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
- 1993-03-25 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 | $61.78 | $79.98 | 973,900 | — | — |
| 2007-12-28 | $61.90 | $80.13 | 914,300 | — | — |
| 2007-12-27 | $61.32 | $79.38 | 1,009,200 | — | — |
| 2007-12-26 | $62.86 | $81.03 | 902,500 | — | — |
| 2007-12-24 | $63.15 | $81.40 | 668,100 | — | — |
| 2007-12-21 | $61.91 | $79.80 | 2,066,800 | — | — |
| 2007-12-20 | $60.75 | $78.31 | 1,964,400 | — | — |
| 2007-12-19 | $60.11 | $77.48 | 1,688,400 | — | — |
| 2007-12-18 | $60.83 | $78.41 | 1,663,500 | — | — |
| 2007-12-17 | $61.01 | $78.64 | 1,879,600 | — | — |
| 2007-12-14 | $59.51 | $76.71 | 1,538,600 | — | — |
| 2007-12-13 | $60.79 | $78.36 | 1,935,300 | — | — |
| 2007-12-12 | $60.05 | $77.41 | 2,583,600 | — | — |
| 2007-12-11 | $59.74 | $77.01 | 2,154,000 | — | — |
| 2007-12-10 | $62.31 | $80.32 | 1,209,100 | — | — |
| 2007-12-07 | $60.84 | $78.42 | 1,448,000 | — | — |
| 2007-12-06 | $61.06 | $78.71 | 1,388,200 | — | — |
| 2007-12-05 | $59.62 | $76.85 | 1,406,300 | — | — |
| 2007-12-04 | $58.97 | $76.01 | 1,683,500 | — | — |
| 2007-12-03 | $59.59 | $76.81 | 1,521,400 | — | — |
| 2007-11-30 | $59.83 | $77.12 | 2,255,400 | — | — |
| 2007-11-29 | $58.44 | $75.33 | 2,483,500 | — | — |
| 2007-11-28 | $60.00 | $77.34 | 3,381,800 | — | — |
| 2007-11-27 | $59.17 | $76.27 | 1,635,700 | — | — |
| 2007-11-26 | $57.75 | $74.44 | 1,994,300 | — | — |
| 2007-11-23 | $58.78 | $75.77 | 922,900 | — | — |
| 2007-11-21 | $57.95 | $74.70 | 2,990,100 | — | — |
| 2007-11-20 | $57.35 | $73.93 | 3,594,000 | — | — |
| 2007-11-19 | $57.63 | $74.29 | 2,686,700 | — | — |
| 2007-11-16 | $58.16 | $74.97 | 2,154,800 | — | — |
| 2007-11-15 | $58.83 | $75.83 | 2,108,700 | — | — |
| 2007-11-14 | $59.34 | $76.49 | 1,417,200 | — | — |
| 2007-11-13 | $60.02 | $77.37 | 2,021,800 | — | — |
| 2007-11-12 | $58.46 | $75.36 | 1,938,400 | — | — |
| 2007-11-09 | $58.53 | $75.45 | 2,240,000 | — | — |
| 2007-11-08 | $57.24 | $73.78 | 1,990,000 | — | — |
| 2007-11-07 | $56.83 | $73.26 | 1,962,200 | — | — |
| 2007-11-06 | $58.52 | $75.43 | 1,434,900 | — | — |
| 2007-11-05 | $57.13 | $73.64 | 2,340,900 | — | — |
| 2007-11-02 | $57.94 | $74.69 | 2,292,100 | — | — |
| 2007-11-01 | $57.93 | $74.67 | 2,260,700 | — | — |
| 2007-10-31 | $60.61 | $78.13 | 1,883,000 | — | — |
| 2007-10-30 | $61.31 | $79.03 | 1,607,500 | — | — |
| 2007-10-29 | $61.46 | $79.22 | 1,389,500 | — | — |
| 2007-10-26 | $60.66 | $78.19 | 2,407,600 | — | — |
| 2007-10-25 | $59.15 | $76.25 | 2,833,700 | — | — |
| 2007-10-24 | $58.89 | $75.91 | 4,444,400 | — | — |
| 2007-10-23 | $60.45 | $77.92 | 1,850,800 | — | — |
| 2007-10-22 | $60.54 | $78.04 | 1,552,400 | — | — |
