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
- 1973-02-21 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 | $54.63 | $61.83 | 1,519,800 | — | — |
| 2007-12-28 | $54.50 | $61.68 | 1,681,800 | — | — |
| 2007-12-27 | $51.43 | $58.20 | 932,000 | — | — |
| 2007-12-26 | $51.84 | $58.67 | 1,032,300 | — | — |
| 2007-12-24 | $50.94 | $57.65 | 397,400 | — | — |
| 2007-12-21 | $50.56 | $57.22 | 1,770,500 | — | — |
| 2007-12-20 | $48.35 | $54.72 | 1,151,600 | — | — |
| 2007-12-19 | $48.27 | $54.63 | 1,474,300 | — | — |
| 2007-12-18 | $47.72 | $54.01 | 1,913,100 | — | — |
| 2007-12-17 | $45.90 | $51.95 | 1,531,400 | — | — |
| 2007-12-14 | $47.73 | $54.02 | 998,300 | — | — |
| 2007-12-13 | $48.22 | $54.57 | 1,718,500 | — | — |
| 2007-12-12 | $49.89 | $56.46 | 1,648,600 | — | — |
| 2007-12-11 | $48.66 | $55.07 | 2,227,900 | — | — |
| 2007-12-10 | $49.30 | $55.79 | 1,514,700 | — | — |
| 2007-12-07 | $48.89 | $55.33 | 2,567,600 | — | — |
| 2007-12-06 | $49.12 | $55.59 | 1,954,900 | — | — |
| 2007-12-05 | $47.45 | $53.70 | 1,777,600 | — | — |
| 2007-12-04 | $48.20 | $54.55 | 1,580,600 | — | — |
| 2007-12-03 | $48.34 | $54.71 | 1,561,500 | — | — |
| 2007-11-30 | $48.12 | $54.46 | 1,884,700 | — | — |
| 2007-11-29 | $49.02 | $55.48 | 1,526,800 | — | — |
| 2007-11-28 | $49.42 | $55.93 | 2,410,600 | — | — |
| 2007-11-27 | $47.86 | $54.16 | 3,397,600 | — | — |
| 2007-11-26 | $49.23 | $55.71 | 2,584,100 | — | — |
| 2007-11-23 | $52.22 | $59.10 | 694,700 | — | — |
| 2007-11-21 | $50.78 | $57.47 | 2,160,800 | — | — |
| 2007-11-20 | $51.73 | $58.54 | 2,851,700 | — | — |
| 2007-11-19 | $48.70 | $55.11 | 3,027,400 | — | — |
| 2007-11-16 | $50.90 | $57.60 | 2,736,500 | — | — |
| 2007-11-15 | $49.49 | $56.01 | 2,139,600 | — | — |
| 2007-11-14 | $51.22 | $57.97 | 1,868,300 | — | — |
| 2007-11-13 | $50.17 | $56.78 | 2,211,400 | — | — |
| 2007-11-12 | $48.31 | $54.67 | 3,474,100 | — | — |
| 2007-11-09 | $53.19 | $60.20 | 2,074,100 | — | — |
| 2007-11-08 | $55.08 | $62.34 | 2,817,800 | — | — |
| 2007-11-07 | $56.38 | $63.81 | 3,397,500 | — | — |
| 2007-11-06 | $58.01 | $65.65 | 1,792,200 | — | — |
| 2007-11-05 | $56.19 | $63.59 | 2,018,400 | — | — |
| 2007-11-02 | $57.40 | $64.96 | 2,649,500 | — | — |
| 2007-11-01 | $54.91 | $62.14 | 1,885,500 | — | — |
| 2007-10-31 | $56.89 | $64.38 | 2,747,400 | — | — |
| 2007-10-30 | $54.89 | $62.12 | 1,484,700 | — | — |
| 2007-10-29 | $56.20 | $63.60 | 1,856,900 | — | — |
| 2007-10-26 | $54.90 | $62.13 | 2,036,400 | — | — |
| 2007-10-25 | $52.45 | $59.36 | 2,638,200 | — | — |
| 2007-10-24 | $51.88 | $58.71 | 2,497,600 | — | — |
| 2007-10-23 | $52.95 | $59.92 | 1,722,200 | — | — |
| 2007-10-22 | $52.69 | $59.63 | 2,774,900 | — | — |
