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
- 1996-11-07 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 | $48.66 | $55.27 | 942,797 | — | — |
| 2007-12-28 | $49.13 | $55.80 | 1,174,367 | — | — |
| 2007-12-27 | $48.78 | $55.40 | 1,126,714 | — | — |
| 2007-12-26 | $48.66 | $55.26 | 920,477 | — | — |
| 2007-12-24 | $48.61 | $55.21 | 469,166 | — | — |
| 2007-12-21 | $48.49 | $55.07 | 1,960,924 | — | — |
| 2007-12-20 | $48.54 | $55.13 | 2,615,904 | — | — |
| 2007-12-19 | $48.34 | $54.91 | 2,941,664 | — | — |
| 2007-12-18 | $48.35 | $54.92 | 1,449,349 | — | — |
| 2007-12-17 | $48.50 | $55.09 | 1,512,292 | — | — |
| 2007-12-14 | $49.27 | $55.95 | 3,318,538 | — | — |
| 2007-12-13 | $50.40 | $57.25 | 2,870,575 | — | — |
| 2007-12-12 | $50.39 | $57.23 | 2,588,674 | — | — |
| 2007-12-11 | $50.75 | $57.64 | 2,990,992 | — | — |
| 2007-12-10 | $51.55 | $58.55 | 1,410,066 | — | — |
| 2007-12-07 | $51.50 | $58.49 | 1,449,349 | — | — |
| 2007-12-06 | $50.87 | $57.78 | 1,291,324 | — | — |
| 2007-12-05 | $51.03 | $57.96 | 1,557,155 | — | — |
| 2007-12-04 | $50.88 | $57.79 | 1,131,847 | — | — |
| 2007-12-03 | $50.59 | $57.46 | 1,392,210 | — | — |
| 2007-11-30 | $50.65 | $57.52 | 2,017,951 | — | — |
| 2007-11-29 | $51.42 | $58.40 | 3,799,645 | — | — |
| 2007-11-28 | $50.92 | $57.84 | 2,228,764 | — | — |
| 2007-11-27 | $50.76 | $57.65 | 4,415,677 | — | — |
| 2007-11-26 | $49.52 | $56.24 | 4,066,927 | — | — |
| 2007-11-23 | $50.16 | $56.97 | 3,541,738 | — | — |
| 2007-11-21 | $47.03 | $53.42 | 2,385,115 | — | — |
| 2007-11-20 | $46.86 | $53.23 | 1,295,006 | — | — |
| 2007-11-19 | $46.71 | $53.05 | 1,187,312 | — | — |
| 2007-11-16 | $47.35 | $53.78 | 918,914 | — | — |
| 2007-11-15 | $47.30 | $53.72 | 1,414,865 | — | — |
| 2007-11-14 | $47.35 | $53.78 | 1,929,229 | — | — |
| 2007-11-13 | $47.16 | $53.56 | 2,974,363 | — | — |
| 2007-11-12 | $46.24 | $52.51 | 2,558,095 | — | — |
| 2007-11-09 | $46.68 | $53.02 | 1,858,698 | — | — |
| 2007-11-08 | $47.20 | $53.60 | 1,981,681 | — | — |
| 2007-11-07 | $47.14 | $53.54 | 1,877,112 | — | — |
| 2007-11-06 | $47.43 | $53.87 | 2,003,108 | — | — |
| 2007-11-05 | $47.11 | $53.50 | 1,576,015 | — | — |
| 2007-11-02 | $47.14 | $53.54 | 3,485,714 | — | — |
| 2007-11-01 | $47.37 | $53.81 | 1,970,633 | — | — |
| 2007-10-31 | $47.64 | $54.11 | 1,541,084 | — | — |
| 2007-10-30 | $47.23 | $53.64 | 3,502,566 | — | — |
| 2007-10-29 | $46.77 | $53.12 | 1,562,400 | — | — |
| 2007-10-26 | $46.72 | $53.06 | 1,429,038 | — | — |
| 2007-10-25 | $46.31 | $52.60 | 3,099,020 | — | — |
| 2007-10-24 | $46.53 | $52.85 | 3,254,702 | — | — |
| 2007-10-23 | $46.68 | $53.02 | 3,713,155 | — | — |
| 2007-10-22 | $46.70 | $53.04 | 2,233,339 | — | — |
