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 | $65.17 | $130.51 | 828,600 | — | — |
| 2007-12-28 | $65.57 | $131.31 | 790,000 | — | — |
| 2007-12-27 | $65.66 | $131.49 | 501,600 | — | — |
| 2007-12-26 | $66.25 | $132.67 | 533,300 | — | — |
| 2007-12-24 | $66.16 | $132.49 | 397,200 | — | — |
| 2007-12-21 | $65.85 | $131.87 | 1,508,500 | — | — |
| 2007-12-20 | $65.07 | $130.31 | 922,900 | — | — |
| 2007-12-19 | $64.95 | $130.07 | 1,108,300 | — | — |
| 2007-12-18 | $65.30 | $130.77 | 1,347,500 | — | — |
| 2007-12-17 | $65.14 | $130.45 | 936,900 | — | — |
| 2007-12-14 | $65.74 | $131.65 | 1,065,800 | — | — |
| 2007-12-13 | $65.76 | $131.69 | 979,500 | — | — |
| 2007-12-12 | $65.59 | $131.35 | 1,398,400 | — | — |
| 2007-12-11 | $65.09 | $130.35 | 1,539,100 | — | — |
| 2007-12-10 | $65.16 | $130.49 | 1,045,500 | — | — |
| 2007-12-07 | $65.22 | $130.61 | 860,800 | — | — |
| 2007-12-06 | $64.91 | $129.99 | 737,700 | — | — |
| 2007-12-05 | $64.76 | $129.69 | 936,900 | — | — |
| 2007-12-04 | $64.55 | $129.27 | 1,303,800 | — | — |
| 2007-12-03 | $64.66 | $129.49 | 872,300 | — | — |
| 2007-11-30 | $64.88 | $129.93 | 1,838,900 | — | — |
| 2007-11-29 | $65.51 | $131.19 | 1,509,500 | — | — |
| 2007-11-28 | $65.17 | $130.51 | 1,740,500 | — | — |
| 2007-11-27 | $64.05 | $128.26 | 1,992,900 | — | — |
| 2007-11-26 | $64.25 | $128.66 | 1,420,000 | — | — |
| 2007-11-23 | $65.17 | $130.51 | 626,400 | — | — |
| 2007-11-21 | $65.24 | $130.65 | 1,755,600 | — | — |
| 2007-11-20 | $66.74 | $133.65 | 1,883,300 | — | — |
| 2007-11-19 | $65.56 | $131.29 | 1,387,400 | — | — |
| 2007-11-16 | $66.23 | $132.63 | 1,612,200 | — | — |
| 2007-11-15 | $65.85 | $131.87 | 1,319,200 | — | — |
| 2007-11-14 | $65.99 | $132.15 | 1,340,500 | — | — |
| 2007-11-13 | $66.07 | $132.31 | 1,978,300 | — | — |
| 2007-11-12 | $65.53 | $131.23 | 3,468,700 | — | — |
| 2007-11-09 | $64.30 | $128.76 | 2,058,300 | — | — |
| 2007-11-08 | $64.35 | $128.86 | 2,235,000 | — | — |
| 2007-11-07 | $63.80 | $127.76 | 3,036,900 | — | — |
| 2007-11-06 | $63.55 | $127.26 | 2,104,900 | — | — |
| 2007-11-05 | $62.70 | $125.56 | 2,075,100 | — | — |
| 2007-11-02 | $63.06 | $126.28 | 2,254,600 | — | — |
| 2007-11-01 | $62.31 | $124.78 | 1,865,300 | — | — |
| 2007-10-31 | $62.57 | $125.30 | 2,709,700 | — | — |
| 2007-10-30 | $61.00 | $122.16 | 1,438,900 | — | — |
| 2007-10-29 | $61.33 | $122.82 | 1,391,300 | — | — |
| 2007-10-26 | $61.87 | $123.10 | 1,604,400 | — | — |
| 2007-10-25 | $61.46 | $122.28 | 1,972,100 | — | — |
| 2007-10-24 | $61.73 | $122.82 | 1,426,900 | — | — |
| 2007-10-23 | $61.60 | $122.56 | 1,189,500 | — | — |
| 2007-10-22 | $61.70 | $122.76 | 1,161,300 | — | — |
