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
- 1970-01-02 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 | $48.17 | $173.00 | 3,920,222 | — | — |
| 2007-12-28 | $48.38 | $173.75 | 3,130,171 | — | — |
| 2007-12-27 | $48.36 | $173.68 | 3,760,369 | — | — |
| 2007-12-26 | $48.97 | $175.90 | 4,019,217 | — | — |
| 2007-12-24 | $49.20 | $176.71 | 3,937,224 | — | — |
| 2007-12-21 | $48.98 | $175.92 | 10,594,816 | — | — |
| 2007-12-20 | $48.08 | $172.69 | 5,516,372 | — | — |
| 2007-12-19 | $47.70 | $171.33 | 6,105,891 | — | — |
| 2007-12-18 | $47.78 | $171.60 | 6,987,469 | — | — |
| 2007-12-17 | $47.22 | $169.61 | 7,103,466 | — | — |
| 2007-12-14 | $48.26 | $173.34 | 8,048,603 | — | — |
| 2007-12-13 | $48.84 | $175.42 | 5,495,080 | — | — |
| 2007-12-12 | $48.32 | $173.54 | 8,300,936 | — | — |
| 2007-12-11 | $48.09 | $172.73 | 8,896,811 | — | — |
| 2007-12-10 | $49.61 | $178.18 | 3,815,348 | — | — |
| 2007-12-07 | $49.13 | $176.46 | 5,755,994 | — | — |
| 2007-12-06 | $49.08 | $176.28 | 7,230,586 | — | — |
| 2007-12-05 | $48.36 | $173.70 | 7,702,995 | — | — |
| 2007-12-04 | $47.04 | $168.96 | 5,466,796 | — | — |
| 2007-12-03 | $47.16 | $169.36 | 7,597,645 | — | — |
| 2007-11-30 | $47.05 | $169.00 | 8,494,000 | — | — |
| 2007-11-29 | $47.48 | $170.52 | 5,069,546 | — | — |
| 2007-11-28 | $47.73 | $171.44 | 9,131,665 | — | — |
| 2007-11-27 | $46.57 | $167.26 | 8,334,305 | — | — |
| 2007-11-26 | $45.74 | $164.28 | 6,260,978 | — | — |
| 2007-11-23 | $46.23 | $166.04 | 2,340,915 | — | — |
| 2007-11-21 | $45.80 | $164.50 | 6,983,019 | — | — |
| 2007-11-20 | $46.77 | $167.98 | 8,471,277 | — | — |
| 2007-11-19 | $46.27 | $166.20 | 8,783,039 | — | — |
| 2007-11-16 | $46.76 | $167.94 | 7,420,789 | — | — |
| 2007-11-15 | $46.54 | $167.15 | 7,431,435 | — | — |
| 2007-11-14 | $47.15 | $169.34 | 5,812,562 | — | — |
| 2007-11-13 | $47.41 | $169.54 | 6,929,470 | — | — |
| 2007-11-12 | $46.53 | $166.39 | 8,375,937 | — | — |
| 2007-11-09 | $46.26 | $165.45 | 10,947,416 | — | — |
| 2007-11-08 | $47.01 | $168.13 | 9,820,338 | — | — |
| 2007-11-07 | $46.86 | $167.59 | 7,873,018 | — | — |
| 2007-11-06 | $48.22 | $172.45 | 5,612,189 | — | — |
| 2007-11-05 | $47.90 | $171.30 | 6,192,015 | — | — |
| 2007-11-02 | $47.61 | $170.26 | 6,064,260 | — | — |
| 2007-11-01 | $47.02 | $168.17 | 8,420,747 | — | — |
| 2007-10-31 | $48.20 | $172.38 | 8,407,876 | — | — |
| 2007-10-30 | $47.72 | $170.65 | 5,966,059 | — | — |
| 2007-10-29 | $47.69 | $170.56 | 4,748,250 | — | — |
| 2007-10-26 | $47.48 | $169.79 | 9,165,829 | — | — |
| 2007-10-25 | $47.65 | $170.42 | 8,855,020 | — | — |
| 2007-10-24 | $48.14 | $172.15 | 8,376,414 | — | — |
| 2007-10-23 | $47.84 | $171.10 | 6,501,870 | — | — |
| 2007-10-22 | $47.70 | $170.60 | 9,380,979 | — | — |
