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
- 1982-02-16 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 | $46.48 | $55.38 | 2,124,500 | — | — |
| 2007-12-28 | $46.83 | $55.80 | 3,152,100 | — | — |
| 2007-12-27 | $46.71 | $55.66 | 3,681,500 | — | — |
| 2007-12-26 | $46.81 | $55.78 | 2,830,500 | — | — |
| 2007-12-24 | $46.48 | $55.38 | 5,568,200 | — | — |
| 2007-12-21 | $45.17 | $53.82 | 6,310,700 | — | — |
| 2007-12-20 | $44.56 | $53.09 | 3,588,400 | — | — |
| 2007-12-19 | $44.06 | $52.50 | 6,187,700 | — | — |
| 2007-12-18 | $44.22 | $52.69 | 4,272,600 | — | — |
| 2007-12-17 | $43.74 | $52.12 | 4,494,900 | — | — |
| 2007-12-14 | $44.69 | $53.25 | 4,275,700 | — | — |
| 2007-12-13 | $45.40 | $54.10 | 3,227,200 | — | — |
| 2007-12-12 | $45.39 | $54.08 | 4,310,800 | — | — |
| 2007-12-11 | $44.89 | $53.49 | 4,757,900 | — | — |
| 2007-12-10 | $45.21 | $53.87 | 4,996,500 | — | — |
| 2007-12-07 | $45.59 | $54.32 | 3,819,000 | — | — |
| 2007-12-06 | $44.98 | $53.60 | 2,247,200 | — | — |
| 2007-12-05 | $45.17 | $53.82 | 3,700,300 | — | — |
| 2007-12-04 | $44.85 | $53.44 | 2,438,300 | — | — |
| 2007-12-03 | $45.08 | $53.71 | 4,682,300 | — | — |
| 2007-11-30 | $44.63 | $53.18 | 3,755,800 | — | — |
| 2007-11-29 | $44.35 | $52.84 | 3,622,500 | — | — |
| 2007-11-28 | $44.44 | $52.95 | 4,993,900 | — | — |
| 2007-11-27 | $43.89 | $52.30 | 4,834,000 | — | — |
| 2007-11-26 | $43.63 | $51.99 | 3,919,800 | — | — |
| 2007-11-23 | $43.77 | $52.15 | 2,631,800 | — | — |
| 2007-11-21 | $43.70 | $52.07 | 5,481,100 | — | — |
| 2007-11-20 | $44.75 | $53.32 | 4,552,400 | — | — |
| 2007-11-19 | $44.23 | $52.70 | 3,380,500 | — | — |
| 2007-11-16 | $44.62 | $53.17 | 5,205,300 | — | — |
| 2007-11-15 | $44.33 | $52.82 | 3,331,500 | — | — |
| 2007-11-14 | $44.72 | $53.29 | 3,425,200 | — | — |
| 2007-11-13 | $45.24 | $53.90 | 5,963,700 | — | — |
| 2007-11-12 | $44.28 | $52.76 | 5,568,500 | — | — |
| 2007-11-09 | $44.93 | $53.54 | 8,623,100 | — | — |
| 2007-11-08 | $44.66 | $53.21 | 5,377,000 | — | — |
| 2007-11-07 | $44.31 | $52.80 | 4,943,700 | — | — |
| 2007-11-06 | $44.80 | $53.38 | 4,297,800 | — | — |
| 2007-11-05 | $44.21 | $52.68 | 2,726,800 | — | — |
| 2007-11-02 | $44.06 | $52.50 | 5,759,500 | — | — |
| 2007-11-01 | $43.64 | $51.88 | 7,706,900 | — | — |
| 2007-10-31 | $44.01 | $52.32 | 8,097,400 | — | — |
| 2007-10-30 | $43.94 | $52.23 | 14,829,400 | — | — |
| 2007-10-29 | $44.49 | $52.89 | 6,573,000 | — | — |
| 2007-10-26 | $44.54 | $52.95 | 2,829,700 | — | — |
| 2007-10-25 | $44.57 | $52.98 | 4,409,200 | — | — |
| 2007-10-24 | $44.20 | $52.54 | 5,492,000 | — | — |
| 2007-10-23 | $44.72 | $53.16 | 3,761,300 | — | — |
| 2007-10-22 | $44.34 | $52.71 | 3,639,500 | — | — |
