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 | $47.53 | $76.39 | 1,303,400 | — | — |
| 2007-12-28 | $47.73 | $76.72 | 779,100 | — | — |
| 2007-12-27 | $48.11 | $77.33 | 1,384,100 | — | — |
| 2007-12-26 | $48.33 | $77.68 | 1,015,900 | — | — |
| 2007-12-24 | $48.68 | $78.24 | 568,000 | — | — |
| 2007-12-21 | $48.43 | $77.84 | 2,728,900 | — | — |
| 2007-12-20 | $47.29 | $76.01 | 2,967,100 | — | — |
| 2007-12-19 | $47.76 | $76.76 | 2,041,600 | — | — |
| 2007-12-18 | $48.09 | $77.30 | 1,918,400 | — | — |
| 2007-12-17 | $47.89 | $76.97 | 2,423,900 | — | — |
| 2007-12-14 | $47.81 | $76.84 | 1,544,000 | — | — |
| 2007-12-13 | $48.42 | $77.83 | 1,951,800 | — | — |
| 2007-12-12 | $47.76 | $76.52 | 3,618,700 | — | — |
| 2007-12-11 | $48.02 | $76.94 | 3,199,400 | — | — |
| 2007-12-10 | $49.99 | $80.10 | 1,513,900 | — | — |
| 2007-12-07 | $49.90 | $79.95 | 2,707,000 | — | — |
| 2007-12-06 | $49.14 | $78.73 | 1,900,400 | — | — |
| 2007-12-05 | $48.28 | $77.36 | 1,325,900 | — | — |
| 2007-12-04 | $47.78 | $76.56 | 2,091,300 | — | — |
| 2007-12-03 | $48.24 | $77.29 | 1,579,700 | — | — |
| 2007-11-30 | $48.75 | $78.11 | 2,069,600 | — | — |
| 2007-11-29 | $48.31 | $77.40 | 1,635,900 | — | — |
| 2007-11-28 | $48.19 | $77.21 | 3,209,100 | — | — |
| 2007-11-27 | $46.67 | $74.78 | 2,119,500 | — | — |
| 2007-11-26 | $46.10 | $73.86 | 1,765,800 | — | — |
| 2007-11-23 | $46.80 | $74.99 | 668,000 | — | — |
| 2007-11-21 | $46.71 | $74.84 | 3,957,600 | — | — |
| 2007-11-20 | $47.46 | $76.04 | 3,877,700 | — | — |
| 2007-11-19 | $46.94 | $75.21 | 2,387,700 | — | — |
| 2007-11-16 | $47.00 | $75.31 | 2,495,900 | — | — |
| 2007-11-15 | $46.25 | $74.10 | 1,695,100 | — | — |
| 2007-11-14 | $46.64 | $74.73 | 2,334,600 | — | — |
| 2007-11-13 | $47.97 | $76.86 | 3,357,800 | — | — |
| 2007-11-12 | $46.57 | $74.62 | 2,925,500 | — | — |
| 2007-11-09 | $46.05 | $73.78 | 3,406,400 | — | — |
| 2007-11-08 | $47.10 | $75.47 | 4,740,400 | — | — |
| 2007-11-07 | $46.96 | $75.24 | 6,978,500 | — | — |
| 2007-11-06 | $49.48 | $79.28 | 2,191,700 | — | — |
| 2007-11-05 | $49.92 | $79.98 | 1,737,600 | — | — |
| 2007-11-02 | $49.99 | $80.10 | 2,099,700 | — | — |
| 2007-11-01 | $49.67 | $79.58 | 2,624,500 | — | — |
| 2007-10-31 | $50.98 | $81.68 | 2,183,200 | — | — |
| 2007-10-30 | $50.29 | $80.58 | 1,698,400 | — | — |
| 2007-10-29 | $50.51 | $80.93 | 1,908,300 | — | — |
| 2007-10-26 | $50.29 | $80.58 | 2,060,400 | — | — |
| 2007-10-25 | $50.58 | $81.04 | 2,308,000 | — | — |
| 2007-10-24 | $50.82 | $81.43 | 4,075,700 | — | — |
| 2007-10-23 | $51.01 | $81.73 | 4,538,100 | — | — |
| 2007-10-22 | $52.03 | $83.37 | 2,957,400 | — | — |
| 2007-10-19 | $51.78 | $82.96 | 3,074,900 | — | — |
