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 | $64.10 | $94.77 | 1,356,604 | — | — |
| 2007-12-28 | $65.16 | $96.32 | 1,145,388 | — | — |
| 2007-12-27 | $64.95 | $96.02 | 1,089,195 | — | — |
| 2007-12-26 | $64.74 | $95.71 | 395,703 | — | — |
| 2007-12-24 | $64.85 | $95.87 | 495,574 | — | — |
| 2007-12-21 | $64.67 | $95.61 | 1,908,763 | — | — |
| 2007-12-20 | $63.07 | $93.24 | 1,210,839 | — | — |
| 2007-12-19 | $62.94 | $93.05 | 954,642 | — | — |
| 2007-12-18 | $63.18 | $93.40 | 1,470,165 | — | — |
| 2007-12-17 | $62.02 | $91.69 | 922,438 | — | — |
| 2007-12-14 | $63.25 | $93.50 | 997,407 | — | — |
| 2007-12-13 | $63.76 | $94.26 | 1,073,158 | — | — |
| 2007-12-12 | $63.36 | $93.67 | 1,656,217 | — | — |
| 2007-12-11 | $63.19 | $93.42 | 1,460,126 | — | — |
| 2007-12-10 | $64.66 | $95.59 | 1,569,254 | — | — |
| 2007-12-07 | $63.41 | $93.43 | 1,380,072 | — | — |
| 2007-12-06 | $63.02 | $92.84 | 1,488,157 | — | — |
| 2007-12-05 | $62.97 | $92.77 | 1,631,054 | — | — |
| 2007-12-04 | $61.65 | $90.83 | 1,987,904 | — | — |
| 2007-12-03 | $62.33 | $91.83 | 2,087,253 | — | — |
| 2007-11-30 | $63.45 | $93.48 | 2,161,961 | — | — |
| 2007-11-29 | $62.34 | $91.85 | 1,954,657 | — | — |
| 2007-11-28 | $63.55 | $93.62 | 2,273,436 | — | — |
| 2007-11-27 | $62.74 | $92.43 | 3,010,083 | — | — |
| 2007-11-26 | $61.93 | $91.24 | 2,234,192 | — | — |
| 2007-11-23 | $64.06 | $94.38 | 646,946 | — | — |
| 2007-11-21 | $63.13 | $93.01 | 1,373,944 | — | — |
| 2007-11-20 | $64.68 | $95.29 | 2,078,518 | — | — |
| 2007-11-19 | $65.42 | $96.39 | 2,548,799 | — | — |
| 2007-11-16 | $64.03 | $94.33 | 1,671,602 | — | — |
| 2007-11-15 | $63.98 | $94.26 | 2,447,102 | — | — |
| 2007-11-14 | $63.99 | $94.28 | 1,966,652 | — | — |
| 2007-11-13 | $63.68 | $93.81 | 1,719,451 | — | — |
| 2007-11-12 | $62.59 | $92.21 | 2,276,826 | — | — |
| 2007-11-09 | $62.47 | $92.04 | 2,103,681 | — | — |
| 2007-11-08 | $62.12 | $91.52 | 2,779,702 | — | — |
| 2007-11-07 | $61.69 | $90.89 | 3,357,285 | — | — |
| 2007-11-06 | $61.59 | $90.74 | 2,149,445 | — | — |
| 2007-11-05 | $61.64 | $90.82 | 2,462,617 | — | — |
| 2007-11-02 | $63.49 | $93.54 | 2,311,898 | — | — |
| 2007-11-01 | $61.80 | $91.05 | 2,338,756 | — | — |
| 2007-10-31 | $64.01 | $94.31 | 1,577,859 | — | — |
| 2007-10-30 | $64.00 | $94.29 | 1,007,968 | — | — |
| 2007-10-29 | $64.61 | $95.19 | 1,017,486 | — | — |
| 2007-10-26 | $64.68 | $95.29 | 1,259,210 | — | — |
| 2007-10-25 | $64.12 | $94.47 | 1,403,280 | — | — |
| 2007-10-24 | $62.67 | $92.33 | 1,228,962 | — | — |
| 2007-10-23 | $62.72 | $92.40 | 1,142,390 | — | — |
| 2007-10-22 | $62.45 | $92.00 | 1,080,329 | — | — |