| 2007-10-19 | $60.95 | $121.27 | 1,574,900 | — | — |
| 2007-10-18 | $62.00 | $123.36 | 646,700 | — | — |
| 2007-10-17 | $61.93 | $123.22 | 1,111,500 | — | — |
| 2007-10-16 | $62.20 | $123.75 | 985,300 | — | — |
| 2007-10-15 | $62.19 | $123.73 | 1,422,300 | — | — |
| 2007-10-12 | $62.67 | $124.69 | 841,300 | — | — |
| 2007-10-11 | $62.58 | $124.51 | 1,670,900 | — | — |
| 2007-10-10 | $62.70 | $124.75 | 1,312,100 | — | — |
| 2007-10-09 | $62.36 | $124.07 | 1,354,400 | — | — |
| 2007-10-08 | $61.65 | $122.66 | 742,500 | — | — |
| 2007-10-05 | $61.41 | $122.18 | 852,200 | — | — |
| 2007-10-04 | $61.54 | $122.44 | 1,050,900 | — | — |
| 2007-10-03 | $60.94 | $121.25 | 1,204,600 | — | — |
| 2007-10-02 | $60.85 | $121.07 | 1,747,300 | — | — |
| 2007-10-01 | $61.19 | $121.74 | 952,300 | — | — |
| 2007-09-28 | $60.99 | $121.35 | 1,377,800 | — | — |
| 2007-09-27 | $61.30 | $121.96 | 1,218,800 | — | — |
| 2007-09-26 | $61.63 | $122.62 | 1,379,100 | — | — |
| 2007-09-25 | $60.81 | $120.99 | 1,375,600 | — | — |
| 2007-09-24 | $61.02 | $121.41 | 1,065,500 | — | — |
| 2007-09-21 | $61.09 | $121.55 | 1,044,500 | — | — |
| 2007-09-20 | $60.88 | $121.13 | 1,057,200 | — | — |
| 2007-09-19 | $60.90 | $121.17 | 1,485,800 | — | — |
| 2007-09-18 | $61.16 | $121.68 | 803,800 | — | — |
| 2007-09-17 | $60.55 | $120.47 | 895,400 | — | — |
| 2007-09-14 | $60.50 | $120.37 | 1,077,000 | — | — |
| 2007-09-13 | $60.39 | $120.15 | 889,000 | — | — |
| 2007-09-12 | $60.43 | $120.23 | 893,900 | — | — |
| 2007-09-11 | $60.50 | $120.37 | 867,700 | — | — |
| 2007-09-10 | $60.20 | $119.77 | 1,502,300 | — | — |
| 2007-09-07 | $59.38 | $118.14 | 1,268,800 | — | — |
| 2007-09-06 | $59.39 | $118.16 | 990,200 | — | — |
| 2007-09-05 | $59.41 | $118.20 | 2,039,400 | — | — |
| 2007-09-04 | $60.33 | $120.03 | 1,102,500 | — | — |
| 2007-08-31 | $59.80 | $118.98 | 1,309,800 | — | — |
| 2007-08-30 | $59.48 | $118.34 | 1,237,900 | — | — |
| 2007-08-29 | $60.05 | $119.48 | 1,135,200 | — | — |
| 2007-08-28 | $59.62 | $118.62 | 1,112,200 | — | — |
| 2007-08-27 | $60.68 | $120.73 | 931,800 | — | — |
| 2007-08-24 | $61.34 | $122.04 | 954,900 | — | — |
| 2007-08-23 | $60.98 | $121.33 | 1,324,900 | — | — |
| 2007-08-22 | $60.08 | $119.54 | 1,164,700 | — | — |
| 2007-08-21 | $59.17 | $117.73 | 1,704,500 | — | — |
| 2007-08-20 | $59.61 | $118.60 | 1,688,000 | — | — |
| 2007-08-17 | $59.23 | $117.84 | 1,640,300 | — | — |
| 2007-08-16 | $58.85 | $117.09 | 1,960,500 | — | — |
| 2007-08-15 | $57.62 | $114.64 | 1,454,900 | — | — |
| 2007-08-14 | $59.02 | $117.43 | 1,394,300 | — | — |
| 2007-08-13 | $59.39 | $118.16 | 2,014,800 | — | — |
| 2007-08-10 | $59.59 | $118.56 | 2,624,400 | — | — |
