| 2007-10-03 | $44.75 | $55.25 | 4,369,000 | — | — |
| 2007-10-02 | $45.14 | $55.73 | 9,176,400 | — | — |
| 2007-10-01 | $46.02 | $56.81 | 8,553,700 | — | — |
| 2007-09-28 | $44.73 | $55.22 | 9,417,300 | — | — |
| 2007-09-27 | $44.53 | $54.98 | 11,418,600 | — | — |
| 2007-09-26 | $44.90 | $55.43 | 23,678,900 | — | — |
| 2007-09-25 | $47.69 | $58.88 | 7,288,300 | — | — |
| 2007-09-24 | $48.26 | $59.58 | 10,278,800 | — | — |
| 2007-09-21 | $47.56 | $58.72 | 11,183,300 | — | — |
| 2007-09-20 | $47.69 | $58.88 | 11,854,400 | — | — |
| 2007-09-19 | $46.69 | $57.64 | 12,133,700 | — | — |
| 2007-09-18 | $45.99 | $56.78 | 11,183,500 | — | — |
| 2007-09-17 | $45.21 | $55.81 | 8,764,700 | — | — |
| 2007-09-14 | $45.35 | $55.99 | 6,809,300 | — | — |
| 2007-09-13 | $45.17 | $55.77 | 7,443,800 | — | — |
| 2007-09-12 | $45.25 | $55.86 | 7,228,200 | — | — |
| 2007-09-11 | $45.16 | $55.75 | 10,305,900 | — | — |
| 2007-09-10 | $43.83 | $54.11 | 8,081,600 | — | — |
| 2007-09-07 | $44.21 | $54.58 | 11,838,000 | — | — |
| 2007-09-06 | $44.10 | $54.44 | 15,567,000 | — | — |
| 2007-09-05 | $42.29 | $52.21 | 5,725,100 | — | — |
| 2007-09-04 | $42.67 | $52.68 | 7,221,300 | — | — |
| 2007-08-31 | $42.26 | $52.05 | 6,519,800 | — | — |
| 2007-08-30 | $41.52 | $51.14 | 4,452,000 | — | — |
| 2007-08-29 | $41.68 | $51.34 | 5,852,100 | — | — |
| 2007-08-28 | $41.07 | $50.58 | 18,178,800 | — | — |
| 2007-08-27 | $40.45 | $49.82 | 4,649,900 | — | — |
| 2007-08-24 | $41.16 | $50.69 | 5,543,800 | — | — |
| 2007-08-23 | $40.53 | $49.92 | 8,039,700 | — | — |
| 2007-08-22 | $40.76 | $50.20 | 8,470,700 | — | — |
| 2007-08-21 | $40.34 | $49.68 | 6,824,600 | — | — |
| 2007-08-20 | $39.88 | $49.12 | 8,472,900 | — | — |
| 2007-08-17 | $39.89 | $49.13 | 9,937,600 | — | — |
| 2007-08-16 | $39.44 | $48.58 | 21,461,500 | — | — |
| 2007-08-15 | $40.11 | $49.40 | 13,610,300 | — | — |
| 2007-08-14 | $40.50 | $49.88 | 9,457,300 | — | — |
| 2007-08-13 | $41.13 | $50.66 | 10,417,400 | — | — |
| 2007-08-10 | $41.91 | $51.62 | 14,316,800 | — | — |
| 2007-08-09 | $41.42 | $51.01 | 9,195,000 | — | — |
| 2007-08-08 | $42.34 | $52.15 | 8,630,700 | — | — |
| 2007-08-07 | $40.93 | $50.41 | 7,332,000 | — | — |
| 2007-08-06 | $40.66 | $50.08 | 8,781,500 | — | — |
| 2007-08-03 | $40.90 | $50.37 | 9,572,800 | — | — |
| 2007-08-02 | $41.73 | $51.40 | 7,403,800 | — | — |
| 2007-08-01 | $41.59 | $51.22 | 9,427,100 | — | — |
| 2007-07-31 | $41.75 | $51.42 | 8,191,600 | — | — |
| 2007-07-30 | $41.70 | $51.36 | 7,067,500 | — | — |