| 2007-10-19 | $62.69 | $92.37 | 1,615,799 | — | — |
| 2007-10-18 | $64.42 | $94.91 | 1,055,817 | — | — |
| 2007-10-17 | $63.12 | $93.00 | 881,499 | — | — |
| 2007-10-16 | $63.30 | $93.26 | 910,313 | — | — |
| 2007-10-15 | $63.46 | $93.50 | 1,232,873 | — | — |
| 2007-10-12 | $64.20 | $94.58 | 668,328 | — | — |
| 2007-10-11 | $63.98 | $94.26 | 1,447,740 | — | — |
| 2007-10-10 | $64.18 | $94.56 | 561,807 | — | — |
| 2007-10-09 | $64.13 | $94.48 | 770,676 | — | — |
| 2007-10-08 | $63.84 | $94.05 | 594,924 | — | — |
| 2007-10-05 | $63.90 | $94.14 | 990,758 | — | — |
| 2007-10-04 | $63.12 | $92.99 | 897,927 | — | — |
| 2007-10-03 | $62.99 | $92.81 | 1,313,448 | — | — |
| 2007-10-02 | $63.55 | $93.63 | 1,316,577 | — | — |
| 2007-10-01 | $63.48 | $93.52 | 1,804,459 | — | — |
| 2007-09-28 | $62.93 | $92.72 | 1,628,055 | — | — |
| 2007-09-27 | $62.93 | $92.72 | 1,126,222 | — | — |
| 2007-09-26 | $63.36 | $93.35 | 1,269,380 | — | — |
| 2007-09-25 | $62.88 | $92.64 | 1,117,878 | — | — |
| 2007-09-24 | $62.23 | $91.68 | 1,443,958 | — | — |
| 2007-09-21 | $62.79 | $92.50 | 2,759,623 | — | — |
| 2007-09-20 | $61.80 | $91.05 | 1,282,809 | — | — |
| 2007-09-19 | $62.17 | $91.60 | 2,296,122 | — | — |
| 2007-09-18 | $60.78 | $89.55 | 1,342,784 | — | — |
| 2007-09-17 | $60.24 | $88.75 | 1,193,107 | — | — |
| 2007-09-14 | $60.44 | $89.04 | 929,740 | — | — |
| 2007-09-13 | $60.45 | $89.07 | 1,669,646 | — | — |
| 2007-09-12 | $60.40 | $88.99 | 1,664,822 | — | — |
| 2007-09-11 | $59.60 | $87.81 | 3,149,329 | — | — |
| 2007-09-10 | $59.09 | $87.05 | 2,038,361 | — | — |
| 2007-09-07 | $58.88 | $86.75 | 1,791,943 | — | — |
| 2007-09-06 | $59.10 | $87.08 | 2,218,807 | — | — |
| 2007-09-05 | $58.58 | $86.31 | 1,768,214 | — | — |
| 2007-09-04 | $59.07 | $86.76 | 1,558,693 | — | — |
| 2007-08-31 | $59.01 | $86.67 | 2,022,585 | — | — |
| 2007-08-30 | $58.82 | $86.38 | 2,046,314 | — | — |
| 2007-08-29 | $59.48 | $87.35 | 2,210,854 | — | — |
| 2007-08-28 | $59.29 | $87.07 | 2,586,218 | — | — |
| 2007-08-27 | $59.89 | $87.95 | 2,190,906 | — | — |
| 2007-08-24 | $59.43 | $87.28 | 1,820,105 | — | — |
| 2007-08-23 | $59.10 | $86.79 | 2,294,427 | — | — |
| 2007-08-22 | $59.02 | $86.68 | 1,470,947 | — | — |
| 2007-08-21 | $59.10 | $86.80 | 1,227,658 | — | — |
| 2007-08-20 | $59.27 | $87.04 | 1,419,317 | — | — |
| 2007-08-17 | $58.97 | $86.61 | 2,687,784 | — | — |
| 2007-08-16 | $57.52 | $84.48 | 1,900,288 | — | — |
| 2007-08-15 | $57.44 | $84.36 | 1,024,396 | — | — |
| 2007-08-14 | $58.09 | $85.31 | 1,357,517 | — | — |
| 2007-08-13 | $59.13 | $86.85 | 1,445,523 | — | — |
| 2007-08-10 | $59.63 | $87.57 | 2,778,137 | — | — |
| 2007-08-09 | $57.59 | $84.57 | 3,504,223 | — | — |
