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
- 1973-05-03 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 | $48.76 | $95.06 | 3,601,300 | — | — |
| 2007-12-28 | $48.50 | $94.55 | 2,899,100 | — | — |
| 2007-12-27 | $48.60 | $94.75 | 3,147,100 | — | — |
| 2007-12-26 | $49.73 | $96.95 | 2,275,600 | — | — |
| 2007-12-24 | $49.82 | $97.12 | 1,721,700 | — | — |
| 2007-12-21 | $49.18 | $95.88 | 7,996,600 | — | — |
| 2007-12-20 | $48.91 | $95.35 | 4,547,700 | — | — |
| 2007-12-19 | $48.66 | $94.86 | 6,752,900 | — | — |
| 2007-12-18 | $48.13 | $93.83 | 6,680,500 | — | — |
| 2007-12-17 | $47.27 | $92.15 | 4,313,400 | — | — |
| 2007-12-14 | $48.11 | $93.79 | 4,194,500 | — | — |
| 2007-12-13 | $48.79 | $95.12 | 6,331,100 | — | — |
| 2007-12-12 | $48.51 | $94.57 | 8,371,000 | — | — |
| 2007-12-11 | $47.54 | $92.68 | 7,532,700 | — | — |
| 2007-12-10 | $49.70 | $96.89 | 5,803,300 | — | — |
| 2007-12-07 | $48.96 | $95.45 | 6,203,900 | — | — |
| 2007-12-06 | $49.51 | $96.52 | 6,285,600 | — | — |
| 2007-12-05 | $48.25 | $94.06 | 6,791,600 | — | — |
| 2007-12-04 | $47.86 | $93.30 | 5,873,600 | — | — |
| 2007-12-03 | $47.87 | $93.32 | 7,315,100 | — | — |
| 2007-11-30 | $47.96 | $93.50 | 9,980,700 | — | — |
| 2007-11-29 | $47.32 | $92.25 | 6,286,300 | — | — |
| 2007-11-28 | $47.58 | $92.76 | 10,705,100 | — | — |
| 2007-11-27 | $45.17 | $88.06 | 8,028,100 | — | — |
| 2007-11-26 | $43.87 | $85.52 | 7,447,800 | — | — |
| 2007-11-23 | $45.41 | $88.53 | 3,646,400 | — | — |
| 2007-11-21 | $44.56 | $86.87 | 10,336,300 | — | — |
| 2007-11-20 | $45.90 | $89.48 | 9,289,700 | — | — |
| 2007-11-19 | $46.24 | $90.14 | 8,914,800 | — | — |
| 2007-11-16 | $46.79 | $91.22 | 8,369,100 | — | — |
| 2007-11-15 | $45.73 | $89.15 | 6,000,800 | — | — |
| 2007-11-14 | $46.89 | $91.41 | 7,069,000 | — | — |
| 2007-11-13 | $47.29 | $92.19 | 6,970,800 | — | — |
| 2007-11-12 | $46.17 | $90.01 | 8,618,400 | — | — |
| 2007-11-09 | $44.84 | $87.42 | 10,427,600 | — | — |
| 2007-11-08 | $46.00 | $89.68 | 9,787,100 | — | — |
| 2007-11-07 | $45.77 | $89.23 | 7,833,200 | — | — |
| 2007-11-06 | $48.28 | $94.12 | 7,786,400 | — | — |
| 2007-11-05 | $47.42 | $92.44 | 6,853,100 | — | — |
| 2007-11-02 | $47.20 | $92.02 | 9,037,100 | — | — |
| 2007-11-01 | $46.99 | $91.61 | 8,148,000 | — | — |
| 2007-10-31 | $48.85 | $95.23 | 6,994,400 | — | — |
| 2007-10-30 | $47.98 | $93.54 | 4,589,600 | — | — |
| 2007-10-29 | $47.99 | $93.56 | 3,973,700 | — | — |
| 2007-10-26 | $48.30 | $94.16 | 6,816,500 | — | — |
| 2007-10-25 | $47.91 | $93.40 | 6,556,900 | — | — |
| 2007-10-24 | $46.89 | $91.41 | 7,473,500 | — | — |
| 2007-10-23 | $47.47 | $92.54 | 5,410,700 | — | — |
| 2007-10-22 | $46.22 | $90.11 | 6,395,500 | — | — |
