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 | $42.66 | $134.53 | 1,186,848 | — | — |
| 2007-12-28 | $43.06 | $135.78 | 1,065,143 | — | — |
| 2007-12-27 | $42.66 | $134.53 | 1,262,559 | — | — |
| 2007-12-26 | $43.45 | $136.67 | 1,153,566 | — | — |
| 2007-12-24 | $43.16 | $135.76 | 481,016 | — | — |
| 2007-12-21 | $43.32 | $136.26 | 2,519,766 | — | — |
| 2007-12-20 | $42.79 | $134.60 | 1,730,103 | — | — |
| 2007-12-19 | $41.71 | $131.20 | 2,111,424 | — | — |
| 2007-12-18 | $41.92 | $131.86 | 1,905,204 | — | — |
| 2007-12-17 | $41.98 | $132.03 | 1,691,887 | — | — |
| 2007-12-14 | $42.61 | $134.02 | 1,629,801 | — | — |
| 2007-12-13 | $43.87 | $138.00 | 1,215,045 | — | — |
| 2007-12-12 | $43.90 | $138.08 | 2,371,192 | — | — |
| 2007-12-11 | $44.40 | $139.65 | 2,061,216 | — | — |
| 2007-12-10 | $46.48 | $146.20 | 920,098 | — | — |
| 2007-12-07 | $46.25 | $145.45 | 1,635,873 | — | — |
| 2007-12-06 | $46.30 | $145.62 | 2,406,865 | — | — |
| 2007-12-05 | $44.27 | $139.24 | 1,503,503 | — | — |
| 2007-12-04 | $44.08 | $138.66 | 1,756,060 | — | — |
| 2007-12-03 | $43.90 | $138.08 | 1,087,419 | — | — |
| 2007-11-30 | $44.48 | $139.90 | 1,531,320 | — | — |
| 2007-11-29 | $44.11 | $138.74 | 1,230,073 | — | — |
| 2007-11-28 | $44.51 | $139.98 | 1,695,910 | — | — |
| 2007-11-27 | $42.95 | $135.09 | 1,764,296 | — | — |
| 2007-11-26 | $42.71 | $134.35 | 1,761,146 | — | — |
| 2007-11-23 | $43.64 | $137.25 | 722,985 | — | — |
| 2007-11-21 | $42.40 | $133.35 | 1,336,485 | — | — |
| 2007-11-20 | $42.77 | $134.51 | 2,372,976 | — | — |
| 2007-11-19 | $42.37 | $133.27 | 2,817,939 | — | — |
| 2007-11-16 | $41.69 | $131.12 | 1,740,880 | — | — |
| 2007-11-15 | $41.69 | $131.12 | 2,190,588 | — | — |
| 2007-11-14 | $42.32 | $133.11 | 1,840,461 | — | — |
| 2007-11-13 | $42.56 | $133.85 | 2,231,043 | — | — |
| 2007-11-12 | $41.92 | $131.86 | 2,296,430 | — | — |
| 2007-11-09 | $41.84 | $131.61 | 1,725,700 | — | — |
| 2007-11-08 | $42.64 | $134.10 | 2,203,415 | — | — |
| 2007-11-07 | $43.16 | $135.76 | 1,876,134 | — | — |
| 2007-11-06 | $44.90 | $141.23 | 1,179,448 | — | — |
| 2007-11-05 | $44.93 | $141.31 | 1,263,697 | — | — |
| 2007-11-02 | $45.30 | $142.47 | 1,225,899 | — | — |
| 2007-11-01 | $44.95 | $141.39 | 1,394,473 | — | — |
| 2007-10-31 | $45.96 | $144.54 | 1,394,549 | — | — |
| 2007-10-30 | $45.14 | $141.97 | 1,229,618 | — | — |
| 2007-10-29 | $44.90 | $141.23 | 1,535,761 | — | — |
| 2007-10-26 | $44.51 | $139.98 | 1,255,196 | — | — |
| 2007-10-25 | $43.61 | $137.17 | 1,333,829 | — | — |
| 2007-10-24 | $44.14 | $138.82 | 1,681,906 | — | — |
| 2007-10-23 | $44.80 | $140.90 | 2,008,238 | — | — |
| 2007-10-22 | $45.27 | $142.39 | 2,139,583 | — | — |
| 2007-10-19 | $43.93 | $138.16 | 2,096,168 | — | — |
