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
- 1983-08-04 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 | $57.75 | $61.42 | 1,303,700 | — | — |
| 2007-12-28 | $57.44 | $61.09 | 1,101,100 | — | — |
| 2007-12-27 | $57.41 | $61.05 | 2,128,300 | — | — |
| 2007-12-26 | $57.93 | $61.48 | 1,835,900 | — | — |
| 2007-12-24 | $58.39 | $61.97 | 872,900 | — | — |
| 2007-12-21 | $58.55 | $62.14 | 2,967,200 | — | — |
| 2007-12-20 | $58.85 | $62.46 | 1,281,700 | — | — |
| 2007-12-19 | $58.58 | $62.17 | 1,587,600 | — | — |
| 2007-12-18 | $58.91 | $62.52 | 2,978,600 | — | — |
| 2007-12-17 | $58.16 | $61.72 | 1,645,500 | — | — |
| 2007-12-14 | $58.48 | $62.06 | 2,314,200 | — | — |
| 2007-12-13 | $59.26 | $62.89 | 2,279,900 | — | — |
| 2007-12-12 | $59.52 | $63.17 | 2,095,000 | — | — |
| 2007-12-11 | $59.45 | $63.09 | 1,815,300 | — | — |
| 2007-12-10 | $60.29 | $63.99 | 1,886,900 | — | — |
| 2007-12-07 | $60.60 | $64.31 | 2,012,400 | — | — |
| 2007-12-06 | $60.73 | $64.45 | 1,849,000 | — | — |
| 2007-12-05 | $59.97 | $63.65 | 1,265,400 | — | — |
| 2007-12-04 | $59.66 | $63.32 | 1,385,500 | — | — |
| 2007-12-03 | $59.82 | $63.49 | 1,964,900 | — | — |
| 2007-11-30 | $60.55 | $64.26 | 4,069,800 | — | — |
| 2007-11-29 | $59.94 | $63.61 | 3,467,100 | — | — |
| 2007-11-28 | $58.85 | $62.46 | 4,078,400 | — | — |
| 2007-11-27 | $57.36 | $60.88 | 2,930,800 | — | — |
| 2007-11-26 | $56.92 | $60.41 | 2,191,200 | — | — |
| 2007-11-23 | $56.98 | $60.47 | 943,500 | — | — |
| 2007-11-21 | $56.47 | $59.93 | 2,831,600 | — | — |
| 2007-11-20 | $57.00 | $60.49 | 4,270,700 | — | — |
| 2007-11-19 | $56.78 | $60.26 | 5,585,500 | — | — |
| 2007-11-16 | $58.54 | $62.13 | 4,467,400 | — | — |
| 2007-11-15 | $59.11 | $62.73 | 3,140,400 | — | — |
| 2007-11-14 | $59.68 | $63.34 | 3,272,100 | — | — |
| 2007-11-13 | $60.82 | $64.55 | 2,204,000 | — | — |
| 2007-11-12 | $60.49 | $64.20 | 2,260,600 | — | — |
| 2007-11-09 | $60.05 | $63.73 | 2,417,800 | — | — |
| 2007-11-08 | $61.05 | $64.79 | 2,333,400 | — | — |
| 2007-11-07 | $60.45 | $64.15 | 3,103,500 | — | — |
| 2007-11-06 | $62.05 | $65.85 | 2,963,400 | — | — |
| 2007-11-05 | $62.61 | $66.45 | 5,757,800 | — | — |
| 2007-11-02 | $66.91 | $71.01 | 2,331,200 | — | — |
| 2007-11-01 | $67.17 | $71.29 | 1,802,600 | — | — |
| 2007-10-31 | $68.03 | $72.20 | 3,567,300 | — | — |
| 2007-10-30 | $67.59 | $71.73 | 2,459,000 | — | — |
| 2007-10-29 | $66.74 | $70.83 | 2,806,600 | — | — |
| 2007-10-26 | $65.55 | $69.57 | 1,400,600 | — | — |
| 2007-10-25 | $65.00 | $68.98 | 1,809,400 | — | — |
| 2007-10-24 | $64.90 | $68.88 | 2,513,200 | — | — |
| 2007-10-23 | $65.01 | $68.99 | 1,470,400 | — | — |
| 2007-10-22 | $64.75 | $68.72 | 2,904,000 | — | — |