| 2007-08-09 | $58.90 | $117.19 | 2,629,500 | — | — |
| 2007-08-08 | $59.71 | $118.80 | 2,410,800 | — | — |
| 2007-08-07 | $59.23 | $117.84 | 2,877,500 | — | — |
| 2007-08-06 | $58.96 | $117.31 | 3,852,300 | — | — |
| 2007-08-03 | $57.17 | $113.75 | 3,668,000 | — | — |
| 2007-08-02 | $57.14 | $113.69 | 5,639,500 | — | — |
| 2007-08-01 | $61.63 | $122.62 | 1,549,700 | — | — |
| 2007-07-31 | $60.46 | $120.29 | 2,161,800 | — | — |
| 2007-07-30 | $61.80 | $122.96 | 1,775,500 | — | — |
| 2007-07-27 | $62.01 | $123.38 | 1,490,000 | — | — |
| 2007-07-26 | $63.16 | $125.66 | 1,942,800 | — | — |
| 2007-07-25 | $64.59 | $128.51 | 1,376,700 | — | — |
| 2007-07-24 | $65.40 | $129.33 | 2,231,100 | — | — |
| 2007-07-23 | $64.87 | $128.28 | 1,656,000 | — | — |
| 2007-07-20 | $63.90 | $126.36 | 3,052,500 | — | — |
| 2007-07-19 | $62.62 | $123.83 | 888,900 | — | — |
| 2007-07-18 | $62.52 | $123.63 | 1,072,800 | — | — |
| 2007-07-17 | $62.77 | $124.12 | 1,031,200 | — | — |
| 2007-07-16 | $63.01 | $124.60 | 1,177,300 | — | — |
| 2007-07-13 | $62.95 | $124.48 | 947,100 | — | — |
| 2007-07-12 | $63.05 | $124.68 | 1,611,300 | — | — |
| 2007-07-11 | $63.00 | $124.58 | 1,562,000 | — | — |
| 2007-07-10 | $62.51 | $123.61 | 1,900,200 | — | — |
| 2007-07-09 | $62.61 | $123.81 | 761,500 | — | — |
| 2007-07-06 | $62.37 | $123.33 | 684,600 | — | — |
| 2007-07-05 | $62.44 | $123.47 | 847,500 | — | — |
| 2007-07-03 | $62.08 | $122.76 | 435,500 | — | — |
| 2007-07-02 | $62.19 | $122.98 | 946,500 | — | — |
| 2007-06-29 | $62.10 | $122.80 | 1,473,600 | — | — |
| 2007-06-28 | $61.44 | $121.49 | 2,013,000 | — | — |
| 2007-06-27 | $61.94 | $122.48 | 1,605,700 | — | — |
| 2007-06-26 | $62.50 | $123.59 | 1,060,300 | — | — |
| 2007-06-25 | $62.37 | $123.33 | 1,167,100 | — | — |
| 2007-06-22 | $62.34 | $123.27 | 1,470,600 | — | — |
| 2007-06-21 | $63.50 | $125.57 | 845,900 | — | — |
| 2007-06-20 | $63.60 | $125.77 | 765,600 | — | — |
| 2007-06-19 | $64.18 | $126.91 | 663,900 | — | — |
| 2007-06-18 | $64.59 | $127.72 | 690,800 | — | — |
| 2007-06-15 | $64.39 | $127.33 | 1,076,200 | — | — |
| 2007-06-14 | $64.89 | $128.32 | 574,200 | — | — |
| 2007-06-13 | $65.29 | $129.11 | 905,200 | — | — |
| 2007-06-12 | $63.96 | $126.48 | 871,800 | — | — |
| 2007-06-11 | $64.75 | $128.04 | 839,300 | — | — |
| 2007-06-08 | $65.12 | $128.77 | 815,300 | — | — |
| 2007-06-07 | $64.50 | $127.55 | 1,071,100 | — | — |
| 2007-06-06 | $65.39 | $129.31 | 1,309,100 | — | — |
| 2007-06-05 | $66.39 | $131.28 | 958,200 | — | — |
| 2007-06-04 | $66.70 | $131.90 | 1,056,300 | — | — |
| 2007-06-01 | $66.94 | $132.37 | 1,184,900 | — | — |
| 2007-05-31 | $67.14 | $132.77 | 2,073,300 | — | — |
| 2007-05-30 | $66.98 | $132.45 | 838,800 | — | — |