| 2007-10-18 | $45.35 | $142.64 | 1,320,622 | — | — |
| 2007-10-17 | $44.98 | $141.48 | 1,894,274 | — | — |
| 2007-10-16 | $44.56 | $140.15 | 1,390,602 | — | — |
| 2007-10-15 | $45.24 | $142.31 | 1,355,232 | — | — |
| 2007-10-12 | $45.43 | $142.89 | 2,190,891 | — | — |
| 2007-10-11 | $44.95 | $141.39 | 3,077,783 | — | — |
| 2007-10-10 | $45.61 | $143.47 | 1,909,151 | — | — |
| 2007-10-09 | $46.59 | $146.53 | 973,304 | — | — |
| 2007-10-08 | $46.09 | $144.96 | 1,007,041 | — | — |
| 2007-10-05 | $46.22 | $145.37 | 1,227,645 | — | — |
| 2007-10-04 | $45.72 | $143.80 | 1,575,532 | — | — |
| 2007-10-03 | $45.59 | $143.38 | 1,170,112 | — | — |
| 2007-10-02 | $45.93 | $144.46 | 1,495,534 | — | — |
| 2007-10-01 | $46.06 | $144.87 | 1,445,629 | — | — |
| 2007-09-28 | $45.69 | $143.71 | 2,523,523 | — | — |
| 2007-09-27 | $45.77 | $143.96 | 1,500,809 | — | — |
| 2007-09-26 | $45.59 | $143.38 | 1,757,958 | — | — |
| 2007-09-25 | $44.53 | $140.07 | 1,207,949 | — | — |
| 2007-09-24 | $44.64 | $140.40 | 1,911,200 | — | — |
| 2007-09-21 | $44.85 | $141.06 | 1,969,795 | — | — |
| 2007-09-20 | $44.58 | $140.23 | 1,145,293 | — | — |
| 2007-09-19 | $45.01 | $141.56 | 1,464,832 | — | — |
| 2007-09-18 | $44.37 | $139.57 | 1,844,977 | — | — |
| 2007-09-17 | $43.64 | $137.25 | 2,058,029 | — | — |
| 2007-09-14 | $44.77 | $140.81 | 1,357,851 | — | — |
| 2007-09-13 | $45.22 | $142.22 | 1,726,270 | — | — |
| 2007-09-12 | $44.30 | $139.32 | 1,441,607 | — | — |
| 2007-09-11 | $45.06 | $141.73 | 1,406,503 | — | — |
| 2007-09-10 | $44.43 | $139.74 | 1,340,584 | — | — |
| 2007-09-07 | $44.85 | $141.06 | 1,814,124 | — | — |
| 2007-09-06 | $45.14 | $141.97 | 1,464,415 | — | — |
| 2007-09-05 | $44.48 | $139.90 | 2,074,651 | — | — |
| 2007-09-04 | $45.38 | $142.72 | 1,369,502 | — | — |
| 2007-08-31 | $45.14 | $141.97 | 1,211,857 | — | — |
| 2007-08-30 | $44.56 | $140.15 | 995,011 | — | — |
| 2007-08-29 | $44.64 | $140.40 | 1,593,786 | — | — |
| 2007-08-28 | $43.43 | $136.59 | 1,417,357 | — | — |
| 2007-08-27 | $44.40 | $139.65 | 1,103,358 | — | — |
| 2007-08-24 | $44.40 | $139.65 | 1,674,050 | — | — |
| 2007-08-23 | $44.08 | $138.66 | 1,870,593 | — | — |
| 2007-08-22 | $43.93 | $138.16 | 2,225,540 | — | — |
| 2007-08-21 | $43.19 | $135.84 | 2,104,821 | — | — |
| 2007-08-20 | $41.95 | $131.95 | 2,369,408 | — | — |
| 2007-08-17 | $42.71 | $134.35 | 2,590,619 | — | — |
| 2007-08-16 | $41.61 | $130.87 | 2,783,974 | — | — |
| 2007-08-15 | $42.11 | $132.44 | 2,264,552 | — | — |
| 2007-08-14 | $43.00 | $135.26 | 3,265,028 | — | — |
| 2007-08-13 | $43.40 | $136.50 | 3,465,974 | — | — |
| 2007-08-10 | $42.35 | $133.19 | 3,441,723 | — | — |
| 2007-08-09 | $42.29 | $133.02 | 4,697,261 | — | — |