| 2007-10-19 | $47.83 | $171.05 | 15,833,591 | — | — |
| 2007-10-18 | $48.73 | $174.27 | 10,386,340 | — | — |
| 2007-10-17 | $48.33 | $172.85 | 22,773,071 | — | — |
| 2007-10-16 | $50.13 | $179.27 | 6,375,863 | — | — |
| 2007-10-15 | $50.26 | $179.76 | 5,147,566 | — | — |
| 2007-10-12 | $50.55 | $180.78 | 4,698,991 | — | — |
| 2007-10-11 | $49.87 | $178.37 | 7,520,419 | — | — |
| 2007-10-10 | $50.66 | $181.18 | 5,524,635 | — | — |
| 2007-10-09 | $51.10 | $182.76 | 4,699,785 | — | — |
| 2007-10-08 | $50.57 | $180.87 | 5,103,868 | — | — |
| 2007-10-05 | $50.87 | $181.95 | 6,413,045 | — | — |
| 2007-10-04 | $50.40 | $180.26 | 3,577,634 | — | — |
| 2007-10-03 | $50.14 | $179.31 | 6,995,096 | — | — |
| 2007-10-02 | $50.74 | $181.45 | 6,907,224 | — | — |
| 2007-10-01 | $51.65 | $184.71 | 7,337,208 | — | — |
| 2007-09-28 | $50.65 | $181.14 | 5,080,033 | — | — |
| 2007-09-27 | $50.78 | $181.61 | 5,384,168 | — | — |
| 2007-09-26 | $50.47 | $180.51 | 7,393,140 | — | — |
| 2007-09-25 | $50.30 | $179.90 | 7,418,882 | — | — |
| 2007-09-24 | $49.52 | $177.11 | 6,131,633 | — | — |
| 2007-09-21 | $49.99 | $178.77 | 10,286,868 | — | — |
| 2007-09-20 | $49.55 | $177.20 | 6,060,923 | — | — |
| 2007-09-19 | $49.65 | $177.58 | 8,155,225 | — | — |
| 2007-09-18 | $49.19 | $175.91 | 8,578,852 | — | — |
| 2007-09-17 | $47.72 | $170.67 | 4,124,091 | — | — |
| 2007-09-14 | $47.92 | $171.37 | 6,496,627 | — | — |
| 2007-09-13 | $47.21 | $168.85 | 6,389,210 | — | — |
| 2007-09-12 | $47.10 | $168.44 | 5,573,259 | — | — |
| 2007-09-11 | $46.99 | $168.06 | 8,793,685 | — | — |
| 2007-09-10 | $46.88 | $167.65 | 4,862,499 | — | — |
| 2007-09-07 | $46.44 | $166.08 | 6,054,726 | — | — |
| 2007-09-06 | $47.21 | $168.82 | 5,847,361 | — | — |
| 2007-09-05 | $46.22 | $165.31 | 7,183,869 | — | — |
| 2007-09-04 | $46.84 | $167.52 | 7,113,159 | — | — |
| 2007-08-31 | $46.97 | $167.97 | 6,247,154 | — | — |
| 2007-08-30 | $46.47 | $166.19 | 4,398,988 | — | — |
| 2007-08-29 | $46.79 | $167.34 | 6,561,776 | — | — |
| 2007-08-28 | $45.31 | $162.05 | 6,670,622 | — | — |
| 2007-08-27 | $46.39 | $165.92 | 4,234,208 | — | — |
| 2007-08-24 | $46.78 | $167.29 | 4,735,379 | — | — |
| 2007-08-23 | $46.13 | $164.98 | 5,527,178 | — | — |
| 2007-08-22 | $46.49 | $166.26 | 7,108,868 | — | — |
| 2007-08-21 | $45.90 | $164.16 | 8,773,505 | — | — |
| 2007-08-20 | $47.01 | $168.13 | 10,160,702 | — | — |
| 2007-08-17 | $46.46 | $166.15 | 13,401,626 | — | — |
| 2007-08-16 | $44.73 | $159.98 | 14,996,664 | — | — |
| 2007-08-15 | $45.08 | $161.22 | 7,213,901 | — | — |
| 2007-08-14 | $45.80 | $163.08 | 6,276,868 | — | — |
| 2007-08-13 | $46.58 | $165.84 | 6,121,940 | — | — |
| 2007-08-10 | $45.99 | $163.76 | 9,334,581 | — | — |