| 2007-05-29 | $66.88 | $132.25 | 951,300 | — | — |
| 2007-05-25 | $66.57 | $131.64 | 1,226,100 | — | — |
| 2007-05-24 | $65.98 | $130.47 | 2,298,400 | — | — |
| 2007-05-23 | $66.86 | $132.21 | 854,500 | — | — |
| 2007-05-22 | $67.07 | $132.63 | 920,100 | — | — |
| 2007-05-21 | $67.54 | $133.56 | 1,400,800 | — | — |
| 2007-05-18 | $67.07 | $132.63 | 813,000 | — | — |
| 2007-05-17 | $67.08 | $132.65 | 908,600 | — | — |
| 2007-05-16 | $67.38 | $133.24 | 2,363,800 | — | — |
| 2007-05-15 | $65.75 | $130.02 | 1,006,000 | — | — |
| 2007-05-14 | $66.25 | $131.01 | 602,400 | — | — |
| 2007-05-11 | $66.44 | $131.38 | 689,100 | — | — |
| 2007-05-10 | $66.57 | $131.64 | 829,200 | — | — |
| 2007-05-09 | $67.20 | $132.88 | 655,200 | — | — |
| 2007-05-08 | $67.18 | $132.84 | 762,800 | — | — |
| 2007-05-07 | $67.60 | $133.68 | 915,400 | — | — |
| 2007-05-04 | $67.68 | $133.83 | 1,354,900 | — | — |
| 2007-05-03 | $67.78 | $134.03 | 1,589,700 | — | — |
| 2007-05-02 | $68.50 | $135.46 | 3,759,000 | — | — |
| 2007-05-01 | $67.76 | $133.99 | 2,294,900 | — | — |
| 2007-04-30 | $67.08 | $132.65 | 1,584,100 | — | — |
| 2007-04-27 | $66.52 | $131.54 | 732,000 | — | — |
| 2007-04-26 | $66.42 | $131.34 | 857,500 | — | — |
| 2007-04-25 | $66.56 | $131.62 | 970,600 | — | — |
| 2007-04-24 | $67.09 | $132.05 | 1,275,600 | — | — |
| 2007-04-23 | $66.64 | $131.17 | 1,606,800 | — | — |
| 2007-04-20 | $66.45 | $130.79 | 2,007,000 | — | — |
| 2007-04-19 | $65.93 | $129.77 | 2,101,100 | — | — |
| 2007-04-18 | $65.25 | $128.43 | 1,258,600 | — | — |
| 2007-04-17 | $64.90 | $127.74 | 963,900 | — | — |
| 2007-04-16 | $64.67 | $127.29 | 989,800 | — | — |
| 2007-04-13 | $64.42 | $126.80 | 951,000 | — | — |
| 2007-04-12 | $64.41 | $126.78 | 1,046,000 | — | — |
| 2007-04-11 | $64.08 | $126.13 | 1,148,900 | — | — |
| 2007-04-10 | $64.10 | $126.17 | 537,200 | — | — |
| 2007-04-09 | $64.28 | $126.52 | 1,042,500 | — | — |
| 2007-04-05 | $63.73 | $125.44 | 557,300 | — | — |
| 2007-04-04 | $63.73 | $125.44 | 809,600 | — | — |
| 2007-04-03 | $63.91 | $125.79 | 884,100 | — | — |
| 2007-04-02 | $63.84 | $125.66 | 1,226,500 | — | — |
| 2007-03-30 | $63.69 | $125.36 | 988,200 | — | — |
| 2007-03-29 | $64.06 | $126.09 | 868,800 | — | — |
| 2007-03-28 | $63.66 | $125.30 | 1,178,900 | — | — |
| 2007-03-27 | $64.18 | $126.33 | 1,245,400 | — | — |
| 2007-03-26 | $64.05 | $126.07 | 2,145,300 | — | — |
| 2007-03-23 | $64.24 | $126.44 | 601,900 | — | — |
| 2007-03-22 | $64.35 | $126.66 | 791,100 | — | — |
| 2007-03-21 | $64.68 | $127.31 | 1,495,500 | — | — |
| 2007-03-20 | $62.89 | $123.79 | 1,178,500 | — | — |
| 2007-03-19 | $62.39 | $122.80 | 913,800 | — | — |