| 2007-08-08 | $59.96 | $88.05 | 2,547,625 | — | — |
| 2007-08-07 | $59.52 | $87.41 | 2,049,443 | — | — |
| 2007-08-06 | $59.30 | $87.09 | 2,391,300 | — | — |
| 2007-08-03 | $58.44 | $85.83 | 2,086,602 | — | — |
| 2007-08-02 | $60.19 | $88.40 | 2,847,630 | — | — |
| 2007-08-01 | $60.57 | $88.95 | 2,539,020 | — | — |
| 2007-07-31 | $58.57 | $86.01 | 2,105,507 | — | — |
| 2007-07-30 | $59.84 | $87.88 | 2,235,104 | — | — |
| 2007-07-27 | $58.85 | $86.43 | 2,854,018 | — | — |
| 2007-07-26 | $59.17 | $86.90 | 3,426,126 | — | — |
| 2007-07-25 | $58.14 | $85.38 | 1,912,544 | — | — |
| 2007-07-24 | $57.13 | $83.89 | 2,308,248 | — | — |
| 2007-07-23 | $57.10 | $83.86 | 1,091,150 | — | — |
| 2007-07-20 | $56.94 | $83.62 | 1,883,469 | — | — |
| 2007-07-19 | $57.36 | $84.24 | 1,647,873 | — | — |
| 2007-07-18 | $57.13 | $83.89 | 1,308,103 | — | — |
| 2007-07-17 | $57.75 | $84.82 | 1,222,573 | — | — |
| 2007-07-16 | $57.78 | $84.86 | 1,212,664 | — | — |
| 2007-07-13 | $58.36 | $85.71 | 545,771 | — | — |
| 2007-07-12 | $57.96 | $85.12 | 796,752 | — | — |
| 2007-07-11 | $57.44 | $84.36 | 890,365 | — | — |
| 2007-07-10 | $56.96 | $83.66 | 1,320,880 | — | — |
| 2007-07-09 | $57.86 | $84.98 | 871,460 | — | — |
| 2007-07-06 | $57.65 | $84.66 | 755,552 | — | — |
| 2007-07-05 | $57.45 | $84.37 | 634,820 | — | — |
| 2007-07-03 | $57.57 | $84.55 | 444,335 | — | — |
| 2007-07-02 | $57.55 | $84.52 | 1,586,203 | — | — |
| 2007-06-29 | $57.14 | $83.92 | 1,461,821 | — | — |
| 2007-06-28 | $56.54 | $83.04 | 931,565 | — | — |
| 2007-06-27 | $56.49 | $82.96 | 2,395,863 | — | — |
| 2007-06-26 | $56.68 | $83.24 | 1,641,615 | — | — |
| 2007-06-25 | $56.93 | $83.60 | 1,534,573 | — | — |
| 2007-06-22 | $57.67 | $84.69 | 2,558,968 | — | — |
| 2007-06-21 | $57.55 | $84.52 | 1,089,977 | — | — |
| 2007-06-20 | $57.49 | $84.42 | 1,295,716 | — | — |
| 2007-06-19 | $57.78 | $84.86 | 1,922,062 | — | — |
| 2007-06-18 | $57.82 | $84.91 | 769,503 | — | — |
| 2007-06-15 | $58.48 | $85.88 | 1,570,557 | — | — |
| 2007-06-14 | $58.37 | $85.72 | 2,168,350 | — | — |
| 2007-06-13 | $57.01 | $83.73 | 2,785,047 | — | — |
| 2007-06-12 | $57.09 | $83.85 | 1,361,949 | — | — |
| 2007-06-11 | $57.52 | $84.48 | 1,810,326 | — | — |
| 2007-06-08 | $57.82 | $84.91 | 1,397,152 | — | — |
| 2007-06-07 | $57.12 | $83.88 | 1,680,859 | — | — |
| 2007-06-06 | $57.35 | $84.22 | 1,519,188 | — | — |
| 2007-06-05 | $57.94 | $84.81 | 1,435,353 | — | — |
| 2007-06-04 | $58.36 | $85.43 | 1,073,549 | — | — |
| 2007-06-01 | $58.31 | $85.35 | 1,279,158 | — | — |
| 2007-05-31 | $58.48 | $85.61 | 1,245,259 | — | — |
| 2007-05-30 | $58.63 | $85.82 | 1,494,155 | — | — |
