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
- 1972-06-01 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 | $52.02 | $118.33 | 8,380,600 | — | — |
| 2007-12-28 | $50.84 | $115.64 | 6,565,800 | — | — |
| 2007-12-27 | $51.10 | $116.24 | 7,884,600 | — | — |
| 2007-12-26 | $52.90 | $120.33 | 5,221,500 | — | — |
| 2007-12-24 | $53.24 | $121.10 | 4,108,800 | — | — |
| 2007-12-21 | $51.95 | $118.17 | 11,755,900 | — | — |
| 2007-12-20 | $51.03 | $116.08 | 11,066,200 | — | — |
| 2007-12-19 | $51.91 | $118.08 | 7,926,100 | — | — |
| 2007-12-18 | $51.78 | $117.78 | 9,968,500 | — | — |
| 2007-12-17 | $52.18 | $118.69 | 10,497,400 | — | — |
| 2007-12-14 | $52.29 | $118.94 | 11,098,600 | — | — |
| 2007-12-13 | $53.84 | $122.47 | 14,127,900 | — | — |
| 2007-12-12 | $54.08 | $123.01 | 13,738,100 | — | — |
| 2007-12-11 | $54.56 | $124.11 | 14,312,600 | — | — |
| 2007-12-10 | $57.58 | $130.98 | 6,887,600 | — | — |
| 2007-12-07 | $56.96 | $129.56 | 13,486,200 | — | — |
| 2007-12-06 | $59.53 | $135.41 | 6,897,600 | — | — |
| 2007-12-05 | $57.93 | $131.77 | 6,944,400 | — | — |
| 2007-12-04 | $57.11 | $129.91 | 8,001,300 | — | — |
| 2007-12-03 | $58.60 | $133.30 | 9,788,900 | — | — |
| 2007-11-30 | $58.98 | $134.16 | 11,113,100 | — | — |
| 2007-11-29 | $56.89 | $129.41 | 7,566,900 | — | — |
| 2007-11-28 | $57.41 | $130.59 | 11,814,300 | — | — |
| 2007-11-27 | $55.62 | $126.52 | 12,608,800 | — | — |
| 2007-11-26 | $53.54 | $121.79 | 9,647,200 | — | — |
| 2007-11-23 | $55.63 | $126.54 | 4,450,300 | — | — |
| 2007-11-21 | $54.34 | $123.61 | 13,980,800 | — | — |
| 2007-11-20 | $57.00 | $129.66 | 15,794,100 | — | — |
| 2007-11-19 | $57.37 | $130.50 | 9,430,700 | — | — |
| 2007-11-16 | $58.67 | $133.45 | 12,302,900 | — | — |
| 2007-11-15 | $58.24 | $132.48 | 8,275,700 | — | — |
| 2007-11-14 | $59.10 | $134.43 | 8,476,600 | — | — |
| 2007-11-13 | $59.16 | $134.57 | 10,496,500 | — | — |
| 2007-11-12 | $56.09 | $127.59 | 10,769,900 | — | — |
| 2007-11-09 | $56.49 | $128.50 | 13,740,700 | — | — |
| 2007-11-08 | $56.10 | $127.61 | 14,768,500 | — | — |
| 2007-11-07 | $55.37 | $125.95 | 13,783,000 | — | — |
| 2007-11-06 | $58.57 | $133.23 | 6,741,400 | — | — |
| 2007-11-05 | $58.17 | $132.32 | 7,008,500 | — | — |
| 2007-11-02 | $58.42 | $132.89 | 9,617,100 | — | — |
| 2007-11-01 | $58.39 | $132.82 | 9,596,200 | — | — |
| 2007-10-31 | $60.95 | $138.64 | 8,590,000 | — | — |
| 2007-10-30 | $60.30 | $137.16 | 4,084,400 | — | — |
| 2007-10-29 | $60.51 | $137.64 | 4,744,600 | — | — |
| 2007-10-26 | $60.67 | $138.00 | 8,457,700 | — | — |
| 2007-10-25 | $59.76 | $135.93 | 11,858,800 | — | — |
| 2007-10-24 | $58.94 | $134.07 | 10,623,800 | — | — |
| 2007-10-23 | $58.66 | $133.43 | 11,212,800 | — | — |
