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 | $48.52 | $174.78 | 1,288,813 | — | — |
| 2007-12-28 | $48.78 | $175.72 | 902,298 | — | — |
| 2007-12-27 | $48.36 | $174.21 | 1,037,578 | — | — |
| 2007-12-26 | $48.31 | $174.04 | 947,498 | — | — |
| 2007-12-24 | $48.81 | $175.82 | 794,825 | — | — |
| 2007-12-21 | $48.80 | $175.78 | 5,283,981 | — | — |
| 2007-12-20 | $49.02 | $176.59 | 1,967,683 | — | — |
| 2007-12-19 | $49.74 | $179.17 | 1,301,052 | — | — |
| 2007-12-18 | $49.76 | $179.27 | 1,519,970 | — | — |
| 2007-12-17 | $48.73 | $175.55 | 1,480,996 | — | — |
| 2007-12-14 | $49.83 | $179.51 | 2,118,853 | — | — |
| 2007-12-13 | $50.26 | $181.05 | 1,647,305 | — | — |
| 2007-12-12 | $49.35 | $177.76 | 1,909,062 | — | — |
| 2007-12-11 | $49.16 | $177.09 | 1,848,400 | — | — |
| 2007-12-10 | $50.23 | $180.95 | 1,354,520 | — | — |
| 2007-12-07 | $50.11 | $180.51 | 1,549,710 | — | — |
| 2007-12-06 | $49.56 | $178.53 | 1,822,633 | — | — |
| 2007-12-05 | $49.79 | $178.35 | 2,909,813 | — | — |
| 2007-12-04 | $48.69 | $174.41 | 2,384,690 | — | — |
| 2007-12-03 | $47.95 | $171.74 | 1,348,186 | — | — |
| 2007-11-30 | $47.46 | $170.01 | 2,450,934 | — | — |
| 2007-11-29 | $46.96 | $168.21 | 1,660,833 | — | — |
| 2007-11-28 | $46.93 | $168.11 | 2,428,173 | — | — |
| 2007-11-27 | $46.65 | $167.11 | 3,885,871 | — | — |
| 2007-11-26 | $45.28 | $162.17 | 2,430,964 | — | — |
| 2007-11-23 | $45.75 | $163.87 | 609,513 | — | — |
| 2007-11-21 | $45.59 | $163.30 | 1,948,035 | — | — |
| 2007-11-20 | $46.42 | $166.27 | 2,305,669 | — | — |
| 2007-11-19 | $45.85 | $164.24 | 4,352,158 | — | — |
| 2007-11-16 | $45.78 | $163.97 | 2,942,345 | — | — |
| 2007-11-15 | $45.85 | $164.24 | 2,419,369 | — | — |
| 2007-11-14 | $45.20 | $161.90 | 1,650,956 | — | — |
| 2007-11-13 | $45.36 | $162.47 | 3,451,364 | — | — |
| 2007-11-12 | $45.15 | $161.74 | 2,074,082 | — | — |
| 2007-11-09 | $46.57 | $166.81 | 1,978,097 | — | — |
| 2007-11-08 | $47.21 | $169.11 | 2,438,158 | — | — |
| 2007-11-07 | $46.20 | $165.47 | 1,630,878 | — | — |
| 2007-11-06 | $47.86 | $171.41 | 1,908,954 | — | — |
| 2007-11-05 | $47.86 | $171.41 | 1,288,168 | — | — |
| 2007-11-02 | $47.60 | $170.51 | 1,878,785 | — | — |
| 2007-11-01 | $47.06 | $168.57 | 1,782,049 | — | — |
| 2007-10-31 | $48.15 | $172.48 | 3,783,874 | — | — |
| 2007-10-30 | $46.95 | $168.17 | 1,878,570 | — | — |
| 2007-10-29 | $47.28 | $169.34 | 1,587,181 | — | — |
| 2007-10-26 | $46.98 | $168.27 | 3,459,309 | — | — |
| 2007-10-25 | $45.55 | $163.14 | 1,803,092 | — | — |
| 2007-10-24 | $44.54 | $159.53 | 1,982,822 | — | — |
| 2007-10-23 | $44.87 | $160.73 | 2,062,272 | — | — |
| 2007-10-22 | $44.80 | $160.47 | 1,324,887 | — | — |
| 2007-10-19 | $44.35 | $158.87 | 1,888,447 | — | — |