| 2007-05-29 | $58.74 | $85.98 | 1,142,650 | — | — |
| 2007-05-25 | $59.16 | $86.60 | 862,073 | — | — |
| 2007-05-24 | $59.18 | $86.63 | 1,674,861 | — | — |
| 2007-05-23 | $59.09 | $86.50 | 1,287,633 | — | — |
| 2007-05-22 | $58.99 | $86.35 | 1,321,662 | — | — |
| 2007-05-21 | $59.04 | $86.43 | 1,577,337 | — | — |
| 2007-05-18 | $59.66 | $87.34 | 1,299,367 | — | — |
| 2007-05-17 | $59.40 | $86.95 | 1,628,707 | — | — |
| 2007-05-16 | $60.36 | $88.36 | 1,205,754 | — | — |
| 2007-05-15 | $59.86 | $87.63 | 1,523,099 | — | — |
| 2007-05-14 | $59.51 | $87.11 | 1,277,072 | — | — |
| 2007-05-11 | $60.04 | $87.89 | 959,336 | — | — |
| 2007-05-10 | $59.88 | $87.65 | 1,209,274 | — | — |
| 2007-05-09 | $60.94 | $89.21 | 1,024,135 | — | — |
| 2007-05-08 | $60.81 | $89.01 | 862,594 | — | — |
| 2007-05-07 | $61.18 | $89.56 | 910,052 | — | — |
| 2007-05-04 | $61.19 | $89.57 | 945,907 | — | — |
| 2007-05-03 | $61.61 | $90.19 | 894,668 | — | — |
| 2007-05-02 | $62.03 | $90.80 | 1,400,281 | — | — |
| 2007-05-01 | $61.08 | $89.40 | 1,933,144 | — | — |
| 2007-04-30 | $60.35 | $88.35 | 1,238,480 | — | — |
| 2007-04-27 | $60.33 | $88.32 | 1,709,803 | — | — |
| 2007-04-26 | $59.76 | $87.47 | 1,489,331 | — | — |
| 2007-04-25 | $60.23 | $88.17 | 1,462,994 | — | — |
| 2007-04-24 | $59.91 | $87.70 | 933,782 | — | — |
| 2007-04-23 | $60.20 | $88.12 | 931,304 | — | — |
| 2007-04-20 | $60.63 | $88.75 | 1,509,931 | — | — |
| 2007-04-19 | $59.84 | $87.60 | 829,869 | — | — |
| 2007-04-18 | $59.86 | $87.63 | 1,120,746 | — | — |
| 2007-04-17 | $60.29 | $88.26 | 813,832 | — | — |
| 2007-04-16 | $60.40 | $88.42 | 633,386 | — | — |
| 2007-04-13 | $60.04 | $87.89 | 897,536 | — | — |
| 2007-04-12 | $60.18 | $88.09 | 879,543 | — | — |
| 2007-04-11 | $60.03 | $87.88 | 1,297,803 | — | — |
| 2007-04-10 | $59.77 | $87.50 | 899,622 | — | — |
| 2007-04-09 | $59.75 | $87.46 | 793,232 | — | — |
| 2007-04-05 | $60.15 | $88.05 | 1,709,673 | — | — |
| 2007-04-04 | $60.52 | $88.58 | 1,297,803 | — | — |
| 2007-04-03 | $60.51 | $88.57 | 2,017,500 | — | — |
| 2007-04-02 | $59.75 | $87.46 | 2,053,615 | — | — |
| 2007-03-30 | $58.97 | $86.33 | 1,843,052 | — | — |
| 2007-03-29 | $58.38 | $85.45 | 1,329,615 | — | — |
| 2007-03-28 | $57.65 | $84.39 | 855,423 | — | — |
| 2007-03-27 | $57.78 | $84.58 | 787,104 | — | — |
| 2007-03-26 | $57.78 | $84.59 | 863,507 | — | — |
| 2007-03-23 | $57.81 | $84.62 | 689,710 | — | — |
| 2007-03-22 | $58.18 | $85.17 | 906,793 | — | — |
| 2007-03-21 | $58.24 | $85.25 | 1,136,914 | — | — |
| 2007-03-20 | $57.62 | $84.34 | 824,002 | — | — |
| 2007-03-19 | $57.42 | $84.05 | 886,323 | — | — |
| 2007-03-16 | $57.06 | $83.53 | 2,057,136 | — | — |