| 2007-08-09 | $45.54 | $162.17 | 9,847,828 | — | — |
| 2007-08-08 | $46.60 | $165.93 | 8,483,035 | — | — |
| 2007-08-07 | $46.66 | $166.15 | 8,738,864 | — | — |
| 2007-08-06 | $47.11 | $167.72 | 9,698,303 | — | — |
| 2007-08-03 | $46.53 | $165.66 | 9,956,674 | — | — |
| 2007-08-02 | $47.05 | $167.52 | 7,741,449 | — | — |
| 2007-08-01 | $46.98 | $167.28 | 11,157,958 | — | — |
| 2007-07-31 | $45.92 | $163.51 | 9,406,880 | — | — |
| 2007-07-30 | $46.34 | $164.99 | 7,897,012 | — | — |
| 2007-07-27 | $46.12 | $164.23 | 11,719,193 | — | — |
| 2007-07-26 | $46.85 | $166.83 | 14,800,899 | — | — |
| 2007-07-25 | $47.32 | $168.48 | 7,525,345 | — | — |
| 2007-07-24 | $47.04 | $167.48 | 9,381,456 | — | — |
| 2007-07-23 | $47.97 | $170.79 | 8,188,117 | — | — |
| 2007-07-20 | $47.85 | $170.37 | 10,707,477 | — | — |
| 2007-07-19 | $48.57 | $172.94 | 13,309,464 | — | — |
| 2007-07-18 | $47.55 | $169.31 | 13,850,836 | — | — |
| 2007-07-17 | $48.36 | $172.18 | 13,905,021 | — | — |
| 2007-07-16 | $48.25 | $171.80 | 11,689,955 | — | — |
| 2007-07-13 | $47.20 | $168.06 | 7,795,316 | — | — |
| 2007-07-12 | $46.56 | $165.80 | 6,289,898 | — | — |
| 2007-07-11 | $45.94 | $163.58 | 6,982,702 | — | — |
| 2007-07-10 | $45.36 | $161.49 | 8,479,222 | — | — |
| 2007-07-09 | $45.64 | $162.50 | 5,488,247 | — | — |
| 2007-07-06 | $45.69 | $162.68 | 3,969,481 | — | — |
| 2007-07-05 | $45.39 | $161.61 | 5,067,480 | — | — |
| 2007-07-03 | $45.61 | $162.39 | 2,739,913 | — | — |
| 2007-07-02 | $45.60 | $162.37 | 6,494,402 | — | — |
| 2007-06-29 | $44.64 | $158.94 | 6,399,539 | — | — |
| 2007-06-28 | $44.74 | $159.30 | 5,371,615 | — | — |
| 2007-06-27 | $45.00 | $160.22 | 6,216,963 | — | — |
| 2007-06-26 | $44.41 | $158.13 | 6,524,911 | — | — |
| 2007-06-25 | $44.85 | $159.70 | 6,900,074 | — | — |
| 2007-06-22 | $44.92 | $159.95 | 9,719,913 | — | — |
| 2007-06-21 | $45.28 | $161.22 | 6,405,895 | — | — |
| 2007-06-20 | $45.20 | $160.96 | 6,934,078 | — | — |
| 2007-06-19 | $45.14 | $160.71 | 6,789,797 | — | — |
| 2007-06-18 | $45.43 | $161.76 | 5,630,463 | — | — |
| 2007-06-15 | $45.32 | $161.36 | 9,747,879 | — | — |
| 2007-06-14 | $44.86 | $159.72 | 5,372,886 | — | — |
| 2007-06-13 | $44.51 | $158.49 | 7,900,667 | — | — |
| 2007-06-12 | $43.85 | $156.12 | 7,165,913 | — | — |
| 2007-06-11 | $44.17 | $157.26 | 5,088,614 | — | — |
| 2007-06-08 | $44.20 | $157.37 | 9,229,230 | — | — |
| 2007-06-07 | $43.34 | $154.32 | 6,779,627 | — | — |
| 2007-06-06 | $44.00 | $156.68 | 5,731,364 | — | — |
| 2007-06-05 | $44.52 | $158.54 | 6,978,888 | — | — |
| 2007-06-04 | $44.57 | $158.69 | 4,788,134 | — | — |
| 2007-06-01 | $44.54 | $158.60 | 7,266,338 | — | — |
| 2007-05-31 | $44.40 | $158.09 | 8,600,939 | — | — |
| 2007-05-30 | $43.69 | $155.58 | 5,726,120 | — | — |
