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 | $63.69 | $112.26 | 1,661,000 | — | — |
| 2007-12-28 | $64.39 | $113.50 | 1,050,600 | — | — |
| 2007-12-27 | $63.92 | $112.67 | 1,630,200 | — | — |
| 2007-12-26 | $64.76 | $114.16 | 1,852,600 | — | — |
| 2007-12-24 | $63.26 | $111.52 | 676,800 | — | — |
| 2007-12-21 | $61.88 | $109.07 | 2,958,200 | — | — |
| 2007-12-20 | $59.56 | $104.99 | 5,427,400 | — | — |
| 2007-12-19 | $56.92 | $100.34 | 3,743,200 | — | — |
| 2007-12-18 | $58.22 | $102.61 | 2,118,000 | — | — |
| 2007-12-17 | $58.04 | $102.31 | 3,114,200 | — | — |
| 2007-12-14 | $60.96 | $107.45 | 2,718,200 | — | — |
| 2007-12-13 | $62.07 | $109.41 | 2,166,200 | — | — |
| 2007-12-12 | $62.35 | $109.90 | 4,893,600 | — | — |
| 2007-12-11 | $59.10 | $104.17 | 3,767,600 | — | — |
| 2007-12-10 | $61.87 | $109.05 | 3,443,600 | — | — |
| 2007-12-07 | $62.48 | $110.13 | 2,488,400 | — | — |
| 2007-12-06 | $63.68 | $112.25 | 3,365,400 | — | — |
| 2007-12-05 | $61.00 | $107.52 | 2,869,800 | — | — |
| 2007-12-04 | $58.74 | $103.54 | 2,216,800 | — | — |
| 2007-12-03 | $58.88 | $103.80 | 2,643,000 | — | — |
| 2007-11-30 | $58.45 | $103.03 | 3,321,400 | — | — |
| 2007-11-29 | $57.76 | $101.80 | 1,993,800 | — | — |
| 2007-11-28 | $57.16 | $100.75 | 3,011,400 | — | — |
| 2007-11-27 | $54.41 | $95.91 | 2,296,000 | — | — |
| 2007-11-26 | $52.79 | $93.04 | 2,367,600 | — | — |
| 2007-11-23 | $53.16 | $93.70 | 1,222,000 | — | — |
| 2007-11-21 | $53.72 | $94.68 | 2,285,400 | — | — |
| 2007-11-20 | $54.11 | $95.37 | 3,408,600 | — | — |
| 2007-11-19 | $52.90 | $93.24 | 4,827,800 | — | — |
| 2007-11-16 | $56.31 | $99.26 | 4,049,800 | — | — |
| 2007-11-15 | $56.31 | $99.26 | 4,636,800 | — | — |
| 2007-11-14 | $59.79 | $105.39 | 3,198,400 | — | — |
| 2007-11-13 | $59.38 | $104.44 | 3,789,400 | — | — |
| 2007-11-12 | $56.84 | $99.98 | 4,640,600 | — | — |
| 2007-11-09 | $60.28 | $106.03 | 3,504,800 | — | — |
| 2007-11-08 | $62.43 | $109.81 | 3,251,200 | — | — |
| 2007-11-07 | $62.42 | $109.80 | 3,242,200 | — | — |
| 2007-11-06 | $63.95 | $112.49 | 2,789,400 | — | — |
| 2007-11-05 | $61.00 | $107.30 | 3,204,800 | — | — |
| 2007-11-02 | $60.76 | $106.88 | 4,157,400 | — | — |
| 2007-11-01 | $60.72 | $106.80 | 4,363,600 | — | — |
| 2007-10-31 | $59.98 | $105.50 | 2,573,800 | — | — |
| 2007-10-30 | $59.42 | $104.53 | 3,520,600 | — | — |
| 2007-10-29 | $59.72 | $105.05 | 5,085,400 | — | — |
| 2007-10-26 | $58.47 | $102.85 | 10,029,000 | — | — |
| 2007-10-25 | $55.78 | $98.12 | 20,864,800 | — | — |
| 2007-10-24 | $66.86 | $117.61 | 3,481,800 | — | — |
| 2007-10-23 | $67.43 | $118.62 | 1,900,400 | — | — |
| 2007-10-22 | $66.83 | $117.56 | 3,208,200 | — | — |