| 2007-10-19 | $45.59 | $88.41 | 10,111,800 | — | — |
| 2007-10-18 | $45.82 | $88.86 | 10,853,300 | — | — |
| 2007-10-17 | $43.96 | $85.25 | 7,602,700 | — | — |
| 2007-10-16 | $44.35 | $86.00 | 7,241,100 | — | — |
| 2007-10-15 | $44.23 | $85.77 | 5,001,000 | — | — |
| 2007-10-12 | $45.66 | $88.55 | 4,282,800 | — | — |
| 2007-10-11 | $44.94 | $87.15 | 4,470,800 | — | — |
| 2007-10-10 | $44.94 | $87.15 | 3,974,100 | — | — |
| 2007-10-09 | $45.03 | $87.32 | 6,383,400 | — | — |
| 2007-10-08 | $44.92 | $87.11 | 2,445,600 | — | — |
| 2007-10-05 | $44.79 | $86.86 | 5,120,200 | — | — |
| 2007-10-04 | $44.21 | $85.73 | 3,872,100 | — | — |
| 2007-10-03 | $44.40 | $86.10 | 4,165,100 | — | — |
| 2007-10-02 | $44.86 | $86.99 | 3,780,300 | — | — |
| 2007-10-01 | $44.93 | $87.13 | 5,397,700 | — | — |
| 2007-09-28 | $44.14 | $85.60 | 4,269,900 | — | — |
| 2007-09-27 | $44.27 | $85.85 | 5,012,800 | — | — |
| 2007-09-26 | $43.44 | $84.24 | 6,901,000 | — | — |
| 2007-09-25 | $42.90 | $83.19 | 4,876,300 | — | — |
| 2007-09-24 | $43.41 | $84.18 | 5,048,900 | — | — |
| 2007-09-21 | $43.92 | $85.17 | 5,668,100 | — | — |
| 2007-09-20 | $43.55 | $84.45 | 4,309,900 | — | — |
| 2007-09-19 | $44.75 | $86.78 | 5,747,700 | — | — |
| 2007-09-18 | $44.29 | $85.89 | 7,529,100 | — | — |
| 2007-09-17 | $42.45 | $82.32 | 2,737,300 | — | — |
| 2007-09-14 | $42.55 | $82.51 | 4,048,500 | — | — |
| 2007-09-13 | $42.58 | $82.57 | 6,341,900 | — | — |
| 2007-09-12 | $41.00 | $79.51 | 6,590,100 | — | — |
| 2007-09-11 | $40.46 | $78.46 | 4,259,200 | — | — |
| 2007-09-10 | $39.52 | $76.64 | 3,766,500 | — | — |
| 2007-09-07 | $39.72 | $77.03 | 6,642,800 | — | — |
| 2007-09-06 | $40.21 | $77.98 | 5,302,200 | — | — |
| 2007-09-05 | $40.60 | $78.73 | 5,030,600 | — | — |
| 2007-09-04 | $41.30 | $80.09 | 6,184,400 | — | — |
| 2007-08-31 | $40.43 | $78.40 | 4,296,400 | — | — |
| 2007-08-30 | $39.79 | $77.16 | 4,996,700 | — | — |
| 2007-08-29 | $39.98 | $77.53 | 7,667,500 | — | — |
| 2007-08-28 | $39.70 | $76.99 | 9,847,900 | — | — |
| 2007-08-27 | $41.92 | $81.29 | 3,068,100 | — | — |
| 2007-08-24 | $42.12 | $81.68 | 4,714,800 | — | — |
| 2007-08-23 | $41.85 | $81.16 | 5,141,500 | — | — |
| 2007-08-22 | $42.01 | $81.47 | 7,415,900 | — | — |
| 2007-08-21 | $42.34 | $82.11 | 5,682,800 | — | — |
| 2007-08-20 | $42.57 | $82.55 | 7,300,300 | — | — |
| 2007-08-17 | $43.44 | $84.24 | 17,535,800 | — | — |
| 2007-08-16 | $41.74 | $80.94 | 11,508,500 | — | — |
| 2007-08-15 | $39.79 | $77.16 | 6,386,000 | — | — |
| 2007-08-14 | $40.25 | $78.05 | 9,950,900 | — | — |
| 2007-08-13 | $41.96 | $81.37 | 10,284,800 | — | — |
| 2007-08-10 | $42.33 | $82.09 | 11,255,700 | — | — |