| 2007-05-29 | $43.42 | $154.59 | 5,210,172 | — | — |
| 2007-05-25 | $43.18 | $153.76 | 4,636,861 | — | — |
| 2007-05-24 | $42.96 | $152.96 | 6,356,318 | — | — |
| 2007-05-23 | $43.33 | $154.28 | 6,035,181 | — | — |
| 2007-05-22 | $43.56 | $155.09 | 6,634,870 | — | — |
| 2007-05-21 | $43.37 | $154.44 | 8,058,455 | — | — |
| 2007-05-18 | $43.54 | $155.04 | 7,518,989 | — | — |
| 2007-05-17 | $43.66 | $155.44 | 6,735,612 | — | — |
| 2007-05-16 | $43.10 | $153.45 | 5,211,761 | — | — |
| 2007-05-15 | $43.11 | $152.90 | 8,964,344 | — | — |
| 2007-05-14 | $42.95 | $152.34 | 4,800,051 | — | — |
| 2007-05-11 | $43.04 | $152.65 | 3,894,480 | — | — |
| 2007-05-10 | $42.81 | $151.83 | 5,105,457 | — | — |
| 2007-05-09 | $43.28 | $153.50 | 5,148,996 | — | — |
| 2007-05-08 | $43.01 | $152.54 | 5,227,174 | — | — |
| 2007-05-07 | $43.46 | $154.13 | 6,668,874 | — | — |
| 2007-05-04 | $42.79 | $151.78 | 5,369,549 | — | — |
| 2007-05-03 | $42.75 | $151.63 | 7,403,787 | — | — |
| 2007-05-02 | $43.05 | $152.68 | 7,029,418 | — | — |
| 2007-05-01 | $42.62 | $151.18 | 5,181,729 | — | — |
| 2007-04-30 | $42.25 | $149.84 | 5,950,328 | — | — |
| 2007-04-27 | $42.60 | $151.09 | 5,308,849 | — | — |
| 2007-04-26 | $42.57 | $151.00 | 6,045,827 | — | — |
| 2007-04-25 | $42.82 | $151.87 | 6,153,879 | — | — |
| 2007-04-24 | $42.65 | $151.27 | 8,422,653 | — | — |
| 2007-04-23 | $42.66 | $151.29 | 9,679,076 | — | — |
| 2007-04-20 | $42.47 | $150.62 | 12,117,078 | — | — |
| 2007-04-19 | $42.30 | $150.04 | 7,856,016 | — | — |
| 2007-04-18 | $42.11 | $149.37 | 11,303,669 | — | — |
| 2007-04-17 | $41.65 | $147.72 | 7,568,407 | — | — |
| 2007-04-16 | $41.40 | $146.85 | 6,736,248 | — | — |
| 2007-04-13 | $40.94 | $145.20 | 5,769,818 | — | — |
| 2007-04-12 | $40.74 | $144.51 | 6,562,570 | — | — |
| 2007-04-11 | $40.33 | $143.03 | 10,769,924 | — | — |
| 2007-04-10 | $40.56 | $143.86 | 13,224,453 | — | — |
| 2007-04-09 | $40.94 | $145.22 | 6,243,181 | — | — |
| 2007-04-05 | $40.86 | $144.93 | 6,590,695 | — | — |
| 2007-04-04 | $40.86 | $144.93 | 11,359,920 | — | — |
| 2007-04-03 | $41.08 | $145.69 | 6,916,758 | — | — |
| 2007-04-02 | $40.73 | $144.46 | 6,595,780 | — | — |
| 2007-03-30 | $40.91 | $145.09 | 8,027,787 | — | — |
| 2007-03-29 | $40.90 | $145.07 | 7,705,856 | — | — |
| 2007-03-28 | $41.14 | $145.91 | 6,270,989 | — | — |
| 2007-03-27 | $41.60 | $147.57 | 6,525,387 | — | — |
| 2007-03-26 | $41.79 | $148.24 | 11,681,851 | — | — |
| 2007-03-23 | $41.99 | $148.95 | 5,408,162 | — | — |
| 2007-03-22 | $41.59 | $147.50 | 4,940,360 | — | — |
| 2007-03-21 | $41.65 | $147.72 | 6,247,948 | — | — |
| 2007-03-20 | $41.06 | $145.62 | 4,195,119 | — | — |
| 2007-03-19 | $40.95 | $145.24 | 5,315,682 | — | — |