| 2007-10-18 | $45.53 | $163.07 | 1,190,788 | — | — |
| 2007-10-17 | $45.37 | $162.50 | 2,208,933 | — | — |
| 2007-10-16 | $45.10 | $161.54 | 2,025,875 | — | — |
| 2007-10-15 | $45.48 | $162.90 | 1,905,626 | — | — |
| 2007-10-12 | $46.51 | $166.61 | 4,266,803 | — | — |
| 2007-10-11 | $46.87 | $167.87 | 2,894,030 | — | — |
| 2007-10-10 | $46.42 | $166.27 | 1,600,923 | — | — |
| 2007-10-09 | $46.35 | $166.01 | 2,284,303 | — | — |
| 2007-10-08 | $45.55 | $163.14 | 1,622,933 | — | — |
| 2007-10-05 | $45.42 | $162.67 | 2,799,979 | — | — |
| 2007-10-04 | $45.06 | $161.40 | 3,087,610 | — | — |
| 2007-10-03 | $44.43 | $159.13 | 1,495,598 | — | — |
| 2007-10-02 | $44.64 | $159.90 | 2,129,697 | — | — |
| 2007-10-01 | $44.24 | $158.47 | 3,599,313 | — | — |
| 2007-09-28 | $43.12 | $154.46 | 3,908,203 | — | — |
| 2007-09-27 | $43.65 | $156.33 | 4,149,130 | — | — |
| 2007-09-26 | $44.89 | $160.80 | 3,975,199 | — | — |
| 2007-09-25 | $44.96 | $161.04 | 2,793,537 | — | — |
| 2007-09-24 | $45.98 | $164.71 | 1,780,868 | — | — |
| 2007-09-21 | $45.77 | $163.94 | 2,961,671 | — | — |
| 2007-09-20 | $46.25 | $165.67 | 1,216,234 | — | — |
| 2007-09-19 | $46.33 | $165.94 | 2,034,357 | — | — |
| 2007-09-18 | $45.81 | $164.07 | 2,508,482 | — | — |
| 2007-09-17 | $45.34 | $162.40 | 1,558,621 | — | — |
| 2007-09-14 | $45.49 | $162.94 | 1,840,348 | — | — |
| 2007-09-13 | $45.59 | $163.30 | 1,873,202 | — | — |
| 2007-09-12 | $46.05 | $164.94 | 1,554,649 | — | — |
| 2007-09-11 | $45.62 | $163.40 | 1,583,208 | — | — |
| 2007-09-10 | $44.96 | $161.04 | 1,391,561 | — | — |
| 2007-09-07 | $44.72 | $160.17 | 1,670,067 | — | — |
| 2007-09-06 | $45.67 | $163.57 | 1,327,357 | — | — |
| 2007-09-05 | $45.43 | $161.72 | 2,574,619 | — | — |
| 2007-09-04 | $45.86 | $163.24 | 1,738,244 | — | — |
| 2007-08-31 | $44.95 | $160.00 | 1,818,660 | — | — |
| 2007-08-30 | $44.76 | $159.33 | 1,693,902 | — | — |
| 2007-08-29 | $44.73 | $159.20 | 1,919,476 | — | — |
| 2007-08-28 | $43.18 | $153.70 | 2,168,134 | — | — |
| 2007-08-27 | $43.79 | $155.85 | 2,610,694 | — | — |
| 2007-08-24 | $46.01 | $163.77 | 1,333,476 | — | — |
| 2007-08-23 | $45.27 | $161.12 | 1,389,843 | — | — |
| 2007-08-22 | $44.94 | $159.96 | 1,928,924 | — | — |
| 2007-08-21 | $44.57 | $158.64 | 2,423,234 | — | — |
| 2007-08-20 | $44.06 | $156.85 | 3,239,425 | — | — |
| 2007-08-17 | $44.52 | $158.47 | 5,874,061 | — | — |
| 2007-08-16 | $44.01 | $156.65 | 5,710,114 | — | — |
| 2007-08-15 | $44.73 | $159.20 | 3,264,977 | — | — |
| 2007-08-14 | $45.11 | $160.56 | 2,701,095 | — | — |
| 2007-08-13 | $46.80 | $166.59 | 2,593,300 | — | — |
| 2007-08-10 | $46.77 | $166.46 | 3,805,239 | — | — |
| 2007-08-09 | $47.30 | $168.35 | 3,879,107 | — | — |
