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
- 1995-09-18 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 | $51.05 | $53.97 | 947,400 | — | — |
| 2007-12-28 | $51.67 | $54.63 | 298,200 | — | — |
| 2007-12-27 | $51.45 | $54.40 | 973,000 | — | — |
| 2007-12-26 | $51.95 | $54.92 | 267,400 | — | — |
| 2007-12-24 | $51.94 | $54.91 | 190,400 | — | — |
| 2007-12-21 | $51.42 | $54.36 | 1,282,700 | — | — |
| 2007-12-20 | $51.30 | $54.24 | 1,399,600 | — | — |
| 2007-12-19 | $50.82 | $53.73 | 1,366,300 | — | — |
| 2007-12-18 | $51.05 | $53.97 | 1,841,900 | — | — |
| 2007-12-17 | $50.05 | $52.92 | 1,984,700 | — | — |
| 2007-12-14 | $51.13 | $54.06 | 1,313,900 | — | — |
| 2007-12-13 | $52.59 | $55.60 | 1,440,900 | — | — |
| 2007-12-12 | $52.70 | $55.72 | 3,170,800 | — | — |
| 2007-12-11 | $52.67 | $55.69 | 1,625,300 | — | — |
| 2007-12-10 | $52.92 | $55.95 | 799,800 | — | — |
| 2007-12-07 | $52.35 | $55.35 | 1,308,400 | — | — |
| 2007-12-06 | $52.53 | $55.54 | 1,558,300 | — | — |
| 2007-12-05 | $52.01 | $54.99 | 1,649,800 | — | — |
| 2007-12-04 | $51.94 | $54.91 | 2,290,500 | — | — |
| 2007-12-03 | $51.82 | $54.79 | 2,147,300 | — | — |
| 2007-11-30 | $51.22 | $54.15 | 1,185,700 | — | — |
| 2007-11-29 | $51.35 | $54.29 | 1,797,800 | — | — |
| 2007-11-28 | $51.47 | $54.42 | 3,113,800 | — | — |
| 2007-11-27 | $50.89 | $53.80 | 2,646,200 | — | — |
| 2007-11-26 | $50.58 | $53.48 | 1,357,000 | — | — |
| 2007-11-23 | $51.60 | $54.55 | 749,000 | — | — |
| 2007-11-21 | $51.48 | $54.43 | 1,232,000 | — | — |
| 2007-11-20 | $51.60 | $54.55 | 2,436,900 | — | — |
| 2007-11-19 | $50.74 | $53.65 | 1,825,900 | — | — |
| 2007-11-16 | $51.24 | $54.17 | 1,736,500 | — | — |
| 2007-11-15 | $50.64 | $53.54 | 1,700,000 | — | — |
| 2007-11-14 | $51.20 | $54.13 | 1,193,500 | — | — |
| 2007-11-13 | $51.32 | $54.26 | 1,382,800 | — | — |
| 2007-11-12 | $50.13 | $53.00 | 2,277,300 | — | — |
| 2007-11-09 | $51.55 | $54.50 | 1,991,200 | — | — |
| 2007-11-08 | $52.41 | $55.41 | 3,473,900 | — | — |
| 2007-11-07 | $53.17 | $56.21 | 1,494,400 | — | — |
| 2007-11-06 | $53.53 | $56.60 | 993,400 | — | — |
| 2007-11-05 | $52.71 | $55.73 | 1,192,700 | — | — |
| 2007-11-02 | $53.25 | $56.30 | 1,011,900 | — | — |
| 2007-11-01 | $52.80 | $55.82 | 1,794,900 | — | — |
| 2007-10-31 | $54.28 | $57.39 | 1,220,300 | — | — |
| 2007-10-30 | $53.84 | $56.92 | 864,600 | — | — |
| 2007-10-29 | $54.42 | $57.54 | 1,449,400 | — | — |
| 2007-10-26 | $53.70 | $56.78 | 1,076,000 | — | — |
| 2007-10-25 | $53.36 | $56.42 | 1,774,200 | — | — |
| 2007-10-24 | $53.49 | $56.55 | 2,151,900 | — | — |
| 2007-10-23 | $53.89 | $56.98 | 1,768,300 | — | — |
| 2007-10-22 | $53.63 | $56.70 | 1,902,000 | — | — |