| 2007-10-22 | $56.87 | $129.36 | 17,462,500 | — | — |
| 2007-10-19 | $57.11 | $129.91 | 13,624,100 | — | — |
| 2007-10-18 | $58.66 | $133.43 | 7,926,100 | — | — |
| 2007-10-17 | $60.08 | $136.66 | 8,004,000 | — | — |
| 2007-10-16 | $60.23 | $137.00 | 9,366,800 | — | — |
| 2007-10-15 | $61.80 | $140.57 | 11,470,400 | — | — |
| 2007-10-12 | $63.23 | $143.83 | 5,580,200 | — | — |
| 2007-10-11 | $62.45 | $142.05 | 7,308,300 | — | — |
| 2007-10-10 | $61.89 | $140.78 | 6,626,400 | — | — |
| 2007-10-09 | $62.52 | $142.21 | 8,783,700 | — | — |
| 2007-10-08 | $60.69 | $138.05 | 3,527,000 | — | — |
| 2007-10-05 | $61.10 | $138.98 | 6,846,600 | — | — |
| 2007-10-04 | $59.76 | $135.93 | 4,062,900 | — | — |
| 2007-10-03 | $59.86 | $136.16 | 8,577,400 | — | — |
| 2007-10-02 | $60.62 | $137.55 | 5,344,900 | — | — |
| 2007-10-01 | $60.63 | $137.57 | 6,364,500 | — | — |
| 2007-09-28 | $59.37 | $134.71 | 4,368,000 | — | — |
| 2007-09-27 | $59.57 | $135.17 | 4,673,900 | — | — |
| 2007-09-26 | $59.01 | $133.90 | 6,371,600 | — | — |
| 2007-09-25 | $58.83 | $133.49 | 6,697,700 | — | — |
| 2007-09-24 | $58.39 | $132.49 | 6,435,000 | — | — |
| 2007-09-21 | $59.28 | $134.51 | 11,867,400 | — | — |
| 2007-09-20 | $60.12 | $136.41 | 8,866,800 | — | — |
| 2007-09-19 | $60.95 | $138.30 | 8,102,800 | — | — |
| 2007-09-18 | $60.80 | $137.96 | 10,318,200 | — | — |
| 2007-09-17 | $58.20 | $132.06 | 7,563,400 | — | — |
| 2007-09-14 | $58.94 | $133.74 | 8,821,100 | — | — |
| 2007-09-13 | $60.60 | $137.50 | 8,098,900 | — | — |
| 2007-09-12 | $59.48 | $134.96 | 5,698,300 | — | — |
| 2007-09-11 | $59.37 | $134.71 | 4,355,900 | — | — |
| 2007-09-10 | $58.71 | $133.22 | 6,167,600 | — | — |
| 2007-09-07 | $57.75 | $131.04 | 8,603,300 | — | — |
| 2007-09-06 | $59.40 | $134.78 | 4,407,300 | — | — |
| 2007-09-05 | $59.32 | $134.60 | 6,854,500 | — | — |
| 2007-09-04 | $60.77 | $137.89 | 8,269,900 | — | — |
| 2007-08-31 | $58.62 | $133.01 | 6,144,700 | — | — |
| 2007-08-30 | $57.72 | $130.97 | 7,822,900 | — | — |
| 2007-08-29 | $58.14 | $131.92 | 9,128,300 | — | — |
| 2007-08-28 | $57.35 | $130.13 | 10,827,000 | — | — |
| 2007-08-27 | $59.96 | $136.05 | 4,405,400 | — | — |
| 2007-08-24 | $60.89 | $138.16 | 4,785,000 | — | — |
| 2007-08-23 | $60.03 | $136.21 | 5,901,300 | — | — |
| 2007-08-22 | $60.13 | $136.44 | 8,487,200 | — | — |
| 2007-08-21 | $59.14 | $134.19 | 6,913,300 | — | — |
| 2007-08-20 | $58.68 | $133.15 | 6,323,700 | — | — |
| 2007-08-17 | $58.89 | $133.62 | 13,244,700 | — | — |
| 2007-08-16 | $58.17 | $131.99 | 17,405,600 | — | — |
| 2007-08-15 | $56.74 | $128.75 | 10,352,300 | — | — |
| 2007-08-14 | $57.30 | $130.02 | 11,376,800 | — | — |
| 2007-08-13 | $59.45 | $134.89 | 9,661,300 | — | — |
| 2007-08-10 | $60.78 | $137.91 | 16,210,100 | — | — |