| 2007-10-19 | $47.12 | $53.52 | 2,593,138 | — | — |
| 2007-10-18 | $47.75 | $54.23 | 1,782,029 | — | — |
| 2007-10-17 | $47.39 | $53.83 | 3,161,851 | — | — |
| 2007-10-16 | $47.57 | $54.03 | 4,412,664 | — | — |
| 2007-10-15 | $47.97 | $54.49 | 1,055,848 | — | — |
| 2007-10-12 | $47.96 | $54.47 | 1,298,801 | — | — |
| 2007-10-11 | $48.32 | $54.89 | 1,405,825 | — | — |
| 2007-10-10 | $48.46 | $55.04 | 1,761,383 | — | — |
| 2007-10-09 | $48.41 | $54.99 | 1,238,090 | — | — |
| 2007-10-08 | $48.32 | $54.87 | 981,968 | — | — |
| 2007-10-05 | $48.66 | $55.26 | 1,239,206 | — | — |
| 2007-10-04 | $48.81 | $55.43 | 840,125 | — | — |
| 2007-10-03 | $48.88 | $55.52 | 968,018 | — | — |
| 2007-10-02 | $49.34 | $56.04 | 2,449,397 | — | — |
| 2007-10-01 | $49.44 | $56.15 | 2,956,619 | — | — |
| 2007-09-28 | $49.25 | $55.93 | 1,902,668 | — | — |
| 2007-09-27 | $48.99 | $55.64 | 2,334,672 | — | — |
| 2007-09-26 | $49.35 | $56.06 | 1,379,711 | — | — |
| 2007-09-25 | $49.34 | $56.04 | 764,237 | — | — |
| 2007-09-24 | $49.35 | $56.06 | 929,182 | — | — |
| 2007-09-21 | $49.37 | $56.08 | 1,401,250 | — | — |
| 2007-09-20 | $49.87 | $56.65 | 1,017,346 | — | — |
| 2007-09-19 | $49.62 | $56.36 | 1,248,246 | — | — |
| 2007-09-18 | $49.24 | $55.92 | 3,625,214 | — | — |
| 2007-09-17 | $48.70 | $55.31 | 1,421,896 | — | — |
| 2007-09-14 | $48.69 | $55.30 | 1,034,086 | — | — |
| 2007-09-13 | $49.06 | $55.72 | 1,219,900 | — | — |
| 2007-09-12 | $48.66 | $55.26 | 1,390,648 | — | — |
| 2007-09-11 | $48.26 | $54.81 | 1,569,989 | — | — |
| 2007-09-10 | $47.62 | $54.08 | 1,186,085 | — | — |
| 2007-09-07 | $47.85 | $54.35 | 1,345,561 | — | — |
| 2007-09-06 | $47.79 | $54.27 | 954,403 | — | — |
| 2007-09-05 | $47.63 | $54.09 | 1,093,345 | — | — |
| 2007-09-04 | $47.65 | $54.12 | 992,570 | — | — |
| 2007-08-31 | $47.18 | $53.58 | 1,199,254 | — | — |
| 2007-08-30 | $46.80 | $53.16 | 1,874,657 | — | — |
| 2007-08-29 | $47.27 | $53.68 | 1,607,598 | — | — |
| 2007-08-28 | $46.77 | $53.12 | 1,733,929 | — | — |
| 2007-08-27 | $47.51 | $53.96 | 1,755,468 | — | — |
| 2007-08-24 | $47.26 | $53.67 | 2,516,357 | — | — |
| 2007-08-23 | $47.10 | $53.49 | 1,858,252 | — | — |
| 2007-08-22 | $46.88 | $53.25 | 2,865,107 | — | — |
| 2007-08-21 | $46.79 | $53.14 | 2,095,067 | — | — |
| 2007-08-20 | $46.82 | $53.18 | 2,990,768 | — | — |
| 2007-08-17 | $47.19 | $53.59 | 1,734,264 | — | — |
| 2007-08-16 | $46.46 | $52.77 | 2,279,095 | — | — |
| 2007-08-15 | $46.75 | $53.09 | 2,152,318 | — | — |
| 2007-08-14 | $47.34 | $53.77 | 1,975,655 | — | — |
| 2007-08-13 | $48.02 | $54.54 | 1,645,988 | — | — |
| 2007-08-10 | $48.87 | $55.51 | 1,882,357 | — | — |