| 2007-10-18 | $52.83 | $84.65 | 2,422,900 | — | — |
| 2007-10-17 | $52.35 | $83.88 | 2,590,400 | — | — |
| 2007-10-16 | $51.54 | $82.58 | 2,848,700 | — | — |
| 2007-10-15 | $51.88 | $83.12 | 2,075,200 | — | — |
| 2007-10-12 | $52.03 | $83.37 | 1,769,700 | — | — |
| 2007-10-11 | $51.70 | $82.84 | 3,516,500 | — | — |
| 2007-10-10 | $51.78 | $82.96 | 4,189,600 | — | — |
| 2007-10-09 | $50.99 | $81.70 | 3,835,700 | — | — |
| 2007-10-08 | $50.04 | $80.18 | 1,717,900 | — | — |
| 2007-10-05 | $49.55 | $79.39 | 2,331,500 | — | — |
| 2007-10-04 | $48.62 | $77.90 | 2,140,700 | — | — |
| 2007-10-03 | $48.08 | $77.04 | 2,673,200 | — | — |
| 2007-10-02 | $47.74 | $76.49 | 3,364,600 | — | — |
| 2007-10-01 | $48.30 | $77.39 | 2,113,100 | — | — |
| 2007-09-28 | $48.09 | $77.05 | 3,695,600 | — | — |
| 2007-09-27 | $48.37 | $77.50 | 3,742,300 | — | — |
| 2007-09-26 | $47.86 | $76.68 | 2,840,700 | — | — |
| 2007-09-25 | $47.64 | $76.33 | 3,375,100 | — | — |
| 2007-09-24 | $48.55 | $77.79 | 3,529,900 | — | — |
| 2007-09-21 | $49.49 | $79.30 | 2,829,700 | — | — |
| 2007-09-20 | $50.37 | $80.71 | 1,449,900 | — | — |
| 2007-09-19 | $50.80 | $81.39 | 2,727,900 | — | — |
| 2007-09-18 | $49.81 | $79.81 | 2,363,200 | — | — |
| 2007-09-17 | $48.76 | $77.89 | 1,420,300 | — | — |
| 2007-09-14 | $49.20 | $78.59 | 2,932,500 | — | — |
| 2007-09-13 | $49.64 | $79.29 | 1,768,500 | — | — |
| 2007-09-12 | $50.24 | $80.25 | 1,587,900 | — | — |
| 2007-09-11 | $50.86 | $81.24 | 1,809,000 | — | — |
| 2007-09-10 | $50.35 | $80.43 | 1,007,100 | — | — |
| 2007-09-07 | $50.90 | $81.30 | 2,474,500 | — | — |
| 2007-09-06 | $51.93 | $82.95 | 1,687,100 | — | — |
| 2007-09-05 | $51.05 | $81.54 | 1,388,300 | — | — |
| 2007-09-04 | $51.57 | $82.37 | 1,567,600 | — | — |
| 2007-08-31 | $50.93 | $81.35 | 1,253,700 | — | — |
| 2007-08-30 | $50.18 | $80.15 | 1,576,700 | — | — |
| 2007-08-29 | $50.27 | $80.30 | 1,744,500 | — | — |
| 2007-08-28 | $49.67 | $79.34 | 1,556,300 | — | — |
| 2007-08-27 | $50.24 | $80.25 | 1,025,300 | — | — |
| 2007-08-24 | $50.83 | $81.19 | 1,189,500 | — | — |
| 2007-08-23 | $50.37 | $80.46 | 2,235,400 | — | — |
| 2007-08-22 | $50.18 | $80.15 | 1,081,300 | — | — |
| 2007-08-21 | $49.46 | $79.00 | 1,211,600 | — | — |
| 2007-08-20 | $49.53 | $79.12 | 2,277,100 | — | — |
| 2007-08-17 | $50.36 | $80.44 | 2,746,000 | — | — |
| 2007-08-16 | $49.29 | $78.73 | 4,492,300 | — | — |
| 2007-08-15 | $50.50 | $80.66 | 2,072,800 | — | — |
| 2007-08-14 | $51.11 | $81.64 | 1,465,200 | — | — |
| 2007-08-13 | $52.11 | $83.24 | 1,968,100 | — | — |
| 2007-08-10 | $52.44 | $83.76 | 2,805,900 | — | — |
| 2007-08-09 | $52.20 | $83.38 | 4,163,100 | — | — |
