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 | $41.26 | $90.33 | 24,663,300 | — | — |
| 2007-12-28 | $41.10 | $89.98 | 23,522,900 | — | — |
| 2007-12-27 | $41.46 | $90.77 | 19,281,700 | — | — |
| 2007-12-26 | $42.30 | $92.61 | 15,446,400 | — | — |
| 2007-12-24 | $42.28 | $92.56 | 12,722,200 | — | — |
| 2007-12-21 | $41.92 | $91.78 | 42,798,800 | — | — |
| 2007-12-20 | $41.41 | $90.66 | 28,801,500 | — | — |
| 2007-12-19 | $41.59 | $91.05 | 26,788,600 | — | — |
| 2007-12-18 | $41.50 | $90.86 | 34,660,100 | — | — |
| 2007-12-17 | $41.70 | $91.29 | 39,410,600 | — | — |
| 2007-12-14 | $42.16 | $92.30 | 33,028,000 | — | — |
| 2007-12-13 | $43.05 | $94.25 | 37,553,200 | — | — |
| 2007-12-12 | $43.43 | $95.08 | 62,623,400 | — | — |
| 2007-12-11 | $44.65 | $97.75 | 33,997,700 | — | — |
| 2007-12-10 | $46.64 | $102.11 | 30,544,800 | — | — |
| 2007-12-07 | $45.37 | $99.33 | 23,926,800 | — | — |
| 2007-12-06 | $45.96 | $100.62 | 21,654,800 | — | — |
| 2007-12-05 | $45.23 | $99.02 | 29,247,800 | — | — |
| 2007-12-04 | $44.71 | $96.48 | 24,637,200 | — | — |
| 2007-12-03 | $45.47 | $98.12 | 25,093,100 | — | — |
| 2007-11-30 | $46.13 | $99.55 | 45,494,200 | — | — |
| 2007-11-29 | $44.63 | $96.31 | 22,607,000 | — | — |
| 2007-11-28 | $44.85 | $96.78 | 36,845,200 | — | — |
| 2007-11-27 | $42.94 | $92.66 | 35,700,800 | — | — |
| 2007-11-26 | $41.88 | $90.38 | 31,375,200 | — | — |
| 2007-11-23 | $43.15 | $93.12 | 14,465,600 | — | — |
| 2007-11-21 | $42.14 | $90.94 | 29,442,100 | — | — |
| 2007-11-20 | $42.77 | $92.30 | 43,513,500 | — | — |
| 2007-11-19 | $42.82 | $92.40 | 32,492,400 | — | — |
| 2007-11-16 | $44.37 | $95.75 | 33,513,600 | — | — |
| 2007-11-15 | $44.08 | $95.12 | 32,015,600 | — | — |
| 2007-11-14 | $45.73 | $98.68 | 33,978,500 | — | — |
| 2007-11-13 | $46.27 | $99.85 | 40,882,500 | — | — |
| 2007-11-12 | $43.98 | $94.91 | 32,698,500 | — | — |
| 2007-11-09 | $43.98 | $94.91 | 45,235,900 | — | — |
| 2007-11-08 | $43.50 | $93.87 | 48,097,300 | — | — |
| 2007-11-07 | $43.31 | $93.46 | 43,617,100 | — | — |
| 2007-11-06 | $45.56 | $98.32 | 31,114,100 | — | — |
| 2007-11-05 | $44.45 | $95.92 | 37,758,000 | — | — |
| 2007-11-02 | $45.11 | $97.35 | 51,566,400 | — | — |
| 2007-11-01 | $45.71 | $98.64 | 48,004,100 | — | — |
| 2007-10-31 | $48.28 | $104.19 | 29,107,800 | — | — |
| 2007-10-30 | $47.99 | $103.56 | 20,259,000 | — | — |
| 2007-10-29 | $47.98 | $103.54 | 17,553,900 | — | — |
| 2007-10-26 | $48.03 | $103.65 | 26,594,400 | — | — |
| 2007-10-25 | $47.00 | $101.42 | 34,432,800 | — | — |
| 2007-10-24 | $47.48 | $102.46 | 28,020,700 | — | — |
| 2007-10-23 | $47.78 | $103.11 | 20,194,300 | — | — |
| 2007-10-22 | $47.78 | $103.11 | 25,526,300 | — | — |
| 2007-10-19 | $47.57 | $102.65 | 35,663,200 | — | — |
