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
- 1992-04-16 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 | $67.98 | $69.34 | 719,700 | — | — |
| 2007-12-28 | $68.71 | $70.08 | 785,900 | — | — |
| 2007-12-27 | $69.06 | $70.44 | 1,090,900 | — | — |
| 2007-12-26 | $69.96 | $71.36 | 477,100 | — | — |
| 2007-12-24 | $68.97 | $70.35 | 290,000 | — | — |
| 2007-12-21 | $68.80 | $70.18 | 2,597,400 | — | — |
| 2007-12-20 | $68.38 | $69.75 | 1,789,200 | — | — |
| 2007-12-19 | $64.50 | $65.79 | 1,288,400 | — | — |
| 2007-12-18 | $62.75 | $64.00 | 3,992,500 | — | — |
| 2007-12-17 | $64.69 | $65.98 | 1,910,500 | — | — |
| 2007-12-14 | $66.05 | $67.37 | 1,221,500 | — | — |
| 2007-12-13 | $67.31 | $68.66 | 1,255,900 | — | — |
| 2007-12-12 | $67.48 | $68.83 | 1,638,600 | — | — |
| 2007-12-11 | $67.31 | $68.66 | 2,470,600 | — | — |
| 2007-12-10 | $70.78 | $72.20 | 2,786,400 | — | — |
| 2007-12-07 | $68.93 | $70.31 | 921,700 | — | — |
| 2007-12-06 | $69.35 | $70.74 | 1,557,600 | — | — |
| 2007-12-05 | $67.10 | $68.44 | 1,365,300 | — | — |
| 2007-12-04 | $66.14 | $67.46 | 3,942,200 | — | — |
| 2007-12-03 | $66.22 | $67.54 | 3,620,200 | — | — |
| 2007-11-30 | $68.94 | $70.32 | 3,207,400 | — | — |
| 2007-11-29 | $68.00 | $69.36 | 2,115,700 | — | — |
| 2007-11-28 | $65.64 | $66.95 | 1,886,000 | — | — |
| 2007-11-27 | $61.21 | $62.43 | 1,305,800 | — | — |
| 2007-11-26 | $60.30 | $61.51 | 1,188,400 | — | — |
| 2007-11-23 | $60.38 | $61.59 | 397,500 | — | — |
| 2007-11-21 | $60.56 | $61.77 | 2,156,500 | — | — |
| 2007-11-20 | $58.18 | $59.34 | 1,303,500 | — | — |
| 2007-11-19 | $56.62 | $57.75 | 1,457,900 | — | — |
| 2007-11-16 | $58.09 | $59.25 | 1,922,500 | — | — |
| 2007-11-15 | $57.90 | $59.06 | 2,722,600 | — | — |
| 2007-11-14 | $60.47 | $61.68 | 3,018,200 | — | — |
| 2007-11-13 | $58.65 | $59.82 | 3,346,600 | — | — |
| 2007-11-12 | $57.62 | $58.77 | 2,329,600 | — | — |
| 2007-11-09 | $63.35 | $64.62 | 1,998,800 | — | — |
| 2007-11-08 | $65.68 | $66.99 | 2,256,400 | — | — |
| 2007-11-07 | $63.94 | $65.22 | 1,783,300 | — | — |
| 2007-11-06 | $66.28 | $67.61 | 2,104,700 | — | — |
| 2007-11-05 | $60.79 | $62.01 | 2,167,800 | — | — |
| 2007-11-02 | $60.51 | $61.72 | 1,995,100 | — | — |
| 2007-11-01 | $61.00 | $62.22 | 3,267,400 | — | — |
| 2007-10-31 | $59.68 | $60.87 | 3,739,300 | — | — |
| 2007-10-30 | $58.62 | $59.79 | 7,800,400 | — | — |
| 2007-10-29 | $53.81 | $54.89 | 1,302,700 | — | — |
| 2007-10-26 | $52.25 | $53.29 | 919,400 | — | — |
| 2007-10-25 | $50.50 | $51.51 | 1,270,000 | — | — |
| 2007-10-24 | $51.80 | $52.84 | 1,093,900 | — | — |
| 2007-10-23 | $52.76 | $53.82 | 1,694,100 | — | — |