| 2007-08-09 | $43.44 | $84.24 | 10,901,700 | — | — |
| 2007-08-08 | $44.97 | $87.21 | 8,468,100 | — | — |
| 2007-08-07 | $44.45 | $86.20 | 10,253,000 | — | — |
| 2007-08-06 | $43.37 | $84.10 | 9,853,100 | — | — |
| 2007-08-03 | $40.65 | $78.83 | 11,046,200 | — | — |
| 2007-08-02 | $42.44 | $82.30 | 5,448,300 | — | — |
| 2007-08-01 | $41.96 | $81.37 | 12,990,400 | — | — |
| 2007-07-31 | $42.55 | $82.51 | 9,151,000 | — | — |
| 2007-07-30 | $43.30 | $83.97 | 6,177,000 | — | — |
| 2007-07-27 | $42.36 | $82.15 | 9,662,000 | — | — |
| 2007-07-26 | $42.80 | $83.00 | 9,972,600 | — | — |
| 2007-07-25 | $43.54 | $84.43 | 6,793,000 | — | — |
| 2007-07-24 | $42.93 | $83.25 | 5,632,600 | — | — |
| 2007-07-23 | $44.59 | $86.47 | 6,956,000 | — | — |
| 2007-07-20 | $44.66 | $86.14 | 15,819,300 | — | — |
| 2007-07-19 | $45.20 | $87.18 | 7,480,100 | — | — |
| 2007-07-18 | $46.13 | $88.98 | 7,978,100 | — | — |
| 2007-07-17 | $46.72 | $90.11 | 5,794,100 | — | — |
| 2007-07-16 | $45.86 | $88.46 | 4,834,400 | — | — |
| 2007-07-13 | $46.14 | $89.00 | 5,404,100 | — | — |
| 2007-07-12 | $45.86 | $88.46 | 5,289,400 | — | — |
| 2007-07-11 | $44.50 | $85.83 | 5,117,400 | — | — |
| 2007-07-10 | $44.29 | $85.43 | 8,979,600 | — | — |
| 2007-07-09 | $45.08 | $86.95 | 6,783,100 | — | — |
| 2007-07-06 | $45.20 | $87.18 | 5,468,400 | — | — |
| 2007-07-05 | $44.55 | $85.93 | 4,423,600 | — | — |
| 2007-07-03 | $44.30 | $85.45 | 3,251,500 | — | — |
| 2007-07-02 | $44.25 | $85.35 | 5,062,200 | — | — |
| 2007-06-29 | $43.93 | $84.73 | 11,007,214 | — | — |
| 2007-06-28 | $44.42 | $85.69 | 6,476,913 | — | — |
| 2007-06-27 | $43.80 | $84.48 | 6,175,779 | — | — |
| 2007-06-26 | $43.09 | $83.11 | 4,538,226 | — | — |
| 2007-06-25 | $42.88 | $82.70 | 4,172,753 | — | — |
| 2007-06-22 | $43.01 | $82.97 | 4,384,357 | — | — |
| 2007-06-21 | $43.83 | $84.54 | 3,889,450 | — | — |
| 2007-06-20 | $43.65 | $84.19 | 2,682,652 | — | — |
| 2007-06-19 | $44.57 | $85.97 | 2,814,162 | — | — |
| 2007-06-18 | $44.55 | $85.93 | 1,979,065 | — | — |
| 2007-06-15 | $44.67 | $86.16 | 6,397,290 | — | — |
| 2007-06-14 | $44.14 | $85.13 | 3,330,108 | — | — |
| 2007-06-13 | $43.97 | $84.81 | 6,264,082 | — | — |
| 2007-06-12 | $42.06 | $81.13 | 4,200,772 | — | — |
| 2007-06-11 | $42.48 | $81.94 | 3,411,995 | — | — |
| 2007-06-08 | $42.00 | $81.00 | 3,815,581 | — | — |
| 2007-06-07 | $40.78 | $78.65 | 3,650,864 | — | — |
| 2007-06-06 | $41.73 | $80.49 | 5,353,795 | — | — |
| 2007-06-05 | $42.26 | $81.52 | 2,541,142 | — | — |
| 2007-06-04 | $42.71 | $82.37 | 2,937,182 | — | — |
| 2007-06-01 | $42.88 | $82.70 | 3,618,411 | — | — |
| 2007-05-31 | $42.99 | $82.93 | 2,840,955 | — | — |
| 2007-05-30 | $42.85 | $82.64 | 5,910,118 | — | — |
