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 | $54.37 | $70.98 | 1,859,000 | — | — |
| 2007-12-28 | $55.10 | $71.93 | 2,373,600 | — | — |
| 2007-12-27 | $54.04 | $70.56 | 1,586,800 | — | — |
| 2007-12-26 | $54.01 | $70.51 | 1,544,400 | — | — |
| 2007-12-24 | $53.82 | $70.27 | 1,267,000 | — | — |
| 2007-12-21 | $53.29 | $69.58 | 3,253,200 | — | — |
| 2007-12-20 | $52.28 | $68.25 | 1,761,800 | — | — |
| 2007-12-19 | $52.04 | $67.95 | 3,272,400 | — | — |
| 2007-12-18 | $51.63 | $67.40 | 3,152,800 | — | — |
| 2007-12-17 | $51.12 | $66.74 | 3,819,600 | — | — |
| 2007-12-14 | $51.63 | $67.41 | 3,065,600 | — | — |
| 2007-12-13 | $51.54 | $67.29 | 3,730,200 | — | — |
| 2007-12-12 | $51.56 | $67.31 | 4,649,200 | — | — |
| 2007-12-11 | $50.54 | $65.99 | 5,553,000 | — | — |
| 2007-12-10 | $51.67 | $67.46 | 2,480,600 | — | — |
| 2007-12-07 | $51.12 | $66.74 | 2,888,200 | — | — |
| 2007-12-06 | $51.21 | $66.85 | 2,508,200 | — | — |
| 2007-12-05 | $50.40 | $65.80 | 4,757,400 | — | — |
| 2007-12-04 | $48.87 | $63.81 | 3,684,000 | — | — |
| 2007-12-03 | $49.16 | $64.18 | 5,518,800 | — | — |
| 2007-11-30 | $47.88 | $62.51 | 5,713,000 | — | — |
| 2007-11-29 | $48.95 | $63.91 | 3,660,200 | — | — |
| 2007-11-28 | $49.21 | $64.18 | 3,964,200 | — | — |
| 2007-11-27 | $48.53 | $63.29 | 7,572,600 | — | — |
| 2007-11-26 | $50.20 | $65.48 | 3,567,400 | — | — |
| 2007-11-23 | $51.17 | $66.75 | 2,243,400 | — | — |
| 2007-11-21 | $50.45 | $65.80 | 5,211,000 | — | — |
| 2007-11-20 | $52.38 | $68.31 | 4,759,400 | — | — |
| 2007-11-19 | $50.78 | $66.23 | 4,915,800 | — | — |
| 2007-11-16 | $51.13 | $66.70 | 4,304,200 | — | — |
| 2007-11-15 | $49.88 | $65.06 | 6,224,200 | — | — |
| 2007-11-14 | $51.31 | $66.92 | 3,156,400 | — | — |
| 2007-11-13 | $51.04 | $66.57 | 5,811,000 | — | — |
| 2007-11-12 | $51.49 | $67.16 | 6,634,400 | — | — |
| 2007-11-09 | $54.32 | $70.85 | 4,429,200 | — | — |
| 2007-11-08 | $55.67 | $72.60 | 7,268,000 | — | — |
| 2007-11-07 | $55.70 | $72.64 | 8,848,800 | — | — |
| 2007-11-06 | $56.73 | $73.99 | 7,611,000 | — | — |
| 2007-11-05 | $53.55 | $69.84 | 5,134,800 | — | — |
| 2007-11-02 | $54.27 | $70.78 | 4,225,800 | — | — |
| 2007-11-01 | $53.08 | $69.23 | 4,292,000 | — | — |
| 2007-10-31 | $54.62 | $71.23 | 6,039,200 | — | — |
| 2007-10-30 | $52.29 | $68.20 | 4,265,600 | — | — |
| 2007-10-29 | $53.74 | $70.10 | 5,467,200 | — | — |
| 2007-10-26 | $53.24 | $69.44 | 8,851,000 | — | — |
| 2007-10-25 | $53.08 | $69.23 | 6,377,800 | — | — |
| 2007-10-24 | $52.24 | $68.14 | 4,818,000 | — | — |
| 2007-10-23 | $51.90 | $67.70 | 5,186,000 | — | — |
| 2007-10-22 | $51.51 | $67.19 | 7,655,200 | — | — |
| 2007-10-19 | $52.11 | $67.97 | 9,591,200 | — | — |
