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
- 1983-06-17 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 | $46.44 | $46.44 | 7,226,000 | — | — |
| 2007-12-28 | $47.06 | $47.06 | 5,453,600 | — | — |
| 2007-12-27 | $47.36 | $47.36 | 6,340,600 | — | — |
| 2007-12-26 | $47.50 | $47.50 | 6,797,000 | — | — |
| 2007-12-24 | $48.16 | $48.16 | 6,696,800 | — | — |
| 2007-12-21 | $48.02 | $48.02 | 15,730,600 | — | — |
| 2007-12-20 | $47.56 | $47.56 | 12,259,900 | — | — |
| 2007-12-19 | $47.19 | $47.19 | 12,844,200 | — | — |
| 2007-12-18 | $47.29 | $47.29 | 10,876,300 | — | — |
| 2007-12-17 | $46.78 | $46.78 | 15,010,200 | — | — |
| 2007-12-14 | $48.40 | $48.40 | 11,493,200 | — | — |
| 2007-12-13 | $49.42 | $49.42 | 8,698,300 | — | — |
| 2007-12-12 | $49.99 | $49.99 | 9,223,600 | — | — |
| 2007-12-11 | $49.78 | $49.78 | 11,574,800 | — | — |
| 2007-12-10 | $50.99 | $50.99 | 19,065,000 | — | — |
| 2007-12-07 | $52.10 | $52.10 | 19,205,100 | — | — |
| 2007-12-06 | $55.15 | $55.15 | 6,104,000 | — | — |
| 2007-12-05 | $54.89 | $54.89 | 9,949,600 | — | — |
| 2007-12-04 | $54.91 | $54.91 | 7,437,500 | — | — |
| 2007-12-03 | $55.09 | $55.09 | 9,557,900 | — | — |
| 2007-11-30 | $55.25 | $55.25 | 9,850,900 | — | — |
| 2007-11-29 | $55.46 | $55.46 | 7,075,000 | — | — |
| 2007-11-28 | $54.71 | $54.71 | 9,516,400 | — | — |
| 2007-11-27 | $54.02 | $54.02 | 8,013,600 | — | — |
| 2007-11-26 | $52.68 | $52.68 | 6,118,000 | — | — |
| 2007-11-23 | $53.76 | $53.76 | 3,096,200 | — | — |
| 2007-11-21 | $52.84 | $52.84 | 8,839,200 | — | — |
| 2007-11-20 | $54.13 | $54.13 | 9,059,700 | — | — |
| 2007-11-19 | $54.66 | $54.66 | 7,917,700 | — | — |
| 2007-11-16 | $55.49 | $55.49 | 16,627,700 | — | — |
| 2007-11-15 | $54.79 | $54.79 | 12,254,000 | — | — |
| 2007-11-14 | $53.63 | $53.63 | 9,375,500 | — | — |
| 2007-11-13 | $54.44 | $54.44 | 11,023,900 | — | — |
| 2007-11-12 | $54.50 | $54.50 | 8,577,500 | — | — |
| 2007-11-09 | $54.28 | $54.28 | 11,779,900 | — | — |
| 2007-11-08 | $56.03 | $56.03 | 11,789,700 | — | — |
| 2007-11-07 | $56.20 | $56.20 | 9,819,300 | — | — |
| 2007-11-06 | $57.89 | $57.89 | 7,081,400 | — | — |
| 2007-11-05 | $57.46 | $57.46 | 9,851,900 | — | — |
| 2007-11-02 | $56.62 | $56.62 | 13,718,000 | — | — |
| 2007-11-01 | $57.24 | $57.24 | 10,237,600 | — | — |
| 2007-10-31 | $58.11 | $58.11 | 10,150,700 | — | — |
| 2007-10-30 | $57.06 | $57.06 | 8,641,800 | — | — |
| 2007-10-29 | $56.79 | $56.79 | 9,183,800 | — | — |
| 2007-10-26 | $57.18 | $57.18 | 7,456,600 | — | — |
| 2007-10-25 | $57.31 | $57.31 | 10,747,800 | — | — |
| 2007-10-24 | $58.13 | $58.13 | 14,128,300 | — | — |
| 2007-10-23 | $57.70 | $57.70 | 18,268,200 | — | — |
| 2007-10-22 | $56.12 | $56.12 | 6,664,600 | — | — |
