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
- 1980-01-02 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 | $49.12 | $404.77 | 2,221,200 | — | — |
| 2007-12-28 | $49.06 | $404.31 | 1,282,800 | — | — |
| 2007-12-27 | $48.66 | $400.98 | 1,320,600 | — | — |
| 2007-12-26 | $48.99 | $403.65 | 1,375,600 | — | — |
| 2007-12-24 | $48.96 | $403.41 | 620,600 | — | — |
| 2007-12-21 | $48.64 | $400.81 | 3,067,200 | — | — |
| 2007-12-20 | $47.99 | $395.45 | 2,265,000 | — | — |
| 2007-12-19 | $47.85 | $394.30 | 2,196,800 | — | — |
| 2007-12-18 | $48.21 | $397.23 | 2,777,200 | — | — |
| 2007-12-17 | $47.78 | $393.68 | 2,543,600 | — | — |
| 2007-12-14 | $48.21 | $397.23 | 3,223,200 | — | — |
| 2007-12-13 | $48.88 | $402.75 | 2,712,000 | — | — |
| 2007-12-12 | $48.47 | $399.37 | 3,983,200 | — | — |
| 2007-12-11 | $48.19 | $397.10 | 2,160,400 | — | — |
| 2007-12-10 | $49.47 | $407.61 | 1,600,000 | — | — |
| 2007-12-07 | $49.54 | $408.27 | 2,087,000 | — | — |
| 2007-12-06 | $49.61 | $408.80 | 2,843,800 | — | — |
| 2007-12-05 | $49.45 | $407.44 | 3,904,800 | — | — |
| 2007-12-04 | $49.12 | $402.36 | 3,678,200 | — | — |
| 2007-12-03 | $48.78 | $399.53 | 4,651,800 | — | — |
| 2007-11-30 | $47.87 | $392.12 | 4,389,400 | — | — |
| 2007-11-29 | $47.25 | $387.04 | 4,320,600 | — | — |
| 2007-11-28 | $47.29 | $387.37 | 6,963,200 | — | — |
| 2007-11-27 | $46.32 | $379.42 | 6,383,600 | — | — |
| 2007-11-26 | $45.59 | $373.44 | 4,693,800 | — | — |
| 2007-11-23 | $46.10 | $377.62 | 1,168,200 | — | — |
| 2007-11-21 | $45.73 | $374.59 | 3,425,600 | — | — |
| 2007-11-20 | $46.86 | $383.84 | 3,737,600 | — | — |
| 2007-11-19 | $46.38 | $379.87 | 4,044,600 | — | — |
| 2007-11-16 | $46.18 | $378.27 | 2,378,800 | — | — |
| 2007-11-15 | $46.04 | $377.09 | 4,165,800 | — | — |
| 2007-11-14 | $45.94 | $376.27 | 4,061,000 | — | — |
| 2007-11-13 | $45.56 | $373.19 | 3,905,600 | — | — |
| 2007-11-12 | $45.36 | $371.56 | 4,363,400 | — | — |
| 2007-11-09 | $46.36 | $379.75 | 3,906,800 | — | — |
| 2007-11-08 | $46.07 | $377.37 | 4,573,600 | — | — |
| 2007-11-07 | $45.06 | $369.10 | 3,091,800 | — | — |
| 2007-11-06 | $46.67 | $382.33 | 3,398,600 | — | — |
| 2007-11-05 | $47.06 | $385.48 | 6,954,400 | — | — |
| 2007-11-02 | $47.20 | $386.63 | 2,868,200 | — | — |
| 2007-11-01 | $47.04 | $385.28 | 3,679,200 | — | — |
| 2007-10-31 | $47.80 | $391.54 | 2,620,200 | — | — |
| 2007-10-30 | $46.64 | $382.04 | 1,887,600 | — | — |
| 2007-10-29 | $46.71 | $382.61 | 1,741,200 | — | — |
| 2007-10-26 | $46.40 | $380.08 | 2,403,800 | — | — |
| 2007-10-25 | $45.34 | $371.39 | 2,068,200 | — | — |
| 2007-10-24 | $44.65 | $365.74 | 2,391,800 | — | — |
| 2007-10-23 | $44.17 | $361.85 | 1,306,400 | — | — |
| 2007-10-22 | $44.19 | $361.93 | 1,690,200 | — | — |