| 2007-10-19 | $53.56 | $56.63 | 2,445,300 | — | — |
| 2007-10-18 | $54.68 | $57.81 | 3,076,500 | — | — |
| 2007-10-17 | $56.30 | $59.52 | 2,952,800 | — | — |
| 2007-10-16 | $54.79 | $57.93 | 1,156,800 | — | — |
| 2007-10-15 | $55.31 | $58.48 | 1,711,300 | — | — |
| 2007-10-12 | $55.85 | $59.05 | 1,890,700 | — | — |
| 2007-10-11 | $54.81 | $57.95 | 1,910,800 | — | — |
| 2007-10-10 | $56.22 | $59.44 | 1,786,000 | — | — |
| 2007-10-09 | $56.80 | $60.05 | 1,890,600 | — | — |
| 2007-10-08 | $56.36 | $59.59 | 5,108,400 | — | — |
| 2007-10-05 | $59.23 | $62.62 | 2,770,600 | — | — |
| 2007-10-04 | $57.89 | $61.21 | 1,807,800 | — | — |
| 2007-10-03 | $58.63 | $61.99 | 1,389,200 | — | — |
| 2007-10-02 | $58.71 | $62.07 | 2,546,000 | — | — |
| 2007-10-01 | $59.86 | $63.29 | 2,131,000 | — | — |
| 2007-09-28 | $58.67 | $62.03 | 1,196,100 | — | — |
| 2007-09-27 | $57.78 | $61.09 | 991,300 | — | — |
| 2007-09-26 | $58.10 | $61.43 | 1,173,000 | — | — |
| 2007-09-25 | $58.42 | $61.77 | 1,668,900 | — | — |
| 2007-09-24 | $58.25 | $61.59 | 816,200 | — | — |
| 2007-09-21 | $58.64 | $62.00 | 1,312,000 | — | — |
| 2007-09-20 | $58.03 | $61.35 | 2,496,900 | — | — |
| 2007-09-19 | $57.90 | $61.22 | 2,749,200 | — | — |
| 2007-09-18 | $58.59 | $61.95 | 1,754,000 | — | — |
| 2007-09-17 | $57.13 | $60.40 | 886,200 | — | — |
| 2007-09-14 | $57.49 | $60.78 | 1,030,100 | — | — |
| 2007-09-13 | $57.62 | $60.92 | 1,930,300 | — | — |
| 2007-09-12 | $56.73 | $59.98 | 1,290,200 | — | — |
| 2007-09-11 | $56.36 | $59.59 | 1,016,500 | — | — |
| 2007-09-10 | $55.71 | $58.90 | 1,522,800 | — | — |
| 2007-09-07 | $55.36 | $58.53 | 3,129,800 | — | — |
| 2007-09-06 | $55.55 | $58.73 | 2,617,900 | — | — |
| 2007-09-05 | $53.80 | $56.88 | 1,341,900 | — | — |
| 2007-09-04 | $54.08 | $57.18 | 1,028,600 | — | — |
| 2007-08-31 | $54.07 | $57.17 | 1,274,400 | — | — |
| 2007-08-30 | $52.77 | $55.79 | 1,005,400 | — | — |
| 2007-08-29 | $53.21 | $56.26 | 1,259,300 | — | — |
| 2007-08-28 | $51.58 | $54.53 | 1,353,700 | — | — |
| 2007-08-27 | $52.59 | $55.60 | 1,637,100 | — | — |
| 2007-08-24 | $53.54 | $56.61 | 1,558,000 | — | — |
| 2007-08-23 | $52.28 | $55.27 | 1,925,600 | — | — |
| 2007-08-22 | $52.49 | $55.50 | 1,060,700 | — | — |
| 2007-08-21 | $52.16 | $55.15 | 696,800 | — | — |
| 2007-08-20 | $52.21 | $55.20 | 1,563,500 | — | — |
| 2007-08-17 | $52.47 | $55.47 | 3,303,600 | — | — |
| 2007-08-16 | $51.60 | $54.55 | 4,151,500 | — | — |
| 2007-08-15 | $51.99 | $54.97 | 3,037,500 | — | — |
| 2007-08-14 | $52.52 | $55.53 | 1,707,900 | — | — |
| 2007-08-13 | $53.15 | $56.19 | 2,478,000 | — | — |
| 2007-08-10 | $54.73 | $57.86 | 3,029,000 | — | — |