| 2007-08-08 | $53.79 | $85.92 | 3,613,300 | — | — |
| 2007-08-07 | $54.84 | $87.60 | 2,737,700 | — | — |
| 2007-08-06 | $54.28 | $86.70 | 2,683,700 | — | — |
| 2007-08-03 | $52.45 | $83.78 | 2,873,100 | — | — |
| 2007-08-02 | $53.02 | $84.69 | 2,593,200 | — | — |
| 2007-08-01 | $51.86 | $82.84 | 2,469,400 | — | — |
| 2007-07-31 | $51.87 | $82.85 | 3,315,400 | — | — |
| 2007-07-30 | $52.17 | $83.33 | 2,596,300 | — | — |
| 2007-07-27 | $52.23 | $83.43 | 2,836,200 | — | — |
| 2007-07-26 | $52.88 | $84.47 | 4,788,300 | — | — |
| 2007-07-25 | $54.79 | $87.52 | 3,952,000 | — | — |
| 2007-07-24 | $53.41 | $85.31 | 3,784,600 | — | — |
| 2007-07-23 | $53.82 | $85.97 | 2,309,700 | — | — |
| 2007-07-20 | $53.60 | $85.62 | 2,584,500 | — | — |
| 2007-07-19 | $53.54 | $85.52 | 1,761,100 | — | — |
| 2007-07-18 | $53.62 | $85.65 | 2,641,100 | — | — |
| 2007-07-17 | $53.24 | $85.04 | 2,000,800 | — | — |
| 2007-07-16 | $53.91 | $86.11 | 1,666,700 | — | — |
| 2007-07-13 | $53.52 | $85.49 | 1,458,000 | — | — |
| 2007-07-12 | $53.61 | $85.63 | 1,927,200 | — | — |
| 2007-07-11 | $52.33 | $83.59 | 1,713,300 | — | — |
| 2007-07-10 | $52.07 | $83.17 | 2,143,700 | — | — |
| 2007-07-09 | $52.37 | $83.65 | 1,087,000 | — | — |
| 2007-07-06 | $52.61 | $84.04 | 1,049,700 | — | — |
| 2007-07-05 | $52.66 | $84.12 | 1,061,300 | — | — |
| 2007-07-03 | $52.77 | $84.29 | 880,300 | — | — |
| 2007-07-02 | $52.52 | $83.89 | 1,953,700 | — | — |
| 2007-06-29 | $52.92 | $84.53 | 2,030,200 | — | — |
| 2007-06-28 | $53.40 | $85.30 | 3,135,100 | — | — |
| 2007-06-27 | $53.61 | $85.63 | 3,882,400 | — | — |
| 2007-06-26 | $51.85 | $82.82 | 2,504,300 | — | — |
| 2007-06-25 | $51.99 | $83.04 | 3,052,000 | — | — |
| 2007-06-22 | $50.89 | $81.29 | 2,396,800 | — | — |
| 2007-06-21 | $51.51 | $82.27 | 2,433,200 | — | — |
| 2007-06-20 | $51.55 | $82.34 | 2,218,400 | — | — |
| 2007-06-19 | $51.83 | $82.80 | 2,442,800 | — | — |
| 2007-06-18 | $51.47 | $82.22 | 2,922,800 | — | — |
| 2007-06-15 | $51.96 | $83.00 | 2,346,200 | — | — |
| 2007-06-14 | $52.42 | $83.74 | 1,082,800 | — | — |
| 2007-06-13 | $52.58 | $84.00 | 1,612,000 | — | — |
| 2007-06-12 | $51.76 | $82.68 | 1,672,200 | — | — |
| 2007-06-11 | $52.19 | $83.36 | 1,696,800 | — | — |
| 2007-06-08 | $52.01 | $83.08 | 1,653,600 | — | — |
| 2007-06-07 | $51.38 | $82.07 | 1,529,000 | — | — |
| 2007-06-06 | $52.12 | $83.25 | 1,209,800 | — | — |
| 2007-06-05 | $52.22 | $83.40 | 1,283,800 | — | — |
| 2007-06-04 | $52.75 | $84.26 | 1,726,400 | — | — |
| 2007-06-01 | $52.92 | $84.42 | 1,659,800 | — | — |
| 2007-05-31 | $52.65 | $83.98 | 2,258,000 | — | — |
| 2007-05-30 | $52.29 | $83.41 | 1,961,200 | — | — |