| 2007-10-18 | $48.85 | $105.42 | 49,030,200 | — | — |
| 2007-10-17 | $50.03 | $107.96 | 28,344,700 | — | — |
| 2007-10-16 | $50.20 | $108.33 | 28,061,000 | — | — |
| 2007-10-15 | $51.42 | $110.96 | 20,870,800 | — | — |
| 2007-10-12 | $52.07 | $112.37 | 14,666,500 | — | — |
| 2007-10-11 | $52.42 | $113.12 | 18,522,300 | — | — |
| 2007-10-10 | $52.30 | $112.86 | 15,382,700 | — | — |
| 2007-10-09 | $52.57 | $113.44 | 14,764,200 | — | — |
| 2007-10-08 | $52.43 | $113.14 | 10,854,900 | — | — |
| 2007-10-05 | $52.71 | $113.75 | 16,607,600 | — | — |
| 2007-10-04 | $52.40 | $113.08 | 16,592,800 | — | — |
| 2007-10-03 | $51.93 | $112.06 | 16,454,000 | — | — |
| 2007-10-02 | $51.72 | $111.61 | 26,625,200 | — | — |
| 2007-10-01 | $50.64 | $109.28 | 22,172,400 | — | — |
| 2007-09-28 | $50.27 | $108.48 | 14,729,500 | — | — |
| 2007-09-27 | $50.60 | $109.19 | 13,994,900 | — | — |
| 2007-09-26 | $50.41 | $108.78 | 21,087,800 | — | — |
| 2007-09-25 | $50.22 | $108.37 | 20,737,300 | — | — |
| 2007-09-24 | $50.59 | $109.17 | 20,674,800 | — | — |
| 2007-09-21 | $51.24 | $110.57 | 26,822,400 | — | — |
| 2007-09-20 | $50.79 | $109.60 | 19,987,500 | — | — |
| 2007-09-19 | $51.07 | $110.21 | 34,416,800 | — | — |
| 2007-09-18 | $51.21 | $110.51 | 33,475,200 | — | — |
| 2007-09-17 | $49.51 | $106.84 | 19,139,500 | — | — |
| 2007-09-14 | $49.95 | $107.79 | 18,494,200 | — | — |
| 2007-09-13 | $49.86 | $107.60 | 23,447,600 | — | — |
| 2007-09-12 | $49.39 | $106.58 | 16,901,500 | — | — |
| 2007-09-11 | $49.45 | $106.71 | 21,040,400 | — | — |
| 2007-09-10 | $48.96 | $105.65 | 20,641,600 | — | — |
| 2007-09-07 | $49.02 | $105.78 | 32,834,000 | — | — |
| 2007-09-06 | $49.79 | $107.45 | 20,653,000 | — | — |
| 2007-09-05 | $49.95 | $107.79 | 27,360,000 | — | — |
| 2007-09-04 | $51.08 | $108.85 | 24,405,600 | — | — |
| 2007-08-31 | $50.68 | $108.00 | 22,514,200 | — | — |
| 2007-08-30 | $50.21 | $106.99 | 18,907,100 | — | — |
| 2007-08-29 | $50.55 | $107.72 | 25,674,300 | — | — |
| 2007-08-28 | $49.66 | $105.82 | 30,401,900 | — | — |
| 2007-08-27 | $50.87 | $108.40 | 24,534,600 | — | — |
| 2007-08-24 | $51.87 | $110.53 | 18,412,600 | — | — |
| 2007-08-23 | $51.83 | $110.45 | 37,119,400 | — | — |
| 2007-08-22 | $51.65 | $110.06 | 30,700,500 | — | — |
| 2007-08-21 | $51.30 | $109.32 | 26,677,700 | — | — |
| 2007-08-20 | $51.35 | $109.42 | 36,334,500 | — | — |
| 2007-08-17 | $51.76 | $110.30 | 63,492,600 | — | — |
| 2007-08-16 | $49.85 | $106.23 | 69,390,600 | — | — |
| 2007-08-15 | $48.23 | $102.77 | 40,894,900 | — | — |
| 2007-08-14 | $47.86 | $101.99 | 26,116,600 | — | — |
| 2007-08-13 | $48.50 | $103.35 | 26,263,700 | — | — |
| 2007-08-10 | $48.59 | $103.54 | 32,166,500 | — | — |
| 2007-08-09 | $48.35 | $103.03 | 39,096,900 | — | — |