| 2007-10-19 | $44.42 | $52.81 | 5,290,400 | — | — |
| 2007-10-18 | $45.24 | $53.78 | 4,370,300 | — | — |
| 2007-10-17 | $45.40 | $53.97 | 3,998,800 | — | — |
| 2007-10-16 | $45.09 | $53.60 | 3,138,800 | — | — |
| 2007-10-15 | $45.29 | $53.84 | 4,203,900 | — | — |
| 2007-10-12 | $45.23 | $53.77 | 4,606,200 | — | — |
| 2007-10-11 | $44.87 | $53.34 | 6,448,900 | — | — |
| 2007-10-10 | $44.26 | $52.62 | 3,899,100 | — | — |
| 2007-10-09 | $43.88 | $52.16 | 3,279,700 | — | — |
| 2007-10-08 | $44.18 | $52.52 | 2,434,600 | — | — |
| 2007-10-05 | $43.84 | $52.12 | 4,209,000 | — | — |
| 2007-10-04 | $43.84 | $52.12 | 4,140,500 | — | — |
| 2007-10-03 | $44.31 | $52.67 | 2,946,900 | — | — |
| 2007-10-02 | $44.81 | $53.27 | 2,155,800 | — | — |
| 2007-10-01 | $44.93 | $53.41 | 3,821,800 | — | — |
| 2007-09-28 | $44.47 | $52.86 | 4,065,000 | — | — |
| 2007-09-27 | $44.71 | $53.15 | 2,135,800 | — | — |
| 2007-09-26 | $44.43 | $52.82 | 3,152,600 | — | — |
| 2007-09-25 | $44.20 | $52.54 | 2,708,700 | — | — |
| 2007-09-24 | $43.98 | $52.28 | 3,279,800 | — | — |
| 2007-09-21 | $43.26 | $51.43 | 6,642,500 | — | — |
| 2007-09-20 | $43.64 | $51.88 | 5,442,500 | — | — |
| 2007-09-19 | $44.26 | $52.62 | 6,767,900 | — | — |
| 2007-09-18 | $43.95 | $52.25 | 6,190,900 | — | — |
| 2007-09-17 | $43.29 | $51.46 | 4,891,100 | — | — |
| 2007-09-14 | $43.56 | $51.78 | 2,985,400 | — | — |
| 2007-09-13 | $43.36 | $51.55 | 3,509,800 | — | — |
| 2007-09-12 | $44.01 | $52.32 | 4,129,100 | — | — |
| 2007-09-11 | $43.35 | $51.53 | 4,044,700 | — | — |
| 2007-09-10 | $43.28 | $51.45 | 3,390,300 | — | — |
| 2007-09-07 | $43.39 | $51.58 | 4,007,200 | — | — |
| 2007-09-06 | $43.50 | $51.71 | 2,778,300 | — | — |
| 2007-09-05 | $43.74 | $52.00 | 3,325,100 | — | — |
| 2007-09-04 | $43.63 | $51.87 | 4,729,700 | — | — |
| 2007-08-31 | $43.00 | $51.12 | 3,112,200 | — | — |
| 2007-08-30 | $42.81 | $50.89 | 3,735,000 | — | — |
| 2007-08-29 | $42.43 | $50.44 | 4,011,300 | — | — |
| 2007-08-28 | $41.43 | $49.25 | 3,607,600 | — | — |
| 2007-08-27 | $41.93 | $49.85 | 2,599,700 | — | — |
| 2007-08-24 | $41.76 | $49.64 | 4,333,800 | — | — |
| 2007-08-23 | $40.85 | $48.56 | 3,840,600 | — | — |
| 2007-08-22 | $41.02 | $48.76 | 4,664,100 | — | — |
| 2007-08-21 | $40.90 | $48.62 | 4,153,400 | — | — |
| 2007-08-20 | $41.02 | $48.76 | 4,301,800 | — | — |
| 2007-08-17 | $41.25 | $49.04 | 7,996,600 | — | — |
| 2007-08-16 | $40.84 | $48.55 | 11,632,400 | — | — |
| 2007-08-15 | $42.49 | $50.51 | 4,213,100 | — | — |
| 2007-08-14 | $42.89 | $50.99 | 4,411,300 | — | — |
| 2007-08-13 | $43.14 | $51.28 | 4,475,000 | — | — |
| 2007-08-10 | $43.33 | $51.51 | 7,819,600 | — | — |