| 2007-03-15 | $57.17 | $83.69 | 1,664,301 | — | — |
| 2007-03-14 | $57.18 | $83.70 | 1,666,648 | — | — |
| 2007-03-13 | $56.36 | $82.50 | 1,684,379 | — | — |
| 2007-03-12 | $57.15 | $83.66 | 1,438,483 | — | — |
| 2007-03-09 | $57.52 | $84.21 | 1,019,572 | — | — |
| 2007-03-08 | $57.46 | $84.12 | 939,779 | — | — |
| 2007-03-07 | $56.87 | $83.25 | 1,009,923 | — | — |
| 2007-03-06 | $57.16 | $83.39 | 1,006,925 | — | — |
| 2007-03-05 | $56.74 | $82.79 | 1,516,059 | — | — |
| 2007-03-02 | $57.42 | $83.78 | 1,380,724 | — | — |
| 2007-03-01 | $58.15 | $84.85 | 1,740,443 | — | — |
| 2007-02-28 | $58.25 | $84.99 | 2,307,465 | — | — |
| 2007-02-27 | $57.36 | $83.69 | 2,479,697 | — | — |
| 2007-02-26 | $59.22 | $86.40 | 1,389,720 | — | — |
| 2007-02-23 | $59.50 | $86.82 | 1,273,421 | — | — |
| 2007-02-22 | $59.40 | $86.67 | 1,726,231 | — | — |
| 2007-02-21 | $59.37 | $86.63 | 1,451,912 | — | — |
| 2007-02-20 | $59.44 | $86.73 | 1,547,219 | — | — |
| 2007-02-16 | $59.77 | $87.21 | 1,242,130 | — | — |
| 2007-02-15 | $59.41 | $86.68 | 839,517 | — | — |
| 2007-02-14 | $59.33 | $86.57 | 1,178,766 | — | — |
| 2007-02-13 | $58.91 | $85.95 | 1,087,500 | — | — |
| 2007-02-12 | $58.90 | $85.94 | 1,591,809 | — | — |
| 2007-02-09 | $59.44 | $86.73 | 1,299,237 | — | — |
| 2007-02-08 | $59.93 | $87.44 | 1,931,971 | — | — |
| 2007-02-07 | $59.79 | $87.23 | 1,304,973 | — | — |
| 2007-02-06 | $59.54 | $86.87 | 1,661,041 | — | — |
| 2007-02-05 | $59.33 | $86.56 | 1,714,888 | — | — |
| 2007-02-02 | $59.16 | $86.31 | 1,451,781 | — | — |
| 2007-02-01 | $59.37 | $86.63 | 2,239,407 | — | — |
| 2007-01-31 | $59.01 | $86.10 | 2,221,284 | — | — |
| 2007-01-30 | $58.94 | $86.00 | 2,941,894 | — | — |
| 2007-01-29 | $57.30 | $83.60 | 2,490,258 | — | — |
| 2007-01-26 | $57.13 | $83.35 | 1,787,249 | — | — |
| 2007-01-25 | $57.23 | $83.49 | 2,017,239 | — | — |
| 2007-01-24 | $57.64 | $84.10 | 1,655,565 | — | — |
| 2007-01-23 | $56.69 | $82.71 | 1,057,773 | — | — |
| 2007-01-22 | $56.34 | $82.21 | 1,796,897 | — | — |
| 2007-01-19 | $56.75 | $82.80 | 1,515,146 | — | — |
| 2007-01-18 | $56.67 | $82.68 | 1,298,715 | — | — |
| 2007-01-17 | $55.80 | $81.41 | 1,125,962 | — | — |
| 2007-01-16 | $55.64 | $81.18 | 1,341,089 | — | — |
| 2007-01-12 | $55.20 | $80.54 | 1,029,611 | — | — |
| 2007-01-11 | $55.40 | $80.83 | 1,642,397 | — | — |
| 2007-01-10 | $55.04 | $80.30 | 1,780,469 | — | — |
| 2007-01-09 | $54.63 | $79.71 | 1,797,288 | — | — |
| 2007-01-08 | $54.03 | $78.84 | 1,437,048 | — | — |
| 2007-01-05 | $53.69 | $78.33 | 1,980,863 | — | — |
| 2007-01-04 | $53.57 | $78.17 | 1,907,720 | — | — |
| 2007-01-03 | $54.02 | $78.81 | 1,943,835 | — | — |