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
- 2002-07-01 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 | $45.53 | $50.15 | 498,300 | — | — |
| 2007-12-28 | $46.59 | $51.32 | 625,800 | — | — |
| 2007-12-27 | $46.32 | $51.02 | 498,400 | — | — |
| 2007-12-26 | $46.96 | $51.73 | 462,700 | — | — |
| 2007-12-24 | $46.81 | $51.56 | 262,300 | — | — |
| 2007-12-21 | $46.71 | $51.45 | 2,199,200 | — | — |
| 2007-12-20 | $45.97 | $50.64 | 1,577,500 | — | — |
| 2007-12-19 | $46.16 | $50.85 | 1,163,700 | — | — |
| 2007-12-18 | $45.91 | $50.57 | 1,081,800 | — | — |
| 2007-12-17 | $45.07 | $49.65 | 1,692,100 | — | — |
| 2007-12-14 | $45.54 | $50.17 | 1,056,500 | — | — |
| 2007-12-13 | $46.63 | $51.37 | 1,394,300 | — | — |
| 2007-12-12 | $47.82 | $52.68 | 1,181,700 | — | — |
| 2007-12-11 | $47.08 | $51.86 | 830,300 | — | — |
| 2007-12-10 | $47.60 | $52.43 | 921,700 | — | — |
| 2007-12-07 | $48.24 | $53.14 | 711,300 | — | — |
| 2007-12-06 | $47.55 | $52.38 | 1,017,300 | — | — |
| 2007-12-05 | $47.80 | $52.66 | 914,800 | — | — |
| 2007-12-04 | $47.52 | $52.35 | 746,000 | — | — |
| 2007-12-03 | $47.19 | $51.98 | 886,600 | — | — |
| 2007-11-30 | $47.46 | $52.28 | 1,462,900 | — | — |
| 2007-11-29 | $46.47 | $51.19 | 825,000 | — | — |
| 2007-11-28 | $46.87 | $51.63 | 1,083,200 | — | — |
| 2007-11-27 | $46.03 | $50.71 | 1,897,600 | — | — |
| 2007-11-26 | $45.01 | $49.58 | 1,264,300 | — | — |
| 2007-11-23 | $46.32 | $51.02 | 1,125,400 | — | — |
| 2007-11-21 | $43.75 | $48.19 | 913,800 | — | — |
| 2007-11-20 | $43.86 | $48.31 | 1,781,700 | — | — |
| 2007-11-19 | $43.08 | $47.46 | 1,115,300 | — | — |
| 2007-11-16 | $44.00 | $48.47 | 789,200 | — | — |
| 2007-11-15 | $43.87 | $48.33 | 3,327,500 | — | — |
| 2007-11-14 | $44.63 | $49.16 | 3,110,800 | — | — |
| 2007-11-13 | $45.99 | $50.66 | 1,273,000 | — | — |
| 2007-11-12 | $44.65 | $49.19 | 1,132,100 | — | — |
| 2007-11-09 | $44.94 | $49.50 | 1,218,800 | — | — |
| 2007-11-08 | $45.48 | $50.10 | 1,650,000 | — | — |
| 2007-11-07 | $44.72 | $49.26 | 1,141,500 | — | — |
| 2007-11-06 | $45.25 | $49.85 | 2,314,400 | — | — |
| 2007-11-05 | $43.60 | $48.03 | 1,082,600 | — | — |
| 2007-11-02 | $44.02 | $48.49 | 1,324,700 | — | — |
| 2007-11-01 | $43.22 | $47.61 | 734,400 | — | — |
| 2007-10-31 | $44.01 | $48.48 | 1,770,100 | — | — |
| 2007-10-30 | $42.68 | $47.02 | 989,600 | — | — |
| 2007-10-29 | $42.49 | $46.81 | 2,152,800 | — | — |
| 2007-10-26 | $43.13 | $47.51 | 1,054,800 | — | — |
| 2007-10-25 | $42.63 | $46.96 | 1,291,800 | — | — |
| 2007-10-24 | $42.21 | $46.50 | 955,800 | — | — |
| 2007-10-23 | $42.39 | $46.70 | 884,900 | — | — |
| 2007-10-22 | $41.95 | $46.21 | 944,900 | — | — |