| 2007-08-08 | $48.47 | $172.53 | 4,555,937 | — | — |
| 2007-08-07 | $47.99 | $170.80 | 4,082,671 | — | — |
| 2007-08-06 | $46.60 | $165.86 | 4,485,076 | — | — |
| 2007-08-03 | $44.57 | $158.64 | 5,489,371 | — | — |
| 2007-08-02 | $46.49 | $165.47 | 4,238,673 | — | — |
| 2007-08-01 | $45.32 | $161.32 | 3,447,928 | — | — |
| 2007-07-31 | $43.91 | $156.28 | 3,546,489 | — | — |
| 2007-07-30 | $43.70 | $155.55 | 3,623,577 | — | — |
| 2007-07-27 | $42.70 | $151.97 | 7,560,232 | — | — |
| 2007-07-26 | $43.22 | $153.83 | 10,366,652 | — | — |
| 2007-07-25 | $44.41 | $158.07 | 2,785,806 | — | — |
| 2007-07-24 | $44.37 | $157.94 | 3,375,993 | — | — |
| 2007-07-23 | $45.81 | $163.05 | 1,671,999 | — | — |
| 2007-07-20 | $45.27 | $161.12 | 2,203,028 | — | — |
| 2007-07-19 | $46.47 | $165.40 | 1,581,061 | — | — |
| 2007-07-18 | $45.21 | $160.92 | 2,119,390 | — | — |
| 2007-07-17 | $44.81 | $159.50 | 1,848,722 | — | — |
| 2007-07-16 | $45.21 | $160.92 | 1,762,938 | — | — |
| 2007-07-13 | $46.34 | $164.93 | 2,784,196 | — | — |
| 2007-07-12 | $45.21 | $160.92 | 2,099,313 | — | — |
| 2007-07-11 | $44.29 | $157.64 | 1,849,259 | — | — |
| 2007-07-10 | $43.79 | $155.88 | 2,124,222 | — | — |
| 2007-07-09 | $44.60 | $158.77 | 1,571,720 | — | — |
| 2007-07-06 | $44.14 | $157.11 | 2,952,222 | — | — |
| 2007-07-05 | $44.87 | $159.70 | 1,716,770 | — | — |
| 2007-07-03 | $44.83 | $159.56 | 904,660 | — | — |
| 2007-07-02 | $44.94 | $159.96 | 2,059,588 | — | — |
| 2007-06-29 | $43.58 | $155.12 | 1,828,430 | — | — |
| 2007-06-28 | $43.35 | $154.29 | 1,991,196 | — | — |
| 2007-06-27 | $43.39 | $154.46 | 2,166,631 | — | — |
| 2007-06-26 | $42.69 | $151.94 | 2,341,207 | — | — |
| 2007-06-25 | $42.79 | $152.30 | 2,675,972 | — | — |
| 2007-06-22 | $42.52 | $151.34 | 3,299,979 | — | — |
| 2007-06-21 | $43.02 | $153.13 | 2,664,698 | — | — |
| 2007-06-20 | $42.43 | $151.04 | 2,220,958 | — | — |
| 2007-06-19 | $43.87 | $156.15 | 2,108,868 | — | — |
| 2007-06-18 | $43.92 | $156.35 | 2,811,789 | — | — |
| 2007-06-15 | $43.50 | $154.82 | 4,109,835 | — | — |
| 2007-06-14 | $41.64 | $148.23 | 1,498,712 | — | — |
| 2007-06-13 | $41.35 | $147.20 | 2,285,806 | — | — |
| 2007-06-12 | $40.25 | $143.25 | 3,254,456 | — | — |
| 2007-06-11 | $41.27 | $146.90 | 1,997,638 | — | — |
| 2007-06-08 | $40.78 | $145.14 | 3,316,405 | — | — |
| 2007-06-07 | $40.02 | $142.46 | 3,637,213 | — | — |
| 2007-06-06 | $41.19 | $146.60 | 2,717,200 | — | — |
| 2007-06-05 | $42.02 | $148.57 | 2,520,507 | — | — |
| 2007-06-04 | $42.68 | $150.88 | 1,376,852 | — | — |
| 2007-06-01 | $42.90 | $151.67 | 3,136,569 | — | — |
| 2007-05-31 | $42.81 | $151.34 | 2,920,657 | — | — |
| 2007-05-30 | $42.51 | $150.29 | 2,231,265 | — | — |