| 2007-05-29 | $42.08 | $81.17 | 4,862,850 | — | — |
| 2007-05-25 | $42.10 | $81.21 | 4,133,413 | — | — |
| 2007-05-24 | $42.23 | $81.45 | 7,062,481 | — | — |
| 2007-05-23 | $42.59 | $82.15 | 4,218,979 | — | — |
| 2007-05-22 | $42.72 | $82.39 | 4,035,205 | — | — |
| 2007-05-21 | $42.52 | $82.01 | 5,636,155 | — | — |
| 2007-05-18 | $42.72 | $82.39 | 8,206,637 | — | — |
| 2007-05-17 | $43.19 | $83.31 | 16,846,482 | — | — |
| 2007-05-16 | $43.68 | $84.26 | 2,386,991 | — | — |
| 2007-05-15 | $43.17 | $83.27 | 2,718,879 | — | — |
| 2007-05-14 | $43.17 | $83.27 | 2,776,426 | — | — |
| 2007-05-11 | $43.61 | $84.11 | 1,918,215 | — | — |
| 2007-05-10 | $43.24 | $83.40 | 1,844,819 | — | — |
| 2007-05-09 | $43.74 | $84.36 | 1,750,573 | — | — |
| 2007-05-08 | $43.58 | $84.05 | 1,739,158 | — | — |
| 2007-05-07 | $43.88 | $84.64 | 1,684,912 | — | — |
| 2007-05-04 | $43.75 | $84.38 | 1,972,461 | — | — |
| 2007-05-03 | $43.65 | $84.19 | 1,691,045 | — | — |
| 2007-05-02 | $43.33 | $83.58 | 1,702,837 | — | — |
| 2007-05-01 | $42.82 | $82.60 | 2,536,048 | — | — |
| 2007-04-30 | $42.91 | $82.76 | 3,344,259 | — | — |
| 2007-04-27 | $43.26 | $83.44 | 2,249,632 | — | — |
| 2007-04-26 | $43.28 | $83.48 | 2,070,008 | — | — |
| 2007-04-25 | $43.35 | $83.62 | 3,352,749 | — | — |
| 2007-04-24 | $43.05 | $83.03 | 3,280,390 | — | — |
| 2007-04-23 | $43.46 | $83.83 | 2,528,501 | — | — |
| 2007-04-20 | $43.99 | $84.40 | 5,031,813 | — | — |
| 2007-04-19 | $43.54 | $83.54 | 4,673,132 | — | — |
| 2007-04-18 | $43.94 | $84.30 | 4,466,150 | — | — |
| 2007-04-17 | $44.06 | $84.54 | 6,432,007 | — | — |
| 2007-04-16 | $44.09 | $84.58 | 3,745,675 | — | — |
| 2007-04-13 | $43.15 | $82.79 | 3,204,635 | — | — |
| 2007-04-12 | $42.93 | $82.36 | 2,352,651 | — | — |
| 2007-04-11 | $42.96 | $82.43 | 2,065,669 | — | — |
| 2007-04-10 | $43.43 | $83.32 | 1,529,912 | — | — |
| 2007-04-09 | $43.42 | $83.30 | 1,820,007 | — | — |
| 2007-04-05 | $43.26 | $82.99 | 1,181,514 | — | — |
| 2007-04-04 | $43.17 | $82.83 | 2,069,065 | — | — |
| 2007-04-03 | $43.23 | $82.93 | 2,698,784 | — | — |
| 2007-04-02 | $42.83 | $82.18 | 2,547,274 | — | — |
| 2007-03-30 | $42.98 | $82.47 | 2,906,993 | — | — |
| 2007-03-29 | $42.99 | $82.49 | 2,462,085 | — | — |
| 2007-03-28 | $42.68 | $81.88 | 3,081,050 | — | — |
| 2007-03-27 | $43.04 | $82.57 | 2,567,180 | — | — |
| 2007-03-26 | $43.41 | $83.28 | 2,454,161 | — | — |
| 2007-03-23 | $43.26 | $82.99 | 2,842,559 | — | — |
| 2007-03-22 | $43.16 | $82.81 | 3,455,486 | — | — |
| 2007-03-21 | $43.68 | $83.81 | 3,338,976 | — | — |
| 2007-03-20 | $42.34 | $81.23 | 3,294,541 | — | — |
| 2007-03-19 | $41.84 | $80.27 | 2,924,540 | — | — |