| 2007-10-19 | $58.92 | $75.95 | 1,919,300 | — | — |
| 2007-10-18 | $61.03 | $78.67 | 1,155,200 | — | — |
| 2007-10-17 | $61.25 | $78.95 | 1,114,200 | — | — |
| 2007-10-16 | $61.22 | $78.91 | 1,253,500 | — | — |
| 2007-10-15 | $62.36 | $80.38 | 1,256,400 | — | — |
| 2007-10-12 | $63.00 | $81.21 | 1,798,200 | — | — |
| 2007-10-11 | $61.86 | $79.74 | 1,533,400 | — | — |
| 2007-10-10 | $62.26 | $80.25 | 1,167,500 | — | — |
| 2007-10-09 | $63.33 | $81.63 | 1,417,400 | — | — |
| 2007-10-08 | $62.90 | $81.08 | 983,700 | — | — |
| 2007-10-05 | $62.20 | $80.18 | 1,564,100 | — | — |
| 2007-10-04 | $62.27 | $80.27 | 1,342,900 | — | — |
| 2007-10-03 | $61.91 | $79.80 | 1,443,300 | — | — |
| 2007-10-02 | $61.91 | $79.80 | 1,874,400 | — | — |
| 2007-10-01 | $61.81 | $79.67 | 2,070,400 | — | — |
| 2007-09-28 | $60.57 | $78.08 | 2,137,900 | — | — |
| 2007-09-27 | $59.55 | $76.76 | 1,802,700 | — | — |
| 2007-09-26 | $58.73 | $75.70 | 1,900,800 | — | — |
| 2007-09-25 | $58.74 | $75.37 | 1,829,500 | — | — |
| 2007-09-24 | $58.80 | $75.45 | 1,419,700 | — | — |
| 2007-09-21 | $59.41 | $76.23 | 2,679,500 | — | — |
| 2007-09-20 | $59.08 | $75.81 | 1,780,900 | — | — |
| 2007-09-19 | $59.73 | $76.64 | 2,121,500 | — | — |
| 2007-09-18 | $59.00 | $75.70 | 2,386,700 | — | — |
| 2007-09-17 | $58.46 | $75.01 | 1,448,100 | — | — |
| 2007-09-14 | $57.95 | $74.36 | 1,333,500 | — | — |
| 2007-09-13 | $58.09 | $74.54 | 1,277,800 | — | — |
| 2007-09-12 | $57.33 | $73.56 | 1,312,700 | — | — |
| 2007-09-11 | $57.73 | $74.07 | 1,279,600 | — | — |
| 2007-09-10 | $57.24 | $73.44 | 1,822,400 | — | — |
| 2007-09-07 | $56.16 | $72.06 | 1,528,900 | — | — |
| 2007-09-06 | $57.26 | $73.47 | 1,187,800 | — | — |
| 2007-09-05 | $57.65 | $73.97 | 1,376,900 | — | — |
| 2007-09-04 | $58.44 | $74.98 | 1,408,000 | — | — |
| 2007-08-31 | $57.76 | $74.11 | 1,657,200 | — | — |
| 2007-08-30 | $57.02 | $73.16 | 1,827,000 | — | — |
| 2007-08-29 | $57.80 | $74.16 | 2,090,800 | — | — |
| 2007-08-28 | $56.73 | $72.79 | 1,577,200 | — | — |
| 2007-08-27 | $58.82 | $75.47 | 1,008,100 | — | — |
| 2007-08-24 | $60.00 | $76.99 | 1,774,400 | — | — |
| 2007-08-23 | $58.27 | $74.77 | 1,832,100 | — | — |
| 2007-08-22 | $59.31 | $76.10 | 2,642,300 | — | — |
| 2007-08-21 | $58.84 | $75.50 | 1,394,500 | — | — |
| 2007-08-20 | $58.36 | $74.88 | 1,580,300 | — | — |
| 2007-08-17 | $57.50 | $73.78 | 3,079,700 | — | — |
| 2007-08-16 | $55.82 | $71.62 | 3,534,000 | — | — |
| 2007-08-15 | $54.23 | $69.58 | 1,979,200 | — | — |
| 2007-08-14 | $54.48 | $69.90 | 2,110,700 | — | — |
| 2007-08-13 | $56.82 | $72.91 | 2,334,600 | — | — |
| 2007-08-10 | $56.65 | $72.69 | 3,873,200 | — | — |
