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
- 1991-09-17 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 | $56.92 | $56.92 | 2,327,100 | — | — |
| 2007-12-28 | $57.84 | $57.84 | 1,502,700 | — | — |
| 2007-12-27 | $58.33 | $58.33 | 2,234,100 | — | — |
| 2007-12-26 | $59.34 | $59.34 | 2,270,400 | — | — |
| 2007-12-24 | $58.41 | $58.41 | 2,316,300 | — | — |
| 2007-12-21 | $57.67 | $57.67 | 6,067,200 | — | — |
| 2007-12-20 | $56.96 | $56.96 | 4,230,600 | — | — |
| 2007-12-19 | $55.50 | $55.50 | 4,178,200 | — | — |
| 2007-12-18 | $55.99 | $55.99 | 6,696,300 | — | — |
| 2007-12-17 | $55.57 | $55.57 | 5,376,000 | — | — |
| 2007-12-14 | $58.79 | $58.79 | 9,207,600 | — | — |
| 2007-12-13 | $57.91 | $57.91 | 31,051,700 | — | — |
| 2007-12-12 | $75.88 | $75.88 | 12,966,600 | — | — |
| 2007-12-11 | $75.39 | $75.39 | 5,459,100 | — | — |
| 2007-12-10 | $73.97 | $73.97 | 1,735,700 | — | — |
| 2007-12-07 | $74.94 | $74.94 | 2,206,100 | — | — |
| 2007-12-06 | $73.93 | $73.93 | 2,966,600 | — | — |
| 2007-12-05 | $74.00 | $74.00 | 2,235,800 | — | — |
| 2007-12-04 | $72.55 | $72.55 | 2,552,300 | — | — |
| 2007-12-03 | $73.82 | $73.82 | 2,671,900 | — | — |
| 2007-11-30 | $74.12 | $74.12 | 3,856,700 | — | — |
| 2007-11-29 | $72.77 | $72.77 | 3,818,400 | — | — |
| 2007-11-28 | $70.28 | $70.28 | 2,775,900 | — | — |
| 2007-11-27 | $69.75 | $69.75 | 2,824,600 | — | — |
| 2007-11-26 | $68.00 | $68.00 | 2,504,200 | — | — |
| 2007-11-23 | $69.51 | $69.51 | 650,100 | — | — |
| 2007-11-21 | $68.63 | $68.63 | 1,857,300 | — | — |
| 2007-11-20 | $70.21 | $70.21 | 3,811,300 | — | — |
| 2007-11-19 | $70.25 | $70.25 | 3,267,600 | — | — |
| 2007-11-16 | $70.04 | $70.04 | 4,080,200 | — | — |
| 2007-11-15 | $69.92 | $69.92 | 4,963,600 | — | — |
| 2007-11-14 | $70.01 | $70.01 | 5,629,600 | — | — |
| 2007-11-13 | $70.83 | $70.83 | 4,387,900 | — | — |
| 2007-11-12 | $69.88 | $69.88 | 6,058,100 | — | — |
| 2007-11-09 | $72.29 | $72.29 | 6,534,000 | — | — |
| 2007-11-08 | $74.99 | $74.99 | 8,641,200 | — | — |
| 2007-11-07 | $71.13 | $71.13 | 4,055,700 | — | — |
| 2007-11-06 | $73.44 | $73.44 | 2,746,100 | — | — |
| 2007-11-05 | $73.52 | $73.52 | 2,946,800 | — | — |
| 2007-11-02 | $73.98 | $73.98 | 3,014,300 | — | — |
| 2007-11-01 | $72.87 | $72.87 | 3,490,100 | — | — |
| 2007-10-31 | $74.44 | $74.44 | 3,353,600 | — | — |
| 2007-10-30 | $73.79 | $73.79 | 2,542,400 | — | — |
| 2007-10-29 | $74.82 | $74.82 | 4,580,500 | — | — |
| 2007-10-26 | $76.72 | $76.72 | 3,818,200 | — | — |
| 2007-10-25 | $76.30 | $76.30 | 4,516,300 | — | — |
| 2007-10-24 | $76.72 | $76.72 | 8,335,600 | — | — |
| 2007-10-23 | $78.93 | $78.93 | 6,370,800 | — | — |
| 2007-10-22 | $80.11 | $80.11 | 5,137,100 | — | — |