| 2007-10-22 | $49.22 | $50.20 | 1,996,400 | — | — |
| 2007-10-19 | $50.73 | $51.74 | 1,488,800 | — | — |
| 2007-10-18 | $54.13 | $55.21 | 622,600 | — | — |
| 2007-10-17 | $53.92 | $55.00 | 1,295,300 | — | — |
| 2007-10-16 | $52.56 | $53.61 | 1,660,200 | — | — |
| 2007-10-15 | $54.05 | $55.13 | 1,079,100 | — | — |
| 2007-10-12 | $54.06 | $55.14 | 1,227,100 | — | — |
| 2007-10-11 | $52.45 | $53.50 | 1,044,400 | — | — |
| 2007-10-10 | $53.11 | $54.17 | 874,800 | — | — |
| 2007-10-09 | $53.00 | $54.06 | 641,400 | — | — |
| 2007-10-08 | $52.18 | $53.22 | 654,000 | — | — |
| 2007-10-05 | $51.25 | $52.27 | 1,127,100 | — | — |
| 2007-10-04 | $50.59 | $51.60 | 905,100 | — | — |
| 2007-10-03 | $49.42 | $50.41 | 1,322,200 | — | — |
| 2007-10-02 | $51.20 | $52.22 | 1,127,600 | — | — |
| 2007-10-01 | $52.02 | $53.06 | 1,264,600 | — | — |
| 2007-09-28 | $50.77 | $51.79 | 1,290,300 | — | — |
| 2007-09-27 | $49.67 | $50.66 | 1,362,200 | — | — |
| 2007-09-26 | $49.11 | $50.09 | 1,539,900 | — | — |
| 2007-09-25 | $48.19 | $49.15 | 1,930,500 | — | — |
| 2007-09-24 | $47.96 | $48.92 | 1,832,700 | — | — |
| 2007-09-21 | $47.40 | $48.35 | 2,647,800 | — | — |
| 2007-09-20 | $46.91 | $47.85 | 1,396,700 | — | — |
| 2007-09-19 | $47.69 | $48.64 | 2,798,600 | — | — |
| 2007-09-18 | $47.71 | $48.66 | 1,413,300 | — | — |
| 2007-09-17 | $45.39 | $46.30 | 698,300 | — | — |
| 2007-09-14 | $45.19 | $46.09 | 888,500 | — | — |
| 2007-09-13 | $44.39 | $45.28 | 662,900 | — | — |
| 2007-09-12 | $43.96 | $44.84 | 660,700 | — | — |
| 2007-09-11 | $44.27 | $45.16 | 793,100 | — | — |
| 2007-09-10 | $43.23 | $44.09 | 696,900 | — | — |
| 2007-09-07 | $43.93 | $44.81 | 859,200 | — | — |
| 2007-09-06 | $45.12 | $46.02 | 5,906,800 | — | — |
| 2007-09-05 | $44.09 | $44.97 | 1,439,300 | — | — |
| 2007-09-04 | $43.96 | $44.84 | 1,811,000 | — | — |
| 2007-08-31 | $43.20 | $44.06 | 755,900 | — | — |
| 2007-08-30 | $41.81 | $42.65 | 950,300 | — | — |
| 2007-08-29 | $41.03 | $41.85 | 587,000 | — | — |
| 2007-08-28 | $40.23 | $41.03 | 776,800 | — | — |
| 2007-08-27 | $41.80 | $42.64 | 462,000 | — | — |
| 2007-08-24 | $42.18 | $43.02 | 768,500 | — | — |
| 2007-08-23 | $40.83 | $41.65 | 783,300 | — | — |
| 2007-08-22 | $40.59 | $41.40 | 931,400 | — | — |
| 2007-08-21 | $39.73 | $40.52 | 1,139,000 | — | — |
| 2007-08-20 | $39.98 | $40.78 | 702,400 | — | — |
| 2007-08-17 | $39.10 | $39.88 | 1,357,800 | — | — |
| 2007-08-16 | $38.15 | $38.91 | 2,364,400 | — | — |
| 2007-08-15 | $40.28 | $41.09 | 1,476,400 | — | — |
| 2007-08-14 | $41.80 | $42.64 | 1,223,500 | — | — |
| 2007-08-13 | $41.69 | $42.52 | 1,300,400 | — | — |
| 2007-08-10 | $41.12 | $41.94 | 1,919,000 | — | — |