| 2007-03-16 | $41.36 | $79.35 | 4,198,602 | — | — |
| 2007-03-15 | $41.30 | $79.23 | 2,876,238 | — | — |
| 2007-03-14 | $40.80 | $78.28 | 4,626,905 | — | — |
| 2007-03-13 | $40.40 | $77.50 | 4,780,774 | — | — |
| 2007-03-12 | $41.66 | $79.92 | 2,041,235 | — | — |
| 2007-03-09 | $41.57 | $79.76 | 2,802,653 | — | — |
| 2007-03-08 | $41.73 | $80.07 | 2,175,009 | — | — |
| 2007-03-07 | $41.56 | $79.74 | 4,894,076 | — | — |
| 2007-03-06 | $42.16 | $80.88 | 4,045,111 | — | — |
| 2007-03-05 | $41.54 | $79.70 | 5,587,947 | — | — |
| 2007-03-02 | $42.20 | $80.96 | 6,872,197 | — | — |
| 2007-03-01 | $42.91 | $82.32 | 4,995,869 | — | — |
| 2007-02-28 | $43.07 | $82.63 | 4,946,812 | — | — |
| 2007-02-27 | $43.08 | $82.65 | 4,310,300 | — | — |
| 2007-02-26 | $44.80 | $85.94 | 2,032,838 | — | — |
| 2007-02-23 | $45.06 | $86.45 | 2,009,725 | — | — |
| 2007-02-22 | $45.33 | $86.96 | 2,565,576 | — | — |
| 2007-02-21 | $45.29 | $86.90 | 3,281,523 | — | — |
| 2007-02-20 | $45.78 | $87.84 | 5,033,888 | — | — |
| 2007-02-16 | $45.76 | $87.79 | 3,826,430 | — | — |
| 2007-02-15 | $45.91 | $88.08 | 2,728,124 | — | — |
| 2007-02-14 | $45.47 | $87.25 | 3,934,544 | — | — |
| 2007-02-13 | $45.03 | $86.39 | 2,684,445 | — | — |
| 2007-02-12 | $44.62 | $85.60 | 3,961,337 | — | — |
| 2007-02-09 | $44.04 | $84.50 | 3,748,317 | — | — |
| 2007-02-08 | $44.07 | $84.56 | 2,465,576 | — | — |
| 2007-02-07 | $44.13 | $84.66 | 2,998,031 | — | — |
| 2007-02-06 | $44.11 | $84.62 | 2,858,502 | — | — |
| 2007-02-05 | $43.77 | $83.97 | 5,174,172 | — | — |
| 2007-02-02 | $43.22 | $82.91 | 4,290,395 | — | — |
| 2007-02-01 | $42.58 | $81.69 | 4,236,149 | — | — |
| 2007-01-31 | $42.41 | $81.37 | 3,293,032 | — | — |
| 2007-01-30 | $42.35 | $81.25 | 2,494,255 | — | — |
| 2007-01-29 | $42.32 | $81.18 | 5,153,794 | — | — |
| 2007-01-26 | $42.75 | $82.02 | 5,972,477 | — | — |
| 2007-01-25 | $42.97 | $82.45 | 5,159,266 | — | — |
| 2007-01-24 | $43.33 | $83.14 | 1,680,950 | — | — |
| 2007-01-23 | $43.01 | $82.53 | 2,519,538 | — | — |
| 2007-01-22 | $43.23 | $82.93 | 3,930,487 | — | — |
| 2007-01-19 | $43.48 | $82.97 | 3,864,261 | — | — |
| 2007-01-18 | $43.40 | $82.81 | 6,781,442 | — | — |
| 2007-01-17 | $42.66 | $81.42 | 4,476,056 | — | — |
| 2007-01-16 | $42.90 | $81.86 | 3,586,807 | — | — |
| 2007-01-12 | $42.75 | $81.58 | 3,175,579 | — | — |
| 2007-01-11 | $42.40 | $80.91 | 2,524,727 | — | — |
| 2007-01-10 | $42.00 | $80.14 | 3,312,938 | — | — |
| 2007-01-09 | $41.77 | $79.72 | 4,139,828 | — | — |
| 2007-01-08 | $41.95 | $80.06 | 3,788,223 | — | — |
| 2007-01-05 | $41.79 | $79.74 | 4,854,359 | — | — |
| 2007-01-04 | $41.99 | $80.12 | 5,846,816 | — | — |
| 2007-01-03 | $42.07 | $80.28 | 5,236,908 | — | — |