| 2007-10-18 | $53.02 | $69.15 | 9,407,600 | — | — |
| 2007-10-17 | $51.58 | $67.28 | 10,354,800 | — | — |
| 2007-10-16 | $49.84 | $65.01 | 4,135,000 | — | — |
| 2007-10-15 | $49.97 | $65.18 | 3,662,800 | — | — |
| 2007-10-12 | $49.54 | $64.62 | 3,461,800 | — | — |
| 2007-10-11 | $49.53 | $64.60 | 7,611,800 | — | — |
| 2007-10-10 | $48.49 | $63.24 | 6,153,200 | — | — |
| 2007-10-09 | $47.38 | $61.79 | 2,639,000 | — | — |
| 2007-10-08 | $47.19 | $61.54 | 2,089,400 | — | — |
| 2007-10-05 | $47.78 | $62.32 | 4,037,800 | — | — |
| 2007-10-04 | $47.05 | $61.37 | 2,870,400 | — | — |
| 2007-10-03 | $46.19 | $60.25 | 2,976,600 | — | — |
| 2007-10-02 | $46.37 | $60.47 | 4,884,800 | — | — |
| 2007-10-01 | $47.04 | $61.35 | 5,323,200 | — | — |
| 2007-09-28 | $47.40 | $61.83 | 3,059,400 | — | — |
| 2007-09-27 | $47.72 | $62.23 | 3,088,200 | — | — |
| 2007-09-26 | $46.65 | $60.84 | 6,321,400 | — | — |
| 2007-09-25 | $47.34 | $61.75 | 3,383,200 | — | — |
| 2007-09-24 | $47.74 | $62.27 | 4,083,600 | — | — |
| 2007-09-21 | $47.96 | $62.55 | 5,946,000 | — | — |
| 2007-09-20 | $47.10 | $61.43 | 10,925,400 | — | — |
| 2007-09-19 | $47.60 | $62.08 | 15,750,000 | — | — |
| 2007-09-18 | $49.72 | $64.86 | 5,494,400 | — | — |
| 2007-09-17 | $47.94 | $62.53 | 3,253,200 | — | — |
| 2007-09-14 | $48.16 | $62.81 | 4,615,600 | — | — |
| 2007-09-13 | $48.36 | $63.08 | 7,141,200 | — | — |
| 2007-09-12 | $46.37 | $60.48 | 4,737,800 | — | — |
| 2007-09-11 | $45.55 | $59.41 | 3,742,800 | — | — |
| 2007-09-10 | $45.21 | $58.97 | 2,611,800 | — | — |
| 2007-09-07 | $45.49 | $59.33 | 3,019,400 | — | — |
| 2007-09-06 | $46.31 | $60.40 | 3,099,600 | — | — |
| 2007-09-05 | $45.81 | $59.76 | 4,182,600 | — | — |
| 2007-09-04 | $45.78 | $59.70 | 3,535,200 | — | — |
| 2007-08-31 | $44.70 | $58.30 | 3,660,800 | — | — |
| 2007-08-30 | $43.60 | $56.87 | 4,397,600 | — | — |
| 2007-08-29 | $43.09 | $56.14 | 4,831,800 | — | — |
| 2007-08-28 | $42.47 | $55.34 | 3,215,800 | — | — |
| 2007-08-27 | $43.53 | $56.71 | 2,312,000 | — | — |
| 2007-08-24 | $43.63 | $56.84 | 2,745,200 | — | — |
| 2007-08-23 | $42.88 | $55.86 | 3,463,000 | — | — |
| 2007-08-22 | $42.62 | $55.52 | 3,283,000 | — | — |
| 2007-08-21 | $42.26 | $55.07 | 3,509,800 | — | — |
| 2007-08-20 | $42.87 | $55.85 | 3,854,800 | — | — |
| 2007-08-17 | $43.17 | $56.25 | 5,055,400 | — | — |
| 2007-08-16 | $42.20 | $54.98 | 7,919,000 | — | — |
| 2007-08-15 | $43.11 | $56.17 | 4,856,800 | — | — |
| 2007-08-14 | $43.92 | $57.21 | 4,338,600 | — | — |
| 2007-08-13 | $44.79 | $58.35 | 3,015,800 | — | — |
| 2007-08-10 | $44.96 | $58.58 | 4,767,600 | — | — |
| 2007-08-09 | $44.81 | $58.38 | 6,707,200 | — | — |