| 2007-10-19 | $64.56 | $68.52 | 2,701,400 | — | — |
| 2007-10-18 | $64.95 | $68.93 | 1,389,800 | — | — |
| 2007-10-17 | $64.97 | $68.95 | 1,648,800 | — | — |
| 2007-10-16 | $64.64 | $68.60 | 1,936,100 | — | — |
| 2007-10-15 | $64.73 | $68.70 | 1,934,600 | — | — |
| 2007-10-12 | $65.32 | $69.32 | 1,821,900 | — | — |
| 2007-10-11 | $65.04 | $69.03 | 2,167,100 | — | — |
| 2007-10-10 | $66.20 | $70.26 | 1,715,000 | — | — |
| 2007-10-09 | $65.65 | $69.67 | 3,447,200 | — | — |
| 2007-10-08 | $64.57 | $68.53 | 2,680,000 | — | — |
| 2007-10-05 | $63.32 | $67.20 | 1,849,300 | — | — |
| 2007-10-04 | $62.19 | $66.00 | 2,990,000 | — | — |
| 2007-10-03 | $61.90 | $65.69 | 3,767,800 | — | — |
| 2007-10-02 | $62.14 | $65.95 | 2,476,100 | — | — |
| 2007-10-01 | $62.04 | $65.84 | 4,304,400 | — | — |
| 2007-09-28 | $62.53 | $66.36 | 2,785,900 | — | — |
| 2007-09-27 | $62.83 | $66.68 | 2,746,100 | — | — |
| 2007-09-26 | $62.83 | $66.55 | 3,065,800 | — | — |
| 2007-09-25 | $63.34 | $67.09 | 1,712,800 | — | — |
| 2007-09-24 | $63.37 | $67.13 | 2,402,300 | — | — |
| 2007-09-21 | $63.10 | $66.84 | 4,160,000 | — | — |
| 2007-09-20 | $64.40 | $68.22 | 3,903,500 | — | — |
| 2007-09-19 | $65.66 | $69.55 | 2,129,500 | — | — |
| 2007-09-18 | $65.06 | $68.92 | 2,503,800 | — | — |
| 2007-09-17 | $64.38 | $68.20 | 2,477,800 | — | — |
| 2007-09-14 | $64.67 | $68.50 | 4,975,000 | — | — |
| 2007-09-13 | $67.96 | $71.99 | 988,900 | — | — |
| 2007-09-12 | $67.40 | $71.39 | 1,206,600 | — | — |
| 2007-09-11 | $67.69 | $71.70 | 1,458,600 | — | — |
| 2007-09-10 | $66.66 | $70.61 | 1,297,100 | — | — |
| 2007-09-07 | $67.01 | $70.98 | 1,750,200 | — | — |
| 2007-09-06 | $67.30 | $71.29 | 2,739,100 | — | — |
| 2007-09-05 | $67.50 | $71.50 | 3,838,200 | — | — |
| 2007-09-04 | $68.22 | $72.26 | 1,447,900 | — | — |
| 2007-08-31 | $68.38 | $72.43 | 1,983,200 | — | — |
| 2007-08-30 | $68.36 | $72.41 | 2,316,400 | — | — |
| 2007-08-29 | $69.46 | $73.58 | 1,373,000 | — | — |
| 2007-08-28 | $69.23 | $73.33 | 1,487,900 | — | — |
| 2007-08-27 | $69.76 | $73.89 | 961,500 | — | — |
| 2007-08-24 | $69.75 | $73.88 | 954,400 | — | — |
| 2007-08-23 | $69.50 | $73.62 | 1,880,200 | — | — |
| 2007-08-22 | $69.86 | $74.00 | 1,521,600 | — | — |
| 2007-08-21 | $69.16 | $73.26 | 1,116,000 | — | — |
| 2007-08-20 | $69.25 | $73.35 | 1,159,700 | — | — |
| 2007-08-17 | $69.21 | $73.31 | 2,845,900 | — | — |
| 2007-08-16 | $67.67 | $71.68 | 2,440,700 | — | — |
| 2007-08-15 | $67.26 | $71.25 | 1,249,300 | — | — |
| 2007-08-14 | $67.69 | $71.70 | 1,691,500 | — | — |
| 2007-08-13 | $68.77 | $72.85 | 1,982,700 | — | — |
| 2007-08-10 | $67.84 | $71.86 | 2,788,800 | — | — |