| 2007-08-09 | $43.04 | $51.06 | 4,017,200 | — | — |
| 2007-08-08 | $43.80 | $51.96 | 5,250,200 | — | — |
| 2007-08-07 | $43.30 | $51.36 | 4,899,500 | — | — |
| 2007-08-06 | $42.50 | $50.41 | 6,051,300 | — | — |
| 2007-08-03 | $42.24 | $50.11 | 3,523,000 | — | — |
| 2007-08-02 | $43.38 | $51.46 | 5,544,600 | — | — |
| 2007-08-01 | $42.60 | $50.53 | 9,270,700 | — | — |
| 2007-07-31 | $42.02 | $49.85 | 6,765,400 | — | — |
| 2007-07-30 | $42.33 | $50.21 | 6,627,100 | — | — |
| 2007-07-27 | $42.27 | $50.14 | 6,247,900 | — | — |
| 2007-07-26 | $42.84 | $50.82 | 6,034,000 | — | — |
| 2007-07-25 | $43.29 | $51.35 | 5,154,400 | — | — |
| 2007-07-24 | $43.44 | $51.53 | 4,584,200 | — | — |
| 2007-07-23 | $43.61 | $51.73 | 6,029,800 | — | — |
| 2007-07-20 | $42.90 | $50.89 | 6,790,600 | — | — |
| 2007-07-19 | $43.64 | $51.77 | 3,995,900 | — | — |
| 2007-07-18 | $43.97 | $52.16 | 7,649,900 | — | — |
| 2007-07-17 | $43.85 | $52.02 | 4,950,600 | — | — |
| 2007-07-16 | $43.44 | $51.53 | 3,588,400 | — | — |
| 2007-07-13 | $43.56 | $51.67 | 6,858,400 | — | — |
| 2007-07-12 | $43.18 | $51.22 | 7,448,700 | — | — |
| 2007-07-11 | $42.12 | $49.96 | 4,341,400 | — | — |
| 2007-07-10 | $41.37 | $49.07 | 4,275,500 | — | — |
| 2007-07-09 | $41.37 | $49.07 | 5,218,000 | — | — |
| 2007-07-06 | $41.44 | $49.16 | 2,244,000 | — | — |
| 2007-07-05 | $41.27 | $48.96 | 2,672,300 | — | — |
| 2007-07-03 | $41.48 | $49.21 | 2,963,700 | — | — |
| 2007-07-02 | $41.74 | $49.51 | 3,784,300 | — | — |
| 2007-06-29 | $41.25 | $48.93 | 5,206,400 | — | — |
| 2007-06-28 | $41.03 | $48.67 | 5,750,100 | — | — |
| 2007-06-27 | $41.25 | $48.93 | 4,530,200 | — | — |
| 2007-06-26 | $40.99 | $48.62 | 9,257,400 | — | — |
| 2007-06-25 | $40.64 | $48.21 | 7,623,000 | — | — |
| 2007-06-22 | $40.48 | $48.02 | 5,277,900 | — | — |
| 2007-06-21 | $40.05 | $47.51 | 6,819,200 | — | — |
| 2007-06-20 | $39.58 | $46.95 | 5,755,000 | — | — |
| 2007-06-19 | $39.77 | $47.18 | 3,331,900 | — | — |
| 2007-06-18 | $40.08 | $47.54 | 3,918,200 | — | — |
| 2007-06-15 | $40.00 | $47.45 | 8,008,000 | — | — |
| 2007-06-14 | $39.73 | $47.13 | 7,381,700 | — | — |
| 2007-06-13 | $40.05 | $47.51 | 5,337,900 | — | — |
| 2007-06-12 | $39.78 | $47.19 | 5,672,100 | — | — |
| 2007-06-11 | $39.68 | $47.07 | 9,890,000 | — | — |
| 2007-06-08 | $38.88 | $46.12 | 3,749,500 | — | — |
| 2007-06-07 | $38.98 | $46.24 | 5,123,700 | — | — |
| 2007-06-06 | $39.30 | $46.62 | 4,852,100 | — | — |
| 2007-06-05 | $39.53 | $46.89 | 4,118,300 | — | — |
| 2007-06-04 | $39.61 | $46.99 | 2,343,800 | — | — |
| 2007-06-01 | $39.46 | $46.81 | 4,765,300 | — | — |
| 2007-05-31 | $39.20 | $46.50 | 5,079,300 | — | — |
| 2007-05-30 | $39.42 | $46.76 | 4,943,300 | — | — |