| 2007-08-09 | $49.20 | $55.88 | 2,178,655 | — | — |
| 2007-08-08 | $50.15 | $56.96 | 2,310,008 | — | — |
| 2007-08-07 | $49.26 | $55.94 | 2,156,447 | — | — |
| 2007-08-06 | $49.11 | $55.78 | 2,069,399 | — | — |
| 2007-08-03 | $47.93 | $54.44 | 1,437,854 | — | — |
| 2007-08-02 | $48.15 | $54.68 | 1,475,798 | — | — |
| 2007-08-01 | $48.35 | $54.92 | 2,029,446 | — | — |
| 2007-07-31 | $48.34 | $54.91 | 2,134,127 | — | — |
| 2007-07-30 | $47.87 | $54.37 | 2,717,683 | — | — |
| 2007-07-27 | $47.65 | $54.12 | 2,649,942 | — | — |
| 2007-07-26 | $47.95 | $54.46 | 4,485,539 | — | — |
| 2007-07-25 | $48.66 | $55.26 | 2,785,536 | — | — |
| 2007-07-24 | $48.99 | $55.64 | 4,288,007 | — | — |
| 2007-07-23 | $49.01 | $55.66 | 3,526,895 | — | — |
| 2007-07-20 | $49.27 | $55.96 | 2,932,178 | — | — |
| 2007-07-19 | $48.69 | $55.30 | 7,374,082 | — | — |
| 2007-07-18 | $47.81 | $54.31 | 8,849,210 | — | — |
| 2007-07-17 | $48.50 | $55.09 | 7,103,117 | — | — |
| 2007-07-16 | $49.69 | $56.43 | 1,941,394 | — | — |
| 2007-07-13 | $49.23 | $55.91 | 2,135,578 | — | — |
| 2007-07-12 | $49.98 | $56.77 | 1,664,737 | — | — |
| 2007-07-11 | $49.55 | $56.28 | 3,203,478 | — | — |
| 2007-07-10 | $49.28 | $55.97 | 1,849,435 | — | — |
| 2007-07-09 | $49.44 | $56.15 | 1,485,954 | — | — |
| 2007-07-06 | $49.58 | $56.31 | 1,667,192 | — | — |
| 2007-07-05 | $49.69 | $56.43 | 3,571,200 | — | — |
| 2007-07-03 | $50.21 | $57.02 | 1,174,255 | — | — |
| 2007-07-02 | $50.52 | $57.38 | 1,155,730 | — | — |
| 2007-06-29 | $50.24 | $57.06 | 1,384,286 | — | — |
| 2007-06-28 | $50.15 | $56.96 | 2,069,064 | — | — |
| 2007-06-27 | $49.71 | $56.46 | 2,012,260 | — | — |
| 2007-06-26 | $49.53 | $56.25 | 4,245,487 | — | — |
| 2007-06-25 | $49.70 | $56.44 | 5,200,672 | — | — |
| 2007-06-22 | $49.69 | $56.43 | 3,795,851 | — | — |
| 2007-06-21 | $49.43 | $56.14 | 4,772,462 | — | — |
| 2007-06-20 | $49.75 | $56.50 | 3,791,387 | — | — |
| 2007-06-19 | $49.75 | $56.50 | 1,682,593 | — | — |
| 2007-06-18 | $49.91 | $56.69 | 2,045,516 | — | — |
| 2007-06-15 | $50.14 | $56.95 | 3,685,032 | — | — |
| 2007-06-14 | $49.25 | $55.93 | 2,542,806 | — | — |
| 2007-06-13 | $49.10 | $55.77 | 2,407,658 | — | — |
| 2007-06-12 | $48.69 | $55.30 | 3,001,147 | — | — |
| 2007-06-11 | $49.26 | $55.94 | 4,849,132 | — | — |
| 2007-06-08 | $49.36 | $56.07 | 4,250,174 | — | — |
| 2007-06-07 | $49.57 | $56.30 | 3,903,322 | — | — |
| 2007-06-06 | $50.25 | $57.07 | 2,951,374 | — | — |
| 2007-06-05 | $50.36 | $57.20 | 2,683,757 | — | — |
| 2007-06-04 | $50.49 | $57.35 | 2,992,777 | — | — |
| 2007-06-01 | $50.47 | $57.32 | 1,608,826 | — | — |
| 2007-05-31 | $50.34 | $57.17 | 2,502,853 | — | — |
| 2007-05-30 | $50.46 | $57.31 | 2,684,426 | — | — |
