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
- 1993-06-03 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 | $52.23 | $71.77 | 2,640,400 | — | — |
| 2007-12-28 | $52.19 | $71.72 | 2,445,400 | — | — |
| 2007-12-27 | $52.03 | $71.50 | 2,488,000 | — | — |
| 2007-12-26 | $52.81 | $72.57 | 2,493,800 | — | — |
| 2007-12-24 | $52.85 | $72.63 | 1,663,100 | — | — |
| 2007-12-21 | $51.89 | $71.31 | 6,064,200 | — | — |
| 2007-12-20 | $50.03 | $68.75 | 3,352,400 | — | — |
| 2007-12-19 | $50.34 | $69.18 | 5,356,300 | — | — |
| 2007-12-18 | $51.38 | $70.61 | 3,484,000 | — | — |
| 2007-12-17 | $51.41 | $70.65 | 3,760,300 | — | — |
| 2007-12-14 | $51.58 | $70.88 | 3,083,900 | — | — |
| 2007-12-13 | $52.34 | $71.93 | 4,018,800 | — | — |
| 2007-12-12 | $52.26 | $71.82 | 8,778,500 | — | — |
| 2007-12-11 | $52.52 | $72.17 | 5,528,700 | — | — |
| 2007-12-10 | $54.17 | $74.44 | 3,954,800 | — | — |
| 2007-12-07 | $52.46 | $72.09 | 2,470,100 | — | — |
| 2007-12-06 | $52.87 | $72.65 | 3,212,500 | — | — |
| 2007-12-05 | $51.79 | $71.17 | 3,784,000 | — | — |
| 2007-12-04 | $50.70 | $69.67 | 4,220,400 | — | — |
| 2007-12-03 | $51.30 | $70.50 | 3,851,400 | — | — |
| 2007-11-30 | $51.12 | $70.25 | 5,729,400 | — | — |
| 2007-11-29 | $51.27 | $70.45 | 3,376,600 | — | — |
| 2007-11-28 | $51.80 | $71.18 | 6,692,300 | — | — |
| 2007-11-27 | $50.78 | $69.26 | 6,721,200 | — | — |
| 2007-11-26 | $49.40 | $67.38 | 6,170,100 | — | — |
| 2007-11-23 | $50.09 | $68.32 | 2,350,700 | — | — |
| 2007-11-21 | $49.22 | $67.13 | 6,955,800 | — | — |
| 2007-11-20 | $50.84 | $69.34 | 7,168,500 | — | — |
| 2007-11-19 | $51.20 | $69.83 | 5,542,900 | — | — |
| 2007-11-16 | $52.64 | $71.80 | 5,889,400 | — | — |
| 2007-11-15 | $53.21 | $72.57 | 5,241,200 | — | — |
| 2007-11-14 | $53.96 | $73.60 | 3,670,200 | — | — |
| 2007-11-13 | $54.66 | $74.55 | 3,157,700 | — | — |
| 2007-11-12 | $53.18 | $72.53 | 3,326,700 | — | — |
| 2007-11-09 | $53.13 | $72.46 | 4,751,600 | — | — |
| 2007-11-08 | $52.49 | $71.59 | 6,703,300 | — | — |
| 2007-11-07 | $50.83 | $69.33 | 5,954,700 | — | — |
| 2007-11-06 | $51.28 | $69.94 | 3,744,000 | — | — |
| 2007-11-05 | $50.73 | $69.19 | 5,126,600 | — | — |
| 2007-11-02 | $51.25 | $69.90 | 8,115,800 | — | — |
| 2007-11-01 | $51.48 | $70.21 | 4,969,600 | — | — |
| 2007-10-31 | $52.40 | $71.47 | 6,451,600 | — | — |
| 2007-10-30 | $51.68 | $70.49 | 3,840,400 | — | — |
| 2007-10-29 | $52.08 | $71.03 | 3,955,400 | — | — |
| 2007-10-26 | $52.43 | $71.51 | 4,431,300 | — | — |
| 2007-10-25 | $52.35 | $71.40 | 4,534,700 | — | — |
| 2007-10-24 | $53.01 | $72.30 | 6,385,400 | — | — |
| 2007-10-23 | $53.36 | $72.78 | 5,352,800 | — | — |
| 2007-10-22 | $54.45 | $74.26 | 3,871,900 | — | — |