| 2007-10-19 | $44.19 | $361.97 | 2,729,400 | — | — |
| 2007-10-18 | $45.04 | $368.98 | 1,972,200 | — | — |
| 2007-10-17 | $45.08 | $369.30 | 2,612,600 | — | — |
| 2007-10-16 | $44.75 | $366.56 | 1,378,800 | — | — |
| 2007-10-15 | $45.08 | $369.26 | 1,450,800 | — | — |
| 2007-10-12 | $45.51 | $372.83 | 2,533,800 | — | — |
| 2007-10-11 | $45.35 | $371.43 | 1,543,800 | — | — |
| 2007-10-10 | $45.36 | $371.52 | 2,324,400 | — | — |
| 2007-10-09 | $45.63 | $373.77 | 1,972,600 | — | — |
| 2007-10-08 | $44.74 | $366.52 | 841,800 | — | — |
| 2007-10-05 | $44.85 | $367.34 | 1,369,600 | — | — |
| 2007-10-04 | $44.63 | $365.54 | 1,021,200 | — | — |
| 2007-10-03 | $44.14 | $361.56 | 1,611,400 | — | — |
| 2007-10-02 | $44.50 | $364.51 | 1,650,400 | — | — |
| 2007-10-01 | $44.79 | $366.89 | 2,020,400 | — | — |
| 2007-09-28 | $43.99 | $360.38 | 2,457,800 | — | — |
| 2007-09-27 | $44.38 | $363.53 | 1,797,400 | — | — |
| 2007-09-26 | $44.78 | $366.76 | 2,377,600 | — | — |
| 2007-09-25 | $44.42 | $363.82 | 1,842,200 | — | — |
| 2007-09-24 | $44.98 | $368.44 | 1,968,800 | — | — |
| 2007-09-21 | $44.51 | $364.63 | 2,893,000 | — | — |
| 2007-09-20 | $43.99 | $360.29 | 1,967,800 | — | — |
| 2007-09-19 | $44.88 | $367.62 | 3,659,400 | — | — |
| 2007-09-18 | $44.76 | $366.68 | 3,156,000 | — | — |
| 2007-09-17 | $43.23 | $354.11 | 1,823,600 | — | — |
| 2007-09-14 | $42.97 | $351.94 | 1,779,600 | — | — |
| 2007-09-13 | $42.90 | $351.36 | 1,660,600 | — | — |
| 2007-09-12 | $42.55 | $348.54 | 1,650,000 | — | — |
| 2007-09-11 | $42.82 | $350.75 | 2,130,600 | — | — |
| 2007-09-10 | $41.94 | $343.50 | 2,395,200 | — | — |
| 2007-09-07 | $41.65 | $341.21 | 3,923,200 | — | — |
| 2007-09-06 | $43.24 | $354.23 | 2,154,400 | — | — |
| 2007-09-05 | $42.56 | $346.27 | 2,401,200 | — | — |
| 2007-09-04 | $43.55 | $354.28 | 2,105,600 | — | — |
| 2007-08-31 | $42.49 | $345.70 | 2,399,000 | — | — |
| 2007-08-30 | $42.33 | $344.31 | 1,699,800 | — | — |
| 2007-08-29 | $42.94 | $349.28 | 2,396,200 | — | — |
| 2007-08-28 | $40.88 | $332.52 | 2,745,200 | — | — |
| 2007-08-27 | $41.76 | $339.72 | 3,041,000 | — | — |
| 2007-08-24 | $43.83 | $356.52 | 1,534,400 | — | — |
| 2007-08-23 | $43.55 | $354.28 | 1,740,800 | — | — |
| 2007-08-22 | $43.21 | $351.51 | 2,778,400 | — | — |
| 2007-08-21 | $43.49 | $353.75 | 3,243,600 | — | — |
| 2007-08-20 | $42.67 | $347.08 | 2,937,600 | — | — |
| 2007-08-17 | $42.00 | $341.67 | 3,461,800 | — | — |
| 2007-08-16 | $40.25 | $327.43 | 4,256,600 | — | — |
| 2007-08-15 | $40.54 | $329.75 | 3,585,800 | — | — |
| 2007-08-14 | $41.26 | $335.69 | 2,886,800 | — | — |
| 2007-08-13 | $42.95 | $349.40 | 4,402,400 | — | — |
| 2007-08-10 | $41.29 | $335.93 | 4,929,000 | — | — |