| 2007-08-08 | $49.70 | $105.91 | 35,709,200 | — | — |
| 2007-08-07 | $48.67 | $103.71 | 46,093,100 | — | — |
| 2007-08-06 | $48.16 | $102.63 | 52,233,600 | — | — |
| 2007-08-03 | $47.00 | $100.15 | 43,493,200 | — | — |
| 2007-08-02 | $47.78 | $101.82 | 37,180,800 | — | — |
| 2007-08-01 | $47.63 | $101.50 | 48,411,400 | — | — |
| 2007-07-31 | $47.42 | $101.05 | 33,880,000 | — | — |
| 2007-07-30 | $47.70 | $101.65 | 35,877,300 | — | — |
| 2007-07-27 | $47.41 | $101.03 | 37,536,200 | — | — |
| 2007-07-26 | $47.23 | $100.64 | 51,484,500 | — | — |
| 2007-07-25 | $47.93 | $102.14 | 33,727,500 | — | — |
| 2007-07-24 | $47.15 | $100.47 | 33,103,600 | — | — |
| 2007-07-23 | $48.15 | $102.60 | 24,454,400 | — | — |
| 2007-07-20 | $48.31 | $102.95 | 32,525,300 | — | — |
| 2007-07-19 | $49.27 | $104.99 | 22,329,300 | — | — |
| 2007-07-18 | $49.36 | $105.18 | 28,540,200 | — | — |
| 2007-07-17 | $49.80 | $106.12 | 19,572,700 | — | — |
| 2007-07-16 | $49.62 | $105.74 | 14,072,800 | — | — |
| 2007-07-13 | $49.50 | $105.48 | 14,025,900 | — | — |
| 2007-07-12 | $49.53 | $105.55 | 18,427,900 | — | — |
| 2007-07-11 | $48.51 | $103.37 | 24,178,900 | — | — |
| 2007-07-10 | $48.36 | $103.05 | 27,025,200 | — | — |
| 2007-07-09 | $48.81 | $104.01 | 21,405,600 | — | — |
| 2007-07-06 | $49.15 | $104.74 | 20,671,200 | — | — |
| 2007-07-05 | $49.37 | $105.20 | 12,644,600 | — | — |
| 2007-07-03 | $49.55 | $105.59 | 8,331,400 | — | — |
| 2007-07-02 | $49.32 | $105.10 | 11,098,100 | — | — |
| 2007-06-29 | $48.89 | $104.18 | 19,179,000 | — | — |
| 2007-06-28 | $49.09 | $104.61 | 15,200,500 | — | — |
| 2007-06-27 | $49.19 | $104.82 | 16,095,400 | — | — |
| 2007-06-26 | $48.80 | $103.99 | 21,003,400 | — | — |
| 2007-06-25 | $48.85 | $104.10 | 20,984,900 | — | — |
| 2007-06-22 | $48.95 | $104.31 | 35,893,600 | — | — |
| 2007-06-21 | $49.89 | $106.31 | 19,282,200 | — | — |
| 2007-06-20 | $49.98 | $106.50 | 21,505,400 | — | — |
| 2007-06-19 | $50.55 | $107.72 | 25,301,000 | — | — |
| 2007-06-18 | $49.91 | $106.35 | 13,196,100 | — | — |
| 2007-06-15 | $50.08 | $106.72 | 27,194,200 | — | — |
| 2007-06-14 | $50.08 | $106.72 | 17,525,600 | — | — |
| 2007-06-13 | $50.36 | $107.31 | 19,863,000 | — | — |
| 2007-06-12 | $49.66 | $105.82 | 16,877,600 | — | — |
| 2007-06-11 | $50.05 | $106.65 | 13,209,900 | — | — |
| 2007-06-08 | $50.26 | $107.10 | 18,402,800 | — | — |
| 2007-06-07 | $49.79 | $106.10 | 21,053,100 | — | — |
| 2007-06-06 | $50.33 | $107.25 | 14,588,700 | — | — |
| 2007-06-05 | $50.66 | $107.95 | 12,630,000 | — | — |
| 2007-06-04 | $50.85 | $108.36 | 12,758,700 | — | — |
| 2007-06-01 | $50.78 | $108.21 | 14,293,500 | — | — |
| 2007-05-31 | $50.71 | $108.06 | 15,938,900 | — | — |
| 2007-05-30 | $50.81 | $108.27 | 16,051,700 | — | — |
| 2007-05-29 | $51.19 | $107.89 | 14,373,200 | — | — |