| 2007-10-19 | $53.69 | $60.76 | 1,816,900 | — | — |
| 2007-10-18 | $55.13 | $62.39 | 1,523,500 | — | — |
| 2007-10-17 | $53.81 | $60.90 | 1,929,000 | — | — |
| 2007-10-16 | $54.74 | $61.95 | 1,500,800 | — | — |
| 2007-10-15 | $55.41 | $62.71 | 1,971,400 | — | — |
| 2007-10-12 | $54.68 | $61.88 | 1,438,700 | — | — |
| 2007-10-11 | $54.69 | $61.89 | 2,832,100 | — | — |
| 2007-10-10 | $54.40 | $61.57 | 2,204,800 | — | — |
| 2007-10-09 | $53.49 | $60.54 | 2,018,300 | — | — |
| 2007-10-08 | $51.11 | $57.84 | 914,100 | — | — |
| 2007-10-05 | $51.78 | $58.60 | 3,707,400 | — | — |
| 2007-10-04 | $49.40 | $55.91 | 1,610,500 | — | — |
| 2007-10-03 | $48.53 | $54.92 | 1,744,200 | — | — |
| 2007-10-02 | $49.81 | $56.37 | 2,575,000 | — | — |
| 2007-10-01 | $51.08 | $57.81 | 1,692,600 | — | — |
| 2007-09-28 | $49.80 | $56.36 | 2,518,300 | — | — |
| 2007-09-27 | $48.14 | $54.48 | 1,713,500 | — | — |
| 2007-09-26 | $46.96 | $53.15 | 1,940,300 | — | — |
| 2007-09-25 | $48.10 | $54.44 | 1,877,800 | — | — |
| 2007-09-24 | $49.01 | $55.47 | 2,070,200 | — | — |
| 2007-09-21 | $49.81 | $56.37 | 2,968,000 | — | — |
| 2007-09-20 | $51.41 | $58.18 | 3,139,600 | — | — |
| 2007-09-19 | $49.53 | $56.05 | 1,912,000 | — | — |
| 2007-09-18 | $49.98 | $56.56 | 3,017,200 | — | — |
| 2007-09-17 | $47.87 | $54.18 | 1,659,600 | — | — |
| 2007-09-14 | $48.14 | $54.48 | 1,669,300 | — | — |
| 2007-09-13 | $48.56 | $54.96 | 1,320,100 | — | — |
| 2007-09-12 | $48.78 | $55.21 | 2,143,500 | — | — |
| 2007-09-11 | $50.00 | $56.59 | 3,208,900 | — | — |
| 2007-09-10 | $48.73 | $55.15 | 2,392,500 | — | — |
| 2007-09-07 | $49.19 | $55.67 | 4,053,400 | — | — |
| 2007-09-06 | $48.23 | $54.58 | 4,712,200 | — | — |
| 2007-09-05 | $44.16 | $49.98 | 1,657,300 | — | — |
| 2007-09-04 | $45.14 | $51.09 | 1,815,700 | — | — |
| 2007-08-31 | $44.45 | $50.30 | 1,870,800 | — | — |
| 2007-08-30 | $43.04 | $48.71 | 1,312,300 | — | — |
| 2007-08-29 | $42.98 | $48.64 | 1,020,600 | — | — |
| 2007-08-28 | $41.39 | $46.84 | 2,263,500 | — | — |
| 2007-08-27 | $41.92 | $47.44 | 1,151,400 | — | — |
| 2007-08-24 | $43.08 | $48.75 | 1,085,100 | — | — |
| 2007-08-23 | $41.97 | $47.50 | 2,325,900 | — | — |
| 2007-08-22 | $41.69 | $47.18 | 2,240,600 | — | — |
| 2007-08-21 | $40.16 | $45.45 | 1,653,300 | — | — |
| 2007-08-20 | $39.51 | $44.71 | 1,990,700 | — | — |
| 2007-08-17 | $38.36 | $43.41 | 3,405,300 | — | — |
| 2007-08-16 | $37.19 | $42.09 | 6,749,800 | — | — |
| 2007-08-15 | $38.57 | $43.65 | 3,555,500 | — | — |
| 2007-08-14 | $42.58 | $48.19 | 2,121,800 | — | — |
| 2007-08-13 | $44.78 | $50.68 | 2,737,700 | — | — |
| 2007-08-10 | $45.00 | $50.93 | 3,887,300 | — | — |