| 2007-10-19 | $54.49 | $74.32 | 8,691,600 | — | — |
| 2007-10-18 | $55.55 | $75.76 | 8,421,000 | — | — |
| 2007-10-17 | $57.58 | $78.53 | 3,430,600 | — | — |
| 2007-10-16 | $57.52 | $78.45 | 3,315,500 | — | — |
| 2007-10-15 | $58.57 | $79.88 | 3,099,500 | — | — |
| 2007-10-12 | $58.81 | $80.21 | 2,202,000 | — | — |
| 2007-10-11 | $58.31 | $79.53 | 2,306,500 | — | — |
| 2007-10-10 | $58.52 | $79.82 | 2,179,500 | — | — |
| 2007-10-09 | $58.83 | $80.24 | 2,579,900 | — | — |
| 2007-10-08 | $58.42 | $79.68 | 2,000,200 | — | — |
| 2007-10-05 | $58.84 | $80.25 | 2,333,600 | — | — |
| 2007-10-04 | $58.45 | $79.72 | 1,796,800 | — | — |
| 2007-10-03 | $58.26 | $79.46 | 2,041,900 | — | — |
| 2007-10-02 | $58.30 | $79.52 | 2,577,100 | — | — |
| 2007-10-01 | $58.35 | $79.58 | 4,112,200 | — | — |
| 2007-09-28 | $57.19 | $78.00 | 4,976,700 | — | — |
| 2007-09-27 | $56.34 | $76.84 | 2,307,000 | — | — |
| 2007-09-26 | $55.70 | $75.97 | 2,892,100 | — | — |
| 2007-09-25 | $55.36 | $75.51 | 2,971,600 | — | — |
| 2007-09-24 | $55.40 | $75.56 | 3,106,600 | — | — |
| 2007-09-21 | $55.88 | $76.22 | 6,758,100 | — | — |
| 2007-09-20 | $55.88 | $76.22 | 5,623,800 | — | — |
| 2007-09-19 | $56.39 | $76.91 | 4,053,300 | — | — |
| 2007-09-18 | $55.92 | $76.27 | 4,415,400 | — | — |
| 2007-09-17 | $54.61 | $74.48 | 2,850,200 | — | — |
| 2007-09-14 | $54.76 | $74.69 | 1,991,100 | — | — |
| 2007-09-13 | $54.81 | $74.76 | 2,306,200 | — | — |
| 2007-09-12 | $54.47 | $74.29 | 3,607,100 | — | — |
| 2007-09-11 | $54.09 | $73.77 | 3,198,300 | — | — |
| 2007-09-10 | $53.41 | $72.85 | 3,267,000 | — | — |
| 2007-09-07 | $53.90 | $73.51 | 4,026,600 | — | — |
| 2007-09-06 | $54.60 | $74.47 | 3,199,400 | — | — |
| 2007-09-05 | $54.79 | $74.73 | 2,780,700 | — | — |
| 2007-09-04 | $55.31 | $75.44 | 2,860,100 | — | — |
| 2007-08-31 | $54.75 | $74.67 | 3,631,100 | — | — |
| 2007-08-30 | $54.23 | $73.96 | 3,589,000 | — | — |
| 2007-08-29 | $54.93 | $74.92 | 3,172,600 | — | — |
| 2007-08-28 | $54.71 | $74.10 | 4,348,800 | — | — |
| 2007-08-27 | $56.28 | $76.23 | 1,956,500 | — | — |
| 2007-08-24 | $56.86 | $77.01 | 2,466,800 | — | — |
| 2007-08-23 | $55.99 | $75.83 | 2,722,400 | — | — |
| 2007-08-22 | $56.44 | $76.44 | 3,637,300 | — | — |
| 2007-08-21 | $55.10 | $74.63 | 2,404,000 | — | — |
| 2007-08-20 | $55.34 | $74.95 | 3,512,700 | — | — |
| 2007-08-17 | $56.41 | $76.40 | 6,666,000 | — | — |
| 2007-08-16 | $54.87 | $74.32 | 5,999,700 | — | — |
| 2007-08-15 | $52.68 | $71.35 | 5,157,500 | — | — |
| 2007-08-14 | $52.37 | $70.93 | 4,435,700 | — | — |
| 2007-08-13 | $52.30 | $70.84 | 4,744,300 | — | — |
| 2007-08-10 | $52.09 | $70.55 | 7,081,400 | — | — |