| 2007-05-29 | $39.84 | $47.26 | 4,148,700 | — | — |
| 2007-05-25 | $40.03 | $47.48 | 3,249,100 | — | — |
| 2007-05-24 | $39.92 | $47.35 | 3,451,100 | — | — |
| 2007-05-23 | $40.40 | $47.92 | 2,953,400 | — | — |
| 2007-05-22 | $40.58 | $48.14 | 2,547,000 | — | — |
| 2007-05-21 | $40.56 | $48.11 | 7,368,100 | — | — |
| 2007-05-18 | $40.04 | $47.50 | 4,699,100 | — | — |
| 2007-05-17 | $40.25 | $47.75 | 3,681,700 | — | — |
| 2007-05-16 | $40.46 | $48.00 | 4,971,300 | — | — |
| 2007-05-15 | $39.87 | $47.30 | 4,794,200 | — | — |
| 2007-05-14 | $39.98 | $47.43 | 12,256,600 | — | — |
| 2007-05-11 | $39.95 | $47.39 | 9,744,200 | — | — |
| 2007-05-10 | $38.45 | $45.61 | 3,366,200 | — | — |
| 2007-05-09 | $38.41 | $45.45 | 3,590,800 | — | — |
| 2007-05-08 | $38.66 | $45.74 | 3,141,800 | — | — |
| 2007-05-07 | $38.90 | $46.03 | 3,207,000 | — | — |
| 2007-05-04 | $39.15 | $46.32 | 3,682,500 | — | — |
| 2007-05-03 | $39.23 | $46.42 | 3,670,500 | — | — |
| 2007-05-02 | $39.58 | $46.83 | 12,163,300 | — | — |
| 2007-05-01 | $38.95 | $46.09 | 5,718,300 | — | — |
| 2007-04-30 | $38.31 | $45.33 | 4,293,700 | — | — |
| 2007-04-27 | $39.01 | $46.16 | 4,205,000 | — | — |
| 2007-04-26 | $39.10 | $46.26 | 8,423,100 | — | — |
| 2007-04-25 | $37.72 | $44.63 | 5,335,300 | — | — |
| 2007-04-24 | $36.91 | $43.67 | 5,215,700 | — | — |
| 2007-04-23 | $36.16 | $42.78 | 6,222,100 | — | — |
| 2007-04-20 | $36.81 | $43.55 | 4,452,900 | — | — |
| 2007-04-19 | $37.15 | $43.96 | 3,073,100 | — | — |
| 2007-04-18 | $37.29 | $44.12 | 3,010,000 | — | — |
| 2007-04-17 | $37.21 | $44.03 | 4,018,100 | — | — |
| 2007-04-16 | $36.94 | $43.71 | 6,776,000 | — | — |
| 2007-04-13 | $37.14 | $43.94 | 4,519,900 | — | — |
| 2007-04-12 | $37.10 | $43.90 | 7,039,300 | — | — |
| 2007-04-11 | $37.61 | $44.50 | 4,436,900 | — | — |
| 2007-04-10 | $37.99 | $44.95 | 3,770,800 | — | — |
| 2007-04-09 | $37.81 | $44.74 | 2,619,800 | — | — |
| 2007-04-05 | $37.90 | $44.84 | 3,864,900 | — | — |
| 2007-04-04 | $37.98 | $44.94 | 3,991,600 | — | — |
| 2007-04-03 | $37.95 | $44.90 | 3,511,700 | — | — |
| 2007-04-02 | $37.41 | $44.26 | 2,680,300 | — | — |
| 2007-03-30 | $37.43 | $44.29 | 4,342,700 | — | — |
| 2007-03-29 | $36.85 | $43.60 | 3,513,200 | — | — |
| 2007-03-28 | $36.69 | $43.41 | 3,802,300 | — | — |
| 2007-03-27 | $36.81 | $43.55 | 4,253,900 | — | — |
| 2007-03-26 | $37.24 | $44.06 | 4,159,900 | — | — |
| 2007-03-23 | $37.24 | $44.06 | 4,556,100 | — | — |
| 2007-03-22 | $36.97 | $43.74 | 3,391,900 | — | — |
| 2007-03-21 | $37.32 | $44.16 | 5,280,000 | — | — |
| 2007-03-20 | $36.58 | $43.28 | 5,201,200 | — | — |
| 2007-03-19 | $36.54 | $43.23 | 3,289,500 | — | — |