| 2007-08-09 | $56.63 | $72.66 | 3,100,600 | — | — |
| 2007-08-08 | $58.22 | $74.70 | 3,300,300 | — | — |
| 2007-08-07 | $59.67 | $76.56 | 3,206,200 | — | — |
| 2007-08-06 | $58.47 | $75.02 | 2,565,400 | — | — |
| 2007-08-03 | $54.72 | $70.21 | 2,890,300 | — | — |
| 2007-08-02 | $57.53 | $73.82 | 2,441,000 | — | — |
| 2007-08-01 | $58.74 | $75.37 | 2,519,100 | — | — |
| 2007-07-31 | $57.72 | $74.06 | 2,516,600 | — | — |
| 2007-07-30 | $59.66 | $76.55 | 2,912,600 | — | — |
| 2007-07-27 | $57.33 | $73.56 | 2,470,600 | — | — |
| 2007-07-26 | $58.68 | $75.29 | 3,845,800 | — | — |
| 2007-07-25 | $60.64 | $77.81 | 4,038,200 | — | — |
| 2007-07-24 | $57.86 | $74.24 | 2,362,100 | — | — |
| 2007-07-23 | $60.74 | $77.94 | 1,115,100 | — | — |
| 2007-07-20 | $60.55 | $77.69 | 1,898,200 | — | — |
| 2007-07-19 | $61.97 | $79.51 | 1,589,200 | — | — |
| 2007-07-18 | $60.94 | $78.19 | 1,793,300 | — | — |
| 2007-07-17 | $61.44 | $78.83 | 1,950,000 | — | — |
| 2007-07-16 | $61.75 | $79.23 | 1,019,200 | — | — |
| 2007-07-13 | $61.77 | $79.26 | 1,051,300 | — | — |
| 2007-07-12 | $61.65 | $79.10 | 2,398,000 | — | — |
| 2007-07-11 | $60.92 | $78.17 | 1,851,300 | — | — |
| 2007-07-10 | $61.07 | $78.36 | 2,144,200 | — | — |
| 2007-07-09 | $62.61 | $80.33 | 1,427,600 | — | — |
| 2007-07-06 | $62.60 | $80.32 | 1,893,700 | — | — |
| 2007-07-05 | $62.86 | $80.66 | 1,769,700 | — | — |
| 2007-07-03 | $63.97 | $82.08 | 989,800 | — | — |
| 2007-07-02 | $63.77 | $81.82 | 1,839,700 | — | — |
| 2007-06-29 | $62.52 | $80.22 | 2,108,300 | — | — |
| 2007-06-28 | $61.69 | $79.15 | 2,571,400 | — | — |
| 2007-06-27 | $61.95 | $79.49 | 2,483,000 | — | — |
| 2007-06-26 | $62.15 | $79.40 | 3,090,200 | — | — |
| 2007-06-25 | $62.39 | $79.70 | 2,756,800 | — | — |
| 2007-06-22 | $62.49 | $79.83 | 12,827,600 | — | — |
| 2007-06-21 | $62.02 | $79.23 | 2,111,400 | — | — |
| 2007-06-20 | $62.11 | $79.35 | 2,288,700 | — | — |
| 2007-06-19 | $62.54 | $79.90 | 2,901,800 | — | — |
| 2007-06-18 | $62.17 | $79.42 | 1,870,700 | — | — |
| 2007-06-15 | $62.37 | $79.68 | 1,925,300 | — | — |
| 2007-06-14 | $62.15 | $79.40 | 1,554,000 | — | — |
| 2007-06-13 | $62.43 | $79.76 | 2,116,200 | — | — |
| 2007-06-12 | $61.94 | $79.13 | 2,020,500 | — | — |
| 2007-06-11 | $62.34 | $79.64 | 1,283,800 | — | — |
| 2007-06-08 | $61.28 | $78.29 | 1,603,200 | — | — |
| 2007-06-07 | $60.70 | $77.55 | 1,467,300 | — | — |
| 2007-06-06 | $61.56 | $78.64 | 1,075,100 | — | — |
| 2007-06-05 | $61.97 | $79.17 | 1,224,400 | — | — |
| 2007-06-04 | $61.67 | $78.78 | 1,008,200 | — | — |
| 2007-06-01 | $61.45 | $78.50 | 911,000 | — | — |
| 2007-05-31 | $61.57 | $78.66 | 1,494,200 | — | — |