| 2007-03-16 | $62.23 | $122.49 | 1,238,500 | — | — |
| 2007-03-15 | $62.55 | $123.12 | 1,127,900 | — | — |
| 2007-03-14 | $61.71 | $121.46 | 1,304,400 | — | — |
| 2007-03-13 | $61.81 | $121.66 | 993,200 | — | — |
| 2007-03-12 | $63.00 | $124.00 | 714,800 | — | — |
| 2007-03-09 | $62.94 | $123.89 | 1,022,800 | — | — |
| 2007-03-08 | $62.91 | $123.83 | 773,200 | — | — |
| 2007-03-07 | $62.66 | $123.33 | 1,064,500 | — | — |
| 2007-03-06 | $63.05 | $124.10 | 978,300 | — | — |
| 2007-03-05 | $62.32 | $122.67 | 871,000 | — | — |
| 2007-03-02 | $62.90 | $123.81 | 875,600 | — | — |
| 2007-03-01 | $63.51 | $125.01 | 1,704,300 | — | — |
| 2007-02-28 | $63.39 | $124.77 | 1,588,300 | — | — |
| 2007-02-27 | $63.60 | $125.18 | 1,003,500 | — | — |
| 2007-02-26 | $65.18 | $128.29 | 568,700 | — | — |
| 2007-02-23 | $65.11 | $128.16 | 539,000 | — | — |
| 2007-02-22 | $65.50 | $128.92 | 776,100 | — | — |
| 2007-02-21 | $65.84 | $129.59 | 710,900 | — | — |
| 2007-02-20 | $66.66 | $131.21 | 931,600 | — | — |
| 2007-02-16 | $66.16 | $130.22 | 2,307,000 | — | — |
| 2007-02-15 | $66.59 | $131.07 | 579,100 | — | — |
| 2007-02-14 | $66.45 | $130.79 | 779,500 | — | — |
| 2007-02-13 | $65.89 | $129.69 | 736,700 | — | — |
| 2007-02-12 | $65.35 | $128.63 | 487,100 | — | — |
| 2007-02-09 | $65.01 | $127.96 | 638,300 | — | — |
| 2007-02-08 | $65.52 | $128.96 | 772,700 | — | — |
| 2007-02-07 | $65.50 | $128.92 | 884,600 | — | — |
| 2007-02-06 | $66.37 | $130.64 | 965,500 | — | — |
| 2007-02-05 | $66.64 | $131.17 | 1,258,900 | — | — |
| 2007-02-02 | $67.34 | $132.55 | 1,200,700 | — | — |
| 2007-02-01 | $66.82 | $131.52 | 1,733,900 | — | — |
| 2007-01-31 | $65.42 | $128.77 | 846,900 | — | — |
| 2007-01-30 | $64.62 | $127.19 | 784,100 | — | — |
| 2007-01-29 | $64.89 | $127.72 | 712,600 | — | — |
| 2007-01-26 | $64.95 | $127.23 | 846,300 | — | — |
| 2007-01-25 | $64.84 | $127.02 | 738,400 | — | — |
| 2007-01-24 | $65.54 | $128.39 | 702,600 | — | — |
| 2007-01-23 | $65.59 | $128.49 | 1,030,500 | — | — |
| 2007-01-22 | $65.48 | $128.27 | 1,410,600 | — | — |
| 2007-01-19 | $64.42 | $126.19 | 716,800 | — | — |
| 2007-01-18 | $63.97 | $125.31 | 709,100 | — | — |
| 2007-01-17 | $63.98 | $125.33 | 597,100 | — | — |
| 2007-01-16 | $64.25 | $125.86 | 480,500 | — | — |
| 2007-01-12 | $64.35 | $126.06 | 813,600 | — | — |
| 2007-01-11 | $64.00 | $125.37 | 441,400 | — | — |
| 2007-01-10 | $63.64 | $124.67 | 614,500 | — | — |
| 2007-01-09 | $63.38 | $124.16 | 1,174,700 | — | — |
| 2007-01-08 | $63.30 | $124.00 | 1,028,200 | — | — |
| 2007-01-05 | $63.89 | $125.16 | 727,000 | — | — |
| 2007-01-04 | $64.04 | $125.45 | 842,800 | — | — |
| 2007-01-03 | $64.08 | $125.53 | 975,500 | — | — |