| 2007-08-09 | $42.56 | $346.18 | 4,509,800 | — | — |
| 2007-08-08 | $44.40 | $361.19 | 4,493,600 | — | — |
| 2007-08-07 | $44.63 | $363.11 | 4,172,200 | — | — |
| 2007-08-06 | $43.24 | $351.76 | 4,784,800 | — | — |
| 2007-08-03 | $41.20 | $335.12 | 5,467,800 | — | — |
| 2007-08-02 | $43.30 | $352.25 | 6,726,600 | — | — |
| 2007-08-01 | $41.25 | $335.57 | 7,333,600 | — | — |
| 2007-07-31 | $43.08 | $350.41 | 4,855,000 | — | — |
| 2007-07-30 | $41.67 | $338.94 | 3,708,400 | — | — |
| 2007-07-27 | $40.71 | $331.18 | 4,872,800 | — | — |
| 2007-07-26 | $41.26 | $335.65 | 6,145,600 | — | — |
| 2007-07-25 | $43.47 | $353.59 | 5,103,200 | — | — |
| 2007-07-24 | $43.60 | $354.69 | 3,056,000 | — | — |
| 2007-07-23 | $45.59 | $370.87 | 2,620,000 | — | — |
| 2007-07-20 | $45.21 | $367.74 | 2,670,200 | — | — |
| 2007-07-19 | $46.28 | $376.49 | 2,670,000 | — | — |
| 2007-07-18 | $45.40 | $369.33 | 3,772,000 | — | — |
| 2007-07-17 | $44.47 | $361.72 | 3,514,000 | — | — |
| 2007-07-16 | $44.60 | $362.82 | 4,588,000 | — | — |
| 2007-07-13 | $46.25 | $376.24 | 2,551,800 | — | — |
| 2007-07-12 | $46.05 | $374.62 | 2,230,400 | — | — |
| 2007-07-11 | $44.98 | $365.91 | 1,493,200 | — | — |
| 2007-07-10 | $44.85 | $364.81 | 2,744,000 | — | — |
| 2007-07-09 | $45.98 | $374.05 | 3,600,600 | — | — |
| 2007-07-06 | $45.19 | $367.62 | 2,035,000 | — | — |
| 2007-07-05 | $45.24 | $368.03 | 2,545,800 | — | — |
| 2007-07-03 | $45.60 | $370.96 | 2,469,600 | — | — |
| 2007-07-02 | $45.63 | $371.20 | 4,212,200 | — | — |
| 2007-06-29 | $43.89 | $357.04 | 4,639,200 | — | — |
| 2007-06-28 | $44.00 | $357.94 | 2,994,400 | — | — |
| 2007-06-27 | $44.06 | $358.39 | 4,678,200 | — | — |
| 2007-06-26 | $42.79 | $348.14 | 4,232,600 | — | — |
| 2007-06-25 | $42.63 | $346.75 | 2,816,000 | — | — |
| 2007-06-22 | $42.29 | $344.07 | 3,295,800 | — | — |
| 2007-06-21 | $43.68 | $355.34 | 4,279,000 | — | — |
| 2007-06-20 | $43.17 | $351.23 | 2,342,000 | — | — |
| 2007-06-19 | $44.44 | $361.48 | 2,056,800 | — | — |
| 2007-06-18 | $44.17 | $359.28 | 2,601,800 | — | — |
| 2007-06-15 | $44.42 | $361.32 | 3,290,200 | — | — |
| 2007-06-14 | $43.87 | $356.88 | 3,980,600 | — | — |
| 2007-06-13 | $43.47 | $353.63 | 3,969,400 | — | — |
| 2007-06-12 | $42.16 | $342.97 | 4,127,600 | — | — |
| 2007-06-11 | $42.49 | $345.66 | 2,485,400 | — | — |
| 2007-06-08 | $41.65 | $338.78 | 3,146,800 | — | — |
| 2007-06-07 | $41.22 | $335.28 | 4,945,000 | — | — |
| 2007-06-06 | $43.15 | $351.02 | 5,078,400 | — | — |
| 2007-06-05 | $43.54 | $351.86 | 3,686,800 | — | — |
| 2007-06-04 | $44.24 | $357.51 | 2,130,200 | — | — |
| 2007-06-01 | $44.40 | $358.81 | 3,227,000 | — | — |
| 2007-05-31 | $44.47 | $359.33 | 3,331,400 | — | — |
| 2007-05-30 | $44.13 | $356.63 | 2,602,400 | — | — |