| 2007-10-19 | $65.31 | $114.87 | 4,122,600 | — | — |
| 2007-10-18 | $68.89 | $121.18 | 1,881,200 | — | — |
| 2007-10-17 | $68.97 | $121.32 | 2,342,800 | — | — |
| 2007-10-16 | $68.45 | $120.39 | 2,394,800 | — | — |
| 2007-10-15 | $70.08 | $123.27 | 2,416,800 | — | — |
| 2007-10-12 | $70.01 | $123.15 | 1,872,200 | — | — |
| 2007-10-11 | $68.45 | $120.39 | 3,885,400 | — | — |
| 2007-10-10 | $69.52 | $122.28 | 2,431,200 | — | — |
| 2007-10-09 | $69.99 | $123.11 | 2,661,200 | — | — |
| 2007-10-08 | $68.41 | $120.33 | 2,420,400 | — | — |
| 2007-10-05 | $69.38 | $122.03 | 3,049,400 | — | — |
| 2007-10-04 | $68.22 | $120.00 | 3,664,800 | — | — |
| 2007-10-03 | $66.53 | $117.02 | 3,653,800 | — | — |
| 2007-10-02 | $67.53 | $118.78 | 3,992,000 | — | — |
| 2007-10-01 | $66.29 | $116.61 | 3,383,400 | — | — |
| 2007-09-28 | $63.95 | $112.48 | 3,567,000 | — | — |
| 2007-09-27 | $65.43 | $115.08 | 2,670,200 | — | — |
| 2007-09-26 | $65.57 | $115.33 | 3,433,200 | — | — |
| 2007-09-25 | $66.93 | $117.72 | 3,662,200 | — | — |
| 2007-09-24 | $64.39 | $113.25 | 2,983,800 | — | — |
| 2007-09-21 | $65.77 | $115.69 | 2,706,400 | — | — |
| 2007-09-20 | $65.08 | $114.47 | 2,588,200 | — | — |
| 2007-09-19 | $65.95 | $116.00 | 5,902,000 | — | — |
| 2007-09-18 | $67.25 | $118.30 | 6,609,200 | — | — |
| 2007-09-17 | $60.88 | $107.08 | 2,252,600 | — | — |
| 2007-09-14 | $59.94 | $105.42 | 1,644,400 | — | — |
| 2007-09-13 | $59.89 | $105.34 | 3,113,800 | — | — |
| 2007-09-12 | $57.86 | $101.77 | 3,225,200 | — | — |
| 2007-09-11 | $58.62 | $103.10 | 3,412,400 | — | — |
| 2007-09-10 | $56.51 | $99.41 | 3,334,800 | — | — |
| 2007-09-07 | $57.17 | $100.57 | 2,535,800 | — | — |
| 2007-09-06 | $59.20 | $104.13 | 2,355,200 | — | — |
| 2007-09-05 | $59.01 | $103.80 | 3,086,600 | — | — |
| 2007-09-04 | $60.69 | $106.74 | 4,204,800 | — | — |
| 2007-08-31 | $59.21 | $104.15 | 4,488,800 | — | — |
| 2007-08-30 | $55.79 | $98.13 | 1,920,200 | — | — |
| 2007-08-29 | $55.83 | $98.20 | 3,061,200 | — | — |
| 2007-08-28 | $54.65 | $96.14 | 3,082,200 | — | — |
| 2007-08-27 | $57.51 | $101.17 | 1,771,600 | — | — |
| 2007-08-24 | $58.24 | $102.45 | 1,856,800 | — | — |
| 2007-08-23 | $56.29 | $99.02 | 3,185,600 | — | — |
| 2007-08-22 | $57.91 | $101.86 | 3,224,200 | — | — |
| 2007-08-21 | $55.44 | $97.51 | 4,170,000 | — | — |
| 2007-08-20 | $53.85 | $94.71 | 3,247,600 | — | — |
| 2007-08-17 | $53.06 | $93.32 | 7,898,200 | — | — |
| 2007-08-16 | $52.63 | $92.57 | 9,384,600 | — | — |
| 2007-08-15 | $54.02 | $95.02 | 3,644,600 | — | — |
| 2007-08-14 | $56.01 | $98.30 | 5,919,600 | — | — |
| 2007-08-13 | $59.47 | $104.38 | 5,845,400 | — | — |