| 2007-08-09 | $66.91 | $70.88 | 3,580,000 | — | — |
| 2007-08-08 | $69.14 | $73.24 | 2,529,200 | — | — |
| 2007-08-07 | $68.43 | $72.49 | 2,000,100 | — | — |
| 2007-08-06 | $68.51 | $72.57 | 2,947,700 | — | — |
| 2007-08-03 | $66.02 | $69.93 | 2,280,500 | — | — |
| 2007-08-02 | $66.57 | $70.51 | 1,449,900 | — | — |
| 2007-08-01 | $66.81 | $70.77 | 2,104,900 | — | — |
| 2007-07-31 | $65.73 | $69.63 | 2,303,200 | — | — |
| 2007-07-30 | $66.10 | $70.02 | 2,124,100 | — | — |
| 2007-07-27 | $65.40 | $69.28 | 2,540,900 | — | — |
| 2007-07-26 | $65.62 | $69.51 | 3,440,900 | — | — |
| 2007-07-25 | $67.50 | $71.50 | 1,576,600 | — | — |
| 2007-07-24 | $67.38 | $71.37 | 2,099,900 | — | — |
| 2007-07-23 | $68.29 | $72.34 | 1,170,300 | — | — |
| 2007-07-20 | $68.35 | $72.40 | 1,875,600 | — | — |
| 2007-07-19 | $69.33 | $73.44 | 1,788,400 | — | — |
| 2007-07-18 | $70.44 | $74.61 | 1,570,700 | — | — |
| 2007-07-17 | $71.28 | $75.50 | 1,401,800 | — | — |
| 2007-07-16 | $70.91 | $75.11 | 1,808,900 | — | — |
| 2007-07-13 | $70.35 | $74.52 | 1,198,700 | — | — |
| 2007-07-12 | $70.24 | $74.40 | 2,102,400 | — | — |
| 2007-07-11 | $68.87 | $72.95 | 2,136,100 | — | — |
| 2007-07-10 | $68.85 | $72.93 | 2,099,200 | — | — |
| 2007-07-09 | $69.94 | $74.08 | 1,471,500 | — | — |
| 2007-07-06 | $69.88 | $74.02 | 1,677,100 | — | — |
| 2007-07-05 | $69.94 | $74.08 | 1,625,800 | — | — |
| 2007-07-03 | $69.88 | $74.02 | 1,369,100 | — | — |
| 2007-07-02 | $70.04 | $74.19 | 2,473,700 | — | — |
| 2007-06-29 | $70.64 | $74.83 | 1,920,400 | — | — |
| 2007-06-28 | $70.64 | $74.83 | 2,105,700 | — | — |
| 2007-06-27 | $70.26 | $74.42 | 2,218,500 | — | — |
| 2007-06-26 | $69.43 | $73.42 | 2,245,700 | — | — |
| 2007-06-25 | $69.56 | $73.55 | 1,707,700 | — | — |
| 2007-06-22 | $69.62 | $73.62 | 2,171,100 | — | — |
| 2007-06-21 | $70.74 | $74.80 | 1,683,700 | — | — |
| 2007-06-20 | $70.15 | $74.18 | 1,672,800 | — | — |
| 2007-06-19 | $70.58 | $74.63 | 1,705,800 | — | — |
| 2007-06-18 | $70.01 | $74.03 | 2,342,100 | — | — |
| 2007-06-15 | $69.95 | $73.97 | 5,120,500 | — | — |
| 2007-06-14 | $70.26 | $74.30 | 2,595,500 | — | — |
| 2007-06-13 | $70.75 | $74.81 | 2,983,900 | — | — |
| 2007-06-12 | $71.10 | $75.18 | 1,811,400 | — | — |
| 2007-06-11 | $71.93 | $76.06 | 1,214,400 | — | — |
| 2007-06-08 | $72.30 | $76.45 | 1,645,300 | — | — |
| 2007-06-07 | $72.22 | $76.37 | 2,943,100 | — | — |
| 2007-06-06 | $72.37 | $76.53 | 1,340,100 | — | — |
| 2007-06-05 | $72.45 | $76.61 | 1,568,000 | — | — |
| 2007-06-04 | $72.67 | $76.84 | 1,275,900 | — | — |
| 2007-06-01 | $72.94 | $77.13 | 1,452,900 | — | — |
| 2007-05-31 | $72.46 | $76.62 | 2,502,800 | — | — |
| 2007-05-30 | $72.74 | $76.92 | 1,936,000 | — | — |