| 2007-08-09 | $51.17 | $69.31 | 6,219,000 | — | — |
| 2007-08-08 | $54.13 | $73.32 | 5,672,100 | — | — |
| 2007-08-07 | $54.27 | $73.51 | 5,480,100 | — | — |
| 2007-08-06 | $54.27 | $73.51 | 7,643,200 | — | — |
| 2007-08-03 | $51.61 | $69.90 | 6,804,300 | — | — |
| 2007-08-02 | $53.78 | $72.84 | 6,919,200 | — | — |
| 2007-08-01 | $53.53 | $72.50 | 8,184,900 | — | — |
| 2007-07-31 | $53.15 | $71.99 | 8,470,800 | — | — |
| 2007-07-30 | $54.38 | $73.65 | 7,187,400 | — | — |
| 2007-07-27 | $53.50 | $72.46 | 9,428,500 | — | — |
| 2007-07-26 | $55.09 | $74.62 | 9,852,600 | — | — |
| 2007-07-25 | $56.00 | $75.85 | 7,075,700 | — | — |
| 2007-07-24 | $55.80 | $75.58 | 6,896,600 | — | — |
| 2007-07-23 | $57.53 | $77.92 | 4,727,600 | — | — |
| 2007-07-20 | $57.37 | $77.70 | 9,470,900 | — | — |
| 2007-07-19 | $59.11 | $80.06 | 7,245,100 | — | — |
| 2007-07-18 | $60.56 | $82.02 | 4,196,400 | — | — |
| 2007-07-17 | $60.42 | $81.83 | 3,066,100 | — | — |
| 2007-07-16 | $60.76 | $82.30 | 2,044,200 | — | — |
| 2007-07-13 | $61.05 | $82.69 | 3,213,000 | — | — |
| 2007-07-12 | $61.43 | $83.20 | 3,261,300 | — | — |
| 2007-07-11 | $60.95 | $82.55 | 2,648,600 | — | — |
| 2007-07-10 | $60.93 | $82.53 | 3,525,000 | — | — |
| 2007-07-09 | $61.66 | $83.51 | 2,653,100 | — | — |
| 2007-07-06 | $61.79 | $83.69 | 1,784,800 | — | — |
| 2007-07-05 | $61.82 | $83.73 | 2,481,700 | — | — |
| 2007-07-03 | $62.09 | $84.10 | 1,882,200 | — | — |
| 2007-07-02 | $61.74 | $83.62 | 3,166,100 | — | — |
| 2007-06-29 | $61.51 | $83.31 | 3,126,000 | — | — |
| 2007-06-28 | $61.40 | $83.16 | 4,839,200 | — | — |
| 2007-06-27 | $60.59 | $82.07 | 3,120,900 | — | — |
| 2007-06-26 | $60.97 | $82.58 | 4,082,700 | — | — |
| 2007-06-25 | $61.12 | $82.78 | 3,006,100 | — | — |
| 2007-06-22 | $61.18 | $82.86 | 4,255,000 | — | — |
| 2007-06-21 | $61.59 | $83.42 | 3,187,900 | — | — |
| 2007-06-20 | $61.13 | $82.80 | 3,464,800 | — | — |
| 2007-06-19 | $62.17 | $84.21 | 3,404,000 | — | — |
| 2007-06-18 | $61.62 | $83.46 | 2,271,100 | — | — |
| 2007-06-15 | $61.38 | $83.14 | 3,887,200 | — | — |
| 2007-06-14 | $61.52 | $83.32 | 2,128,000 | — | — |
| 2007-06-13 | $61.49 | $83.28 | 2,743,700 | — | — |
| 2007-06-12 | $60.65 | $82.15 | 3,350,700 | — | — |
| 2007-06-11 | $61.13 | $82.80 | 3,072,400 | — | — |
| 2007-06-08 | $60.85 | $82.42 | 3,270,000 | — | — |
| 2007-06-07 | $60.55 | $82.01 | 4,187,300 | — | — |
| 2007-06-06 | $61.23 | $82.93 | 2,261,000 | — | — |
| 2007-06-05 | $61.34 | $83.08 | 3,409,500 | — | — |
| 2007-06-04 | $61.68 | $83.54 | 2,565,700 | — | — |
| 2007-06-01 | $61.58 | $83.41 | 3,768,800 | — | — |
| 2007-05-31 | $61.50 | $83.30 | 3,908,200 | — | — |
| 2007-05-30 | $61.69 | $83.55 | 2,775,900 | — | — |