| 2007-05-29 | $43.47 | $351.21 | 2,683,000 | — | — |
| 2007-05-25 | $43.20 | $349.03 | 3,255,600 | — | — |
| 2007-05-24 | $42.85 | $346.24 | 5,578,200 | — | — |
| 2007-05-23 | $44.21 | $357.19 | 5,067,200 | — | — |
| 2007-05-22 | $45.60 | $368.42 | 1,567,000 | — | — |
| 2007-05-21 | $45.92 | $371.05 | 1,434,600 | — | — |
| 2007-05-18 | $46.08 | $372.38 | 2,173,800 | — | — |
| 2007-05-17 | $45.56 | $368.18 | 2,200,200 | — | — |
| 2007-05-16 | $46.44 | $375.25 | 2,039,200 | — | — |
| 2007-05-15 | $45.90 | $370.89 | 5,255,400 | — | — |
| 2007-05-14 | $45.15 | $364.87 | 3,825,600 | — | — |
| 2007-05-11 | $44.99 | $363.49 | 1,528,600 | — | — |
| 2007-05-10 | $44.71 | $361.23 | 2,107,400 | — | — |
| 2007-05-09 | $45.36 | $366.48 | 2,265,000 | — | — |
| 2007-05-08 | $45.08 | $364.26 | 2,636,800 | — | — |
| 2007-05-07 | $45.62 | $368.58 | 3,451,600 | — | — |
| 2007-05-04 | $44.88 | $362.61 | 4,773,000 | — | — |
| 2007-05-03 | $43.88 | $354.53 | 2,926,400 | — | — |
| 2007-05-02 | $43.88 | $354.53 | 4,806,200 | — | — |
| 2007-05-01 | $43.38 | $350.49 | 3,554,200 | — | — |
| 2007-04-30 | $43.22 | $349.27 | 2,733,000 | — | — |
| 2007-04-27 | $43.72 | $353.23 | 4,373,800 | — | — |
| 2007-04-26 | $44.28 | $357.80 | 6,154,000 | — | — |
| 2007-04-25 | $45.26 | $365.68 | 2,001,600 | — | — |
| 2007-04-24 | $45.24 | $365.55 | 1,775,200 | — | — |
| 2007-04-23 | $44.88 | $362.69 | 2,798,800 | — | — |
| 2007-04-20 | $44.49 | $359.49 | 2,863,200 | — | — |
| 2007-04-19 | $44.20 | $357.15 | 1,597,000 | — | — |
| 2007-04-18 | $44.24 | $357.43 | 2,292,200 | — | — |
| 2007-04-17 | $44.41 | $358.85 | 3,551,600 | — | — |
| 2007-04-16 | $43.32 | $350.04 | 3,002,400 | — | — |
| 2007-04-13 | $43.38 | $350.53 | 3,349,400 | — | — |
| 2007-04-12 | $43.60 | $352.26 | 3,600,000 | — | — |
| 2007-04-11 | $43.61 | $352.34 | 3,642,600 | — | — |
| 2007-04-10 | $43.67 | $352.91 | 3,116,000 | — | — |
| 2007-04-09 | $43.40 | $350.69 | 3,722,200 | — | — |
| 2007-04-05 | $42.58 | $344.02 | 2,140,800 | — | — |
| 2007-04-04 | $42.60 | $344.22 | 2,405,600 | — | — |
| 2007-04-03 | $42.88 | $346.44 | 2,630,400 | — | — |
| 2007-04-02 | $42.87 | $346.36 | 3,435,800 | — | — |
| 2007-03-30 | $41.52 | $335.50 | 3,522,600 | — | — |
| 2007-03-29 | $41.69 | $336.83 | 2,028,000 | — | — |
| 2007-03-28 | $41.42 | $334.69 | 2,245,400 | — | — |
| 2007-03-27 | $41.40 | $334.53 | 3,105,000 | — | — |
| 2007-03-26 | $41.28 | $333.56 | 4,515,200 | — | — |
| 2007-03-23 | $40.67 | $328.63 | 5,094,600 | — | — |
| 2007-03-22 | $40.02 | $323.38 | 3,294,600 | — | — |
| 2007-03-21 | $39.87 | $322.12 | 4,340,400 | — | — |
| 2007-03-20 | $39.15 | $316.35 | 2,210,600 | — | — |
| 2007-03-19 | $38.96 | $314.81 | 1,635,200 | — | — |