| 2007-05-29 | $41.98 | $148.41 | 2,696,049 | — | — |
| 2007-05-25 | $41.43 | $146.47 | 3,874,168 | — | — |
| 2007-05-24 | $40.36 | $142.68 | 3,247,799 | — | — |
| 2007-05-23 | $41.27 | $145.91 | 3,611,123 | — | — |
| 2007-05-22 | $41.91 | $148.18 | 2,689,285 | — | — |
| 2007-05-21 | $42.64 | $150.75 | 1,747,370 | — | — |
| 2007-05-18 | $42.86 | $151.54 | 1,901,546 | — | — |
| 2007-05-17 | $42.84 | $151.44 | 1,582,349 | — | — |
| 2007-05-16 | $42.63 | $150.71 | 3,096,199 | — | — |
| 2007-05-15 | $42.49 | $150.22 | 1,975,091 | — | — |
| 2007-05-14 | $42.70 | $150.98 | 2,139,360 | — | — |
| 2007-05-11 | $42.52 | $150.32 | 1,826,820 | — | — |
| 2007-05-10 | $42.15 | $149.00 | 2,499,141 | — | — |
| 2007-05-09 | $42.03 | $148.61 | 977,239 | — | — |
| 2007-05-08 | $41.89 | $148.08 | 2,321,129 | — | — |
| 2007-05-07 | $42.16 | $149.04 | 2,221,172 | — | — |
| 2007-05-04 | $41.49 | $146.70 | 1,327,249 | — | — |
| 2007-05-03 | $41.40 | $146.37 | 2,707,322 | — | — |
| 2007-05-02 | $41.77 | $147.68 | 2,440,627 | — | — |
| 2007-05-01 | $40.98 | $144.89 | 2,851,514 | — | — |
| 2007-04-30 | $40.62 | $143.60 | 2,048,100 | — | — |
| 2007-04-27 | $41.31 | $146.04 | 1,897,574 | — | — |
| 2007-04-26 | $41.71 | $147.45 | 2,794,610 | — | — |
| 2007-04-25 | $42.16 | $149.07 | 3,131,093 | — | — |
| 2007-04-24 | $42.10 | $148.84 | 1,339,918 | — | — |
| 2007-04-23 | $41.91 | $148.18 | 1,580,094 | — | — |
| 2007-04-20 | $41.45 | $146.53 | 3,135,817 | — | — |
| 2007-04-19 | $41.04 | $145.08 | 1,640,219 | — | — |
| 2007-04-18 | $41.20 | $145.64 | 1,615,525 | — | — |
| 2007-04-17 | $41.03 | $145.05 | 2,501,933 | — | — |
| 2007-04-16 | $40.20 | $142.12 | 1,276,573 | — | — |
| 2007-04-13 | $39.65 | $140.18 | 1,859,566 | — | — |
| 2007-04-12 | $39.87 | $140.97 | 1,445,673 | — | — |
| 2007-04-11 | $40.21 | $142.15 | 2,160,189 | — | — |
| 2007-04-10 | $40.30 | $142.48 | 1,288,813 | — | — |
| 2007-04-09 | $40.14 | $141.92 | 1,575,907 | — | — |
| 2007-04-05 | $39.89 | $141.03 | 1,570,324 | — | — |
| 2007-04-04 | $39.74 | $140.51 | 2,466,609 | — | — |
| 2007-04-03 | $39.58 | $139.91 | 2,353,124 | — | — |
| 2007-04-02 | $39.19 | $138.56 | 3,114,129 | — | — |
| 2007-03-30 | $38.09 | $134.68 | 1,995,061 | — | — |
| 2007-03-29 | $38.40 | $135.76 | 2,215,912 | — | — |
| 2007-03-28 | $38.23 | $135.17 | 1,690,466 | — | — |
| 2007-03-27 | $38.32 | $135.47 | 5,646,661 | — | — |
| 2007-03-26 | $37.30 | $131.88 | 1,322,311 | — | — |
| 2007-03-23 | $36.92 | $130.53 | 1,412,605 | — | — |
| 2007-03-22 | $36.51 | $129.08 | 1,763,474 | — | — |
| 2007-03-21 | $36.70 | $129.74 | 1,961,778 | — | — |
| 2007-03-20 | $36.25 | $128.16 | 1,602,534 | — | — |
| 2007-03-19 | $35.91 | $126.94 | 2,146,017 | — | — |