| 2007-07-27 | $40.83 | $50.29 | 9,633,700 | — | — |
| 2007-07-26 | $41.52 | $51.14 | 14,849,600 | — | — |
| 2007-07-25 | $43.25 | $53.27 | 11,536,500 | — | — |
| 2007-07-24 | $43.38 | $53.43 | 11,884,700 | — | — |
| 2007-07-23 | $43.27 | $53.29 | 6,891,300 | — | — |
| 2007-07-20 | $43.00 | $52.96 | 12,811,200 | — | — |
| 2007-07-19 | $43.32 | $53.36 | 12,270,500 | — | — |
| 2007-07-18 | $42.47 | $52.31 | 16,396,100 | — | — |
| 2007-07-17 | $41.01 | $50.51 | 5,462,300 | — | — |
| 2007-07-16 | $41.11 | $50.63 | 8,366,700 | — | — |
| 2007-07-13 | $41.41 | $51.00 | 11,088,500 | — | — |
| 2007-07-12 | $41.11 | $50.63 | 23,190,900 | — | — |
| 2007-07-11 | $40.18 | $49.49 | 14,224,000 | — | — |
| 2007-07-10 | $41.19 | $50.73 | 7,998,300 | — | — |
| 2007-07-09 | $42.00 | $51.73 | 9,135,500 | — | — |
| 2007-07-06 | $41.78 | $51.46 | 17,836,000 | — | — |
| 2007-07-05 | $39.58 | $48.75 | 4,568,700 | — | — |
| 2007-07-03 | $39.53 | $48.69 | 2,958,800 | — | — |
| 2007-07-02 | $39.89 | $49.13 | 5,689,800 | — | — |
| 2007-06-29 | $39.06 | $48.11 | 4,699,700 | — | — |
| 2007-06-28 | $38.67 | $47.63 | 5,499,100 | — | — |
| 2007-06-27 | $38.71 | $47.68 | 6,359,800 | — | — |
| 2007-06-26 | $38.53 | $47.46 | 8,360,300 | — | — |
| 2007-06-25 | $39.13 | $48.19 | 5,620,900 | — | — |
| 2007-06-22 | $39.38 | $48.50 | 4,506,100 | — | — |
| 2007-06-21 | $39.95 | $49.20 | 5,598,600 | — | — |
| 2007-06-20 | $39.93 | $49.18 | 6,164,400 | — | — |
| 2007-06-19 | $40.78 | $50.23 | 5,895,600 | — | — |
| 2007-06-18 | $40.01 | $49.28 | 4,031,800 | — | — |
| 2007-06-15 | $40.43 | $49.80 | 7,331,700 | — | — |
| 2007-06-14 | $39.85 | $49.08 | 5,371,100 | — | — |
| 2007-06-13 | $39.72 | $48.92 | 4,800,100 | — | — |
| 2007-06-12 | $39.08 | $48.13 | 5,869,900 | — | — |
| 2007-06-11 | $39.66 | $48.85 | 5,427,300 | — | — |
| 2007-06-08 | $39.90 | $49.14 | 6,365,000 | — | — |
| 2007-06-07 | $39.84 | $49.07 | 7,673,700 | — | — |
| 2007-06-06 | $41.04 | $50.55 | 5,933,900 | — | — |
| 2007-06-05 | $41.43 | $50.90 | 7,468,400 | — | — |
| 2007-06-04 | $41.51 | $51.00 | 5,349,400 | — | — |
| 2007-06-01 | $41.61 | $51.13 | 9,284,300 | — | — |
| 2007-05-31 | $40.68 | $49.98 | 13,094,300 | — | — |
| 2007-05-30 | $39.40 | $48.41 | 7,093,700 | — | — |
| 2007-05-29 | $39.17 | $48.13 | 6,681,100 | — | — |
| 2007-05-25 | $39.20 | $48.16 | 6,415,100 | — | — |
| 2007-05-24 | $39.45 | $48.47 | 13,804,300 | — | — |
| 2007-05-23 | $39.38 | $48.39 | 9,196,200 | — | — |
| 2007-05-22 | $38.77 | $47.64 | 7,386,800 | — | — |
| 2007-05-21 | $39.45 | $48.47 | 11,550,900 | — | — |