| 2007-08-09 | $54.51 | $57.63 | 3,251,100 | — | — |
| 2007-08-08 | $55.09 | $58.24 | 1,672,200 | — | — |
| 2007-08-07 | $54.76 | $57.90 | 1,866,100 | — | — |
| 2007-08-06 | $55.28 | $58.45 | 2,692,800 | — | — |
| 2007-08-03 | $53.69 | $56.76 | 1,837,200 | — | — |
| 2007-08-02 | $55.05 | $58.20 | 1,948,800 | — | — |
| 2007-08-01 | $54.40 | $57.52 | 2,051,800 | — | — |
| 2007-07-31 | $53.92 | $57.01 | 2,164,800 | — | — |
| 2007-07-30 | $54.83 | $57.97 | 1,928,600 | — | — |
| 2007-07-27 | $52.87 | $55.90 | 2,681,000 | — | — |
| 2007-07-26 | $53.69 | $56.76 | 2,569,000 | — | — |
| 2007-07-25 | $55.66 | $58.85 | 2,290,400 | — | — |
| 2007-07-24 | $55.24 | $58.40 | 2,513,300 | — | — |
| 2007-07-23 | $57.20 | $60.48 | 2,556,100 | — | — |
| 2007-07-20 | $55.22 | $58.38 | 2,237,600 | — | — |
| 2007-07-19 | $55.54 | $58.72 | 10,297,200 | — | — |
| 2007-07-18 | $51.95 | $54.92 | 3,537,000 | — | — |
| 2007-07-17 | $52.79 | $55.81 | 2,734,300 | — | — |
| 2007-07-16 | $52.44 | $55.44 | 1,683,900 | — | — |
| 2007-07-13 | $52.14 | $55.13 | 1,599,700 | — | — |
| 2007-07-12 | $52.35 | $55.35 | 2,171,300 | — | — |
| 2007-07-11 | $50.45 | $53.34 | 2,094,800 | — | — |
| 2007-07-10 | $49.85 | $52.70 | 1,904,600 | — | — |
| 2007-07-09 | $50.19 | $53.06 | 942,700 | — | — |
| 2007-07-06 | $50.54 | $53.43 | 811,200 | — | — |
| 2007-07-05 | $50.63 | $53.53 | 1,512,700 | — | — |
| 2007-07-03 | $50.98 | $53.90 | 1,941,700 | — | — |
| 2007-07-02 | $51.78 | $54.75 | 1,237,900 | — | — |
| 2007-06-29 | $51.07 | $53.99 | 1,328,300 | — | — |
| 2007-06-28 | $51.01 | $53.93 | 1,660,700 | — | — |
| 2007-06-27 | $51.35 | $54.29 | 1,628,400 | — | — |
| 2007-06-26 | $50.44 | $53.33 | 2,488,400 | — | — |
| 2007-06-25 | $50.17 | $53.04 | 1,263,400 | — | — |
| 2007-06-22 | $50.50 | $53.39 | 971,100 | — | — |
| 2007-06-21 | $51.05 | $53.97 | 1,818,300 | — | — |
| 2007-06-20 | $50.50 | $53.39 | 1,221,100 | — | — |
| 2007-06-19 | $51.02 | $53.94 | 2,399,500 | — | — |
| 2007-06-18 | $50.00 | $52.86 | 1,797,800 | — | — |
| 2007-06-15 | $48.83 | $51.63 | 1,023,900 | — | — |
| 2007-06-14 | $48.78 | $51.57 | 823,400 | — | — |
| 2007-06-13 | $48.53 | $51.31 | 1,045,200 | — | — |
| 2007-06-12 | $48.12 | $50.88 | 2,329,200 | — | — |
| 2007-06-11 | $49.04 | $51.85 | 902,200 | — | — |
| 2007-06-08 | $48.91 | $51.71 | 1,546,000 | — | — |
| 2007-06-07 | $47.85 | $50.59 | 1,844,500 | — | — |
| 2007-06-06 | $48.84 | $51.64 | 2,371,300 | — | — |
| 2007-06-05 | $49.08 | $51.89 | 2,441,700 | — | — |
| 2007-06-04 | $49.37 | $52.20 | 1,543,000 | — | — |
| 2007-06-01 | $49.05 | $51.86 | 2,765,400 | — | — |
| 2007-05-31 | $47.74 | $50.47 | 1,681,800 | — | — |
| 2007-05-30 | $47.36 | $50.07 | 1,193,700 | — | — |