| 2007-08-09 | $44.15 | $49.97 | 2,952,700 | — | — |
| 2007-08-08 | $44.66 | $50.54 | 2,554,700 | — | — |
| 2007-08-07 | $42.40 | $47.98 | 2,158,700 | — | — |
| 2007-08-06 | $41.46 | $46.92 | 2,135,800 | — | — |
| 2007-08-03 | $42.88 | $48.53 | 2,347,700 | — | — |
| 2007-08-02 | $42.28 | $47.85 | 2,139,900 | — | — |
| 2007-08-01 | $41.76 | $47.26 | 2,576,900 | — | — |
| 2007-07-31 | $42.54 | $48.14 | 2,286,200 | — | — |
| 2007-07-30 | $42.83 | $48.47 | 2,399,700 | — | — |
| 2007-07-27 | $41.18 | $46.60 | 2,367,300 | — | — |
| 2007-07-26 | $41.39 | $46.84 | 2,711,000 | — | — |
| 2007-07-25 | $42.70 | $48.32 | 2,400,500 | — | — |
| 2007-07-24 | $43.61 | $49.35 | 1,538,000 | — | — |
| 2007-07-23 | $44.43 | $50.28 | 1,321,200 | — | — |
| 2007-07-20 | $45.12 | $51.06 | 2,618,600 | — | — |
| 2007-07-19 | $44.72 | $50.61 | 2,340,800 | — | — |
| 2007-07-18 | $43.99 | $49.78 | 2,338,400 | — | — |
| 2007-07-17 | $41.85 | $47.36 | 1,416,100 | — | — |
| 2007-07-16 | $42.05 | $47.59 | 1,709,900 | — | — |
| 2007-07-13 | $43.12 | $48.80 | 1,855,000 | — | — |
| 2007-07-12 | $42.85 | $48.49 | 2,235,500 | — | — |
| 2007-07-11 | $40.97 | $46.37 | 1,832,100 | — | — |
| 2007-07-10 | $41.09 | $46.50 | 2,070,800 | — | — |
| 2007-07-09 | $40.64 | $45.99 | 2,386,000 | — | — |
| 2007-07-06 | $40.76 | $46.13 | 3,317,400 | — | — |
| 2007-07-05 | $39.60 | $44.82 | 2,787,900 | — | — |
| 2007-07-03 | $37.28 | $42.19 | 1,179,800 | — | — |
| 2007-07-02 | $37.16 | $42.05 | 1,374,400 | — | — |
| 2007-06-29 | $36.50 | $41.31 | 1,817,500 | — | — |
| 2007-06-28 | $35.89 | $40.62 | 1,696,400 | — | — |
| 2007-06-27 | $35.10 | $39.72 | 1,967,300 | — | — |
| 2007-06-26 | $34.11 | $38.60 | 1,898,600 | — | — |
| 2007-06-25 | $35.18 | $39.81 | 1,267,900 | — | — |
| 2007-06-22 | $36.29 | $41.07 | 1,180,200 | — | — |
| 2007-06-21 | $36.86 | $41.72 | 1,446,500 | — | — |
| 2007-06-20 | $36.33 | $41.12 | 1,225,400 | — | — |
| 2007-06-19 | $37.19 | $42.09 | 1,143,700 | — | — |
| 2007-06-18 | $36.80 | $41.65 | 1,207,700 | — | — |
| 2007-06-15 | $36.75 | $41.59 | 1,176,800 | — | — |
| 2007-06-14 | $35.95 | $40.69 | 1,281,800 | — | — |
| 2007-06-13 | $35.56 | $40.24 | 1,344,800 | — | — |
| 2007-06-12 | $35.17 | $39.80 | 1,164,000 | — | — |
| 2007-06-11 | $35.60 | $40.29 | 1,113,400 | — | — |
| 2007-06-08 | $35.61 | $40.30 | 1,782,500 | — | — |
| 2007-06-07 | $35.67 | $40.37 | 1,841,300 | — | — |
| 2007-06-06 | $37.16 | $42.05 | 1,348,400 | — | — |
| 2007-06-05 | $37.19 | $42.09 | 1,210,900 | — | — |
| 2007-06-04 | $37.93 | $42.93 | 1,266,900 | — | — |
| 2007-06-01 | $37.88 | $42.87 | 3,094,800 | — | — |
| 2007-05-31 | $36.31 | $41.09 | 2,344,300 | — | — |
| 2007-05-30 | $34.11 | $38.60 | 1,174,700 | — | — |