| 2007-05-29 | $72.66 | $76.83 | 1,432,700 | — | — |
| 2007-05-25 | $72.31 | $76.46 | 1,337,200 | — | — |
| 2007-05-24 | $71.97 | $76.10 | 1,332,300 | — | — |
| 2007-05-23 | $72.30 | $76.45 | 1,483,900 | — | — |
| 2007-05-22 | $71.86 | $75.99 | 1,251,800 | — | — |
| 2007-05-21 | $71.77 | $75.89 | 1,513,100 | — | — |
| 2007-05-18 | $71.77 | $75.89 | 2,080,600 | — | — |
| 2007-05-17 | $70.87 | $74.94 | 1,302,100 | — | — |
| 2007-05-16 | $70.81 | $74.88 | 2,016,100 | — | — |
| 2007-05-15 | $69.70 | $73.70 | 1,801,600 | — | — |
| 2007-05-14 | $69.19 | $73.16 | 2,175,800 | — | — |
| 2007-05-11 | $69.07 | $73.04 | 2,673,500 | — | — |
| 2007-05-10 | $69.43 | $73.42 | 2,666,600 | — | — |
| 2007-05-09 | $70.44 | $74.49 | 2,047,500 | — | — |
| 2007-05-08 | $70.39 | $74.43 | 2,637,200 | — | — |
| 2007-05-07 | $70.97 | $75.05 | 1,729,200 | — | — |
| 2007-05-04 | $70.75 | $74.81 | 2,088,200 | — | — |
| 2007-05-03 | $70.88 | $74.95 | 1,342,300 | — | — |
| 2007-05-02 | $71.08 | $75.16 | 1,943,000 | — | — |
| 2007-05-01 | $70.19 | $74.22 | 2,032,700 | — | — |
| 2007-04-30 | $69.95 | $73.97 | 2,315,100 | — | — |
| 2007-04-27 | $70.58 | $74.63 | 5,704,000 | — | — |
| 2007-04-26 | $71.15 | $75.24 | 9,133,800 | — | — |
| 2007-04-25 | $75.08 | $79.39 | 2,453,400 | — | — |
| 2007-04-24 | $75.28 | $79.60 | 3,752,300 | — | — |
| 2007-04-23 | $74.87 | $79.17 | 1,166,500 | — | — |
| 2007-04-20 | $74.66 | $78.95 | 2,215,000 | — | — |
| 2007-04-19 | $74.62 | $78.91 | 1,708,700 | — | — |
| 2007-04-18 | $74.26 | $78.52 | 1,634,400 | — | — |
| 2007-04-17 | $74.50 | $78.78 | 1,194,800 | — | — |
| 2007-04-16 | $74.28 | $78.55 | 1,268,900 | — | — |
| 2007-04-13 | $74.27 | $78.54 | 1,786,400 | — | — |
| 2007-04-12 | $74.22 | $78.48 | 1,847,900 | — | — |
| 2007-04-11 | $73.66 | $77.89 | 2,161,700 | — | — |
| 2007-04-10 | $73.06 | $77.26 | 2,145,000 | — | — |
| 2007-04-09 | $73.28 | $77.49 | 1,295,400 | — | — |
| 2007-04-05 | $74.53 | $78.81 | 1,784,700 | — | — |
| 2007-04-04 | $74.00 | $78.25 | 2,283,400 | — | — |
| 2007-04-03 | $73.62 | $77.85 | 1,925,000 | — | — |
| 2007-04-02 | $73.11 | $77.31 | 1,731,700 | — | — |
| 2007-03-30 | $72.95 | $77.14 | 1,618,000 | — | — |
| 2007-03-29 | $72.51 | $76.67 | 1,936,300 | — | — |
| 2007-03-28 | $71.89 | $76.02 | 1,481,400 | — | — |
| 2007-03-27 | $72.57 | $76.64 | 1,548,900 | — | — |
| 2007-03-26 | $72.77 | $76.85 | 1,797,100 | — | — |
| 2007-03-23 | $72.42 | $76.48 | 1,557,300 | — | — |
| 2007-03-22 | $72.26 | $76.32 | 1,720,200 | — | — |
| 2007-03-21 | $72.60 | $76.67 | 2,162,600 | — | — |
| 2007-03-20 | $72.47 | $76.54 | 1,345,100 | — | — |
| 2007-03-19 | $72.08 | $76.13 | 1,503,600 | — | — |