| 2007-08-09 | $39.40 | $40.19 | 2,642,700 | — | — |
| 2007-08-08 | $41.97 | $42.81 | 2,815,000 | — | — |
| 2007-08-07 | $44.07 | $44.95 | 3,148,700 | — | — |
| 2007-08-06 | $42.60 | $43.45 | 1,996,600 | — | — |
| 2007-08-03 | $40.72 | $41.53 | 2,514,800 | — | — |
| 2007-08-02 | $42.07 | $42.91 | 2,828,500 | — | — |
| 2007-08-01 | $40.35 | $41.16 | 1,850,900 | — | — |
| 2007-07-31 | $38.43 | $39.20 | 2,755,000 | — | — |
| 2007-07-30 | $40.05 | $40.85 | 1,875,000 | — | — |
| 2007-07-27 | $38.82 | $39.60 | 2,127,600 | — | — |
| 2007-07-26 | $39.31 | $40.10 | 1,753,700 | — | — |
| 2007-07-25 | $41.06 | $41.88 | 1,743,900 | — | — |
| 2007-07-24 | $41.85 | $42.69 | 1,196,600 | — | — |
| 2007-07-23 | $42.75 | $43.60 | 1,772,500 | — | — |
| 2007-07-20 | $43.63 | $44.50 | 1,190,300 | — | — |
| 2007-07-19 | $44.70 | $45.59 | 926,600 | — | — |
| 2007-07-18 | $44.58 | $45.47 | 1,163,800 | — | — |
| 2007-07-17 | $44.32 | $45.21 | 1,219,500 | — | — |
| 2007-07-16 | $45.17 | $46.07 | 1,128,900 | — | — |
| 2007-07-13 | $45.43 | $46.34 | 802,800 | — | — |
| 2007-07-12 | $45.96 | $46.88 | 1,492,500 | — | — |
| 2007-07-11 | $45.19 | $46.09 | 1,687,800 | — | — |
| 2007-07-10 | $44.75 | $45.64 | 1,468,100 | — | — |
| 2007-07-09 | $45.70 | $46.61 | 1,130,600 | — | — |
| 2007-07-06 | $46.22 | $47.14 | 809,600 | — | — |
| 2007-07-05 | $45.39 | $46.30 | 1,037,900 | — | — |
| 2007-07-03 | $45.00 | $45.90 | 450,200 | — | — |
| 2007-07-02 | $44.90 | $45.80 | 1,229,700 | — | — |
| 2007-06-29 | $43.41 | $44.28 | 1,497,200 | — | — |
| 2007-06-28 | $43.22 | $44.08 | 1,194,500 | — | — |
| 2007-06-27 | $43.65 | $44.52 | 1,518,400 | — | — |
| 2007-06-26 | $43.68 | $44.55 | 1,090,300 | — | — |
| 2007-06-25 | $44.16 | $45.04 | 1,295,800 | — | — |
| 2007-06-22 | $44.22 | $45.10 | 958,100 | — | — |
| 2007-06-21 | $45.00 | $45.90 | 1,064,900 | — | — |
| 2007-06-20 | $44.56 | $45.45 | 1,078,000 | — | — |
| 2007-06-19 | $45.03 | $45.93 | 979,400 | — | — |
| 2007-06-18 | $45.12 | $46.02 | 936,700 | — | — |
| 2007-06-15 | $44.70 | $45.59 | 1,075,400 | — | — |
| 2007-06-14 | $44.64 | $45.53 | 1,350,700 | — | — |
| 2007-06-13 | $43.94 | $44.82 | 1,182,100 | — | — |
| 2007-06-12 | $42.66 | $43.51 | 814,100 | — | — |
| 2007-06-11 | $43.03 | $43.89 | 987,700 | — | — |
| 2007-06-08 | $42.42 | $43.27 | 965,400 | — | — |
| 2007-06-07 | $41.89 | $42.73 | 835,000 | — | — |
| 2007-06-06 | $43.15 | $44.01 | 1,159,300 | — | — |
| 2007-06-05 | $44.10 | $44.98 | 1,338,300 | — | — |
| 2007-06-04 | $43.73 | $44.60 | 879,400 | — | — |
| 2007-06-01 | $43.33 | $44.20 | 1,168,100 | — | — |
| 2007-05-31 | $43.28 | $44.15 | 1,564,900 | — | — |
| 2007-05-30 | $42.58 | $43.43 | 1,830,300 | — | — |