| 2007-10-19 | $55.95 | $55.95 | 10,966,900 | — | — |
| 2007-10-18 | $56.71 | $56.71 | 6,639,300 | — | — |
| 2007-10-17 | $56.41 | $56.41 | 8,264,500 | — | — |
| 2007-10-16 | $56.78 | $56.78 | 9,027,600 | — | — |
| 2007-10-15 | $57.67 | $57.67 | 10,386,500 | — | — |
| 2007-10-12 | $58.17 | $58.17 | 8,096,800 | — | — |
| 2007-10-11 | $57.83 | $57.83 | 8,960,300 | — | — |
| 2007-10-10 | $57.62 | $57.62 | 9,335,200 | — | — |
| 2007-10-09 | $57.08 | $57.08 | 8,560,700 | — | — |
| 2007-10-08 | $56.58 | $56.58 | 4,984,300 | — | — |
| 2007-10-05 | $56.84 | $56.84 | 9,800,500 | — | — |
| 2007-10-04 | $55.39 | $55.39 | 7,712,300 | — | — |
| 2007-10-03 | $55.52 | $55.52 | 8,798,400 | — | — |
| 2007-10-02 | $56.04 | $56.04 | 5,143,300 | — | — |
| 2007-10-01 | $56.41 | $56.41 | 5,830,200 | — | — |
| 2007-09-28 | $56.57 | $56.57 | 11,709,100 | — | — |
| 2007-09-27 | $56.56 | $56.56 | 7,090,600 | — | — |
| 2007-09-26 | $56.08 | $56.08 | 10,346,500 | — | — |
| 2007-09-25 | $54.88 | $54.88 | 8,120,400 | — | — |
| 2007-09-24 | $55.29 | $55.29 | 8,193,400 | — | — |
| 2007-09-21 | $55.42 | $55.42 | 9,383,400 | — | — |
| 2007-09-20 | $55.31 | $55.31 | 6,959,600 | — | — |
| 2007-09-19 | $55.80 | $55.80 | 9,915,500 | — | — |
| 2007-09-18 | $56.01 | $56.01 | 11,513,500 | — | — |
| 2007-09-17 | $55.46 | $55.46 | 10,125,100 | — | — |
| 2007-09-14 | $56.32 | $56.32 | 8,891,300 | — | — |
| 2007-09-13 | $57.12 | $57.12 | 18,552,100 | — | — |
| 2007-09-12 | $55.64 | $55.64 | 27,971,900 | — | — |
| 2007-09-11 | $53.88 | $53.88 | 22,311,000 | — | — |
| 2007-09-10 | $51.04 | $51.04 | 6,786,100 | — | — |
| 2007-09-07 | $50.90 | $50.90 | 13,801,900 | — | — |
| 2007-09-06 | $52.01 | $52.01 | 10,949,600 | — | — |
| 2007-09-05 | $52.32 | $52.32 | 20,417,400 | — | — |
| 2007-09-04 | $51.34 | $51.34 | 9,014,400 | — | — |
| 2007-08-31 | $50.11 | $50.11 | 8,929,300 | — | — |
| 2007-08-30 | $50.08 | $50.08 | 8,693,000 | — | — |
| 2007-08-29 | $50.19 | $50.19 | 14,028,800 | — | — |
| 2007-08-28 | $49.01 | $49.01 | 9,514,700 | — | — |
| 2007-08-27 | $49.92 | $49.92 | 5,361,300 | — | — |
| 2007-08-24 | $50.27 | $50.27 | 8,330,100 | — | — |
| 2007-08-23 | $50.25 | $50.25 | 11,249,700 | — | — |
| 2007-08-22 | $49.30 | $49.30 | 10,811,000 | — | — |
| 2007-08-21 | $49.24 | $49.24 | 8,204,600 | — | — |
| 2007-08-20 | $49.79 | $49.79 | 9,450,600 | — | — |
| 2007-08-17 | $50.08 | $50.08 | 17,597,000 | — | — |
| 2007-08-16 | $49.41 | $49.41 | 17,405,400 | — | — |
| 2007-08-15 | $50.59 | $50.59 | 21,209,500 | — | — |
| 2007-08-14 | $51.32 | $51.32 | 8,339,200 | — | — |
| 2007-08-13 | $51.26 | $51.26 | 10,331,400 | — | — |
| 2007-08-10 | $50.08 | $50.08 | 14,413,700 | — | — |
| 2007-08-09 | $50.99 | $50.99 | 11,271,500 | — | — |