| 2007-03-16 | $36.55 | $43.25 | 5,909,100 | — | — |
| 2007-03-15 | $36.27 | $42.91 | 6,175,100 | — | — |
| 2007-03-14 | $36.36 | $43.02 | 7,046,000 | — | — |
| 2007-03-13 | $35.80 | $42.36 | 4,755,200 | — | — |
| 2007-03-12 | $36.60 | $43.31 | 3,669,800 | — | — |
| 2007-03-09 | $36.56 | $43.26 | 2,914,700 | — | — |
| 2007-03-08 | $36.58 | $43.28 | 4,437,000 | — | — |
| 2007-03-07 | $36.20 | $42.83 | 4,491,600 | — | — |
| 2007-03-06 | $36.03 | $42.63 | 8,657,500 | — | — |
| 2007-03-05 | $34.73 | $41.09 | 6,360,400 | — | — |
| 2007-03-02 | $34.70 | $41.06 | 4,076,100 | — | — |
| 2007-03-01 | $34.81 | $41.19 | 10,179,600 | — | — |
| 2007-02-28 | $35.56 | $42.07 | 6,409,400 | — | — |
| 2007-02-27 | $35.51 | $42.02 | 11,853,800 | — | — |
| 2007-02-26 | $37.51 | $44.38 | 3,674,700 | — | — |
| 2007-02-23 | $37.63 | $44.52 | 3,039,800 | — | — |
| 2007-02-22 | $37.74 | $44.65 | 5,884,900 | — | — |
| 2007-02-21 | $38.34 | $45.36 | 5,939,300 | — | — |
| 2007-02-20 | $38.12 | $45.10 | 5,414,800 | — | — |
| 2007-02-16 | $37.71 | $44.62 | 6,754,200 | — | — |
| 2007-02-15 | $37.40 | $44.14 | 11,593,100 | — | — |
| 2007-02-14 | $37.96 | $44.80 | 11,354,600 | — | — |
| 2007-02-13 | $36.95 | $43.61 | 22,826,700 | — | — |
| 2007-02-12 | $35.36 | $41.73 | 7,498,600 | — | — |
| 2007-02-09 | $35.00 | $41.31 | 5,349,500 | — | — |
| 2007-02-08 | $34.91 | $41.20 | 4,582,400 | — | — |
| 2007-02-07 | $34.82 | $41.10 | 5,149,400 | — | — |
| 2007-02-06 | $34.88 | $41.17 | 5,175,800 | — | — |
| 2007-02-05 | $35.05 | $41.37 | 7,509,300 | — | — |
| 2007-02-02 | $35.32 | $41.69 | 4,306,400 | — | — |
| 2007-02-01 | $35.43 | $41.82 | 7,548,700 | — | — |
| 2007-01-31 | $35.10 | $41.43 | 5,538,200 | — | — |
| 2007-01-30 | $34.76 | $41.02 | 4,473,500 | — | — |
| 2007-01-29 | $34.76 | $41.02 | 5,341,600 | — | — |
| 2007-01-26 | $34.61 | $40.85 | 4,446,400 | — | — |
| 2007-01-25 | $34.40 | $40.60 | 8,653,200 | — | — |
| 2007-01-24 | $34.73 | $40.99 | 12,421,400 | — | — |
| 2007-01-23 | $34.96 | $41.26 | 6,953,100 | — | — |
| 2007-01-22 | $34.69 | $40.94 | 5,888,600 | — | — |
| 2007-01-19 | $34.17 | $40.33 | 5,652,200 | — | — |
| 2007-01-18 | $33.93 | $40.05 | 9,938,400 | — | — |
| 2007-01-17 | $32.88 | $38.81 | 4,201,200 | — | — |
| 2007-01-16 | $32.90 | $38.83 | 6,697,300 | — | — |
| 2007-01-12 | $32.73 | $38.63 | 4,037,700 | — | — |
| 2007-01-11 | $32.63 | $38.51 | 4,141,900 | — | — |
| 2007-01-10 | $32.89 | $38.82 | 4,135,600 | — | — |
| 2007-01-09 | $32.82 | $38.74 | 8,120,300 | — | — |
| 2007-01-08 | $32.88 | $38.81 | 10,213,600 | — | — |
| 2007-01-05 | $32.21 | $38.02 | 9,297,600 | — | — |
| 2007-01-04 | $31.64 | $37.34 | 11,538,700 | — | — |
| 2007-01-03 | $31.26 | $36.89 | 8,448,200 | — | — |