| 2007-03-16 | $38.78 | $313.36 | 2,899,400 | — | — |
| 2007-03-15 | $39.13 | $316.14 | 2,560,000 | — | — |
| 2007-03-14 | $38.51 | $311.13 | 3,364,000 | — | — |
| 2007-03-13 | $38.02 | $307.21 | 4,896,200 | — | — |
| 2007-03-12 | $38.22 | $308.87 | 2,299,600 | — | — |
| 2007-03-09 | $37.50 | $303.01 | 2,939,000 | — | — |
| 2007-03-08 | $36.81 | $297.44 | 2,257,200 | — | — |
| 2007-03-07 | $36.67 | $296.31 | 1,336,200 | — | — |
| 2007-03-06 | $36.97 | $296.37 | 2,726,200 | — | — |
| 2007-03-05 | $36.60 | $293.40 | 2,195,800 | — | — |
| 2007-03-02 | $36.94 | $296.09 | 2,068,000 | — | — |
| 2007-03-01 | $37.47 | $300.38 | 3,538,200 | — | — |
| 2007-02-28 | $37.45 | $300.21 | 4,229,600 | — | — |
| 2007-02-27 | $37.04 | $296.97 | 3,002,800 | — | — |
| 2007-02-26 | $38.35 | $307.43 | 3,189,800 | — | — |
| 2007-02-23 | $37.58 | $301.22 | 1,919,200 | — | — |
| 2007-02-22 | $37.47 | $300.38 | 1,659,600 | — | — |
| 2007-02-21 | $37.31 | $299.05 | 1,804,200 | — | — |
| 2007-02-20 | $37.23 | $298.45 | 4,357,600 | — | — |
| 2007-02-16 | $36.85 | $295.36 | 2,170,200 | — | — |
| 2007-02-15 | $36.55 | $293.00 | 1,451,200 | — | — |
| 2007-02-14 | $36.77 | $294.76 | 5,581,200 | — | — |
| 2007-02-13 | $36.01 | $288.67 | 2,666,000 | — | — |
| 2007-02-12 | $35.75 | $286.59 | 3,062,800 | — | — |
| 2007-02-09 | $35.54 | $284.94 | 4,286,800 | — | — |
| 2007-02-08 | $35.22 | $282.30 | 2,389,200 | — | — |
| 2007-02-07 | $34.85 | $279.33 | 1,727,800 | — | — |
| 2007-02-06 | $34.78 | $278.81 | 2,425,400 | — | — |
| 2007-02-05 | $34.46 | $276.21 | 2,166,400 | — | — |
| 2007-02-02 | $34.06 | $273.08 | 2,364,000 | — | — |
| 2007-02-01 | $33.61 | $269.39 | 1,683,000 | — | — |
| 2007-01-31 | $33.51 | $268.67 | 1,646,200 | — | — |
| 2007-01-30 | $33.83 | $271.24 | 2,580,000 | — | — |
| 2007-01-29 | $33.56 | $269.07 | 1,531,200 | — | — |
| 2007-01-26 | $33.70 | $270.15 | 3,228,000 | — | — |
| 2007-01-25 | $33.65 | $269.79 | 2,379,600 | — | — |
| 2007-01-24 | $33.61 | $269.43 | 1,244,000 | — | — |
| 2007-01-23 | $33.22 | $266.35 | 1,516,800 | — | — |
| 2007-01-22 | $33.01 | $264.62 | 1,555,600 | — | — |
| 2007-01-19 | $33.00 | $264.54 | 1,576,000 | — | — |
| 2007-01-18 | $32.96 | $264.18 | 1,294,400 | — | — |
| 2007-01-17 | $32.86 | $263.38 | 1,271,400 | — | — |
| 2007-01-16 | $32.92 | $263.94 | 1,349,400 | — | — |
| 2007-01-12 | $32.73 | $262.38 | 2,301,800 | — | — |
| 2007-01-11 | $32.83 | $263.18 | 1,335,200 | — | — |
| 2007-01-10 | $33.00 | $264.54 | 1,834,000 | — | — |
| 2007-01-09 | $33.19 | $266.02 | 4,517,000 | — | — |
| 2007-01-08 | $32.49 | $260.49 | 1,450,800 | — | — |
| 2007-01-05 | $32.48 | $260.37 | 1,694,000 | — | — |
| 2007-01-04 | $33.23 | $266.39 | 1,581,200 | — | — |
| 2007-01-03 | $33.33 | $267.23 | 1,448,400 | — | — |