| 2007-05-18 | $39.19 | $48.15 | 8,239,200 | — | — |
| 2007-05-17 | $39.07 | $48.00 | 12,233,300 | — | — |
| 2007-05-16 | $39.64 | $48.70 | 13,270,400 | — | — |
| 2007-05-15 | $40.21 | $49.41 | 7,360,300 | — | — |
| 2007-05-14 | $40.50 | $49.76 | 6,114,000 | — | — |
| 2007-05-11 | $41.09 | $50.49 | 3,826,300 | — | — |
| 2007-05-10 | $40.68 | $49.98 | 5,404,700 | — | — |
| 2007-05-09 | $41.60 | $51.11 | 5,237,800 | — | — |
| 2007-05-08 | $41.78 | $51.33 | 4,953,300 | — | — |
| 2007-05-07 | $41.97 | $51.57 | 5,210,800 | — | — |
| 2007-05-04 | $41.95 | $51.54 | 9,322,400 | — | — |
| 2007-05-03 | $41.90 | $51.48 | 10,540,500 | — | — |
| 2007-05-02 | $41.77 | $51.32 | 18,027,600 | — | — |
| 2007-05-01 | $41.32 | $50.77 | 7,512,500 | — | — |
| 2007-04-30 | $41.70 | $51.24 | 5,182,300 | — | — |
| 2007-04-27 | $42.55 | $52.28 | 7,239,300 | — | — |
| 2007-04-26 | $43.18 | $53.05 | 12,109,900 | — | — |
| 2007-04-25 | $44.23 | $54.34 | 4,352,600 | — | — |
| 2007-04-24 | $43.72 | $53.72 | 4,125,400 | — | — |
| 2007-04-23 | $43.90 | $53.94 | 3,919,000 | — | — |
| 2007-04-20 | $44.28 | $54.41 | 6,495,100 | — | — |
| 2007-04-19 | $43.66 | $53.64 | 7,770,300 | — | — |
| 2007-04-18 | $44.29 | $54.42 | 6,391,700 | — | — |
| 2007-04-17 | $44.91 | $55.18 | 6,802,300 | — | — |
| 2007-04-16 | $45.00 | $55.29 | 8,198,900 | — | — |
| 2007-04-13 | $44.61 | $54.81 | 8,012,100 | — | — |
| 2007-04-12 | $43.34 | $53.25 | 3,704,800 | — | — |
| 2007-04-11 | $43.31 | $53.21 | 5,459,900 | — | — |
| 2007-04-10 | $43.70 | $53.69 | 4,204,600 | — | — |
| 2007-04-09 | $43.57 | $53.53 | 4,616,700 | — | — |
| 2007-04-05 | $43.63 | $53.61 | 5,014,000 | — | — |
| 2007-04-04 | $43.45 | $53.39 | 6,961,300 | — | — |
| 2007-04-03 | $42.89 | $52.70 | 5,809,500 | — | — |
| 2007-04-02 | $42.33 | $52.01 | 5,961,400 | — | — |
| 2007-03-30 | $41.99 | $51.59 | 6,543,000 | — | — |
| 2007-03-29 | $42.49 | $52.21 | 6,612,600 | — | — |
| 2007-03-28 | $42.77 | $52.55 | 6,655,700 | — | — |
| 2007-03-27 | $42.75 | $52.53 | 7,467,600 | — | — |
| 2007-03-26 | $43.73 | $53.73 | 7,180,300 | — | — |
| 2007-03-23 | $43.54 | $53.50 | 6,179,800 | — | — |
| 2007-03-22 | $43.51 | $53.46 | 7,462,600 | — | — |
| 2007-03-21 | $44.14 | $54.23 | 8,822,000 | — | — |
| 2007-03-20 | $43.40 | $53.32 | 5,853,000 | — | — |
| 2007-03-19 | $43.24 | $53.13 | 6,397,100 | — | — |
| 2007-03-16 | $42.93 | $52.75 | 14,116,300 | — | — |
| 2007-03-15 | $42.14 | $51.78 | 8,625,600 | — | — |
| 2007-03-14 | $41.44 | $50.92 | 10,786,900 | — | — |