| 2007-05-29 | $51.99 | $82.92 | 1,607,400 | — | — |
| 2007-05-25 | $52.36 | $83.51 | 1,831,600 | — | — |
| 2007-05-24 | $51.71 | $82.48 | 2,273,600 | — | — |
| 2007-05-23 | $52.20 | $83.26 | 2,726,400 | — | — |
| 2007-05-22 | $51.85 | $82.70 | 1,712,200 | — | — |
| 2007-05-21 | $51.78 | $82.58 | 3,041,200 | — | — |
| 2007-05-18 | $51.90 | $82.78 | 1,895,000 | — | — |
| 2007-05-17 | $51.55 | $82.23 | 1,714,600 | — | — |
| 2007-05-16 | $51.98 | $82.91 | 2,301,600 | — | — |
| 2007-05-15 | $51.24 | $81.72 | 2,838,000 | — | — |
| 2007-05-14 | $51.58 | $82.27 | 2,687,000 | — | — |
| 2007-05-11 | $51.92 | $82.82 | 1,194,200 | — | — |
| 2007-05-10 | $51.58 | $82.27 | 2,381,400 | — | — |
| 2007-05-09 | $52.38 | $83.56 | 1,885,600 | — | — |
| 2007-05-08 | $52.35 | $83.50 | 2,010,400 | — | — |
| 2007-05-07 | $52.51 | $83.76 | 1,630,000 | — | — |
| 2007-05-04 | $52.40 | $83.57 | 2,320,000 | — | — |
| 2007-05-03 | $52.04 | $83.01 | 2,079,000 | — | — |
| 2007-05-02 | $52.20 | $83.26 | 2,193,000 | — | — |
| 2007-05-01 | $52.05 | $83.02 | 2,885,200 | — | — |
| 2007-04-30 | $52.36 | $83.51 | 1,681,600 | — | — |
| 2007-04-27 | $52.81 | $84.24 | 1,878,200 | — | — |
| 2007-04-26 | $53.15 | $84.78 | 1,919,400 | — | — |
| 2007-04-25 | $53.56 | $85.42 | 2,495,600 | — | — |
| 2007-04-24 | $53.94 | $86.03 | 3,734,600 | — | — |
| 2007-04-23 | $53.01 | $84.55 | 1,753,600 | — | — |
| 2007-04-20 | $52.83 | $84.26 | 2,182,200 | — | — |
| 2007-04-19 | $52.38 | $83.56 | 1,282,400 | — | — |
| 2007-04-18 | $52.35 | $83.50 | 1,468,200 | — | — |
| 2007-04-17 | $52.44 | $83.64 | 1,766,400 | — | — |
| 2007-04-16 | $52.14 | $83.17 | 2,028,600 | — | — |
| 2007-04-13 | $51.83 | $82.66 | 2,192,200 | — | — |
| 2007-04-12 | $51.29 | $81.82 | 2,335,600 | — | — |
| 2007-04-11 | $50.90 | $81.19 | 3,440,400 | — | — |
| 2007-04-10 | $51.51 | $82.15 | 1,942,200 | — | — |
| 2007-04-09 | $51.20 | $81.67 | 1,950,600 | — | — |
| 2007-04-05 | $51.63 | $82.35 | 2,795,600 | — | — |
| 2007-04-04 | $51.36 | $81.91 | 2,242,600 | — | — |
| 2007-04-03 | $51.21 | $81.68 | 2,312,800 | — | — |
| 2007-04-02 | $51.13 | $81.55 | 1,565,800 | — | — |
| 2007-03-30 | $51.19 | $81.65 | 2,486,200 | — | — |
| 2007-03-29 | $51.16 | $81.60 | 2,321,400 | — | — |
| 2007-03-28 | $51.19 | $81.64 | 2,742,000 | — | — |
| 2007-03-27 | $51.17 | $81.62 | 1,933,000 | — | — |
| 2007-03-26 | $51.59 | $82.29 | 2,163,400 | — | — |
| 2007-03-23 | $51.72 | $82.49 | 2,530,000 | — | — |
| 2007-03-22 | $52.17 | $83.21 | 2,721,800 | — | — |
| 2007-03-21 | $52.76 | $84.15 | 3,499,600 | — | — |
| 2007-03-20 | $52.53 | $83.78 | 1,434,600 | — | — |
| 2007-03-19 | $52.28 | $83.38 | 1,508,000 | — | — |
| 2007-03-16 | $51.97 | $82.89 | 1,882,400 | — | — |