| 2007-08-10 | $57.03 | $100.08 | 8,746,000 | — | — |
| 2007-08-09 | $54.38 | $95.44 | 8,812,200 | — | — |
| 2007-08-08 | $59.62 | $104.63 | 6,224,200 | — | — |
| 2007-08-07 | $62.35 | $109.42 | 4,780,000 | — | — |
| 2007-08-06 | $62.41 | $109.53 | 5,150,000 | — | — |
| 2007-08-03 | $59.92 | $105.17 | 4,581,800 | — | — |
| 2007-08-02 | $62.51 | $109.72 | 5,646,000 | — | — |
| 2007-08-01 | $60.03 | $105.36 | 5,360,800 | — | — |
| 2007-07-31 | $59.35 | $104.16 | 5,593,800 | — | — |
| 2007-07-30 | $59.79 | $104.94 | 4,246,200 | — | — |
| 2007-07-27 | $58.31 | $102.34 | 6,909,200 | — | — |
| 2007-07-26 | $58.08 | $101.92 | 15,228,800 | — | — |
| 2007-07-25 | $54.90 | $96.36 | 5,448,800 | — | — |
| 2007-07-24 | $55.92 | $98.14 | 4,109,000 | — | — |
| 2007-07-23 | $57.35 | $100.64 | 3,882,800 | — | — |
| 2007-07-20 | $58.04 | $101.85 | 5,718,600 | — | — |
| 2007-07-19 | $59.69 | $104.75 | 3,079,000 | — | — |
| 2007-07-18 | $59.25 | $103.99 | 4,074,400 | — | — |
| 2007-07-17 | $59.60 | $104.60 | 5,587,600 | — | — |
| 2007-07-16 | $58.98 | $103.51 | 4,649,400 | — | — |
| 2007-07-13 | $59.33 | $104.12 | 4,924,800 | — | — |
| 2007-07-12 | $57.72 | $101.30 | 3,722,800 | — | — |
| 2007-07-11 | $57.17 | $100.34 | 4,977,600 | — | — |
| 2007-07-10 | $55.82 | $97.97 | 7,370,400 | — | — |
| 2007-07-09 | $58.82 | $103.23 | 9,804,600 | — | — |
| 2007-07-06 | $53.24 | $93.45 | 1,343,400 | — | — |
| 2007-07-05 | $52.63 | $92.38 | 2,234,600 | — | — |
| 2007-07-03 | $53.25 | $93.46 | 1,871,000 | — | — |
| 2007-07-02 | $52.54 | $92.21 | 3,226,600 | — | — |
| 2007-06-29 | $50.61 | $88.81 | 3,366,800 | — | — |
| 2007-06-28 | $51.49 | $90.36 | 4,178,200 | — | — |
| 2007-06-27 | $50.67 | $88.94 | 3,768,600 | — | — |
| 2007-06-26 | $49.24 | $86.41 | 3,244,200 | — | — |
| 2007-06-25 | $50.08 | $87.90 | 3,401,600 | — | — |
| 2007-06-22 | $51.07 | $89.63 | 3,956,000 | — | — |
| 2007-06-21 | $51.54 | $90.45 | 3,876,200 | — | — |
| 2007-06-20 | $52.00 | $91.26 | 8,546,000 | — | — |
| 2007-06-19 | $50.58 | $88.78 | 3,869,200 | — | — |
| 2007-06-18 | $48.26 | $84.70 | 1,834,800 | — | — |
| 2007-06-15 | $48.74 | $85.55 | 2,395,400 | — | — |
| 2007-06-14 | $48.79 | $85.62 | 2,602,200 | — | — |
| 2007-06-13 | $48.30 | $84.77 | 3,043,000 | — | — |
| 2007-06-12 | $47.67 | $83.67 | 3,519,400 | — | — |
| 2007-06-11 | $47.79 | $83.87 | 3,299,000 | — | — |
| 2007-06-08 | $46.90 | $82.31 | 3,370,400 | — | — |
| 2007-06-07 | $46.70 | $81.96 | 5,136,200 | — | — |
| 2007-06-06 | $47.72 | $83.76 | 6,799,400 | — | — |
| 2007-06-05 | $50.46 | $88.56 | 9,445,800 | — | — |
| 2007-06-04 | $47.31 | $83.02 | 2,839,400 | — | — |
| 2007-06-01 | $47.04 | $82.56 | 3,716,000 | — | — |