| 2007-08-08 | $45.90 | $59.80 | 5,814,800 | — | — |
| 2007-08-07 | $44.63 | $58.14 | 7,249,800 | — | — |
| 2007-08-06 | $43.83 | $57.10 | 6,752,800 | — | — |
| 2007-08-03 | $44.83 | $58.41 | 7,880,800 | — | — |
| 2007-08-02 | $45.75 | $59.61 | 7,156,000 | — | — |
| 2007-08-01 | $45.06 | $58.71 | 7,587,000 | — | — |
| 2007-07-31 | $45.24 | $58.93 | 9,246,200 | — | — |
| 2007-07-30 | $44.36 | $57.79 | 5,571,400 | — | — |
| 2007-07-27 | $44.58 | $58.08 | 8,619,200 | — | — |
| 2007-07-26 | $45.36 | $59.09 | 9,036,000 | — | — |
| 2007-07-25 | $46.76 | $60.92 | 6,257,200 | — | — |
| 2007-07-24 | $45.99 | $59.92 | 5,651,400 | — | — |
| 2007-07-23 | $46.90 | $61.11 | 4,033,600 | — | — |
| 2007-07-20 | $47.78 | $62.25 | 5,618,200 | — | — |
| 2007-07-19 | $47.92 | $62.43 | 4,670,000 | — | — |
| 2007-07-18 | $47.26 | $61.57 | 7,599,400 | — | — |
| 2007-07-17 | $46.65 | $60.77 | 4,174,800 | — | — |
| 2007-07-16 | $46.76 | $60.93 | 4,169,200 | — | — |
| 2007-07-13 | $47.61 | $62.02 | 4,448,200 | — | — |
| 2007-07-12 | $46.76 | $60.92 | 5,968,200 | — | — |
| 2007-07-11 | $45.76 | $59.63 | 4,371,000 | — | — |
| 2007-07-10 | $45.90 | $59.81 | 5,202,400 | — | — |
| 2007-07-09 | $45.72 | $59.57 | 3,399,800 | — | — |
| 2007-07-06 | $45.67 | $59.49 | 2,693,800 | — | — |
| 2007-07-05 | $45.60 | $59.40 | 4,186,200 | — | — |
| 2007-07-03 | $45.67 | $59.50 | 1,369,200 | — | — |
| 2007-07-02 | $45.60 | $59.41 | 3,123,000 | — | — |
| 2007-06-29 | $44.96 | $58.58 | 4,655,400 | — | — |
| 2007-06-28 | $44.22 | $57.61 | 5,222,800 | — | — |
| 2007-06-27 | $43.71 | $56.95 | 7,272,600 | — | — |
| 2007-06-26 | $43.25 | $56.35 | 4,855,000 | — | — |
| 2007-06-25 | $44.18 | $57.56 | 3,863,000 | — | — |
| 2007-06-22 | $44.89 | $58.49 | 3,722,400 | — | — |
| 2007-06-21 | $45.24 | $58.95 | 5,750,200 | — | — |
| 2007-06-20 | $44.51 | $57.98 | 5,159,400 | — | — |
| 2007-06-19 | $46.12 | $60.08 | 2,995,400 | — | — |
| 2007-06-18 | $46.12 | $60.09 | 4,053,600 | — | — |
| 2007-06-15 | $45.73 | $59.58 | 3,873,600 | — | — |
| 2007-06-14 | $45.06 | $58.71 | 5,081,600 | — | — |
| 2007-06-13 | $43.50 | $56.67 | 3,675,600 | — | — |
| 2007-06-12 | $43.05 | $56.09 | 3,705,600 | — | — |
| 2007-06-11 | $44.08 | $57.43 | 2,646,400 | — | — |
| 2007-06-08 | $43.73 | $56.97 | 4,544,800 | — | — |
| 2007-06-07 | $43.38 | $56.52 | 4,597,600 | — | — |
| 2007-06-06 | $44.07 | $57.42 | 4,693,000 | — | — |
| 2007-06-05 | $45.24 | $58.95 | 5,398,600 | — | — |
| 2007-06-04 | $44.64 | $58.16 | 4,825,600 | — | — |
| 2007-06-01 | $44.33 | $57.76 | 4,692,400 | — | — |
| 2007-05-31 | $43.59 | $56.79 | 5,012,400 | — | — |
| 2007-05-30 | $43.51 | $56.63 | 5,252,800 | — | — |