| 2007-10-19 | $42.12 | $46.40 | 1,269,700 | — | — |
| 2007-10-18 | $42.98 | $47.35 | 837,800 | — | — |
| 2007-10-17 | $42.97 | $47.33 | 1,503,500 | — | — |
| 2007-10-16 | $43.09 | $47.47 | 1,190,700 | — | — |
| 2007-10-15 | $43.97 | $48.44 | 1,125,600 | — | — |
| 2007-10-12 | $44.42 | $48.93 | 995,900 | — | — |
| 2007-10-11 | $44.40 | $48.91 | 1,035,200 | — | — |
| 2007-10-10 | $44.53 | $49.05 | 1,113,300 | — | — |
| 2007-10-09 | $44.83 | $49.38 | 1,421,600 | — | — |
| 2007-10-08 | $43.72 | $48.16 | 1,573,200 | — | — |
| 2007-10-05 | $43.03 | $47.40 | 1,059,400 | — | — |
| 2007-10-04 | $42.84 | $47.19 | 3,809,200 | — | — |
| 2007-10-03 | $42.34 | $46.64 | 3,731,400 | — | — |
| 2007-10-02 | $42.53 | $46.85 | 3,216,000 | — | — |
| 2007-10-01 | $42.47 | $46.78 | 2,089,000 | — | — |
| 2007-09-28 | $42.42 | $46.73 | 1,518,700 | — | — |
| 2007-09-27 | $42.38 | $46.68 | 941,300 | — | — |
| 2007-09-26 | $42.61 | $46.94 | 668,200 | — | — |
| 2007-09-25 | $42.63 | $46.96 | 1,284,800 | — | — |
| 2007-09-24 | $42.44 | $46.75 | 906,000 | — | — |
| 2007-09-21 | $42.49 | $46.81 | 1,289,600 | — | — |
| 2007-09-20 | $43.10 | $47.48 | 756,100 | — | — |
| 2007-09-19 | $43.22 | $47.61 | 773,200 | — | — |
| 2007-09-18 | $42.82 | $47.17 | 1,260,500 | — | — |
| 2007-09-17 | $41.81 | $46.06 | 1,454,500 | — | — |
| 2007-09-14 | $42.68 | $47.02 | 1,251,900 | — | — |
| 2007-09-13 | $42.82 | $47.17 | 906,400 | — | — |
| 2007-09-12 | $42.63 | $46.96 | 1,055,100 | — | — |
| 2007-09-11 | $41.82 | $46.07 | 3,373,000 | — | — |
| 2007-09-10 | $41.24 | $45.43 | 1,695,500 | — | — |
| 2007-09-07 | $41.10 | $45.27 | 624,300 | — | — |
| 2007-09-06 | $41.03 | $45.20 | 454,500 | — | — |
| 2007-09-05 | $41.05 | $45.22 | 996,500 | — | — |
| 2007-09-04 | $41.24 | $45.43 | 1,850,000 | — | — |
| 2007-08-31 | $40.95 | $45.11 | 2,165,800 | — | — |
| 2007-08-30 | $40.21 | $44.29 | 1,280,800 | — | — |
| 2007-08-29 | $40.38 | $44.48 | 977,300 | — | — |
| 2007-08-28 | $39.48 | $43.49 | 946,300 | — | — |
| 2007-08-27 | $40.59 | $44.71 | 1,038,300 | — | — |
| 2007-08-24 | $40.59 | $44.71 | 1,472,900 | — | — |
| 2007-08-23 | $39.92 | $43.97 | 1,193,200 | — | — |
| 2007-08-22 | $40.05 | $44.12 | 979,800 | — | — |
| 2007-08-21 | $39.52 | $43.53 | 672,400 | — | — |
| 2007-08-20 | $39.56 | $43.58 | 1,247,700 | — | — |
| 2007-08-17 | $39.25 | $43.24 | 2,553,600 | — | — |
| 2007-08-16 | $38.60 | $42.52 | 1,918,400 | — | — |
| 2007-08-15 | $38.82 | $42.76 | 1,541,900 | — | — |
| 2007-08-14 | $39.71 | $43.74 | 1,079,100 | — | — |
| 2007-08-13 | $40.25 | $44.34 | 1,194,000 | — | — |
| 2007-08-10 | $40.66 | $44.79 | 3,845,800 | — | — |
| 2007-08-09 | $41.23 | $45.42 | 3,734,600 | — | — |