| 2007-05-29 | $40.71 | $41.52 | 1,654,900 | — | — |
| 2007-05-25 | $41.39 | $42.22 | 1,099,700 | — | — |
| 2007-05-24 | $40.38 | $41.19 | 2,048,600 | — | — |
| 2007-05-23 | $40.47 | $41.28 | 2,223,100 | — | — |
| 2007-05-22 | $42.54 | $43.39 | 1,515,700 | — | — |
| 2007-05-21 | $42.51 | $43.36 | 1,523,300 | — | — |
| 2007-05-18 | $41.90 | $42.74 | 1,372,400 | — | — |
| 2007-05-17 | $42.94 | $43.80 | 1,027,400 | — | — |
| 2007-05-16 | $42.55 | $43.40 | 1,569,600 | — | — |
| 2007-05-15 | $43.43 | $44.30 | 1,724,900 | — | — |
| 2007-05-14 | $43.11 | $43.97 | 1,488,800 | — | — |
| 2007-05-11 | $42.50 | $43.35 | 1,146,100 | — | — |
| 2007-05-10 | $42.75 | $43.60 | 1,056,500 | — | — |
| 2007-05-09 | $43.67 | $44.54 | 1,125,900 | — | — |
| 2007-05-08 | $42.99 | $43.85 | 1,661,800 | — | — |
| 2007-05-07 | $43.33 | $44.20 | 1,523,900 | — | — |
| 2007-05-04 | $42.54 | $43.39 | 1,460,100 | — | — |
| 2007-05-03 | $42.50 | $43.35 | 2,322,200 | — | — |
| 2007-05-02 | $42.50 | $43.35 | 5,921,600 | — | — |
| 2007-05-01 | $41.79 | $42.63 | 1,500,800 | — | — |
| 2007-04-30 | $41.73 | $42.56 | 1,117,600 | — | — |
| 2007-04-27 | $42.36 | $43.21 | 890,100 | — | — |
| 2007-04-26 | $42.84 | $43.70 | 1,972,800 | — | — |
| 2007-04-25 | $41.88 | $42.72 | 1,318,700 | — | — |
| 2007-04-24 | $40.63 | $41.44 | 1,103,800 | — | — |
| 2007-04-23 | $41.05 | $41.87 | 3,025,100 | — | — |
| 2007-04-20 | $39.15 | $39.93 | 1,396,300 | — | — |
| 2007-04-19 | $38.50 | $39.27 | 1,727,000 | — | — |
| 2007-04-18 | $38.58 | $39.35 | 1,757,900 | — | — |
| 2007-04-17 | $38.31 | $39.08 | 1,606,200 | — | — |
| 2007-04-16 | $37.74 | $38.49 | 1,045,300 | — | — |
| 2007-04-13 | $37.11 | $37.85 | 1,368,300 | — | — |
| 2007-04-12 | $36.60 | $37.33 | 1,098,600 | — | — |
| 2007-04-11 | $36.24 | $36.96 | 2,116,100 | — | — |
| 2007-04-10 | $35.96 | $36.68 | 1,024,400 | — | — |
| 2007-04-09 | $36.07 | $36.79 | 2,073,200 | — | — |
| 2007-04-05 | $36.15 | $36.87 | 1,395,600 | — | — |
| 2007-04-04 | $36.11 | $36.83 | 1,463,700 | — | — |
| 2007-04-03 | $36.45 | $37.18 | 1,030,900 | — | — |
| 2007-04-02 | $36.13 | $36.85 | 1,865,900 | — | — |
| 2007-03-30 | $36.97 | $37.71 | 1,649,900 | — | — |
| 2007-03-29 | $36.70 | $37.43 | 1,511,900 | — | — |
| 2007-03-28 | $35.96 | $36.68 | 1,204,800 | — | — |
| 2007-03-27 | $35.85 | $36.57 | 1,222,200 | — | — |
| 2007-03-26 | $36.77 | $37.51 | 809,000 | — | — |
| 2007-03-23 | $36.67 | $37.40 | 647,300 | — | — |
| 2007-03-22 | $36.97 | $37.71 | 1,344,400 | — | — |
| 2007-03-21 | $36.86 | $37.60 | 763,300 | — | — |
| 2007-03-20 | $36.38 | $37.11 | 1,143,800 | — | — |
| 2007-03-19 | $36.24 | $36.96 | 689,200 | — | — |
| 2007-03-16 | $35.53 | $36.24 | 551,400 | — | — |