| 2007-05-29 | $42.96 | $55.91 | 2,827,800 | — | — |
| 2007-05-25 | $43.56 | $56.70 | 2,746,400 | — | — |
| 2007-05-24 | $42.69 | $55.56 | 5,570,400 | — | — |
| 2007-05-23 | $44.03 | $57.30 | 6,129,600 | — | — |
| 2007-05-22 | $43.35 | $56.42 | 4,045,000 | — | — |
| 2007-05-21 | $43.78 | $56.98 | 3,296,000 | — | — |
| 2007-05-18 | $43.84 | $57.06 | 5,839,200 | — | — |
| 2007-05-17 | $43.05 | $56.03 | 5,543,400 | — | — |
| 2007-05-16 | $41.75 | $54.34 | 3,873,800 | — | — |
| 2007-05-15 | $41.31 | $53.76 | 3,970,400 | — | — |
| 2007-05-14 | $41.67 | $54.23 | 3,194,600 | — | — |
| 2007-05-11 | $41.65 | $54.21 | 4,119,000 | — | — |
| 2007-05-10 | $41.01 | $53.37 | 5,750,600 | — | — |
| 2007-05-09 | $41.79 | $54.38 | 7,275,600 | — | — |
| 2007-05-08 | $41.49 | $54.00 | 4,201,200 | — | — |
| 2007-05-07 | $41.26 | $53.70 | 3,578,800 | — | — |
| 2007-05-04 | $41.19 | $53.60 | 4,470,200 | — | — |
| 2007-05-03 | $41.01 | $53.37 | 3,969,400 | — | — |
| 2007-05-02 | $40.97 | $53.31 | 4,202,600 | — | — |
| 2007-05-01 | $40.40 | $52.58 | 4,627,800 | — | — |
| 2007-04-30 | $40.25 | $52.38 | 5,473,400 | — | — |
| 2007-04-27 | $40.97 | $53.32 | 5,067,800 | — | — |
| 2007-04-26 | $40.43 | $52.62 | 5,409,000 | — | — |
| 2007-04-25 | $40.94 | $53.28 | 4,599,600 | — | — |
| 2007-04-24 | $40.08 | $52.16 | 3,244,600 | — | — |
| 2007-04-23 | $40.41 | $52.59 | 4,295,400 | — | — |
| 2007-04-20 | $40.73 | $53.01 | 5,255,600 | — | — |
| 2007-04-19 | $39.96 | $52.00 | 5,020,000 | — | — |
| 2007-04-18 | $40.72 | $53.00 | 3,883,600 | — | — |
| 2007-04-17 | $40.46 | $52.66 | 4,605,600 | — | — |
| 2007-04-16 | $40.92 | $53.26 | 3,809,600 | — | — |
| 2007-04-13 | $41.15 | $53.56 | 5,694,600 | — | — |
| 2007-04-12 | $41.12 | $53.51 | 9,177,000 | — | — |
| 2007-04-11 | $39.45 | $51.34 | 6,374,400 | — | — |
| 2007-04-10 | $38.74 | $50.42 | 3,925,400 | — | — |
| 2007-04-09 | $38.29 | $49.83 | 4,809,600 | — | — |
| 2007-04-05 | $38.75 | $50.43 | 3,251,000 | — | — |
| 2007-04-04 | $38.85 | $50.56 | 4,450,000 | — | — |
| 2007-04-03 | $38.40 | $49.98 | 3,655,800 | — | — |
| 2007-04-02 | $38.53 | $50.14 | 3,500,600 | — | — |
| 2007-03-30 | $38.17 | $49.68 | 5,098,000 | — | — |
| 2007-03-29 | $38.54 | $50.15 | 6,451,200 | — | — |
| 2007-03-28 | $38.42 | $50.00 | 10,573,800 | — | — |
| 2007-03-27 | $37.12 | $48.30 | 3,087,000 | — | — |
| 2007-03-26 | $36.66 | $47.71 | 5,392,800 | — | — |
| 2007-03-23 | $36.49 | $47.49 | 3,499,200 | — | — |
| 2007-03-22 | $36.24 | $47.17 | 4,257,000 | — | — |
| 2007-03-21 | $35.78 | $46.57 | 4,179,800 | — | — |
| 2007-03-20 | $35.10 | $45.67 | 3,320,000 | — | — |
| 2007-03-19 | $34.80 | $45.29 | 3,450,400 | — | — |
| 2007-03-16 | $33.92 | $44.14 | 3,893,800 | — | — |