| 2007-08-08 | $52.00 | $52.00 | 10,734,700 | — | — |
| 2007-08-07 | $51.39 | $51.39 | 11,656,900 | — | — |
| 2007-08-06 | $51.77 | $51.77 | 10,255,100 | — | — |
| 2007-08-03 | $50.90 | $50.90 | 10,746,900 | — | — |
| 2007-08-02 | $51.44 | $51.44 | 11,050,200 | — | — |
| 2007-08-01 | $52.09 | $52.09 | 27,714,600 | — | — |
| 2007-07-31 | $53.74 | $53.74 | 28,078,500 | — | — |
| 2007-07-30 | $56.19 | $56.19 | 8,029,900 | — | — |
| 2007-07-27 | $55.62 | $55.62 | 13,140,400 | — | — |
| 2007-07-26 | $56.16 | $56.16 | 16,671,100 | — | — |
| 2007-07-25 | $57.16 | $57.16 | 11,603,900 | — | — |
| 2007-07-24 | $56.44 | $56.44 | 10,456,900 | — | — |
| 2007-07-23 | $56.80 | $56.80 | 10,326,600 | — | — |
| 2007-07-20 | $56.18 | $56.18 | 13,928,200 | — | — |
| 2007-07-19 | $55.57 | $55.57 | 7,495,700 | — | — |
| 2007-07-18 | $55.80 | $55.80 | 9,029,000 | — | — |
| 2007-07-17 | $55.59 | $55.59 | 12,039,700 | — | — |
| 2007-07-16 | $56.03 | $56.03 | 9,156,000 | — | — |
| 2007-07-13 | $56.93 | $56.93 | 13,244,800 | — | — |
| 2007-07-12 | $55.95 | $55.95 | 9,264,900 | — | — |
| 2007-07-11 | $55.13 | $55.13 | 12,221,900 | — | — |
| 2007-07-10 | $54.29 | $54.29 | 14,175,900 | — | — |
| 2007-07-09 | $54.55 | $54.55 | 6,938,700 | — | — |
| 2007-07-06 | $54.82 | $54.82 | 5,841,400 | — | — |
| 2007-07-05 | $54.86 | $54.86 | 11,122,900 | — | — |
| 2007-07-03 | $55.19 | $55.19 | 4,463,500 | — | — |
| 2007-07-02 | $55.24 | $55.24 | 10,779,900 | — | — |
| 2007-06-29 | $55.29 | $55.29 | 9,595,700 | — | — |
| 2007-06-28 | $55.31 | $55.31 | 8,258,900 | — | — |
| 2007-06-27 | $55.50 | $55.50 | 12,000,800 | — | — |
| 2007-06-26 | $55.10 | $55.10 | 18,835,500 | — | — |
| 2007-06-25 | $55.86 | $55.86 | 12,443,700 | — | — |
| 2007-06-22 | $55.96 | $55.96 | 17,973,300 | — | — |
| 2007-06-21 | $57.27 | $57.27 | 14,105,600 | — | — |
| 2007-06-20 | $57.70 | $57.70 | 12,025,100 | — | — |
| 2007-06-19 | $58.13 | $58.13 | 11,552,800 | — | — |
| 2007-06-18 | $58.61 | $58.61 | 11,354,100 | — | — |
| 2007-06-15 | $59.03 | $59.03 | 14,402,400 | — | — |
| 2007-06-14 | $58.23 | $58.23 | 13,010,900 | — | — |
| 2007-06-13 | $58.14 | $58.14 | 11,213,400 | — | — |
| 2007-06-12 | $57.46 | $57.46 | 12,180,600 | — | — |
| 2007-06-11 | $57.41 | $57.41 | 8,179,000 | — | — |
| 2007-06-08 | $57.37 | $57.37 | 10,809,300 | — | — |
| 2007-06-07 | $56.64 | $56.64 | 17,636,000 | — | — |
| 2007-06-06 | $57.29 | $57.29 | 10,347,700 | — | — |
| 2007-06-05 | $57.61 | $57.61 | 13,685,700 | — | — |
| 2007-06-04 | $56.91 | $56.91 | 11,562,500 | — | — |
| 2007-06-01 | $56.94 | $56.94 | 12,117,100 | — | — |
| 2007-05-31 | $56.45 | $56.45 | 18,948,100 | — | — |
| 2007-05-30 | $55.26 | $55.26 | 12,579,500 | — | — |