| 2007-05-29 | $50.30 | $57.13 | 1,795,532 | — | — |
| 2007-05-25 | $50.29 | $57.11 | 1,427,810 | — | — |
| 2007-05-24 | $50.25 | $57.07 | 3,023,021 | — | — |
| 2007-05-23 | $50.04 | $56.84 | 5,597,186 | — | — |
| 2007-05-22 | $49.73 | $56.48 | 4,780,051 | — | — |
| 2007-05-21 | $49.70 | $56.45 | 6,674,461 | — | — |
| 2007-05-18 | $50.82 | $57.71 | 5,091,080 | — | — |
| 2007-05-17 | $51.23 | $58.18 | 1,053,392 | — | — |
| 2007-05-16 | $51.47 | $58.46 | 1,500,239 | — | — |
| 2007-05-15 | $51.49 | $58.48 | 1,789,283 | — | — |
| 2007-05-14 | $51.43 | $58.42 | 900,835 | — | — |
| 2007-05-11 | $51.42 | $58.40 | 2,209,345 | — | — |
| 2007-05-10 | $51.06 | $57.99 | 1,002,503 | — | — |
| 2007-05-09 | $52.08 | $59.15 | 1,545,995 | — | — |
| 2007-05-08 | $52.10 | $59.17 | 1,301,256 | — | — |
| 2007-05-07 | $52.46 | $59.59 | 986,209 | — | — |
| 2007-05-04 | $52.55 | $59.69 | 1,400,692 | — | — |
| 2007-05-03 | $52.00 | $59.06 | 967,237 | — | — |
| 2007-05-02 | $52.44 | $59.56 | 2,001,992 | — | — |
| 2007-05-01 | $51.80 | $58.83 | 1,428,368 | — | — |
| 2007-04-30 | $52.05 | $59.12 | 1,824,214 | — | — |
| 2007-04-27 | $52.89 | $60.08 | 1,932,242 | — | — |
| 2007-04-26 | $52.65 | $59.80 | 1,586,617 | — | — |
| 2007-04-25 | $52.30 | $59.40 | 1,250,032 | — | — |
| 2007-04-24 | $52.29 | $59.39 | 2,066,609 | — | — |
| 2007-04-23 | $51.47 | $58.46 | 1,535,728 | — | — |
| 2007-04-20 | $51.82 | $58.85 | 1,122,808 | — | — |
| 2007-04-19 | $51.26 | $58.22 | 1,187,089 | — | — |
| 2007-04-18 | $50.98 | $57.90 | 1,926,774 | — | — |
| 2007-04-17 | $50.95 | $57.87 | 2,406,989 | — | — |
| 2007-04-16 | $50.78 | $57.67 | 1,582,823 | — | — |
| 2007-04-13 | $50.51 | $57.37 | 1,473,901 | — | — |
| 2007-04-12 | $49.70 | $56.45 | 4,474,714 | — | — |
| 2007-04-11 | $49.36 | $56.07 | 4,291,578 | — | — |
| 2007-04-10 | $49.72 | $56.47 | 3,112,524 | — | — |
| 2007-04-09 | $49.55 | $56.28 | 896,929 | — | — |
| 2007-04-05 | $49.96 | $56.75 | 1,058,972 | — | — |
| 2007-04-04 | $49.63 | $56.37 | 2,316,928 | — | — |
| 2007-04-03 | $49.36 | $56.07 | 3,590,618 | — | — |
| 2007-04-02 | $49.64 | $56.38 | 5,298,991 | — | — |
| 2007-03-30 | $48.95 | $55.60 | 7,666,808 | — | — |
| 2007-03-29 | $50.98 | $57.90 | 652,302 | — | — |
| 2007-03-28 | $50.42 | $57.27 | 1,039,219 | — | — |
| 2007-03-27 | $50.74 | $57.63 | 1,214,989 | — | — |
| 2007-03-26 | $51.41 | $58.39 | 1,146,578 | — | — |
| 2007-03-23 | $51.18 | $58.13 | 1,435,064 | — | — |
| 2007-03-22 | $51.15 | $58.09 | 1,058,526 | — | — |
| 2007-03-21 | $51.82 | $58.85 | 1,135,976 | — | — |
| 2007-03-20 | $50.98 | $57.90 | 1,326,031 | — | — |
| 2007-03-19 | $50.83 | $57.73 | 939,337 | — | — |