| 2007-03-15 | $34.46 | $44.85 | 3,418,800 | — | — |
| 2007-03-14 | $34.56 | $44.97 | 6,469,200 | — | — |
| 2007-03-13 | $34.67 | $45.13 | 4,466,400 | — | — |
| 2007-03-12 | $35.49 | $46.20 | 2,906,000 | — | — |
| 2007-03-09 | $35.32 | $45.97 | 4,637,200 | — | — |
| 2007-03-08 | $35.45 | $46.14 | 5,986,000 | — | — |
| 2007-03-07 | $34.83 | $45.32 | 6,335,200 | — | — |
| 2007-03-06 | $34.37 | $44.72 | 4,595,200 | — | — |
| 2007-03-05 | $34.07 | $44.34 | 6,035,200 | — | — |
| 2007-03-02 | $34.61 | $45.04 | 5,204,800 | — | — |
| 2007-03-01 | $35.16 | $45.76 | 7,463,400 | — | — |
| 2007-02-28 | $35.56 | $46.24 | 7,058,600 | — | — |
| 2007-02-27 | $35.70 | $46.42 | 6,890,600 | — | — |
| 2007-02-26 | $36.76 | $47.80 | 4,371,200 | — | — |
| 2007-02-23 | $36.81 | $47.86 | 4,146,400 | — | — |
| 2007-02-22 | $36.66 | $47.67 | 7,536,200 | — | — |
| 2007-02-21 | $36.70 | $47.71 | 5,347,200 | — | — |
| 2007-02-20 | $36.38 | $47.31 | 4,708,200 | — | — |
| 2007-02-16 | $37.51 | $48.76 | 3,757,400 | — | — |
| 2007-02-15 | $37.15 | $48.31 | 4,743,000 | — | — |
| 2007-02-14 | $36.77 | $47.81 | 4,723,600 | — | — |
| 2007-02-13 | $37.13 | $48.27 | 4,164,000 | — | — |
| 2007-02-12 | $35.92 | $46.70 | 5,369,600 | — | — |
| 2007-02-09 | $36.22 | $47.10 | 3,456,000 | — | — |
| 2007-02-08 | $36.36 | $47.28 | 5,038,400 | — | — |
| 2007-02-07 | $36.22 | $47.09 | 4,967,400 | — | — |
| 2007-02-06 | $36.69 | $47.70 | 4,335,000 | — | — |
| 2007-02-05 | $37.04 | $48.16 | 3,463,600 | — | — |
| 2007-02-02 | $36.99 | $48.09 | 4,867,000 | — | — |
| 2007-02-01 | $37.33 | $48.54 | 5,451,400 | — | — |
| 2007-01-31 | $37.17 | $48.33 | 5,689,000 | — | — |
| 2007-01-30 | $37.26 | $48.45 | 6,758,600 | — | — |
| 2007-01-29 | $36.79 | $47.83 | 5,249,000 | — | — |
| 2007-01-26 | $37.26 | $48.45 | 8,267,600 | — | — |
| 2007-01-25 | $36.71 | $47.73 | 5,974,200 | — | — |
| 2007-01-24 | $37.88 | $49.26 | 6,009,400 | — | — |
| 2007-01-23 | $37.84 | $49.20 | 6,730,400 | — | — |
| 2007-01-22 | $36.62 | $47.61 | 7,861,400 | — | — |
| 2007-01-19 | $36.90 | $47.97 | 7,139,000 | — | — |
| 2007-01-18 | $36.03 | $46.85 | 7,400,400 | — | — |
| 2007-01-17 | $36.29 | $47.18 | 7,132,200 | — | — |
| 2007-01-16 | $35.92 | $46.71 | 7,352,000 | — | — |
| 2007-01-12 | $36.56 | $47.54 | 7,157,000 | — | — |
| 2007-01-11 | $34.86 | $45.32 | 8,532,800 | — | — |
| 2007-01-10 | $34.85 | $45.31 | 7,125,200 | — | — |
| 2007-01-09 | $35.87 | $46.63 | 9,023,800 | — | — |
| 2007-01-08 | $36.53 | $47.49 | 6,765,000 | — | — |
| 2007-01-05 | $36.33 | $47.23 | 9,297,200 | — | — |
| 2007-01-04 | $35.34 | $45.95 | 10,824,400 | — | — |
| 2007-01-03 | $36.96 | $48.05 | 9,126,400 | — | — |