| 2007-08-09 | $60.65 | $137.62 | 17,308,300 | — | — |
| 2007-08-08 | $62.96 | $142.86 | 13,356,000 | — | — |
| 2007-08-07 | $60.43 | $137.12 | 13,129,900 | — | — |
| 2007-08-06 | $60.23 | $136.66 | 17,552,100 | — | — |
| 2007-08-03 | $57.49 | $130.45 | 14,938,300 | — | — |
| 2007-08-02 | $60.91 | $138.21 | 8,364,600 | — | — |
| 2007-08-01 | $59.63 | $135.30 | 10,756,200 | — | — |
| 2007-07-31 | $58.54 | $132.83 | 12,150,800 | — | — |
| 2007-07-30 | $60.14 | $136.46 | 9,060,400 | — | — |
| 2007-07-27 | $58.55 | $132.85 | 13,399,900 | — | — |
| 2007-07-26 | $60.26 | $136.73 | 14,059,700 | — | — |
| 2007-07-25 | $61.73 | $140.07 | 8,239,600 | — | — |
| 2007-07-24 | $61.17 | $138.80 | 12,173,000 | — | — |
| 2007-07-23 | $64.66 | $146.72 | 7,269,400 | — | — |
| 2007-07-20 | $64.51 | $146.38 | 7,313,900 | — | — |
| 2007-07-19 | $65.55 | $148.74 | 6,084,900 | — | — |
| 2007-07-18 | $65.05 | $147.60 | 9,497,700 | — | — |
| 2007-07-17 | $64.74 | $146.90 | 10,396,500 | — | — |
| 2007-07-16 | $61.88 | $140.41 | 4,823,800 | — | — |
| 2007-07-13 | $62.83 | $142.56 | 6,013,100 | — | — |
| 2007-07-12 | $63.33 | $143.70 | 9,536,900 | — | — |
| 2007-07-11 | $60.28 | $136.78 | 7,928,200 | — | — |
| 2007-07-10 | $60.30 | $136.82 | 9,896,000 | — | — |
| 2007-07-09 | $62.44 | $141.68 | 4,884,800 | — | — |
| 2007-07-06 | $61.51 | $139.57 | 3,401,600 | — | — |
| 2007-07-05 | $61.38 | $139.27 | 3,458,000 | — | — |
| 2007-07-03 | $62.42 | $141.63 | 2,958,200 | — | — |
| 2007-07-02 | $61.79 | $139.86 | 6,017,000 | — | — |
| 2007-06-29 | $61.18 | $138.48 | 6,527,800 | — | — |
| 2007-06-28 | $61.22 | $138.57 | 6,978,600 | — | — |
| 2007-06-27 | $61.53 | $139.27 | 4,573,500 | — | — |
| 2007-06-26 | $61.33 | $138.82 | 5,585,000 | — | — |
| 2007-06-25 | $61.80 | $139.89 | 5,426,200 | — | — |
| 2007-06-22 | $61.79 | $139.86 | 8,427,100 | — | — |
| 2007-06-21 | $62.66 | $141.83 | 6,375,700 | — | — |
| 2007-06-20 | $62.05 | $140.45 | 4,035,000 | — | — |
| 2007-06-19 | $63.15 | $142.94 | 4,853,000 | — | — |
| 2007-06-18 | $63.14 | $142.92 | 3,807,500 | — | — |
| 2007-06-15 | $63.77 | $144.35 | 7,127,600 | — | — |
| 2007-06-14 | $63.14 | $142.92 | 4,570,300 | — | — |
| 2007-06-13 | $63.15 | $142.94 | 4,263,000 | — | — |
| 2007-06-12 | $62.12 | $140.61 | 4,649,500 | — | — |
| 2007-06-11 | $63.06 | $142.74 | 4,451,100 | — | — |
| 2007-06-08 | $63.04 | $142.69 | 4,282,600 | — | — |
| 2007-06-07 | $62.74 | $142.01 | 6,424,600 | — | — |
| 2007-06-06 | $63.74 | $144.28 | 5,382,900 | — | — |
| 2007-06-05 | $64.79 | $146.65 | 5,707,300 | — | — |
| 2007-06-04 | $65.02 | $147.17 | 3,748,500 | — | — |
| 2007-06-01 | $65.07 | $147.29 | 5,078,900 | — | — |
| 2007-05-31 | $64.98 | $147.08 | 4,767,400 | — | — |
| 2007-05-30 | $65.00 | $147.13 | 5,704,500 | — | — |