| 2007-03-15 | $52.00 | $82.94 | 2,243,200 | — | — |
| 2007-03-14 | $52.20 | $83.26 | 4,176,200 | — | — |
| 2007-03-13 | $52.04 | $83.01 | 2,989,000 | — | — |
| 2007-03-12 | $52.69 | $84.04 | 1,738,600 | — | — |
| 2007-03-09 | $53.05 | $84.62 | 2,517,400 | — | — |
| 2007-03-08 | $52.57 | $83.85 | 2,459,200 | — | — |
| 2007-03-07 | $51.98 | $82.91 | 2,611,000 | — | — |
| 2007-03-06 | $52.15 | $83.17 | 3,033,600 | — | — |
| 2007-03-05 | $51.56 | $82.05 | 3,474,000 | — | — |
| 2007-03-02 | $51.56 | $82.04 | 2,566,800 | — | — |
| 2007-03-01 | $51.68 | $82.23 | 4,911,800 | — | — |
| 2007-02-28 | $51.81 | $82.44 | 2,602,000 | — | — |
| 2007-02-27 | $51.56 | $82.05 | 3,933,600 | — | — |
| 2007-02-26 | $53.13 | $84.55 | 1,991,800 | — | — |
| 2007-02-23 | $53.15 | $84.56 | 1,993,600 | — | — |
| 2007-02-22 | $53.23 | $84.70 | 1,932,000 | — | — |
| 2007-02-21 | $53.13 | $84.54 | 2,683,800 | — | — |
| 2007-02-20 | $53.17 | $84.60 | 3,496,600 | — | — |
| 2007-02-16 | $52.41 | $83.39 | 2,857,400 | — | — |
| 2007-02-15 | $51.77 | $82.38 | 3,681,400 | — | — |
| 2007-02-14 | $51.07 | $81.26 | 6,688,200 | — | — |
| 2007-02-13 | $51.28 | $81.60 | 5,946,200 | — | — |
| 2007-02-12 | $52.38 | $83.35 | 2,469,000 | — | — |
| 2007-02-09 | $52.81 | $84.03 | 2,381,200 | — | — |
| 2007-02-08 | $53.01 | $84.36 | 2,782,800 | — | — |
| 2007-02-07 | $52.47 | $83.49 | 2,241,000 | — | — |
| 2007-02-06 | $52.27 | $83.17 | 1,605,000 | — | — |
| 2007-02-05 | $52.65 | $83.78 | 1,486,800 | — | — |
| 2007-02-02 | $52.58 | $83.66 | 1,176,400 | — | — |
| 2007-02-01 | $52.45 | $83.46 | 1,819,400 | — | — |
| 2007-01-31 | $52.60 | $83.70 | 1,717,400 | — | — |
| 2007-01-30 | $52.28 | $83.18 | 1,677,600 | — | — |
| 2007-01-29 | $51.92 | $82.61 | 2,114,200 | — | — |
| 2007-01-26 | $51.74 | $82.34 | 1,725,800 | — | — |
| 2007-01-25 | $51.74 | $82.34 | 1,645,400 | — | — |
| 2007-01-24 | $52.05 | $82.82 | 1,661,000 | — | — |
| 2007-01-23 | $52.11 | $82.92 | 1,773,800 | — | — |
| 2007-01-22 | $51.70 | $82.26 | 1,799,400 | — | — |
| 2007-01-19 | $52.21 | $83.08 | 2,055,200 | — | — |
| 2007-01-18 | $51.73 | $82.31 | 2,114,000 | — | — |
| 2007-01-17 | $51.61 | $82.12 | 3,014,400 | — | — |
| 2007-01-16 | $52.00 | $82.74 | 1,774,600 | — | — |
| 2007-01-12 | $52.15 | $82.98 | 1,535,200 | — | — |
| 2007-01-11 | $52.19 | $83.04 | 2,199,400 | — | — |
| 2007-01-10 | $51.98 | $82.71 | 2,127,800 | — | — |
| 2007-01-09 | $51.56 | $82.04 | 2,215,600 | — | — |
| 2007-01-08 | $51.37 | $81.73 | 2,166,600 | — | — |
| 2007-01-05 | $51.12 | $81.34 | 1,962,600 | — | — |
| 2007-01-04 | $50.97 | $81.11 | 2,442,400 | — | — |
| 2007-01-03 | $50.76 | $80.78 | 5,949,600 | — | — |