| 2007-05-25 | $51.20 | $107.91 | 11,556,400 | — | — |
| 2007-05-24 | $51.05 | $107.59 | 17,259,600 | — | — |
| 2007-05-23 | $51.35 | $108.23 | 13,478,000 | — | — |
| 2007-05-22 | $51.50 | $108.54 | 16,403,900 | — | — |
| 2007-05-21 | $51.23 | $107.97 | 14,297,800 | — | — |
| 2007-05-18 | $51.28 | $108.08 | 14,634,500 | — | — |
| 2007-05-17 | $51.13 | $107.76 | 14,744,800 | — | — |
| 2007-05-16 | $51.12 | $107.74 | 18,972,400 | — | — |
| 2007-05-15 | $50.94 | $107.36 | 15,653,600 | — | — |
| 2007-05-14 | $50.78 | $107.03 | 16,609,200 | — | — |
| 2007-05-11 | $50.95 | $107.38 | 11,040,500 | — | — |
| 2007-05-10 | $50.58 | $106.60 | 17,866,500 | — | — |
| 2007-05-09 | $51.45 | $108.44 | 16,584,300 | — | — |
| 2007-05-08 | $51.40 | $108.33 | 10,795,300 | — | — |
| 2007-05-07 | $51.42 | $108.37 | 11,593,100 | — | — |
| 2007-05-04 | $51.24 | $107.99 | 13,558,200 | — | — |
| 2007-05-03 | $51.23 | $107.97 | 12,718,400 | — | — |
| 2007-05-02 | $51.01 | $107.51 | 11,477,800 | — | — |
| 2007-05-01 | $50.93 | $107.34 | 14,725,300 | — | — |
| 2007-04-30 | $50.90 | $107.28 | 19,515,200 | — | — |
| 2007-04-27 | $50.77 | $107.00 | 15,118,100 | — | — |
| 2007-04-26 | $50.72 | $106.90 | 14,693,900 | — | — |
| 2007-04-25 | $51.23 | $107.97 | 16,116,700 | — | — |
| 2007-04-24 | $50.62 | $106.69 | 15,076,800 | — | — |
| 2007-04-23 | $50.51 | $106.46 | 22,349,400 | — | — |
| 2007-04-20 | $51.04 | $107.57 | 29,384,700 | — | — |
| 2007-04-19 | $50.91 | $107.30 | 25,404,800 | — | — |
| 2007-04-18 | $51.82 | $109.22 | 19,115,500 | — | — |
| 2007-04-17 | $51.30 | $108.12 | 13,395,400 | — | — |
| 2007-04-16 | $51.23 | $107.97 | 18,774,400 | — | — |
| 2007-04-13 | $50.42 | $106.27 | 12,906,200 | — | — |
| 2007-04-12 | $50.28 | $105.97 | 12,953,900 | — | — |
| 2007-04-11 | $50.51 | $106.46 | 15,268,300 | — | — |
| 2007-04-10 | $51.07 | $107.64 | 10,498,700 | — | — |
| 2007-04-09 | $50.86 | $107.19 | 9,290,300 | — | — |
| 2007-04-05 | $50.85 | $107.17 | 10,748,700 | — | — |
| 2007-04-04 | $50.89 | $107.26 | 11,108,100 | — | — |
| 2007-04-03 | $50.86 | $107.19 | 13,101,600 | — | — |
| 2007-04-02 | $50.43 | $106.29 | 16,943,000 | — | — |
| 2007-03-30 | $51.02 | $107.53 | 16,151,700 | — | — |
| 2007-03-29 | $51.19 | $107.89 | 13,947,300 | — | — |
| 2007-03-28 | $50.77 | $107.00 | 19,919,100 | — | — |
| 2007-03-27 | $51.84 | $109.26 | 20,025,700 | — | — |
| 2007-03-26 | $51.56 | $108.67 | 13,472,600 | — | — |
| 2007-03-23 | $51.69 | $108.94 | 13,102,700 | — | — |
| 2007-03-22 | $51.64 | $108.84 | 20,661,200 | — | — |
| 2007-03-21 | $51.86 | $109.30 | 21,716,000 | — | — |
| 2007-03-20 | $50.76 | $106.98 | 10,061,800 | — | — |
| 2007-03-19 | $50.37 | $106.16 | 12,994,400 | — | — |
| 2007-03-16 | $49.62 | $104.58 | 21,922,100 | — | — |