| 2007-03-16 | $35.15 | $124.27 | 2,173,717 | — | — |
| 2007-03-15 | $35.39 | $125.13 | 2,286,987 | — | — |
| 2007-03-14 | $35.15 | $124.27 | 1,820,271 | — | — |
| 2007-03-13 | $34.89 | $123.35 | 1,992,914 | — | — |
| 2007-03-12 | $35.55 | $125.69 | 1,894,675 | — | — |
| 2007-03-09 | $35.01 | $123.78 | 920,120 | — | — |
| 2007-03-08 | $34.95 | $123.55 | 1,262,830 | — | — |
| 2007-03-07 | $34.69 | $122.66 | 1,740,928 | — | — |
| 2007-03-06 | $35.26 | $123.66 | 1,686,064 | — | — |
| 2007-03-05 | $34.68 | $121.61 | 2,026,841 | — | — |
| 2007-03-02 | $35.25 | $123.63 | 1,898,003 | — | — |
| 2007-03-01 | $35.79 | $125.53 | 2,045,952 | — | — |
| 2007-02-28 | $35.44 | $124.28 | 2,052,072 | — | — |
| 2007-02-27 | $35.46 | $124.35 | 3,685,420 | — | — |
| 2007-02-26 | $36.51 | $128.04 | 4,267,447 | — | — |
| 2007-02-23 | $34.98 | $122.68 | 1,416,040 | — | — |
| 2007-02-22 | $34.42 | $120.69 | 783,659 | — | — |
| 2007-02-21 | $34.47 | $120.89 | 837,020 | — | — |
| 2007-02-20 | $34.67 | $121.57 | 832,940 | — | — |
| 2007-02-16 | $34.51 | $121.02 | 1,215,267 | — | — |
| 2007-02-15 | $34.37 | $120.53 | 814,151 | — | — |
| 2007-02-14 | $34.63 | $121.44 | 1,539,188 | — | — |
| 2007-02-13 | $34.40 | $120.63 | 1,049,495 | — | — |
| 2007-02-12 | $34.10 | $119.58 | 1,319,090 | — | — |
| 2007-02-09 | $34.38 | $120.56 | 2,333,047 | — | — |
| 2007-02-08 | $34.12 | $119.65 | 2,136,676 | — | — |
| 2007-02-07 | $33.77 | $118.44 | 1,501,610 | — | — |
| 2007-02-06 | $33.78 | $118.47 | 1,311,359 | — | — |
| 2007-02-05 | $33.52 | $117.56 | 1,301,804 | — | — |
| 2007-02-02 | $33.24 | $116.58 | 2,407,666 | — | — |
| 2007-02-01 | $33.35 | $116.97 | 1,797,187 | — | — |
| 2007-01-31 | $33.16 | $116.28 | 1,285,377 | — | — |
| 2007-01-30 | $32.89 | $115.33 | 641,078 | — | — |
| 2007-01-29 | $32.75 | $114.84 | 852,373 | — | — |
| 2007-01-26 | $32.78 | $114.94 | 859,674 | — | — |
| 2007-01-25 | $32.71 | $114.71 | 868,370 | — | — |
| 2007-01-24 | $32.85 | $115.20 | 684,454 | — | — |
| 2007-01-23 | $32.54 | $114.13 | 1,092,549 | — | — |
| 2007-01-22 | $32.25 | $113.08 | 1,275,070 | — | — |
| 2007-01-19 | $32.35 | $113.44 | 958,128 | — | — |
| 2007-01-18 | $32.34 | $113.41 | 1,445,888 | — | — |
| 2007-01-17 | $32.55 | $114.16 | 1,306,206 | — | — |
| 2007-01-16 | $32.69 | $114.65 | 1,356,882 | — | — |
| 2007-01-12 | $32.58 | $114.26 | 1,832,940 | — | — |
| 2007-01-11 | $33.02 | $115.79 | 1,549,603 | — | — |
| 2007-01-10 | $33.06 | $115.92 | 1,264,763 | — | — |
| 2007-01-09 | $33.17 | $116.31 | 1,590,938 | — | — |
| 2007-01-08 | $33.03 | $115.82 | 1,206,141 | — | — |
| 2007-01-05 | $33.11 | $116.12 | 1,224,823 | — | — |
| 2007-01-04 | $33.70 | $118.18 | 1,238,136 | — | — |
| 2007-01-03 | $33.87 | $118.76 | 2,302,877 | — | — |