| 2007-08-08 | $43.98 | $138.33 | 3,460,888 | — | — |
| 2007-08-07 | $43.08 | $135.51 | 5,098,924 | — | — |
| 2007-08-06 | $44.40 | $139.65 | 3,536,409 | — | — |
| 2007-08-03 | $44.56 | $140.15 | 3,208,217 | — | — |
| 2007-08-02 | $46.53 | $146.37 | 2,324,058 | — | — |
| 2007-08-01 | $46.53 | $146.37 | 3,313,908 | — | — |
| 2007-07-31 | $46.01 | $144.71 | 3,065,259 | — | — |
| 2007-07-30 | $46.96 | $147.69 | 3,040,744 | — | — |
| 2007-07-27 | $45.09 | $141.81 | 2,532,783 | — | — |
| 2007-07-26 | $46.43 | $146.04 | 4,125,696 | — | — |
| 2007-07-25 | $48.01 | $151.01 | 4,928,263 | — | — |
| 2007-07-24 | $50.94 | $160.21 | 2,632,326 | — | — |
| 2007-07-23 | $51.94 | $163.36 | 3,233,757 | — | — |
| 2007-07-20 | $51.57 | $162.20 | 1,720,691 | — | — |
| 2007-07-19 | $52.17 | $164.10 | 1,219,296 | — | — |
| 2007-07-18 | $51.96 | $163.44 | 2,130,703 | — | — |
| 2007-07-17 | $51.88 | $163.19 | 2,336,050 | — | — |
| 2007-07-16 | $52.15 | $164.02 | 1,988,580 | — | — |
| 2007-07-13 | $52.44 | $164.93 | 1,871,087 | — | — |
| 2007-07-12 | $52.44 | $164.93 | 2,017,422 | — | — |
| 2007-07-11 | $51.30 | $161.37 | 2,697,372 | — | — |
| 2007-07-10 | $51.83 | $163.03 | 4,862,040 | — | — |
| 2007-07-09 | $50.28 | $158.14 | 1,368,743 | — | — |
| 2007-07-06 | $50.43 | $158.63 | 1,505,097 | — | — |
| 2007-07-05 | $50.22 | $157.97 | 1,974,956 | — | — |
| 2007-07-03 | $49.70 | $156.31 | 742,112 | — | — |
| 2007-07-02 | $49.25 | $154.90 | 1,618,454 | — | — |
| 2007-06-29 | $48.70 | $153.16 | 2,489,141 | — | — |
| 2007-06-28 | $48.85 | $153.66 | 1,703,158 | — | — |
| 2007-06-27 | $48.88 | $153.74 | 1,905,925 | — | — |
| 2007-06-26 | $49.01 | $154.16 | 1,982,204 | — | — |
| 2007-06-25 | $49.93 | $157.06 | 1,346,846 | — | — |
| 2007-06-22 | $50.07 | $157.47 | 2,428,345 | — | — |
| 2007-06-21 | $50.67 | $159.38 | 1,642,969 | — | — |
| 2007-06-20 | $50.49 | $158.80 | 2,035,562 | — | — |
| 2007-06-19 | $50.80 | $159.79 | 2,198,823 | — | — |
| 2007-06-18 | $51.12 | $160.79 | 2,099,432 | — | — |
| 2007-06-15 | $49.78 | $156.56 | 2,379,465 | — | — |
| 2007-06-14 | $50.09 | $157.56 | 1,716,934 | — | — |
| 2007-06-13 | $50.49 | $158.80 | 1,403,467 | — | — |
| 2007-06-12 | $49.64 | $156.15 | 1,709,268 | — | — |
| 2007-06-11 | $50.86 | $159.96 | 1,770,899 | — | — |
| 2007-06-08 | $50.75 | $159.63 | 1,672,267 | — | — |
| 2007-06-07 | $49.43 | $155.48 | 2,243,528 | — | — |
| 2007-06-06 | $50.09 | $157.56 | 1,503,124 | — | — |
| 2007-06-05 | $50.09 | $157.56 | 1,810,936 | — | — |
| 2007-06-04 | $50.01 | $157.31 | 1,221,193 | — | — |
| 2007-06-01 | $49.99 | $157.22 | 1,324,303 | — | — |
| 2007-05-31 | $49.72 | $156.40 | 2,020,344 | — | — |
| 2007-05-30 | $49.83 | $156.73 | 1,715,833 | — | — |