| 2007-05-30 | $61.06 | $78.01 | 1,440,100 | — | — |
| 2007-05-29 | $61.00 | $77.93 | 1,766,700 | — | — |
| 2007-05-25 | $61.33 | $78.35 | 908,000 | — | — |
| 2007-05-24 | $60.54 | $77.34 | 1,354,700 | — | — |
| 2007-05-23 | $61.03 | $77.97 | 1,455,300 | — | — |
| 2007-05-22 | $62.13 | $79.37 | 798,800 | — | — |
| 2007-05-21 | $62.12 | $79.36 | 789,900 | — | — |
| 2007-05-18 | $61.74 | $78.87 | 1,131,400 | — | — |
| 2007-05-17 | $61.42 | $78.47 | 1,121,900 | — | — |
| 2007-05-16 | $61.92 | $79.10 | 1,089,700 | — | — |
| 2007-05-15 | $61.66 | $78.77 | 1,364,300 | — | — |
| 2007-05-14 | $62.13 | $79.37 | 1,327,200 | — | — |
| 2007-05-11 | $62.20 | $79.46 | 1,333,900 | — | — |
| 2007-05-10 | $61.81 | $78.96 | 2,427,500 | — | — |
| 2007-05-09 | $61.30 | $78.31 | 1,055,900 | — | — |
| 2007-05-08 | $60.67 | $77.51 | 1,090,400 | — | — |
| 2007-05-07 | $60.42 | $77.19 | 1,169,300 | — | — |
| 2007-05-04 | $59.90 | $76.52 | 1,235,800 | — | — |
| 2007-05-03 | $60.17 | $76.87 | 1,312,500 | — | — |
| 2007-05-02 | $60.59 | $77.41 | 1,394,800 | — | — |
| 2007-05-01 | $59.85 | $76.46 | 759,600 | — | — |
| 2007-04-30 | $59.46 | $75.96 | 970,600 | — | — |
| 2007-04-27 | $60.38 | $77.14 | 858,300 | — | — |
| 2007-04-26 | $60.03 | $76.69 | 1,400,400 | — | — |
| 2007-04-25 | $61.28 | $78.29 | 1,873,500 | — | — |
| 2007-04-24 | $58.69 | $74.98 | 1,552,400 | — | — |
| 2007-04-23 | $58.13 | $74.26 | 880,200 | — | — |
| 2007-04-20 | $58.53 | $74.77 | 1,121,800 | — | — |
| 2007-04-19 | $58.13 | $74.26 | 693,300 | — | — |
| 2007-04-18 | $58.14 | $74.28 | 1,486,300 | — | — |
| 2007-04-17 | $58.45 | $74.67 | 670,300 | — | — |
| 2007-04-16 | $58.50 | $74.74 | 943,300 | — | — |
| 2007-04-13 | $58.15 | $74.29 | 739,900 | — | — |
| 2007-04-12 | $57.71 | $73.73 | 854,900 | — | — |
| 2007-04-11 | $57.33 | $73.24 | 743,200 | — | — |
| 2007-04-10 | $57.76 | $73.79 | 661,500 | — | — |
| 2007-04-09 | $57.53 | $73.50 | 672,900 | — | — |
| 2007-04-05 | $57.29 | $73.19 | 895,800 | — | — |
| 2007-04-04 | $57.29 | $73.19 | 932,300 | — | — |
| 2007-04-03 | $57.72 | $73.74 | 892,100 | — | — |
| 2007-04-02 | $57.21 | $73.09 | 1,223,500 | — | — |
| 2007-03-30 | $57.06 | $72.90 | 1,558,800 | — | — |
| 2007-03-29 | $57.38 | $73.30 | 1,559,900 | — | — |
| 2007-03-28 | $57.08 | $72.92 | 2,659,000 | — | — |
| 2007-03-27 | $57.53 | $73.18 | 1,938,800 | — | — |
| 2007-03-26 | $57.34 | $72.93 | 1,604,900 | — | — |
| 2007-03-23 | $56.87 | $72.34 | 1,218,300 | — | — |
| 2007-03-22 | $56.27 | $71.57 | 1,133,100 | — | — |
| 2007-03-21 | $56.40 | $71.74 | 2,034,100 | — | — |
| 2007-03-20 | $56.27 | $71.57 | 1,775,400 | — | — |
| 2007-03-19 | $55.59 | $70.71 | 1,114,500 | — | — |