| 2007-08-08 | $42.41 | $46.72 | 1,743,600 | — | — |
| 2007-08-07 | $41.86 | $46.11 | 1,675,400 | — | — |
| 2007-08-06 | $41.62 | $45.85 | 3,954,800 | — | — |
| 2007-08-03 | $40.81 | $44.96 | 3,127,800 | — | — |
| 2007-08-02 | $41.34 | $45.54 | 9,491,400 | — | — |
| 2007-08-01 | $40.93 | $45.09 | 2,642,600 | — | — |
| 2007-07-31 | $41.75 | $45.99 | 1,282,100 | — | — |
| 2007-07-30 | $41.42 | $45.63 | 1,266,700 | — | — |
| 2007-07-27 | $40.87 | $45.02 | 2,062,100 | — | — |
| 2007-07-26 | $41.33 | $45.53 | 2,185,900 | — | — |
| 2007-07-25 | $42.36 | $46.66 | 2,033,700 | — | — |
| 2007-07-24 | $42.25 | $46.54 | 1,186,300 | — | — |
| 2007-07-23 | $42.78 | $47.13 | 1,324,200 | — | — |
| 2007-07-20 | $43.05 | $47.42 | 4,634,600 | — | — |
| 2007-07-19 | $43.08 | $47.46 | 3,511,400 | — | — |
| 2007-07-18 | $42.69 | $47.03 | 2,148,400 | — | — |
| 2007-07-17 | $42.71 | $47.05 | 2,184,100 | — | — |
| 2007-07-16 | $42.90 | $47.26 | 2,956,600 | — | — |
| 2007-07-13 | $42.52 | $46.84 | 7,698,500 | — | — |
| 2007-07-12 | $42.51 | $46.83 | 4,226,700 | — | — |
| 2007-07-11 | $41.60 | $45.83 | 2,553,000 | — | — |
| 2007-07-10 | $41.41 | $45.62 | 2,225,700 | — | — |
| 2007-07-09 | $41.74 | $45.98 | 2,014,700 | — | — |
| 2007-07-06 | $41.84 | $46.09 | 1,701,200 | — | — |
| 2007-07-05 | $41.72 | $45.96 | 3,076,400 | — | — |
| 2007-07-03 | $41.09 | $45.26 | 1,425,800 | — | — |
| 2007-07-02 | $41.02 | $45.19 | 2,245,500 | — | — |
| 2007-06-29 | $40.27 | $44.36 | 1,792,400 | — | — |
| 2007-06-28 | $40.59 | $44.71 | 1,649,800 | — | — |
| 2007-06-27 | $40.68 | $44.81 | 2,263,900 | — | — |
| 2007-06-26 | $40.37 | $44.47 | 1,675,300 | — | — |
| 2007-06-25 | $40.00 | $44.06 | 2,636,600 | — | — |
| 2007-06-22 | $40.37 | $44.47 | 2,129,900 | — | — |
| 2007-06-21 | $40.80 | $44.94 | 3,486,400 | — | — |
| 2007-06-20 | $40.82 | $44.97 | 3,083,200 | — | — |
| 2007-06-19 | $41.59 | $45.81 | 6,083,800 | — | — |
| 2007-06-18 | $41.35 | $45.55 | 2,525,700 | — | — |
| 2007-06-15 | $41.82 | $46.07 | 4,153,100 | — | — |
| 2007-06-14 | $41.33 | $45.53 | 12,195,800 | — | — |
| 2007-06-13 | $43.07 | $47.44 | 8,878,900 | — | — |
| 2007-06-12 | $44.38 | $48.89 | 2,675,300 | — | — |
| 2007-06-11 | $45.14 | $49.72 | 4,323,900 | — | — |
| 2007-06-08 | $45.50 | $50.12 | 1,416,700 | — | — |
| 2007-06-07 | $45.23 | $49.82 | 1,688,600 | — | — |
| 2007-06-06 | $46.07 | $50.75 | 1,414,100 | — | — |
| 2007-06-05 | $46.29 | $50.99 | 1,659,700 | — | — |
| 2007-06-04 | $47.10 | $51.88 | 1,245,700 | — | — |
| 2007-06-01 | $48.09 | $51.71 | 1,819,600 | — | — |
| 2007-05-31 | $48.10 | $51.72 | 1,434,600 | — | — |
| 2007-05-30 | $47.65 | $51.24 | 1,246,400 | — | — |