| 2007-05-29 | $50.04 | $157.39 | 2,403,829 | — | — |
| 2007-05-25 | $49.28 | $154.99 | 991,823 | — | — |
| 2007-05-24 | $48.51 | $152.58 | 2,428,686 | — | — |
| 2007-05-23 | $49.43 | $155.48 | 2,691,414 | — | — |
| 2007-05-22 | $49.14 | $154.57 | 2,380,907 | — | — |
| 2007-05-21 | $48.30 | $151.92 | 1,881,903 | — | — |
| 2007-05-18 | $48.17 | $151.51 | 1,733,214 | — | — |
| 2007-05-17 | $47.01 | $147.86 | 1,278,194 | — | — |
| 2007-05-16 | $48.04 | $151.09 | 1,677,845 | — | — |
| 2007-05-15 | $46.90 | $147.53 | 1,486,995 | — | — |
| 2007-05-14 | $47.19 | $148.44 | 1,749,761 | — | — |
| 2007-05-11 | $47.25 | $148.60 | 2,044,329 | — | — |
| 2007-05-10 | $46.61 | $146.62 | 1,685,056 | — | — |
| 2007-05-09 | $47.56 | $149.60 | 2,082,772 | — | — |
| 2007-05-08 | $47.72 | $150.10 | 1,199,296 | — | — |
| 2007-05-07 | $47.83 | $150.43 | 1,886,115 | — | — |
| 2007-05-04 | $47.67 | $149.93 | 1,874,047 | — | — |
| 2007-05-03 | $47.64 | $149.85 | 2,346,714 | — | — |
| 2007-05-02 | $48.22 | $151.67 | 981,842 | — | — |
| 2007-05-01 | $48.56 | $152.75 | 1,949,188 | — | — |
| 2007-04-30 | $48.75 | $153.33 | 2,514,529 | — | — |
| 2007-04-27 | $48.01 | $151.01 | 2,153,776 | — | — |
| 2007-04-26 | $48.67 | $153.08 | 1,867,482 | — | — |
| 2007-04-25 | $48.41 | $152.25 | 2,394,835 | — | — |
| 2007-04-24 | $47.88 | $150.59 | 2,656,538 | — | — |
| 2007-04-23 | $47.40 | $149.10 | 2,240,264 | — | — |
| 2007-04-20 | $49.01 | $154.16 | 4,074,388 | — | — |
| 2007-04-19 | $47.64 | $149.85 | 2,032,450 | — | — |
| 2007-04-18 | $47.80 | $150.34 | 1,878,715 | — | — |
| 2007-04-17 | $47.38 | $149.02 | 1,228,328 | — | — |
| 2007-04-16 | $47.22 | $148.52 | 1,165,141 | — | — |
| 2007-04-13 | $46.53 | $146.37 | 1,536,747 | — | — |
| 2007-04-12 | $45.98 | $144.63 | 1,884,369 | — | — |
| 2007-04-11 | $45.77 | $143.96 | 1,394,093 | — | — |
| 2007-04-10 | $45.74 | $143.88 | 1,048,862 | — | — |
| 2007-04-09 | $45.59 | $143.38 | 655,966 | — | — |
| 2007-04-05 | $45.69 | $143.71 | 1,055,048 | — | — |
| 2007-04-04 | $45.77 | $143.96 | 1,052,164 | — | — |
| 2007-04-03 | $45.22 | $142.22 | 1,727,484 | — | — |
| 2007-04-02 | $45.01 | $141.56 | 1,201,042 | — | — |
| 2007-03-30 | $44.51 | $139.98 | 1,502,289 | — | — |
| 2007-03-29 | $44.80 | $140.90 | 1,443,352 | — | — |
| 2007-03-28 | $44.61 | $140.32 | 1,830,594 | — | — |
| 2007-03-27 | $45.43 | $142.89 | 1,773,138 | — | — |
| 2007-03-26 | $45.30 | $142.47 | 1,878,449 | — | — |
| 2007-03-23 | $45.69 | $143.71 | 1,399,710 | — | — |
| 2007-03-22 | $45.90 | $144.38 | 1,839,664 | — | — |
| 2007-03-21 | $45.01 | $141.56 | 1,362,481 | — | — |
| 2007-03-20 | $44.69 | $140.56 | 1,151,213 | — | — |
| 2007-03-19 | $44.40 | $139.65 | 1,134,971 | — | — |
| 2007-03-16 | $44.14 | $138.82 | 2,233,889 | — | — |