| 2007-05-29 | $47.33 | $50.04 | 581,000 | — | — |
| 2007-05-25 | $47.45 | $50.17 | 1,585,900 | — | — |
| 2007-05-24 | $47.09 | $49.79 | 2,059,400 | — | — |
| 2007-05-23 | $47.77 | $50.51 | 1,464,300 | — | — |
| 2007-05-22 | $47.21 | $49.91 | 2,904,800 | — | — |
| 2007-05-21 | $46.12 | $48.76 | 1,749,900 | — | — |
| 2007-05-18 | $46.29 | $48.94 | 1,350,100 | — | — |
| 2007-05-17 | $45.97 | $48.60 | 932,400 | — | — |
| 2007-05-16 | $46.56 | $49.23 | 1,244,300 | — | — |
| 2007-05-15 | $46.46 | $49.12 | 1,087,500 | — | — |
| 2007-05-14 | $46.97 | $49.66 | 822,300 | — | — |
| 2007-05-11 | $46.72 | $49.40 | 985,600 | — | — |
| 2007-05-10 | $46.34 | $48.99 | 1,923,700 | — | — |
| 2007-05-09 | $47.77 | $50.51 | 2,087,700 | — | — |
| 2007-05-08 | $47.11 | $49.81 | 1,131,900 | — | — |
| 2007-05-07 | $48.16 | $50.27 | 784,800 | — | — |
| 2007-05-04 | $47.93 | $50.03 | 848,600 | — | — |
| 2007-05-03 | $47.64 | $49.73 | 1,484,000 | — | — |
| 2007-05-02 | $48.01 | $50.11 | 1,046,600 | — | — |
| 2007-05-01 | $48.13 | $50.24 | 698,500 | — | — |
| 2007-04-30 | $48.00 | $50.10 | 1,328,000 | — | — |
| 2007-04-27 | $48.61 | $50.74 | 1,113,100 | — | — |
| 2007-04-26 | $48.95 | $51.09 | 1,084,800 | — | — |
| 2007-04-25 | $49.87 | $52.05 | 1,268,100 | — | — |
| 2007-04-24 | $49.45 | $51.62 | 2,655,700 | — | — |
| 2007-04-23 | $49.67 | $51.84 | 1,593,800 | — | — |
| 2007-04-20 | $50.39 | $52.60 | 4,211,600 | — | — |
| 2007-04-19 | $49.18 | $51.33 | 2,267,200 | — | — |
| 2007-04-18 | $49.35 | $51.51 | 1,393,400 | — | — |
| 2007-04-17 | $49.40 | $51.56 | 1,592,300 | — | — |
| 2007-04-16 | $49.16 | $51.31 | 2,049,800 | — | — |
| 2007-04-13 | $48.01 | $50.11 | 3,358,000 | — | — |
| 2007-04-12 | $46.57 | $48.61 | 3,310,600 | — | — |
| 2007-04-11 | $45.79 | $47.79 | 2,381,700 | — | — |
| 2007-04-10 | $46.71 | $48.76 | 1,522,000 | — | — |
| 2007-04-09 | $46.36 | $48.39 | 698,000 | — | — |
| 2007-04-05 | $46.72 | $48.77 | 1,093,000 | — | — |
| 2007-04-04 | $46.30 | $48.33 | 2,287,000 | — | — |
| 2007-04-03 | $45.57 | $47.57 | 1,810,100 | — | — |
| 2007-04-02 | $45.08 | $47.05 | 1,286,600 | — | — |
| 2007-03-30 | $44.65 | $46.61 | 1,170,200 | — | — |
| 2007-03-29 | $44.63 | $46.58 | 1,597,000 | — | — |
| 2007-03-28 | $44.45 | $46.40 | 2,686,800 | — | — |
| 2007-03-27 | $45.24 | $47.22 | 1,349,000 | — | — |
| 2007-03-26 | $45.67 | $47.67 | 815,600 | — | — |
| 2007-03-23 | $45.57 | $47.57 | 1,546,900 | — | — |
| 2007-03-22 | $46.28 | $48.31 | 1,887,600 | — | — |
| 2007-03-21 | $46.36 | $48.39 | 2,868,500 | — | — |
| 2007-03-20 | $45.01 | $46.98 | 3,439,800 | — | — |
| 2007-03-19 | $45.22 | $47.20 | 1,192,600 | — | — |
| 2007-03-16 | $45.34 | $47.33 | 1,092,100 | — | — |