| 2007-03-13 | $41.42 | $50.89 | 8,386,300 | — | — |
| 2007-03-12 | $42.85 | $52.65 | 6,367,800 | — | — |
| 2007-03-09 | $42.29 | $51.96 | 6,597,900 | — | — |
| 2007-03-08 | $42.76 | $52.54 | 6,807,000 | — | — |
| 2007-03-07 | $42.73 | $52.50 | 5,832,400 | — | — |
| 2007-03-06 | $43.26 | $53.15 | 6,040,700 | — | — |
| 2007-03-05 | $42.48 | $52.19 | 9,019,100 | — | — |
| 2007-03-02 | $43.12 | $52.86 | 10,651,100 | — | — |
| 2007-03-01 | $44.53 | $54.59 | 11,712,700 | — | — |
| 2007-02-28 | $45.10 | $55.28 | 10,377,800 | — | — |
| 2007-02-27 | $44.30 | $54.30 | 12,343,900 | — | — |
| 2007-02-26 | $47.06 | $57.69 | 7,436,100 | — | — |
| 2007-02-23 | $46.85 | $57.43 | 8,708,100 | — | — |
| 2007-02-22 | $47.71 | $58.48 | 9,992,300 | — | — |
| 2007-02-21 | $46.98 | $57.59 | 7,585,600 | — | — |
| 2007-02-20 | $45.90 | $56.27 | 4,906,500 | — | — |
| 2007-02-16 | $46.26 | $56.71 | 4,380,600 | — | — |
| 2007-02-15 | $46.51 | $57.01 | 4,202,300 | — | — |
| 2007-02-14 | $46.30 | $56.76 | 7,386,600 | — | — |
| 2007-02-13 | $45.91 | $56.28 | 4,272,400 | — | — |
| 2007-02-12 | $45.34 | $55.58 | 4,729,000 | — | — |
| 2007-02-09 | $45.81 | $56.16 | 6,924,800 | — | — |
| 2007-02-08 | $45.81 | $56.16 | 7,455,700 | — | — |
| 2007-02-07 | $44.96 | $55.11 | 4,209,300 | — | — |
| 2007-02-06 | $44.88 | $55.02 | 3,976,100 | — | — |
| 2007-02-05 | $44.71 | $54.81 | 3,574,500 | — | — |
| 2007-02-02 | $44.89 | $55.03 | 5,006,500 | — | — |
| 2007-02-01 | $45.15 | $55.35 | 7,261,800 | — | — |
| 2007-01-31 | $45.10 | $55.28 | 5,645,200 | — | — |
| 2007-01-30 | $44.75 | $54.86 | 6,007,200 | — | — |
| 2007-01-29 | $43.88 | $53.79 | 5,774,600 | — | — |
| 2007-01-26 | $44.26 | $54.26 | 3,569,600 | — | — |
| 2007-01-25 | $44.22 | $54.21 | 7,155,100 | — | — |
| 2007-01-24 | $44.61 | $54.68 | 6,135,200 | — | — |
| 2007-01-23 | $44.04 | $53.99 | 7,409,500 | — | — |
| 2007-01-22 | $43.06 | $52.78 | 6,585,200 | — | — |
| 2007-01-19 | $43.24 | $53.00 | 6,598,700 | — | — |
| 2007-01-18 | $42.42 | $52.00 | 6,488,400 | — | — |
| 2007-01-17 | $42.78 | $52.44 | 5,324,300 | — | — |
| 2007-01-16 | $42.57 | $52.18 | 4,929,100 | — | — |
| 2007-01-12 | $43.21 | $52.97 | 5,000,800 | — | — |
| 2007-01-11 | $42.52 | $52.12 | 5,681,800 | — | — |
| 2007-01-10 | $42.37 | $51.94 | 7,960,200 | — | — |
| 2007-01-09 | $42.97 | $52.67 | 6,947,000 | — | — |
| 2007-01-08 | $42.84 | $52.51 | 7,591,200 | — | — |
| 2007-01-05 | $43.65 | $53.51 | 7,844,800 | — | — |
| 2007-01-04 | $44.00 | $53.94 | 6,392,300 | — | — |
| 2007-01-03 | $44.20 | $54.18 | 7,628,200 | — | — |