| 2007-03-15 | $44.45 | $139.82 | 1,035,883 | — | — |
| 2007-03-14 | $44.37 | $139.57 | 1,740,121 | — | — |
| 2007-03-13 | $44.32 | $139.40 | 1,263,811 | — | — |
| 2007-03-12 | $45.53 | $143.22 | 1,388,477 | — | — |
| 2007-03-09 | $44.93 | $141.31 | 1,057,477 | — | — |
| 2007-03-08 | $44.45 | $139.82 | 919,149 | — | — |
| 2007-03-07 | $44.27 | $139.24 | 1,195,539 | — | — |
| 2007-03-06 | $44.51 | $139.98 | 1,463,769 | — | — |
| 2007-03-05 | $44.16 | $138.91 | 1,493,750 | — | — |
| 2007-03-02 | $44.48 | $139.90 | 1,640,389 | — | — |
| 2007-03-01 | $45.24 | $142.31 | 1,917,689 | — | — |
| 2007-02-28 | $45.51 | $143.13 | 2,271,308 | — | — |
| 2007-02-27 | $45.40 | $142.80 | 2,160,683 | — | — |
| 2007-02-26 | $47.19 | $148.44 | 1,511,207 | — | — |
| 2007-02-23 | $47.11 | $148.19 | 1,579,896 | — | — |
| 2007-02-22 | $47.40 | $149.10 | 1,281,382 | — | — |
| 2007-02-21 | $47.35 | $148.94 | 1,498,835 | — | — |
| 2007-02-20 | $47.59 | $149.68 | 1,324,379 | — | — |
| 2007-02-16 | $47.67 | $149.93 | 1,572,990 | — | — |
| 2007-02-15 | $47.56 | $149.60 | 1,693,595 | — | — |
| 2007-02-14 | $47.25 | $148.60 | 2,932,283 | — | — |
| 2007-02-13 | $46.59 | $146.53 | 1,885,204 | — | — |
| 2007-02-12 | $45.80 | $144.05 | 1,244,912 | — | — |
| 2007-02-09 | $45.88 | $144.29 | 1,868,013 | — | — |
| 2007-02-08 | $45.67 | $143.63 | 1,700,729 | — | — |
| 2007-02-07 | $45.67 | $143.63 | 1,480,012 | — | — |
| 2007-02-06 | $45.51 | $143.13 | 1,294,209 | — | — |
| 2007-02-05 | $45.56 | $143.30 | 1,821,031 | — | — |
| 2007-02-02 | $45.40 | $142.80 | 1,489,879 | — | — |
| 2007-02-01 | $45.45 | $142.97 | 1,617,922 | — | — |
| 2007-01-31 | $45.32 | $142.55 | 2,180,949 | — | — |
| 2007-01-30 | $45.24 | $142.31 | 2,222,807 | — | — |
| 2007-01-29 | $44.85 | $141.06 | 1,838,184 | — | — |
| 2007-01-26 | $44.87 | $141.15 | 1,805,737 | — | — |
| 2007-01-25 | $44.56 | $140.15 | 1,358,572 | — | — |
| 2007-01-24 | $44.74 | $140.73 | 1,566,197 | — | — |
| 2007-01-23 | $43.56 | $137.00 | 2,039,964 | — | — |
| 2007-01-22 | $44.01 | $138.41 | 1,201,231 | — | — |
| 2007-01-19 | $44.45 | $139.82 | 1,127,267 | — | — |
| 2007-01-18 | $44.37 | $139.57 | 1,174,325 | — | — |
| 2007-01-17 | $44.80 | $140.90 | 1,016,491 | — | — |
| 2007-01-16 | $45.35 | $142.64 | 1,591,965 | — | — |
| 2007-01-12 | $44.82 | $140.98 | 1,860,005 | — | — |
| 2007-01-11 | $45.53 | $143.22 | 2,295,368 | — | — |
| 2007-01-10 | $44.69 | $140.56 | 1,471,739 | — | — |
| 2007-01-09 | $44.69 | $140.56 | 1,001,614 | — | — |
| 2007-01-08 | $44.82 | $140.98 | 1,921,029 | — | — |
| 2007-01-05 | $44.08 | $138.66 | 860,023 | — | — |
| 2007-01-04 | $44.51 | $139.98 | 1,106,394 | — | — |
| 2007-01-03 | $44.53 | $140.07 | 1,522,440 | — | — |