| 2007-03-15 | $45.19 | $47.17 | 1,276,700 | — | — |
| 2007-03-14 | $45.28 | $47.26 | 2,944,400 | — | — |
| 2007-03-13 | $45.00 | $46.97 | 1,681,000 | — | — |
| 2007-03-12 | $46.35 | $48.38 | 1,181,900 | — | — |
| 2007-03-09 | $46.03 | $48.05 | 1,393,800 | — | — |
| 2007-03-08 | $46.12 | $48.14 | 1,286,100 | — | — |
| 2007-03-07 | $45.82 | $47.83 | 1,316,700 | — | — |
| 2007-03-06 | $46.24 | $48.26 | 1,410,700 | — | — |
| 2007-03-05 | $45.50 | $47.49 | 1,886,600 | — | — |
| 2007-03-02 | $46.22 | $48.24 | 2,819,600 | — | — |
| 2007-03-01 | $47.52 | $49.60 | 8,816,700 | — | — |
| 2007-02-28 | $46.02 | $48.03 | 3,073,100 | — | — |
| 2007-02-27 | $45.16 | $47.14 | 5,056,300 | — | — |
| 2007-02-26 | $46.28 | $48.31 | 1,475,900 | — | — |
| 2007-02-23 | $45.88 | $47.89 | 1,257,800 | — | — |
| 2007-02-22 | $46.27 | $48.30 | 1,415,700 | — | — |
| 2007-02-21 | $46.49 | $48.53 | 1,320,200 | — | — |
| 2007-02-20 | $46.85 | $48.90 | 1,086,000 | — | — |
| 2007-02-16 | $47.11 | $49.17 | 848,300 | — | — |
| 2007-02-15 | $47.32 | $49.39 | 1,419,900 | — | — |
| 2007-02-14 | $47.63 | $49.72 | 1,514,900 | — | — |
| 2007-02-13 | $46.97 | $49.03 | 1,381,800 | — | — |
| 2007-02-12 | $46.33 | $48.36 | 1,150,900 | — | — |
| 2007-02-09 | $46.30 | $48.33 | 1,829,700 | — | — |
| 2007-02-08 | $46.43 | $48.46 | 1,265,000 | — | — |
| 2007-02-07 | $46.02 | $48.03 | 2,400,600 | — | — |
| 2007-02-06 | $45.78 | $47.78 | 1,028,900 | — | — |
| 2007-02-05 | $45.76 | $47.76 | 1,767,700 | — | — |
| 2007-02-02 | $46.13 | $48.15 | 1,713,600 | — | — |
| 2007-02-01 | $46.76 | $48.81 | 2,030,200 | — | — |
| 2007-01-31 | $46.34 | $48.37 | 2,600,600 | — | — |
| 2007-01-30 | $46.68 | $48.72 | 2,180,900 | — | — |
| 2007-01-29 | $46.63 | $48.67 | 2,870,900 | — | — |
| 2007-01-26 | $46.20 | $48.22 | 2,623,100 | — | — |
| 2007-01-25 | $46.36 | $48.39 | 5,097,900 | — | — |
| 2007-01-24 | $46.50 | $48.54 | 10,771,100 | — | — |
| 2007-01-23 | $50.02 | $52.21 | 3,410,500 | — | — |
| 2007-01-22 | $48.79 | $50.93 | 2,788,500 | — | — |
| 2007-01-19 | $49.04 | $51.19 | 1,807,900 | — | — |
| 2007-01-18 | $48.97 | $51.11 | 3,928,100 | — | — |
| 2007-01-17 | $49.92 | $52.11 | 2,066,800 | — | — |
| 2007-01-16 | $50.28 | $52.48 | 3,285,200 | — | — |
| 2007-01-12 | $50.02 | $52.21 | 10,466,500 | — | — |
| 2007-01-11 | $48.50 | $50.62 | 11,604,900 | — | — |
| 2007-01-10 | $54.13 | $56.50 | 1,405,600 | — | — |
| 2007-01-09 | $54.61 | $57.00 | 3,846,700 | — | — |
| 2007-01-08 | $55.71 | $58.15 | 4,099,900 | — | — |
| 2007-01-05 | $53.37 | $55.71 | 2,574,000 | — | — |
| 2007-01-04 | $53.61 | $55.96 | 1,704,100 | — | — |
| 2007-01-03 | $53.20 | $55.53 | 1,355,500 | — | — |