| 2007-05-29 | $64.34 | $145.64 | 3,269,200 | — | — |
| 2007-05-25 | $63.63 | $144.03 | 3,606,700 | — | — |
| 2007-05-24 | $64.02 | $144.91 | 6,676,200 | — | — |
| 2007-05-23 | $63.99 | $144.84 | 4,596,700 | — | — |
| 2007-05-22 | $64.27 | $145.48 | 3,237,300 | — | — |
| 2007-05-21 | $64.27 | $145.48 | 4,981,600 | — | — |
| 2007-05-18 | $63.96 | $144.78 | 4,855,300 | — | — |
| 2007-05-17 | $63.56 | $143.87 | 3,041,300 | — | — |
| 2007-05-16 | $63.98 | $144.82 | 5,614,400 | — | — |
| 2007-05-15 | $63.02 | $142.65 | 5,757,200 | — | — |
| 2007-05-14 | $62.42 | $141.29 | 4,400,500 | — | — |
| 2007-05-11 | $62.97 | $142.53 | 3,434,400 | — | — |
| 2007-05-10 | $62.75 | $142.04 | 5,553,100 | — | — |
| 2007-05-09 | $63.28 | $143.24 | 3,213,400 | — | — |
| 2007-05-08 | $63.27 | $143.21 | 3,190,000 | — | — |
| 2007-05-07 | $63.27 | $143.21 | 2,837,200 | — | — |
| 2007-05-04 | $63.39 | $143.49 | 3,754,300 | — | — |
| 2007-05-03 | $63.46 | $143.64 | 6,629,300 | — | — |
| 2007-05-02 | $62.74 | $142.01 | 8,542,000 | — | — |
| 2007-05-01 | $61.32 | $138.80 | 10,965,900 | — | — |
| 2007-04-30 | $60.67 | $137.33 | 9,399,800 | — | — |
| 2007-04-27 | $62.14 | $140.66 | 5,486,900 | — | — |
| 2007-04-26 | $62.14 | $140.66 | 9,451,300 | — | — |
| 2007-04-25 | $62.32 | $141.06 | 10,412,200 | — | — |
| 2007-04-24 | $60.91 | $137.87 | 8,077,200 | — | — |
| 2007-04-23 | $61.15 | $138.41 | 7,559,400 | — | — |
| 2007-04-20 | $61.00 | $138.08 | 14,273,800 | — | — |
| 2007-04-19 | $58.95 | $133.44 | 7,119,400 | — | — |
| 2007-04-18 | $58.44 | $132.28 | 8,383,700 | — | — |
| 2007-04-17 | $58.24 | $131.83 | 5,115,700 | — | — |
| 2007-04-16 | $58.56 | $132.55 | 6,472,300 | — | — |
| 2007-04-13 | $57.36 | $129.84 | 7,326,000 | — | — |
| 2007-04-12 | $56.51 | $127.91 | 5,295,000 | — | — |
| 2007-04-11 | $56.05 | $126.87 | 4,512,500 | — | — |
| 2007-04-10 | $56.41 | $127.69 | 4,464,600 | — | — |
| 2007-04-09 | $56.36 | $127.57 | 3,592,500 | — | — |
| 2007-04-05 | $55.96 | $126.67 | 4,643,600 | — | — |
| 2007-04-04 | $56.31 | $127.46 | 3,598,600 | — | — |
| 2007-04-03 | $55.92 | $126.58 | 7,564,200 | — | — |
| 2007-04-02 | $55.86 | $126.10 | 6,908,100 | — | — |
| 2007-03-30 | $56.40 | $127.32 | 4,139,100 | — | — |
| 2007-03-29 | $56.46 | $127.46 | 4,588,000 | — | — |
| 2007-03-28 | $55.86 | $126.10 | 7,592,800 | — | — |
| 2007-03-27 | $56.43 | $127.39 | 5,419,500 | — | — |
| 2007-03-26 | $57.20 | $129.13 | 3,708,800 | — | — |
| 2007-03-23 | $57.43 | $129.65 | 3,505,600 | — | — |
| 2007-03-22 | $57.44 | $129.67 | 5,326,400 | — | — |
| 2007-03-21 | $57.49 | $129.78 | 7,200,000 | — | — |
| 2007-03-20 | $56.26 | $127.00 | 3,857,400 | — | — |
| 2007-03-19 | $56.04 | $126.51 | 6,295,000 | — | — |