| 2007-05-29 | $33.78 | $38.23 | 1,369,100 | — | — |
| 2007-05-25 | $33.98 | $38.46 | 1,406,100 | — | — |
| 2007-05-24 | $33.90 | $38.37 | 1,626,100 | — | — |
| 2007-05-23 | $35.46 | $40.13 | 2,464,000 | — | — |
| 2007-05-22 | $35.06 | $39.68 | 1,500,400 | — | — |
| 2007-05-21 | $35.26 | $39.90 | 1,645,900 | — | — |
| 2007-05-18 | $35.04 | $39.66 | 1,248,700 | — | — |
| 2007-05-17 | $34.40 | $38.93 | 1,754,000 | — | — |
| 2007-05-16 | $34.36 | $38.89 | 1,952,500 | — | — |
| 2007-05-15 | $35.38 | $40.04 | 1,628,900 | — | — |
| 2007-05-14 | $35.04 | $39.66 | 2,782,500 | — | — |
| 2007-05-11 | $35.85 | $40.57 | 1,595,100 | — | — |
| 2007-05-10 | $35.06 | $39.68 | 1,762,800 | — | — |
| 2007-05-09 | $35.89 | $40.62 | 2,061,700 | — | — |
| 2007-05-08 | $35.57 | $40.26 | 1,358,200 | — | — |
| 2007-05-07 | $36.04 | $40.79 | 1,376,800 | — | — |
| 2007-05-04 | $35.86 | $40.58 | 1,452,200 | — | — |
| 2007-05-03 | $36.05 | $40.80 | 2,056,000 | — | — |
| 2007-05-02 | $35.68 | $40.38 | 2,479,300 | — | — |
| 2007-05-01 | $35.08 | $39.70 | 1,714,500 | — | — |
| 2007-04-30 | $35.28 | $39.93 | 1,743,600 | — | — |
| 2007-04-27 | $36.13 | $40.89 | 2,139,300 | — | — |
| 2007-04-26 | $35.25 | $39.89 | 1,697,100 | — | — |
| 2007-04-25 | $36.26 | $41.04 | 1,579,000 | — | — |
| 2007-04-24 | $36.39 | $41.18 | 1,541,600 | — | — |
| 2007-04-23 | $36.88 | $41.74 | 1,277,800 | — | — |
| 2007-04-20 | $37.42 | $42.35 | 1,470,800 | — | — |
| 2007-04-19 | $36.80 | $41.65 | 2,662,500 | — | — |
| 2007-04-18 | $38.56 | $43.64 | 1,252,300 | — | — |
| 2007-04-17 | $38.42 | $43.48 | 1,934,900 | — | — |
| 2007-04-16 | $39.09 | $44.24 | 2,248,600 | — | — |
| 2007-04-13 | $38.37 | $43.42 | 1,927,200 | — | — |
| 2007-04-12 | $37.38 | $42.30 | 1,288,600 | — | — |
| 2007-04-11 | $37.12 | $42.01 | 2,012,800 | — | — |
| 2007-04-10 | $37.65 | $42.61 | 1,315,000 | — | — |
| 2007-04-09 | $37.57 | $42.52 | 1,177,000 | — | — |
| 2007-04-05 | $37.50 | $42.44 | 1,353,700 | — | — |
| 2007-04-04 | $37.46 | $42.39 | 1,545,500 | — | — |
| 2007-04-03 | $36.68 | $41.51 | 1,752,700 | — | — |
| 2007-04-02 | $36.57 | $41.39 | 2,471,100 | — | — |
| 2007-03-30 | $35.42 | $40.09 | 2,759,100 | — | — |
| 2007-03-29 | $36.13 | $40.89 | 1,562,600 | — | — |
| 2007-03-28 | $36.39 | $41.18 | 2,212,800 | — | — |
| 2007-03-27 | $36.48 | $41.29 | 2,388,500 | — | — |
| 2007-03-26 | $37.84 | $42.82 | 2,164,500 | — | — |
| 2007-03-23 | $38.09 | $43.11 | 1,413,500 | — | — |
| 2007-03-22 | $38.27 | $43.31 | 1,381,600 | — | — |
| 2007-03-21 | $38.62 | $43.71 | 1,716,500 | — | — |
| 2007-03-20 | $37.88 | $42.87 | 1,675,200 | — | — |
| 2007-03-19 | $37.81 | $42.79 | 1,683,800 | — | — |