| 2007-10-19 | $80.22 | $80.22 | 6,668,800 | — | — |
| 2007-10-18 | $79.31 | $79.31 | 6,839,600 | — | — |
| 2007-10-17 | $79.26 | $79.26 | 7,877,100 | — | — |
| 2007-10-16 | $79.29 | $79.29 | 12,162,700 | — | — |
| 2007-10-15 | $82.51 | $82.51 | 30,694,100 | — | — |
| 2007-10-12 | $69.43 | $69.43 | 3,956,400 | — | — |
| 2007-10-11 | $67.12 | $67.12 | 3,202,800 | — | — |
| 2007-10-10 | $67.41 | $67.41 | 2,346,500 | — | — |
| 2007-10-09 | $67.24 | $67.24 | 1,657,400 | — | — |
| 2007-10-08 | $66.42 | $66.42 | 1,805,200 | — | — |
| 2007-10-05 | $67.63 | $67.63 | 2,549,800 | — | — |
| 2007-10-04 | $65.88 | $65.88 | 2,594,600 | — | — |
| 2007-10-03 | $65.35 | $65.35 | 2,509,300 | — | — |
| 2007-10-02 | $65.66 | $65.66 | 3,464,000 | — | — |
| 2007-10-01 | $67.94 | $67.94 | 2,977,100 | — | — |
| 2007-09-28 | $66.33 | $66.33 | 2,969,500 | — | — |
| 2007-09-27 | $66.45 | $66.45 | 3,815,100 | — | — |
| 2007-09-26 | $68.15 | $68.15 | 2,565,400 | — | — |
| 2007-09-25 | $68.00 | $68.00 | 2,242,300 | — | — |
| 2007-09-24 | $68.45 | $68.45 | 3,185,600 | — | — |
| 2007-09-21 | $67.39 | $67.39 | 3,746,000 | — | — |
| 2007-09-20 | $67.10 | $67.10 | 2,033,300 | — | — |
| 2007-09-19 | $67.46 | $67.46 | 4,375,700 | — | — |
| 2007-09-18 | $66.80 | $66.80 | 3,493,200 | — | — |
| 2007-09-17 | $64.50 | $64.50 | 3,518,300 | — | — |
| 2007-09-14 | $65.42 | $65.42 | 6,286,900 | — | — |
| 2007-09-13 | $65.40 | $65.40 | 4,994,800 | — | — |
| 2007-09-12 | $64.71 | $64.71 | 2,313,900 | — | — |
| 2007-09-11 | $65.50 | $65.50 | 2,572,500 | — | — |
| 2007-09-10 | $65.22 | $65.22 | 2,948,000 | — | — |
| 2007-09-07 | $65.78 | $65.78 | 4,913,000 | — | — |
| 2007-09-06 | $66.53 | $66.53 | 8,632,100 | — | — |
| 2007-09-05 | $62.87 | $62.87 | 4,200,700 | — | — |
| 2007-09-04 | $63.55 | $63.55 | 2,964,200 | — | — |
| 2007-08-31 | $63.82 | $63.82 | 3,100,600 | — | — |
| 2007-08-30 | $64.59 | $64.59 | 4,136,200 | — | — |
| 2007-08-29 | $62.86 | $62.86 | 3,179,900 | — | — |
| 2007-08-28 | $62.08 | $62.08 | 2,461,200 | — | — |
| 2007-08-27 | $62.93 | $62.93 | 4,280,300 | — | — |
| 2007-08-24 | $62.89 | $62.89 | 7,593,100 | — | — |
| 2007-08-23 | $59.97 | $59.97 | 5,399,700 | — | — |
| 2007-08-22 | $59.56 | $59.56 | 2,948,400 | — | — |
| 2007-08-21 | $59.60 | $59.60 | 2,391,400 | — | — |
| 2007-08-20 | $59.96 | $59.96 | 3,765,400 | — | — |
| 2007-08-17 | $60.20 | $60.20 | 4,537,900 | — | — |
| 2007-08-16 | $59.10 | $59.10 | 4,812,900 | — | — |
| 2007-08-15 | $58.46 | $58.46 | 3,638,700 | — | — |
| 2007-08-14 | $59.45 | $59.45 | 4,102,600 | — | — |
| 2007-08-13 | $58.83 | $58.83 | 4,738,500 | — | — |
| 2007-08-10 | $57.85 | $57.85 | 4,964,600 | — | — |