| 2007-03-16 | $55.55 | $125.40 | 7,966,600 | — | — |
| 2007-03-15 | $56.11 | $126.67 | 8,899,200 | — | — |
| 2007-03-14 | $55.71 | $125.76 | 10,665,600 | — | — |
| 2007-03-13 | $54.75 | $123.60 | 7,980,300 | — | — |
| 2007-03-12 | $56.71 | $128.02 | 3,702,300 | — | — |
| 2007-03-09 | $56.90 | $128.45 | 3,819,800 | — | — |
| 2007-03-08 | $56.82 | $128.27 | 5,424,500 | — | — |
| 2007-03-07 | $55.86 | $126.10 | 5,464,100 | — | — |
| 2007-03-06 | $56.37 | $127.25 | 8,311,300 | — | — |
| 2007-03-05 | $54.90 | $123.93 | 6,482,000 | — | — |
| 2007-03-02 | $55.44 | $125.15 | 7,281,000 | — | — |
| 2007-03-01 | $56.55 | $127.66 | 8,759,700 | — | — |
| 2007-02-28 | $56.87 | $128.38 | 11,590,300 | — | — |
| 2007-02-27 | $55.59 | $125.49 | 11,075,600 | — | — |
| 2007-02-26 | $57.14 | $128.99 | 4,242,800 | — | — |
| 2007-02-23 | $58.02 | $130.98 | 3,574,500 | — | — |
| 2007-02-22 | $58.15 | $131.27 | 3,855,300 | — | — |
| 2007-02-21 | $58.53 | $132.13 | 2,681,100 | — | — |
| 2007-02-20 | $58.71 | $132.53 | 4,483,200 | — | — |
| 2007-02-16 | $59.02 | $133.23 | 4,927,900 | — | — |
| 2007-02-15 | $58.85 | $132.85 | 7,609,300 | — | — |
| 2007-02-14 | $58.69 | $132.49 | 7,739,100 | — | — |
| 2007-02-13 | $57.60 | $130.03 | 4,978,500 | — | — |
| 2007-02-12 | $57.00 | $128.67 | 12,378,600 | — | — |
| 2007-02-09 | $57.53 | $129.87 | 4,704,900 | — | — |
| 2007-02-08 | $58.49 | $132.04 | 2,913,600 | — | — |
| 2007-02-07 | $58.68 | $132.47 | 4,487,000 | — | — |
| 2007-02-06 | $58.06 | $131.07 | 4,491,800 | — | — |
| 2007-02-05 | $58.20 | $131.38 | 3,220,000 | — | — |
| 2007-02-02 | $58.16 | $131.29 | 5,033,400 | — | — |
| 2007-02-01 | $58.07 | $131.09 | 4,115,900 | — | — |
| 2007-01-31 | $58.22 | $131.43 | 6,323,300 | — | — |
| 2007-01-30 | $58.01 | $130.95 | 5,177,500 | — | — |
| 2007-01-29 | $57.64 | $130.12 | 4,714,500 | — | — |
| 2007-01-26 | $57.85 | $130.59 | 5,477,000 | — | — |
| 2007-01-25 | $57.77 | $130.41 | 5,103,700 | — | — |
| 2007-01-24 | $58.93 | $133.03 | 5,485,000 | — | — |
| 2007-01-23 | $57.54 | $129.89 | 6,572,200 | — | — |
| 2007-01-22 | $58.06 | $131.07 | 13,231,600 | — | — |
| 2007-01-19 | $58.09 | $131.14 | 8,192,600 | — | — |
| 2007-01-18 | $59.00 | $133.19 | 4,606,500 | — | — |
| 2007-01-17 | $59.22 | $133.69 | 4,898,000 | — | — |
| 2007-01-16 | $59.13 | $133.48 | 5,354,200 | — | — |
| 2007-01-12 | $59.01 | $133.21 | 5,002,900 | — | — |
| 2007-01-11 | $59.45 | $134.21 | 4,204,900 | — | — |
| 2007-01-10 | $59.27 | $133.80 | 4,366,800 | — | — |
| 2007-01-09 | $59.31 | $133.89 | 4,968,000 | — | — |
| 2007-01-08 | $59.69 | $134.75 | 5,000,200 | — | — |
| 2007-01-05 | $59.13 | $133.48 | 6,768,100 | — | — |
| 2007-01-04 | $59.92 | $135.27 | 5,671,200 | — | — |
| 2007-01-03 | $60.36 | $136.26 | 6,142,500 | — | — |