| 2007-05-29 | $47.33 | $50.90 | 949,400 | — | — |
| 2007-05-25 | $47.42 | $50.99 | 833,000 | — | — |
| 2007-05-24 | $47.26 | $50.82 | 1,273,500 | — | — |
| 2007-05-23 | $47.29 | $50.85 | 1,033,200 | — | — |
| 2007-05-22 | $47.75 | $51.35 | 1,326,200 | — | — |
| 2007-05-21 | $47.76 | $51.36 | 1,862,300 | — | — |
| 2007-05-18 | $47.29 | $50.85 | 1,563,800 | — | — |
| 2007-05-17 | $46.20 | $49.68 | 1,923,800 | — | — |
| 2007-05-16 | $46.58 | $50.09 | 1,147,700 | — | — |
| 2007-05-15 | $46.14 | $49.62 | 1,059,600 | — | — |
| 2007-05-14 | $45.63 | $49.07 | 3,147,400 | — | — |
| 2007-05-11 | $45.75 | $49.20 | 2,020,000 | — | — |
| 2007-05-10 | $45.69 | $49.13 | 705,900 | — | — |
| 2007-05-09 | $46.27 | $49.76 | 1,106,400 | — | — |
| 2007-05-08 | $46.47 | $49.97 | 1,375,800 | — | — |
| 2007-05-07 | $46.79 | $50.32 | 1,036,800 | — | — |
| 2007-05-04 | $46.41 | $49.91 | 1,282,400 | — | — |
| 2007-05-03 | $45.86 | $49.32 | 2,396,100 | — | — |
| 2007-05-02 | $46.47 | $49.97 | 4,536,000 | — | — |
| 2007-05-01 | $45.46 | $48.89 | 2,827,800 | — | — |
| 2007-04-30 | $45.86 | $49.32 | 875,200 | — | — |
| 2007-04-27 | $46.25 | $49.73 | 667,300 | — | — |
| 2007-04-26 | $46.12 | $49.59 | 677,900 | — | — |
| 2007-04-25 | $46.28 | $49.77 | 868,500 | — | — |
| 2007-04-24 | $45.61 | $49.05 | 966,900 | — | — |
| 2007-04-23 | $45.27 | $48.68 | 901,800 | — | — |
| 2007-04-20 | $46.00 | $49.47 | 984,300 | — | — |
| 2007-04-19 | $45.80 | $49.25 | 1,100,100 | — | — |
| 2007-04-18 | $46.14 | $49.62 | 1,231,000 | — | — |
| 2007-04-17 | $46.14 | $49.62 | 1,139,400 | — | — |
| 2007-04-16 | $46.19 | $49.67 | 1,241,000 | — | — |
| 2007-04-13 | $45.70 | $49.14 | 3,129,100 | — | — |
| 2007-04-12 | $44.38 | $47.72 | 1,579,300 | — | — |
| 2007-04-11 | $43.94 | $47.25 | 1,234,800 | — | — |
| 2007-04-10 | $43.83 | $47.13 | 2,256,600 | — | — |
| 2007-04-09 | $43.55 | $46.83 | 979,400 | — | — |
| 2007-04-05 | $43.98 | $47.29 | 593,400 | — | — |
| 2007-04-04 | $43.86 | $47.16 | 1,159,800 | — | — |
| 2007-04-03 | $43.35 | $46.62 | 1,537,400 | — | — |
| 2007-04-02 | $43.23 | $46.49 | 1,500,300 | — | — |
| 2007-03-30 | $43.51 | $46.79 | 1,265,200 | — | — |
| 2007-03-29 | $43.41 | $46.68 | 1,523,600 | — | — |
| 2007-03-28 | $42.93 | $46.16 | 710,600 | — | — |
| 2007-03-27 | $43.12 | $46.37 | 874,300 | — | — |
| 2007-03-26 | $43.32 | $46.58 | 1,571,800 | — | — |
| 2007-03-23 | $43.40 | $46.67 | 1,286,300 | — | — |
| 2007-03-22 | $43.52 | $46.80 | 1,242,700 | — | — |
| 2007-03-21 | $43.63 | $46.92 | 1,285,400 | — | — |
| 2007-03-20 | $42.77 | $45.99 | 1,649,100 | — | — |
| 2007-03-19 | $42.37 | $45.56 | 1,785,500 | — | — |