| 2007-08-09 | $58.13 | $58.13 | 4,339,000 | — | — |
| 2007-08-08 | $58.89 | $58.89 | 4,386,300 | — | — |
| 2007-08-07 | $58.28 | $58.28 | 4,304,600 | — | — |
| 2007-08-06 | $56.74 | $56.74 | 4,463,100 | — | — |
| 2007-08-03 | $56.65 | $56.65 | 7,748,800 | — | — |
| 2007-08-02 | $56.49 | $56.49 | 7,316,500 | — | — |
| 2007-08-01 | $55.63 | $55.63 | 8,226,200 | — | — |
| 2007-07-31 | $56.54 | $56.54 | 8,459,200 | — | — |
| 2007-07-30 | $55.43 | $55.43 | 7,388,200 | — | — |
| 2007-07-27 | $57.01 | $57.01 | 5,877,300 | — | — |
| 2007-07-26 | $58.19 | $58.19 | 8,330,100 | — | — |
| 2007-07-25 | $59.01 | $59.01 | 10,262,200 | — | — |
| 2007-07-24 | $56.24 | $56.24 | 7,228,100 | — | — |
| 2007-07-23 | $54.75 | $54.75 | 4,418,600 | — | — |
| 2007-07-20 | $54.94 | $54.94 | 4,683,100 | — | — |
| 2007-07-19 | $55.02 | $55.02 | 5,124,500 | — | — |
| 2007-07-18 | $55.18 | $55.18 | 5,772,000 | — | — |
| 2007-07-17 | $54.76 | $54.76 | 5,653,500 | — | — |
| 2007-07-16 | $55.34 | $55.34 | 3,400,400 | — | — |
| 2007-07-13 | $55.92 | $55.92 | 2,258,200 | — | — |
| 2007-07-12 | $55.50 | $55.50 | 4,457,000 | — | — |
| 2007-07-11 | $54.85 | $54.85 | 2,682,100 | — | — |
| 2007-07-10 | $54.51 | $54.51 | 8,727,400 | — | — |
| 2007-07-09 | $54.78 | $54.78 | 3,411,600 | — | — |
| 2007-07-06 | $54.50 | $54.50 | 2,597,900 | — | — |
| 2007-07-05 | $54.45 | $54.45 | 3,287,600 | — | — |
| 2007-07-03 | $54.55 | $54.55 | 2,033,300 | — | — |
| 2007-07-02 | $53.81 | $53.81 | 4,294,600 | — | — |
| 2007-06-29 | $53.50 | $53.50 | 3,477,200 | — | — |
| 2007-06-28 | $53.55 | $53.55 | 5,364,400 | — | — |
| 2007-06-27 | $53.57 | $53.57 | 18,426,200 | — | — |
| 2007-06-26 | $52.36 | $52.36 | 8,488,700 | — | — |
| 2007-06-25 | $51.75 | $51.75 | 13,328,900 | — | — |
| 2007-06-22 | $51.58 | $51.58 | 5,059,700 | — | — |
| 2007-06-21 | $52.00 | $52.00 | 3,374,200 | — | — |
| 2007-06-20 | $51.37 | $51.37 | 3,711,300 | — | — |
| 2007-06-19 | $51.85 | $51.85 | 4,556,500 | — | — |
| 2007-06-18 | $51.63 | $51.63 | 4,578,200 | — | — |
| 2007-06-15 | $51.33 | $51.33 | 5,811,300 | — | — |
| 2007-06-14 | $51.21 | $51.21 | 2,992,100 | — | — |
| 2007-06-13 | $51.49 | $51.49 | 3,215,000 | — | — |
| 2007-06-12 | $51.07 | $51.07 | 3,584,200 | — | — |
| 2007-06-11 | $51.21 | $51.21 | 3,854,300 | — | — |
| 2007-06-08 | $51.53 | $51.53 | 4,122,600 | — | — |
| 2007-06-07 | $50.86 | $50.86 | 5,727,000 | — | — |
| 2007-06-06 | $51.92 | $51.92 | 4,695,900 | — | — |
| 2007-06-05 | $52.02 | $52.02 | 4,972,500 | — | — |
| 2007-06-04 | $52.25 | $52.25 | 4,519,200 | — | — |
| 2007-06-01 | $52.29 | $52.29 | 4,051,800 | — | — |
| 2007-05-31 | $52.22 | $52.22 | 5,966,900 | — | — |
| 2007-05-30 | $52.13 | $52.13 | 15,871,900 | — | — |