| 2007-03-16 | $40.65 | $144.20 | 8,688,970 | — | — |
| 2007-03-15 | $40.53 | $143.75 | 6,304,993 | — | — |
| 2007-03-14 | $40.75 | $144.53 | 7,588,746 | — | — |
| 2007-03-13 | $40.47 | $143.55 | 6,516,966 | — | — |
| 2007-03-12 | $41.13 | $145.87 | 4,028,592 | — | — |
| 2007-03-09 | $40.59 | $143.97 | 4,067,999 | — | — |
| 2007-03-08 | $40.63 | $144.11 | 3,885,582 | — | — |
| 2007-03-07 | $40.44 | $143.44 | 6,471,361 | — | — |
| 2007-03-06 | $40.39 | $143.26 | 7,729,691 | — | — |
| 2007-03-05 | $39.99 | $141.83 | 8,225,776 | — | — |
| 2007-03-02 | $40.50 | $143.64 | 8,254,378 | — | — |
| 2007-03-01 | $40.98 | $145.36 | 11,154,621 | — | — |
| 2007-02-28 | $41.31 | $146.52 | 9,824,469 | — | — |
| 2007-02-27 | $41.20 | $146.11 | 11,066,273 | — | — |
| 2007-02-26 | $42.31 | $150.07 | 5,057,469 | — | — |
| 2007-02-23 | $42.51 | $150.78 | 4,161,591 | — | — |
| 2007-02-22 | $42.48 | $150.67 | 4,979,449 | — | — |
| 2007-02-21 | $42.53 | $150.85 | 7,238,054 | — | — |
| 2007-02-20 | $42.88 | $152.07 | 9,714,352 | — | — |
| 2007-02-16 | $43.22 | $153.30 | 5,275,798 | — | — |
| 2007-02-15 | $43.38 | $153.86 | 8,578,693 | — | — |
| 2007-02-14 | $42.90 | $152.16 | 6,033,274 | — | — |
| 2007-02-13 | $42.29 | $149.41 | 4,794,172 | — | — |
| 2007-02-12 | $42.19 | $149.05 | 6,527,930 | — | — |
| 2007-02-09 | $42.53 | $150.25 | 3,242,990 | — | — |
| 2007-02-08 | $42.83 | $151.30 | 4,777,011 | — | — |
| 2007-02-07 | $43.12 | $152.32 | 4,579,975 | — | — |
| 2007-02-06 | $43.05 | $152.10 | 5,730,570 | — | — |
| 2007-02-05 | $42.65 | $150.67 | 5,612,189 | — | — |
| 2007-02-02 | $42.79 | $151.19 | 7,213,107 | — | — |
| 2007-02-01 | $43.16 | $152.48 | 9,379,549 | — | — |
| 2007-01-31 | $42.81 | $151.23 | 8,272,652 | — | — |
| 2007-01-30 | $42.13 | $148.85 | 12,030,319 | — | — |
| 2007-01-29 | $41.34 | $146.05 | 6,866,069 | — | — |
| 2007-01-26 | $41.56 | $146.83 | 7,307,652 | — | — |
| 2007-01-25 | $41.67 | $147.21 | 7,432,865 | — | — |
| 2007-01-24 | $42.06 | $148.58 | 8,331,763 | — | — |
| 2007-01-23 | $41.62 | $147.05 | 12,899,025 | — | — |
| 2007-01-22 | $40.33 | $142.49 | 7,810,094 | — | — |
| 2007-01-19 | $41.02 | $144.92 | 6,650,124 | — | — |
| 2007-01-18 | $40.85 | $144.32 | 6,687,307 | — | — |
| 2007-01-17 | $40.79 | $144.12 | 6,929,947 | — | — |
| 2007-01-16 | $40.61 | $143.47 | 6,537,782 | — | — |
| 2007-01-12 | $40.54 | $143.23 | 8,439,020 | — | — |
| 2007-01-11 | $40.09 | $141.63 | 7,955,646 | — | — |
| 2007-01-10 | $39.45 | $139.38 | 8,205,914 | — | — |
| 2007-01-09 | $39.31 | $138.89 | 7,190,225 | — | — |
| 2007-01-08 | $39.77 | $140.49 | 5,318,701 | — | — |
| 2007-01-05 | $39.45 | $139.36 | 6,918,983 | — | — |
| 2007-01-04 | $39.57 | $139.78 | 7,830,910 | — | — |
| 2007-01-03 | $39.53 | $139.65 | 7,602,412 | — | — |