| 2007-03-16 | $70.86 | $74.84 | 2,547,600 | — | — |
| 2007-03-15 | $70.17 | $74.11 | 1,876,200 | — | — |
| 2007-03-14 | $70.00 | $73.93 | 3,253,500 | — | — |
| 2007-03-13 | $70.09 | $74.02 | 2,496,900 | — | — |
| 2007-03-12 | $71.88 | $75.91 | 1,512,600 | — | — |
| 2007-03-09 | $72.33 | $76.39 | 2,328,800 | — | — |
| 2007-03-08 | $71.69 | $75.71 | 3,232,100 | — | — |
| 2007-03-07 | $70.63 | $74.59 | 1,967,300 | — | — |
| 2007-03-06 | $70.98 | $74.96 | 2,075,900 | — | — |
| 2007-03-05 | $69.39 | $73.28 | 1,435,300 | — | — |
| 2007-03-02 | $69.57 | $73.47 | 1,596,300 | — | — |
| 2007-03-01 | $70.67 | $74.64 | 2,380,300 | — | — |
| 2007-02-28 | $70.11 | $74.04 | 2,145,600 | — | — |
| 2007-02-27 | $70.37 | $74.32 | 2,457,800 | — | — |
| 2007-02-26 | $72.19 | $76.24 | 1,173,300 | — | — |
| 2007-02-23 | $72.44 | $76.51 | 1,481,800 | — | — |
| 2007-02-22 | $72.39 | $76.45 | 1,343,200 | — | — |
| 2007-02-21 | $72.36 | $76.42 | 1,340,400 | — | — |
| 2007-02-20 | $72.38 | $76.44 | 1,335,800 | — | — |
| 2007-02-16 | $72.73 | $76.81 | 1,401,700 | — | — |
| 2007-02-15 | $72.72 | $76.80 | 1,227,200 | — | — |
| 2007-02-14 | $72.45 | $76.52 | 1,509,900 | — | — |
| 2007-02-13 | $72.24 | $76.29 | 2,365,300 | — | — |
| 2007-02-12 | $70.62 | $74.58 | 1,324,300 | — | — |
| 2007-02-09 | $71.25 | $75.25 | 1,576,500 | — | — |
| 2007-02-08 | $71.28 | $75.28 | 1,324,700 | — | — |
| 2007-02-07 | $71.10 | $75.09 | 1,191,900 | — | — |
| 2007-02-06 | $71.28 | $75.28 | 1,601,900 | — | — |
| 2007-02-05 | $71.70 | $75.72 | 1,285,500 | — | — |
| 2007-02-02 | $71.80 | $75.83 | 1,153,400 | — | — |
| 2007-02-01 | $71.68 | $75.70 | 1,764,600 | — | — |
| 2007-01-31 | $71.42 | $75.43 | 2,184,500 | — | — |
| 2007-01-30 | $71.97 | $76.01 | 2,695,500 | — | — |
| 2007-01-29 | $70.86 | $74.84 | 2,692,100 | — | — |
| 2007-01-26 | $71.43 | $75.44 | 3,099,000 | — | — |
| 2007-01-25 | $72.42 | $76.48 | 6,332,000 | — | — |
| 2007-01-24 | $70.03 | $73.96 | 2,588,700 | — | — |
| 2007-01-23 | $69.48 | $73.38 | 2,033,300 | — | — |
| 2007-01-22 | $69.26 | $73.15 | 2,665,500 | — | — |
| 2007-01-19 | $69.44 | $73.34 | 2,813,400 | — | — |
| 2007-01-18 | $69.11 | $72.99 | 1,992,000 | — | — |
| 2007-01-17 | $69.11 | $72.99 | 2,944,400 | — | — |
| 2007-01-16 | $67.54 | $71.33 | 2,053,300 | — | — |
| 2007-01-12 | $66.92 | $70.68 | 2,217,400 | — | — |
| 2007-01-11 | $65.17 | $68.83 | 1,308,200 | — | — |
| 2007-01-10 | $64.55 | $68.17 | 1,555,400 | — | — |
| 2007-01-09 | $64.00 | $67.59 | 1,391,600 | — | — |
| 2007-01-08 | $64.15 | $67.75 | 1,741,500 | — | — |
| 2007-01-05 | $63.93 | $67.52 | 2,431,100 | — | — |
| 2007-01-04 | $63.96 | $67.55 | 1,467,700 | — | — |
| 2007-01-03 | $64.02 | $67.61 | 2,220,400 | — | — |