| 2007-03-16 | $37.69 | $42.65 | 1,601,800 | — | — |
| 2007-03-15 | $37.64 | $42.60 | 1,937,300 | — | — |
| 2007-03-14 | $37.03 | $41.91 | 2,739,600 | — | — |
| 2007-03-13 | $36.69 | $41.52 | 3,138,200 | — | — |
| 2007-03-12 | $37.68 | $42.64 | 1,950,100 | — | — |
| 2007-03-09 | $36.78 | $41.62 | 2,221,900 | — | — |
| 2007-03-08 | $36.64 | $41.47 | 1,594,600 | — | — |
| 2007-03-07 | $36.87 | $41.73 | 2,151,300 | — | — |
| 2007-03-06 | $37.21 | $42.11 | 1,879,100 | — | — |
| 2007-03-05 | $35.65 | $40.35 | 3,460,800 | — | — |
| 2007-03-02 | $36.61 | $41.43 | 4,056,300 | — | — |
| 2007-03-01 | $38.26 | $43.30 | 3,474,800 | — | — |
| 2007-02-28 | $39.35 | $44.53 | 2,790,400 | — | — |
| 2007-02-27 | $39.04 | $44.18 | 4,235,600 | — | — |
| 2007-02-26 | $41.83 | $47.34 | 2,590,700 | — | — |
| 2007-02-23 | $41.05 | $46.46 | 2,356,800 | — | — |
| 2007-02-22 | $40.54 | $45.88 | 2,244,900 | — | — |
| 2007-02-21 | $40.72 | $46.08 | 3,320,200 | — | — |
| 2007-02-20 | $38.62 | $43.71 | 2,158,900 | — | — |
| 2007-02-16 | $39.95 | $45.21 | 1,661,500 | — | — |
| 2007-02-15 | $40.54 | $45.88 | 2,022,400 | — | — |
| 2007-02-14 | $40.21 | $45.51 | 3,836,900 | — | — |
| 2007-02-13 | $41.22 | $46.65 | 1,748,400 | — | — |
| 2007-02-12 | $40.09 | $45.37 | 1,851,900 | — | — |
| 2007-02-09 | $40.30 | $45.61 | 2,396,600 | — | — |
| 2007-02-08 | $40.99 | $46.39 | 3,073,700 | — | — |
| 2007-02-07 | $40.37 | $45.69 | 1,593,400 | — | — |
| 2007-02-06 | $40.53 | $45.87 | 1,495,800 | — | — |
| 2007-02-05 | $40.16 | $45.45 | 1,618,000 | — | — |
| 2007-02-02 | $39.85 | $45.10 | 2,648,600 | — | — |
| 2007-02-01 | $40.65 | $46.00 | 1,913,400 | — | — |
| 2007-01-31 | $40.25 | $45.55 | 2,276,100 | — | — |
| 2007-01-30 | $39.61 | $44.83 | 1,375,600 | — | — |
| 2007-01-29 | $38.70 | $43.80 | 1,666,900 | — | — |
| 2007-01-26 | $39.63 | $44.85 | 1,607,900 | — | — |
| 2007-01-25 | $39.10 | $44.25 | 2,740,600 | — | — |
| 2007-01-24 | $39.65 | $44.87 | 2,402,800 | — | — |
| 2007-01-23 | $38.84 | $43.96 | 2,706,300 | — | — |
| 2007-01-22 | $36.50 | $41.31 | 2,140,400 | — | — |
| 2007-01-19 | $36.66 | $41.49 | 2,405,400 | — | — |
| 2007-01-18 | $35.98 | $40.72 | 2,641,800 | — | — |
| 2007-01-17 | $37.88 | $42.87 | 2,065,000 | — | — |
| 2007-01-16 | $37.82 | $42.80 | 1,779,800 | — | — |
| 2007-01-12 | $38.38 | $43.44 | 2,076,300 | — | — |
| 2007-01-11 | $36.79 | $41.64 | 2,174,600 | — | — |
| 2007-01-10 | $36.31 | $41.09 | 3,213,800 | — | — |
| 2007-01-09 | $37.25 | $42.02 | 2,907,300 | — | — |
| 2007-01-08 | $38.04 | $42.91 | 2,245,100 | — | — |
| 2007-01-05 | $37.44 | $42.24 | 2,888,100 | — | — |
| 2007-01-04 | $37.79 | $42.63 | 2,498,800 | — | — |
| 2007-01-03 | $38.92 | $43.90 | 3,775,600 | — | — |