| 2007-03-15 | $35.88 | $36.60 | 881,900 | — | — |
| 2007-03-14 | $35.65 | $36.36 | 1,322,700 | — | — |
| 2007-03-13 | $36.10 | $36.82 | 817,900 | — | — |
| 2007-03-12 | $37.28 | $38.03 | 1,314,100 | — | — |
| 2007-03-09 | $37.26 | $38.01 | 1,998,900 | — | — |
| 2007-03-08 | $36.71 | $37.44 | 3,278,200 | — | — |
| 2007-03-07 | $35.99 | $36.71 | 2,108,700 | — | — |
| 2007-03-06 | $35.51 | $36.22 | 1,677,700 | — | — |
| 2007-03-05 | $35.49 | $36.20 | 1,225,400 | — | — |
| 2007-03-02 | $35.54 | $36.25 | 1,239,600 | — | — |
| 2007-03-01 | $36.34 | $37.07 | 1,844,700 | — | — |
| 2007-02-28 | $36.25 | $36.97 | 2,524,800 | — | — |
| 2007-02-27 | $35.95 | $36.67 | 2,912,900 | — | — |
| 2007-02-26 | $37.54 | $38.29 | 1,804,200 | — | — |
| 2007-02-23 | $38.37 | $39.14 | 3,401,500 | — | — |
| 2007-02-22 | $38.68 | $39.45 | 1,914,200 | — | — |
| 2007-02-21 | $39.19 | $39.97 | 2,423,700 | — | — |
| 2007-02-20 | $37.95 | $38.71 | 1,988,500 | — | — |
| 2007-02-16 | $37.88 | $38.64 | 983,900 | — | — |
| 2007-02-15 | $37.38 | $38.13 | 2,523,100 | — | — |
| 2007-02-14 | $37.00 | $37.74 | 3,037,300 | — | — |
| 2007-02-13 | $35.95 | $36.67 | 2,925,300 | — | — |
| 2007-02-12 | $35.63 | $36.34 | 3,583,300 | — | — |
| 2007-02-09 | $34.99 | $35.69 | 2,838,100 | — | — |
| 2007-02-08 | $36.47 | $37.20 | 2,020,000 | — | — |
| 2007-02-07 | $36.46 | $37.19 | 2,284,000 | — | — |
| 2007-02-06 | $35.11 | $35.81 | 1,253,700 | — | — |
| 2007-02-05 | $35.07 | $35.77 | 1,526,500 | — | — |
| 2007-02-02 | $35.07 | $35.77 | 1,193,900 | — | — |
| 2007-02-01 | $34.91 | $35.61 | 1,520,000 | — | — |
| 2007-01-31 | $33.97 | $34.65 | 3,253,400 | — | — |
| 2007-01-30 | $33.94 | $34.62 | 1,032,300 | — | — |
| 2007-01-29 | $33.55 | $34.22 | 1,017,300 | — | — |
| 2007-01-26 | $33.30 | $33.97 | 1,609,700 | — | — |
| 2007-01-25 | $32.65 | $33.30 | 1,041,900 | — | — |
| 2007-01-24 | $33.65 | $34.32 | 2,379,600 | — | — |
| 2007-01-23 | $33.42 | $34.09 | 3,824,000 | — | — |
| 2007-01-22 | $31.76 | $32.40 | 1,340,800 | — | — |
| 2007-01-19 | $32.06 | $32.70 | 1,428,000 | — | — |
| 2007-01-18 | $32.16 | $32.80 | 1,572,400 | — | — |
| 2007-01-17 | $32.18 | $32.82 | 1,726,100 | — | — |
| 2007-01-16 | $31.77 | $32.41 | 1,605,200 | — | — |
| 2007-01-12 | $31.78 | $32.42 | 2,711,800 | — | — |
| 2007-01-11 | $29.97 | $30.57 | 1,619,700 | — | — |
| 2007-01-10 | $29.44 | $30.03 | 1,326,500 | — | — |
| 2007-01-09 | $29.32 | $29.91 | 2,343,300 | — | — |
| 2007-01-08 | $29.18 | $29.76 | 2,876,000 | — | — |
| 2007-01-05 | $29.32 | $29.91 | 1,975,400 | — | — |
| 2007-01-04 | $29.62 | $30.21 | 2,115,000 | — | — |
| 2007-01-03 | $30.30 | $30.91 | 2,005,800 | — | — |