| 2007-03-16 | $54.97 | $69.92 | 3,222,400 | — | — |
| 2007-03-15 | $54.71 | $69.59 | 2,583,200 | — | — |
| 2007-03-14 | $53.93 | $68.60 | 2,945,200 | — | — |
| 2007-03-13 | $53.22 | $67.69 | 2,118,500 | — | — |
| 2007-03-12 | $54.71 | $69.59 | 1,204,600 | — | — |
| 2007-03-09 | $55.01 | $69.97 | 1,195,800 | — | — |
| 2007-03-08 | $55.17 | $70.17 | 1,099,700 | — | — |
| 2007-03-07 | $54.83 | $69.74 | 1,481,300 | — | — |
| 2007-03-06 | $55.32 | $70.37 | 1,975,400 | — | — |
| 2007-03-05 | $54.79 | $69.69 | 1,947,600 | — | — |
| 2007-03-02 | $55.42 | $70.49 | 1,374,100 | — | — |
| 2007-03-01 | $55.81 | $70.99 | 1,645,800 | — | — |
| 2007-02-28 | $56.14 | $71.41 | 2,262,700 | — | — |
| 2007-02-27 | $55.87 | $71.07 | 2,278,800 | — | — |
| 2007-02-26 | $57.21 | $72.77 | 1,214,900 | — | — |
| 2007-02-23 | $57.59 | $73.25 | 959,800 | — | — |
| 2007-02-22 | $58.29 | $74.14 | 1,019,800 | — | — |
| 2007-02-21 | $58.27 | $74.12 | 1,037,400 | — | — |
| 2007-02-20 | $58.60 | $74.54 | 1,003,000 | — | — |
| 2007-02-16 | $58.66 | $74.61 | 1,214,800 | — | — |
| 2007-02-15 | $58.55 | $74.47 | 1,391,100 | — | — |
| 2007-02-14 | $58.30 | $74.16 | 1,140,900 | — | — |
| 2007-02-13 | $58.00 | $73.77 | 1,811,100 | — | — |
| 2007-02-12 | $58.13 | $73.94 | 1,633,600 | — | — |
| 2007-02-09 | $58.23 | $74.07 | 1,484,300 | — | — |
| 2007-02-08 | $59.03 | $75.08 | 2,863,200 | — | — |
| 2007-02-07 | $59.58 | $75.78 | 1,032,500 | — | — |
| 2007-02-06 | $59.85 | $76.13 | 933,600 | — | — |
| 2007-02-05 | $59.31 | $75.44 | 1,169,400 | — | — |
| 2007-02-02 | $58.72 | $74.69 | 1,000,800 | — | — |
| 2007-02-01 | $58.47 | $74.37 | 2,066,300 | — | — |
| 2007-01-31 | $57.78 | $73.49 | 2,226,900 | — | — |
| 2007-01-30 | $58.60 | $74.54 | 1,073,700 | — | — |
| 2007-01-29 | $58.30 | $74.16 | 1,416,000 | — | — |
| 2007-01-26 | $58.23 | $74.07 | 1,525,000 | — | — |
| 2007-01-25 | $58.65 | $74.60 | 1,448,700 | — | — |
| 2007-01-24 | $59.16 | $75.25 | 1,218,600 | — | — |
| 2007-01-23 | $58.54 | $74.46 | 1,517,600 | — | — |
| 2007-01-22 | $58.50 | $74.41 | 1,837,400 | — | — |
| 2007-01-19 | $59.30 | $75.43 | 815,200 | — | — |
| 2007-01-18 | $59.26 | $75.38 | 1,523,400 | — | — |
| 2007-01-17 | $58.70 | $74.66 | 1,545,500 | — | — |
| 2007-01-16 | $58.75 | $74.73 | 976,100 | — | — |
| 2007-01-12 | $58.80 | $74.79 | 1,220,000 | — | — |
| 2007-01-11 | $59.26 | $75.38 | 1,467,600 | — | — |
| 2007-01-10 | $58.54 | $74.46 | 1,227,500 | — | — |
| 2007-01-09 | $58.55 | $74.47 | 1,304,500 | — | — |
| 2007-01-08 | $59.16 | $75.25 | 1,212,100 | — | — |
| 2007-01-05 | $59.13 | $75.21 | 1,241,000 | — | — |
| 2007-01-04 | $59.56 | $75.76 | 1,368,700 | — | — |
| 2007-01-03 | $60.35 | $76.76 | 1,190,000 | — | — |