| 2007-03-16 | $51.17 | $58.12 | 1,437,408 | — | — |
| 2007-03-15 | $50.50 | $57.36 | 2,231,219 | — | — |
| 2007-03-14 | $50.63 | $57.50 | 1,338,084 | — | — |
| 2007-03-13 | $50.27 | $57.09 | 1,764,284 | — | — |
| 2007-03-12 | $50.63 | $57.50 | 789,235 | — | — |
| 2007-03-09 | $50.42 | $57.27 | 1,483,610 | — | — |
| 2007-03-08 | $50.81 | $57.70 | 1,493,208 | — | — |
| 2007-03-07 | $50.65 | $57.52 | 2,036,030 | — | — |
| 2007-03-06 | $50.94 | $57.86 | 5,834,225 | — | — |
| 2007-03-05 | $48.95 | $54.50 | 1,854,904 | — | — |
| 2007-03-02 | $49.20 | $54.78 | 1,929,676 | — | — |
| 2007-03-01 | $49.37 | $54.97 | 2,945,459 | — | — |
| 2007-02-28 | $49.67 | $55.30 | 3,996,508 | — | — |
| 2007-02-27 | $49.57 | $55.19 | 7,128,338 | — | — |
| 2007-02-26 | $51.18 | $56.98 | 10,580,238 | — | — |
| 2007-02-23 | $52.55 | $58.51 | 2,054,779 | — | — |
| 2007-02-22 | $51.87 | $57.75 | 2,480,645 | — | — |
| 2007-02-21 | $52.12 | $58.03 | 3,699,540 | — | — |
| 2007-02-20 | $52.59 | $58.55 | 2,057,346 | — | — |
| 2007-02-16 | $53.08 | $59.10 | 5,128,466 | — | — |
| 2007-02-15 | $53.49 | $59.56 | 1,443,546 | — | — |
| 2007-02-14 | $53.32 | $59.37 | 1,649,113 | — | — |
| 2007-02-13 | $52.57 | $58.53 | 2,111,695 | — | — |
| 2007-02-12 | $52.31 | $58.24 | 1,532,714 | — | — |
| 2007-02-09 | $52.32 | $58.25 | 771,491 | — | — |
| 2007-02-08 | $52.57 | $58.53 | 1,652,908 | — | — |
| 2007-02-07 | $52.96 | $58.96 | 1,466,312 | — | — |
| 2007-02-06 | $52.97 | $58.98 | 3,751,769 | — | — |
| 2007-02-05 | $52.31 | $58.24 | 1,722,434 | — | — |
| 2007-02-02 | $52.47 | $58.42 | 1,799,550 | — | — |
| 2007-02-01 | $52.41 | $58.35 | 2,483,435 | — | — |
| 2007-01-31 | $51.69 | $57.55 | 1,677,906 | — | — |
| 2007-01-30 | $51.55 | $57.39 | 3,668,627 | — | — |
| 2007-01-29 | $51.66 | $57.51 | 3,088,195 | — | — |
| 2007-01-26 | $51.56 | $57.40 | 2,618,582 | — | — |
| 2007-01-25 | $52.20 | $58.12 | 2,101,986 | — | — |
| 2007-01-24 | $52.28 | $58.21 | 1,083,078 | — | — |
| 2007-01-23 | $52.15 | $58.06 | 2,562,448 | — | — |
| 2007-01-22 | $51.42 | $57.24 | 3,092,101 | — | — |
| 2007-01-19 | $52.46 | $58.41 | 1,671,991 | — | — |
| 2007-01-18 | $52.02 | $57.91 | 3,284,165 | — | — |
| 2007-01-17 | $53.34 | $59.39 | 1,748,214 | — | — |
| 2007-01-16 | $52.78 | $58.76 | 1,425,578 | — | — |
| 2007-01-12 | $52.14 | $58.05 | 1,369,332 | — | — |
| 2007-01-11 | $51.97 | $57.86 | 747,497 | — | — |
| 2007-01-10 | $51.77 | $57.63 | 1,498,788 | — | — |
| 2007-01-09 | $51.57 | $57.41 | 4,151,743 | — | — |
| 2007-01-08 | $52.16 | $58.07 | 1,272,575 | — | — |
| 2007-01-05 | $53.09 | $59.11 | 2,722,705 | — | — |
| 2007-01-04 | $52.85 | $58.84 | 1,459,616 | — | — |
| 2007-01-03 | $52.10 | $58.00 | 1,688,173 | — | — |