| 2007-05-29 | $61.60 | $82.92 | 2,241,800 | — | — |
| 2007-05-25 | $61.40 | $82.65 | 2,638,500 | — | — |
| 2007-05-24 | $61.51 | $82.80 | 3,474,500 | — | — |
| 2007-05-23 | $62.17 | $83.69 | 4,316,900 | — | — |
| 2007-05-22 | $61.92 | $83.35 | 3,771,800 | — | — |
| 2007-05-21 | $62.61 | $84.28 | 2,645,800 | — | — |
| 2007-05-18 | $62.75 | $84.47 | 2,798,800 | — | — |
| 2007-05-17 | $62.49 | $84.12 | 1,702,800 | — | — |
| 2007-05-16 | $62.72 | $84.43 | 2,869,300 | — | — |
| 2007-05-15 | $62.66 | $84.35 | 2,956,400 | — | — |
| 2007-05-14 | $62.86 | $84.61 | 3,809,800 | — | — |
| 2007-05-11 | $63.45 | $85.41 | 2,697,900 | — | — |
| 2007-05-10 | $63.20 | $85.07 | 2,496,700 | — | — |
| 2007-05-09 | $63.47 | $85.44 | 2,407,300 | — | — |
| 2007-05-08 | $63.28 | $85.18 | 1,477,800 | — | — |
| 2007-05-07 | $63.34 | $85.26 | 1,429,900 | — | — |
| 2007-05-04 | $62.84 | $84.59 | 2,400,600 | — | — |
| 2007-05-03 | $63.02 | $84.83 | 2,125,800 | — | — |
| 2007-05-02 | $62.85 | $84.60 | 3,150,100 | — | — |
| 2007-05-01 | $62.46 | $84.08 | 2,692,100 | — | — |
| 2007-04-30 | $62.32 | $83.89 | 3,691,100 | — | — |
| 2007-04-27 | $62.63 | $84.30 | 3,362,500 | — | — |
| 2007-04-26 | $63.31 | $85.22 | 3,497,500 | — | — |
| 2007-04-25 | $63.28 | $85.18 | 3,915,400 | — | — |
| 2007-04-24 | $62.16 | $83.67 | 3,349,300 | — | — |
| 2007-04-23 | $62.13 | $83.63 | 2,668,500 | — | — |
| 2007-04-20 | $62.49 | $84.12 | 6,282,600 | — | — |
| 2007-04-19 | $61.13 | $82.29 | 4,926,000 | — | — |
| 2007-04-18 | $61.27 | $82.47 | 4,130,600 | — | — |
| 2007-04-17 | $61.30 | $82.51 | 2,950,400 | — | — |
| 2007-04-16 | $61.57 | $82.88 | 3,018,000 | — | — |
| 2007-04-13 | $61.33 | $82.55 | 3,166,200 | — | — |
| 2007-04-12 | $60.99 | $82.10 | 1,930,700 | — | — |
| 2007-04-11 | $60.89 | $81.96 | 3,079,500 | — | — |
| 2007-04-10 | $60.67 | $81.67 | 1,708,600 | — | — |
| 2007-04-09 | $60.36 | $81.25 | 1,533,200 | — | — |
| 2007-04-05 | $60.32 | $81.20 | 1,964,800 | — | — |
| 2007-04-04 | $60.00 | $80.76 | 2,705,700 | — | — |
| 2007-04-03 | $59.61 | $80.24 | 2,545,500 | — | — |
| 2007-04-02 | $59.58 | $80.20 | 2,543,200 | — | — |
| 2007-03-30 | $60.06 | $80.85 | 1,998,500 | — | — |
| 2007-03-29 | $60.16 | $80.98 | 1,762,200 | — | — |
| 2007-03-28 | $59.86 | $80.58 | 2,699,000 | — | — |
| 2007-03-27 | $60.42 | $81.33 | 2,120,000 | — | — |
| 2007-03-26 | $60.77 | $81.80 | 1,985,300 | — | — |
| 2007-03-23 | $60.78 | $81.81 | 2,469,800 | — | — |
| 2007-03-22 | $60.84 | $81.90 | 2,137,200 | — | — |
| 2007-03-21 | $60.84 | $81.90 | 3,613,700 | — | — |
| 2007-03-20 | $60.60 | $81.57 | 2,710,300 | — | — |
| 2007-03-19 | $60.19 | $81.02 | 1,956,600 | — | — |