| 2007-05-29 | $54.61 | $54.61 | 7,618,800 | — | — |
| 2007-05-25 | $54.55 | $54.55 | 11,472,100 | — | — |
| 2007-05-24 | $54.57 | $54.57 | 14,429,100 | — | — |
| 2007-05-23 | $54.74 | $54.74 | 17,075,000 | — | — |
| 2007-05-22 | $53.96 | $53.96 | 11,410,100 | — | — |
| 2007-05-21 | $54.18 | $54.18 | 13,562,700 | — | — |
| 2007-05-18 | $54.04 | $54.04 | 14,810,700 | — | — |
| 2007-05-17 | $53.68 | $53.68 | 14,182,900 | — | — |
| 2007-05-16 | $54.33 | $54.33 | 17,813,500 | — | — |
| 2007-05-15 | $54.01 | $54.01 | 67,983,500 | — | — |
| 2007-05-14 | $56.07 | $56.07 | 18,810,200 | — | — |
| 2007-05-11 | $56.30 | $56.30 | 53,636,800 | — | — |
| 2007-05-10 | $57.33 | $57.33 | 45,943,500 | — | — |
| 2007-05-09 | $63.10 | $63.10 | 9,582,200 | — | — |
| 2007-05-08 | $62.66 | $62.66 | 14,057,700 | — | — |
| 2007-05-07 | $63.76 | $63.76 | 6,510,300 | — | — |
| 2007-05-04 | $63.74 | $63.74 | 11,430,300 | — | — |
| 2007-05-03 | $63.91 | $63.91 | 13,166,900 | — | — |
| 2007-05-02 | $65.07 | $65.07 | 19,022,200 | — | — |
| 2007-05-01 | $65.10 | $65.10 | 17,332,700 | — | — |
| 2007-04-30 | $64.14 | $64.14 | 19,814,500 | — | — |
| 2007-04-27 | $63.27 | $63.27 | 14,448,600 | — | — |
| 2007-04-26 | $62.55 | $62.55 | 13,934,700 | — | — |
| 2007-04-25 | $61.69 | $61.69 | 16,095,100 | — | — |
| 2007-04-24 | $61.22 | $61.22 | 18,770,300 | — | — |
| 2007-04-23 | $62.19 | $62.19 | 18,939,600 | — | — |
| 2007-04-20 | $61.97 | $61.97 | 14,551,700 | — | — |
| 2007-04-19 | $62.32 | $62.32 | 48,739,900 | — | — |
| 2007-04-18 | $60.01 | $60.01 | 11,365,600 | — | — |
| 2007-04-17 | $60.10 | $60.10 | 12,305,700 | — | — |
| 2007-04-16 | $59.65 | $59.65 | 18,793,400 | — | — |
| 2007-04-13 | $59.03 | $59.03 | 21,311,300 | — | — |
| 2007-04-12 | $57.64 | $57.64 | 17,438,700 | — | — |
| 2007-04-11 | $56.34 | $56.34 | 17,349,400 | — | — |
| 2007-04-10 | $57.12 | $57.12 | 11,953,200 | — | — |
| 2007-04-09 | $57.19 | $57.19 | 10,966,100 | — | — |
| 2007-04-05 | $58.33 | $58.33 | 19,402,800 | — | — |
| 2007-04-04 | $56.68 | $56.68 | 12,822,200 | — | — |
| 2007-04-03 | $55.73 | $55.73 | 10,570,600 | — | — |
| 2007-04-02 | $55.55 | $55.55 | 11,103,300 | — | — |
| 2007-03-30 | $55.88 | $55.88 | 10,749,500 | — | — |
| 2007-03-29 | $55.83 | $55.83 | 16,787,700 | — | — |
| 2007-03-28 | $55.72 | $55.72 | 18,710,800 | — | — |
| 2007-03-27 | $56.21 | $56.21 | 20,009,900 | — | — |
| 2007-03-26 | $57.14 | $57.14 | 16,085,500 | — | — |
| 2007-03-23 | $58.02 | $58.02 | 35,312,700 | — | — |
| 2007-03-22 | $60.47 | $60.47 | 9,148,300 | — | — |
| 2007-03-21 | $60.60 | $60.60 | 12,648,300 | — | — |
| 2007-03-20 | $59.43 | $59.43 | 11,421,000 | — | — |
| 2007-03-19 | $59.14 | $59.14 | 12,355,200 | — | — |