| 2007-05-29 | $49.21 | $49.21 | 3,621,500 | — | — |
| 2007-05-25 | $49.47 | $49.47 | 5,737,200 | — | — |
| 2007-05-24 | $47.91 | $47.91 | 4,213,400 | — | — |
| 2007-05-23 | $48.13 | $48.13 | 6,188,800 | — | — |
| 2007-05-22 | $47.01 | $47.01 | 1,819,500 | — | — |
| 2007-05-21 | $46.90 | $46.90 | 2,166,300 | — | — |
| 2007-05-18 | $46.38 | $46.38 | 3,678,500 | — | — |
| 2007-05-17 | $46.45 | $46.45 | 2,109,400 | — | — |
| 2007-05-16 | $47.19 | $47.19 | 3,648,500 | — | — |
| 2007-05-15 | $46.40 | $46.40 | 2,870,900 | — | — |
| 2007-05-14 | $46.60 | $46.60 | 3,883,400 | — | — |
| 2007-05-11 | $46.64 | $46.64 | 2,675,700 | — | — |
| 2007-05-10 | $46.03 | $46.03 | 3,984,400 | — | — |
| 2007-05-09 | $47.25 | $47.25 | 2,806,600 | — | — |
| 2007-05-08 | $47.37 | $47.37 | 3,622,300 | — | — |
| 2007-05-07 | $47.42 | $47.42 | 2,745,900 | — | — |
| 2007-05-04 | $46.91 | $46.91 | 3,922,800 | — | — |
| 2007-05-03 | $47.28 | $47.28 | 4,377,000 | — | — |
| 2007-05-02 | $48.02 | $48.02 | 7,255,900 | — | — |
| 2007-05-01 | $48.00 | $48.00 | 5,775,700 | — | — |
| 2007-04-30 | $47.21 | $47.21 | 3,861,700 | — | — |
| 2007-04-27 | $47.99 | $47.99 | 4,216,300 | — | — |
| 2007-04-26 | $48.11 | $48.11 | 3,953,700 | — | — |
| 2007-04-25 | $48.00 | $48.00 | 3,655,600 | — | — |
| 2007-04-24 | $48.28 | $48.28 | 5,305,600 | — | — |
| 2007-04-23 | $48.86 | $48.86 | 9,817,600 | — | — |
| 2007-04-20 | $46.64 | $46.64 | 3,652,700 | — | — |
| 2007-04-19 | $45.86 | $45.86 | 3,463,000 | — | — |
| 2007-04-18 | $45.79 | $45.79 | 2,602,000 | — | — |
| 2007-04-17 | $45.62 | $45.62 | 3,140,200 | — | — |
| 2007-04-16 | $45.46 | $45.46 | 2,387,700 | — | — |
| 2007-04-13 | $45.57 | $45.57 | 2,954,800 | — | — |
| 2007-04-12 | $45.07 | $45.07 | 3,520,800 | — | — |
| 2007-04-11 | $43.68 | $43.68 | 2,467,500 | — | — |
| 2007-04-10 | $44.42 | $44.42 | 2,301,500 | — | — |
| 2007-04-09 | $44.39 | $44.39 | 2,315,600 | — | — |
| 2007-04-05 | $45.02 | $45.02 | 1,983,600 | — | — |
| 2007-04-04 | $44.91 | $44.91 | 1,917,600 | — | — |
| 2007-04-03 | $44.81 | $44.81 | 2,549,600 | — | — |
| 2007-04-02 | $44.31 | $44.31 | 2,635,100 | — | — |
| 2007-03-30 | $44.38 | $44.38 | 2,922,200 | — | — |
| 2007-03-29 | $44.28 | $44.28 | 3,609,000 | — | — |
| 2007-03-28 | $44.84 | $44.84 | 2,046,400 | — | — |
| 2007-03-27 | $45.14 | $45.14 | 1,556,700 | — | — |
| 2007-03-26 | $45.64 | $45.64 | 2,282,200 | — | — |
| 2007-03-23 | $45.90 | $45.90 | 2,546,500 | — | — |
| 2007-03-22 | $45.53 | $45.53 | 2,752,700 | — | — |
| 2007-03-21 | $45.81 | $45.81 | 3,301,900 | — | — |
| 2007-03-20 | $44.71 | $44.71 | 2,598,700 | — | — |
| 2007-03-19 | $44.40 | $44.40 | 3,110,200 | — | — |