| 2007-03-16 | $59.70 | $80.36 | 4,117,900 | — | — |
| 2007-03-15 | $59.64 | $80.28 | 3,234,400 | — | — |
| 2007-03-14 | $59.30 | $79.82 | 3,217,300 | — | — |
| 2007-03-13 | $59.13 | $79.59 | 3,050,500 | — | — |
| 2007-03-12 | $60.13 | $80.94 | 1,985,800 | — | — |
| 2007-03-09 | $60.10 | $80.90 | 2,701,200 | — | — |
| 2007-03-08 | $59.59 | $80.21 | 4,098,300 | — | — |
| 2007-03-07 | $58.93 | $79.32 | 3,440,400 | — | — |
| 2007-03-06 | $59.63 | $79.76 | 3,096,900 | — | — |
| 2007-03-05 | $59.10 | $79.05 | 2,998,200 | — | — |
| 2007-03-02 | $59.60 | $79.71 | 2,987,700 | — | — |
| 2007-03-01 | $59.93 | $80.16 | 5,046,100 | — | — |
| 2007-02-28 | $60.11 | $80.40 | 4,356,800 | — | — |
| 2007-02-27 | $60.19 | $80.50 | 3,252,600 | — | — |
| 2007-02-26 | $61.44 | $82.18 | 1,829,700 | — | — |
| 2007-02-23 | $61.28 | $81.96 | 3,058,500 | — | — |
| 2007-02-22 | $62.01 | $82.94 | 1,856,800 | — | — |
| 2007-02-21 | $61.83 | $82.70 | 2,989,400 | — | — |
| 2007-02-20 | $62.24 | $83.25 | 1,842,600 | — | — |
| 2007-02-16 | $62.18 | $83.17 | 2,651,200 | — | — |
| 2007-02-15 | $62.27 | $83.29 | 3,394,500 | — | — |
| 2007-02-14 | $61.88 | $82.76 | 3,546,400 | — | — |
| 2007-02-13 | $61.20 | $81.85 | 3,545,600 | — | — |
| 2007-02-12 | $60.90 | $81.45 | 2,353,400 | — | — |
| 2007-02-09 | $61.08 | $81.69 | 2,535,500 | — | — |
| 2007-02-08 | $61.53 | $82.30 | 2,762,200 | — | — |
| 2007-02-07 | $61.54 | $82.31 | 2,226,600 | — | — |
| 2007-02-06 | $61.67 | $82.48 | 2,867,500 | — | — |
| 2007-02-05 | $61.18 | $81.83 | 3,313,300 | — | — |
| 2007-02-02 | $61.19 | $81.84 | 3,244,900 | — | — |
| 2007-02-01 | $61.00 | $81.59 | 5,705,700 | — | — |
| 2007-01-31 | $60.16 | $80.46 | 12,317,000 | — | — |
| 2007-01-30 | $64.00 | $85.60 | 3,046,600 | — | — |
| 2007-01-29 | $63.53 | $84.97 | 2,308,000 | — | — |
| 2007-01-26 | $63.47 | $84.89 | 2,476,800 | — | — |
| 2007-01-25 | $63.12 | $84.42 | 2,618,600 | — | — |
| 2007-01-24 | $63.71 | $85.21 | 2,388,200 | — | — |
| 2007-01-23 | $63.36 | $84.74 | 2,890,400 | — | — |
| 2007-01-22 | $63.06 | $84.34 | 4,859,500 | — | — |
| 2007-01-19 | $63.73 | $85.24 | 3,909,500 | — | — |
| 2007-01-18 | $64.27 | $85.96 | 2,809,600 | — | — |
| 2007-01-17 | $64.50 | $86.27 | 2,131,600 | — | — |
| 2007-01-16 | $64.45 | $86.20 | 2,153,800 | — | — |
| 2007-01-12 | $64.60 | $86.40 | 3,511,600 | — | — |
| 2007-01-11 | $64.11 | $85.75 | 4,773,000 | — | — |
| 2007-01-10 | $64.76 | $86.62 | 1,627,400 | — | — |
| 2007-01-09 | $64.93 | $86.84 | 2,416,300 | — | — |
| 2007-01-08 | $65.27 | $87.30 | 2,781,500 | — | — |
| 2007-01-05 | $65.18 | $87.18 | 2,217,800 | — | — |
| 2007-01-04 | $65.36 | $87.42 | 2,285,100 | — | — |
| 2007-01-03 | $65.28 | $87.31 | 2,694,800 | — | — |