| 2007-03-16 | $42.11 | $45.28 | 2,414,100 | — | — |
| 2007-03-15 | $41.90 | $45.06 | 1,129,900 | — | — |
| 2007-03-14 | $41.90 | $45.06 | 1,053,600 | — | — |
| 2007-03-13 | $42.14 | $45.31 | 2,353,000 | — | — |
| 2007-03-12 | $42.70 | $45.92 | 1,114,400 | — | — |
| 2007-03-09 | $42.84 | $46.07 | 1,779,900 | — | — |
| 2007-03-08 | $43.29 | $46.55 | 2,027,000 | — | — |
| 2007-03-07 | $42.50 | $45.70 | 1,069,600 | — | — |
| 2007-03-06 | $42.32 | $45.51 | 1,216,900 | — | — |
| 2007-03-05 | $41.64 | $44.78 | 1,531,900 | — | — |
| 2007-03-02 | $41.95 | $45.11 | 1,009,200 | — | — |
| 2007-03-01 | $41.91 | $45.07 | 1,557,000 | — | — |
| 2007-02-28 | $42.41 | $45.61 | 1,476,000 | — | — |
| 2007-02-27 | $42.84 | $46.07 | 2,550,200 | — | — |
| 2007-02-26 | $43.71 | $47.00 | 2,069,400 | — | — |
| 2007-02-23 | $43.86 | $47.16 | 1,040,200 | — | — |
| 2007-02-22 | $43.78 | $47.08 | 1,047,200 | — | — |
| 2007-02-21 | $43.89 | $47.20 | 795,300 | — | — |
| 2007-02-20 | $43.80 | $47.10 | 643,100 | — | — |
| 2007-02-16 | $43.76 | $47.06 | 2,115,300 | — | — |
| 2007-02-15 | $43.80 | $47.10 | 1,828,200 | — | — |
| 2007-02-14 | $43.76 | $47.06 | 3,202,400 | — | — |
| 2007-02-13 | $43.40 | $46.67 | 2,708,300 | — | — |
| 2007-02-12 | $44.29 | $47.63 | 2,093,300 | — | — |
| 2007-02-09 | $43.78 | $47.08 | 2,175,900 | — | — |
| 2007-02-08 | $44.33 | $47.67 | 701,800 | — | — |
| 2007-02-07 | $44.13 | $47.45 | 1,086,100 | — | — |
| 2007-02-06 | $44.23 | $47.56 | 784,400 | — | — |
| 2007-02-05 | $44.21 | $47.54 | 710,100 | — | — |
| 2007-02-02 | $43.97 | $47.28 | 880,500 | — | — |
| 2007-02-01 | $44.12 | $47.44 | 1,293,100 | — | — |
| 2007-01-31 | $44.08 | $47.40 | 2,271,900 | — | — |
| 2007-01-30 | $44.44 | $47.79 | 1,328,000 | — | — |
| 2007-01-29 | $44.57 | $47.93 | 1,338,400 | — | — |
| 2007-01-26 | $45.34 | $48.76 | 952,300 | — | — |
| 2007-01-25 | $45.68 | $49.12 | 1,215,300 | — | — |
| 2007-01-24 | $46.21 | $49.69 | 590,300 | — | — |
| 2007-01-23 | $46.00 | $49.47 | 1,387,600 | — | — |
| 2007-01-22 | $45.63 | $49.07 | 1,508,800 | — | — |
| 2007-01-19 | $46.19 | $49.67 | 1,525,100 | — | — |
| 2007-01-18 | $45.87 | $49.33 | 1,166,300 | — | — |
| 2007-01-17 | $45.78 | $49.23 | 667,800 | — | — |
| 2007-01-16 | $45.67 | $49.11 | 921,600 | — | — |
| 2007-01-12 | $45.65 | $49.09 | 818,900 | — | — |
| 2007-01-11 | $45.34 | $48.76 | 1,403,100 | — | — |
| 2007-01-10 | $44.80 | $48.18 | 1,824,100 | — | — |
| 2007-01-09 | $44.53 | $47.88 | 2,023,000 | — | — |
| 2007-01-08 | $45.13 | $48.53 | 2,295,900 | — | — |
| 2007-01-05 | $45.88 | $49.34 | 2,351,600 | — | — |
| 2007-01-04 | $46.05 | $49.52 | 898,000 | — | — |
| 2007-01-03 | $46.14 | $49.62 | 786,900 | — | — |