| 2007-03-16 | $43.55 | $43.55 | 4,386,900 | — | — |
| 2007-03-15 | $44.10 | $44.10 | 3,586,100 | — | — |
| 2007-03-14 | $44.11 | $44.11 | 4,712,700 | — | — |
| 2007-03-13 | $43.16 | $43.16 | 4,306,700 | — | — |
| 2007-03-12 | $44.09 | $44.09 | 2,390,000 | — | — |
| 2007-03-09 | $43.30 | $43.30 | 2,910,000 | — | — |
| 2007-03-08 | $43.13 | $43.13 | 3,787,200 | — | — |
| 2007-03-07 | $43.78 | $43.78 | 3,808,800 | — | — |
| 2007-03-06 | $44.18 | $44.18 | 4,578,700 | — | — |
| 2007-03-05 | $43.41 | $43.41 | 3,803,800 | — | — |
| 2007-03-02 | $43.66 | $43.66 | 4,058,100 | — | — |
| 2007-03-01 | $44.57 | $44.57 | 5,295,300 | — | — |
| 2007-02-28 | $45.19 | $45.19 | 4,535,000 | — | — |
| 2007-02-27 | $45.88 | $45.88 | 5,027,100 | — | — |
| 2007-02-26 | $47.17 | $47.17 | 2,518,000 | — | — |
| 2007-02-23 | $46.90 | $46.90 | 1,835,700 | — | — |
| 2007-02-22 | $47.18 | $47.18 | 3,247,800 | — | — |
| 2007-02-21 | $47.02 | $47.02 | 4,409,300 | — | — |
| 2007-02-20 | $47.20 | $47.20 | 4,040,900 | — | — |
| 2007-02-16 | $48.25 | $48.25 | 4,051,300 | — | — |
| 2007-02-15 | $48.00 | $48.00 | 8,861,500 | — | — |
| 2007-02-14 | $50.49 | $50.49 | 3,603,900 | — | — |
| 2007-02-13 | $49.17 | $49.17 | 2,737,300 | — | — |
| 2007-02-12 | $49.31 | $49.31 | 3,229,100 | — | — |
| 2007-02-09 | $49.50 | $49.50 | 2,031,800 | — | — |
| 2007-02-08 | $49.64 | $49.64 | 1,993,700 | — | — |
| 2007-02-07 | $49.32 | $49.32 | 2,026,900 | — | — |
| 2007-02-06 | $48.94 | $48.94 | 3,008,600 | — | — |
| 2007-02-05 | $49.03 | $49.03 | 2,073,200 | — | — |
| 2007-02-02 | $49.30 | $49.30 | 2,725,200 | — | — |
| 2007-02-01 | $49.39 | $49.39 | 4,495,600 | — | — |
| 2007-01-31 | $48.34 | $48.34 | 2,184,800 | — | — |
| 2007-01-30 | $48.05 | $48.05 | 2,927,700 | — | — |
| 2007-01-29 | $47.68 | $47.68 | 2,753,400 | — | — |
| 2007-01-26 | $47.52 | $47.52 | 2,816,400 | — | — |
| 2007-01-25 | $47.79 | $47.79 | 4,167,600 | — | — |
| 2007-01-24 | $48.79 | $48.79 | 3,545,200 | — | — |
| 2007-01-23 | $49.13 | $49.13 | 4,706,700 | — | — |
| 2007-01-22 | $50.18 | $50.18 | 3,699,500 | — | — |
| 2007-01-19 | $51.84 | $51.84 | 2,367,200 | — | — |
| 2007-01-18 | $51.52 | $51.52 | 2,043,900 | — | — |
| 2007-01-17 | $51.90 | $51.90 | 3,963,000 | — | — |
| 2007-01-16 | $51.80 | $51.80 | 2,710,000 | — | — |
| 2007-01-12 | $50.97 | $50.97 | 3,147,800 | — | — |
| 2007-01-11 | $50.44 | $50.44 | 2,847,900 | — | — |
| 2007-01-10 | $49.28 | $49.28 | 3,161,600 | — | — |
| 2007-01-09 | $49.50 | $49.50 | 2,816,500 | — | — |
| 2007-01-08 | $50.02 | $50.02 | 3,160,200 | — | — |
| 2007-01-05 | $49.76 | $49.76 | 2,230,400 | — | — |
| 2007-01-04 | $49.75 | $49.75 | 2,884,300 | — | — |
| 2007-01-03 | $49.33 | $49.33 | 3,833,500 | — | — |