| 2007-03-16 | $59.30 | $59.30 | 14,396,900 | — | — |
| 2007-03-15 | $60.01 | $60.01 | 11,285,600 | — | — |
| 2007-03-14 | $60.69 | $60.69 | 14,261,600 | — | — |
| 2007-03-13 | $60.39 | $60.39 | 21,774,000 | — | — |
| 2007-03-12 | $60.68 | $60.68 | 28,068,400 | — | — |
| 2007-03-09 | $60.86 | $60.86 | 24,677,400 | — | — |
| 2007-03-08 | $62.17 | $62.17 | 11,067,900 | — | — |
| 2007-03-07 | $62.02 | $62.02 | 13,249,900 | — | — |
| 2007-03-06 | $62.30 | $62.30 | 12,493,100 | — | — |
| 2007-03-05 | $62.16 | $62.16 | 17,479,100 | — | — |
| 2007-03-02 | $61.75 | $61.75 | 21,136,500 | — | — |
| 2007-03-01 | $61.70 | $61.70 | 38,347,100 | — | — |
| 2007-02-28 | $64.26 | $64.26 | 16,460,200 | — | — |
| 2007-02-27 | $64.25 | $64.25 | 22,702,700 | — | — |
| 2007-02-26 | $66.20 | $66.20 | 10,838,300 | — | — |
| 2007-02-23 | $66.23 | $66.23 | 19,424,100 | — | — |
| 2007-02-22 | $66.74 | $66.74 | 14,397,900 | — | — |
| 2007-02-21 | $67.41 | $67.41 | 16,658,300 | — | — |
| 2007-02-20 | $66.35 | $66.35 | 17,507,200 | — | — |
| 2007-02-16 | $66.73 | $66.73 | 30,258,500 | — | — |
| 2007-02-15 | $68.28 | $68.28 | 11,571,400 | — | — |
| 2007-02-14 | $68.80 | $68.80 | 10,553,100 | — | — |
| 2007-02-13 | $68.80 | $68.80 | 6,197,000 | — | — |
| 2007-02-12 | $68.49 | $68.49 | 6,831,800 | — | — |
| 2007-02-09 | $69.05 | $69.05 | 10,375,300 | — | — |
| 2007-02-08 | $69.78 | $69.78 | 8,879,900 | — | — |
| 2007-02-07 | $70.00 | $70.00 | 7,881,100 | — | — |
| 2007-02-06 | $69.66 | $69.66 | 9,683,100 | — | — |
| 2007-02-05 | $69.84 | $69.84 | 9,181,200 | — | — |
| 2007-02-02 | $69.45 | $69.45 | 10,115,500 | — | — |
| 2007-02-01 | $69.49 | $69.49 | 13,779,600 | — | — |
| 2007-01-31 | $70.37 | $70.37 | 8,537,800 | — | — |
| 2007-01-30 | $70.33 | $70.33 | 11,686,000 | — | — |
| 2007-01-29 | $69.97 | $69.97 | 13,797,900 | — | — |
| 2007-01-26 | $71.50 | $71.50 | 30,276,300 | — | — |
| 2007-01-25 | $74.85 | $74.85 | 10,974,200 | — | — |
| 2007-01-24 | $75.14 | $75.14 | 7,198,900 | — | — |
| 2007-01-23 | $74.60 | $74.60 | 11,220,700 | — | — |
| 2007-01-22 | $75.85 | $75.85 | 16,810,600 | — | — |
| 2007-01-19 | $74.25 | $74.25 | 6,791,700 | — | — |
| 2007-01-18 | $73.69 | $73.69 | 7,544,100 | — | — |
| 2007-01-17 | $73.93 | $73.93 | 6,535,100 | — | — |
| 2007-01-16 | $73.50 | $73.50 | 5,465,400 | — | — |
| 2007-01-12 | $73.27 | $73.27 | 10,115,000 | — | — |
| 2007-01-11 | $71.91 | $71.91 | 6,872,600 | — | — |
| 2007-01-10 | $71.04 | $71.04 | 5,780,600 | — | — |
| 2007-01-09 | $71.27 | $71.27 | 7,165,200 | — | — |
| 2007-01-08 | $70.93 | $70.93 | 6,747,100 | — | — |
| 2007-01-05 | $71.50 | $71.50 | 10,462,000 | — | — |
| 2007-01-04 | $71.33 | $71.33 | 16,000,900 | — | — |
| 2007-01-03 | $68.40 | $68.40 | 12,908,400 | — | — |