| 2007-03-15 | $50.10 | $105.59 | 19,655,200 | — | — |
| 2007-03-14 | $49.77 | $104.90 | 25,008,800 | — | — |
| 2007-03-13 | $49.46 | $104.24 | 25,463,400 | — | — |
| 2007-03-12 | $51.09 | $107.68 | 10,574,300 | — | — |
| 2007-03-09 | $50.95 | $107.38 | 10,723,700 | — | — |
| 2007-03-08 | $50.77 | $107.00 | 13,333,900 | — | — |
| 2007-03-07 | $50.59 | $106.62 | 14,548,500 | — | — |
| 2007-03-06 | $50.94 | $107.36 | 16,716,600 | — | — |
| 2007-03-05 | $49.64 | $104.62 | 18,612,500 | — | — |
| 2007-03-02 | $50.01 | $105.40 | 17,183,400 | — | — |
| 2007-03-01 | $50.38 | $106.18 | 25,006,600 | — | — |
| 2007-02-28 | $50.83 | $107.13 | 27,398,400 | — | — |
| 2007-02-27 | $50.80 | $105.89 | 31,633,500 | — | — |
| 2007-02-26 | $52.79 | $110.03 | 16,356,500 | — | — |
| 2007-02-23 | $52.86 | $110.18 | 16,807,800 | — | — |
| 2007-02-22 | $53.70 | $111.93 | 10,215,100 | — | — |
| 2007-02-21 | $53.91 | $112.37 | 11,771,600 | — | — |
| 2007-02-20 | $54.05 | $112.66 | 9,998,000 | — | — |
| 2007-02-16 | $54.05 | $112.66 | 10,815,700 | — | — |
| 2007-02-15 | $53.85 | $112.24 | 16,916,400 | — | — |
| 2007-02-14 | $54.05 | $112.66 | 12,189,700 | — | — |
| 2007-02-13 | $53.73 | $111.99 | 10,682,100 | — | — |
| 2007-02-12 | $53.04 | $110.56 | 10,685,400 | — | — |
| 2007-02-09 | $52.99 | $110.45 | 11,423,700 | — | — |
| 2007-02-08 | $53.32 | $111.14 | 13,669,800 | — | — |
| 2007-02-07 | $53.36 | $111.22 | 9,509,500 | — | — |
| 2007-02-06 | $53.21 | $110.91 | 13,702,200 | — | — |
| 2007-02-05 | $52.88 | $110.22 | 11,112,400 | — | — |
| 2007-02-02 | $52.74 | $109.93 | 12,651,800 | — | — |
| 2007-02-01 | $52.84 | $110.14 | 12,647,800 | — | — |
| 2007-01-31 | $52.58 | $109.60 | 19,232,300 | — | — |
| 2007-01-30 | $52.12 | $108.64 | 17,991,300 | — | — |
| 2007-01-29 | $51.46 | $107.26 | 22,157,900 | — | — |
| 2007-01-26 | $52.04 | $108.47 | 22,715,300 | — | — |
| 2007-01-25 | $52.40 | $109.22 | 20,091,400 | — | — |
| 2007-01-24 | $53.20 | $110.89 | 25,262,700 | — | — |
| 2007-01-23 | $53.32 | $111.14 | 17,367,300 | — | — |
| 2007-01-22 | $53.65 | $111.83 | 15,563,000 | — | — |
| 2007-01-19 | $53.59 | $111.70 | 12,794,000 | — | — |
| 2007-01-18 | $53.29 | $111.08 | 10,111,100 | — | — |
| 2007-01-17 | $53.32 | $111.14 | 12,746,800 | — | — |
| 2007-01-16 | $53.44 | $111.39 | 12,006,200 | — | — |
| 2007-01-12 | $53.38 | $111.26 | 13,012,400 | — | — |
| 2007-01-11 | $53.26 | $111.01 | 14,645,200 | — | — |
| 2007-01-10 | $53.58 | $111.68 | 10,083,900 | — | — |
| 2007-01-09 | $53.50 | $111.51 | 12,546,500 | — | — |
| 2007-01-08 | $53.45 | $111.41 | 9,685,900 | — | — |
| 2007-01-05 | $53.24 | $110.97 | 10,205,000 | — | — |
| 2007-01-04 | $53.67 | $111.87 | 13,175,000 | — | — |
| 2007-01-03 | $53.33 | $111.16 | 16,028,200 | — | — |