| 2007-05-31 | $47.12 | $82.69 | 6,267,600 | — | — |
| 2007-05-30 | $44.99 | $78.95 | 2,625,600 | — | — |
| 2007-05-29 | $44.20 | $77.57 | 2,754,000 | — | — |
| 2007-05-25 | $43.87 | $76.99 | 2,212,800 | — | — |
| 2007-05-24 | $43.05 | $75.55 | 3,182,000 | — | — |
| 2007-05-23 | $43.74 | $76.77 | 2,281,200 | — | — |
| 2007-05-22 | $43.78 | $76.84 | 2,631,400 | — | — |
| 2007-05-21 | $43.92 | $77.08 | 3,292,400 | — | — |
| 2007-05-18 | $43.71 | $76.71 | 2,744,800 | — | — |
| 2007-05-17 | $44.31 | $77.77 | 2,656,600 | — | — |
| 2007-05-16 | $44.48 | $78.06 | 3,183,000 | — | — |
| 2007-05-15 | $44.20 | $77.42 | 3,426,200 | — | — |
| 2007-05-14 | $44.95 | $78.73 | 3,316,600 | — | — |
| 2007-05-11 | $45.81 | $80.23 | 4,583,200 | — | — |
| 2007-05-10 | $44.59 | $78.10 | 3,493,800 | — | — |
| 2007-05-09 | $45.15 | $79.08 | 5,010,000 | — | — |
| 2007-05-08 | $44.33 | $77.65 | 5,597,000 | — | — |
| 2007-05-07 | $44.60 | $78.12 | 3,851,000 | — | — |
| 2007-05-04 | $45.13 | $79.05 | 3,460,600 | — | — |
| 2007-05-03 | $45.47 | $79.65 | 4,477,000 | — | — |
| 2007-05-02 | $45.70 | $80.03 | 5,250,800 | — | — |
| 2007-05-01 | $45.96 | $80.49 | 5,905,600 | — | — |
| 2007-04-30 | $46.08 | $80.71 | 9,908,200 | — | — |
| 2007-04-27 | $48.07 | $84.19 | 31,219,200 | — | — |
| 2007-04-26 | $42.99 | $75.30 | 4,926,400 | — | — |
| 2007-04-25 | $42.17 | $73.87 | 6,294,600 | — | — |
| 2007-04-24 | $42.78 | $74.92 | 14,742,800 | — | — |
| 2007-04-23 | $42.38 | $74.23 | 16,471,600 | — | — |
| 2007-04-20 | $38.71 | $67.80 | 5,356,400 | — | — |
| 2007-04-19 | $36.90 | $64.64 | 1,754,200 | — | — |
| 2007-04-18 | $37.10 | $64.98 | 1,896,400 | — | — |
| 2007-04-17 | $37.60 | $65.85 | 2,249,400 | — | — |
| 2007-04-16 | $37.48 | $65.65 | 1,951,400 | — | — |
| 2007-04-13 | $36.83 | $64.52 | 1,602,600 | — | — |
| 2007-04-12 | $36.67 | $64.22 | 2,380,400 | — | — |
| 2007-04-11 | $36.72 | $64.31 | 2,762,200 | — | — |
| 2007-04-10 | $36.72 | $64.32 | 2,301,800 | — | — |
| 2007-04-09 | $36.87 | $64.58 | 1,839,600 | — | — |
| 2007-04-05 | $36.92 | $64.67 | 2,162,000 | — | — |
| 2007-04-04 | $36.31 | $63.60 | 2,443,200 | — | — |
| 2007-04-03 | $36.64 | $64.18 | 1,762,800 | — | — |
| 2007-04-02 | $36.32 | $63.61 | 2,402,400 | — | — |
| 2007-03-30 | $36.18 | $63.37 | 2,604,800 | — | — |
| 2007-03-29 | $36.23 | $63.46 | 2,828,400 | — | — |
| 2007-03-28 | $35.86 | $62.80 | 4,436,400 | — | — |
| 2007-03-27 | $36.47 | $63.87 | 5,328,400 | — | — |
| 2007-03-26 | $37.19 | $65.13 | 3,743,200 | — | — |
| 2007-03-23 | $37.55 | $65.76 | 4,598,400 | — | — |
| 2007-03-22 | $37.00 | $64.81 | 3,466,800 | — | — |
| 2007-03-21 | $36.74 | $64.36 | 4,024,000 | — | — |
| 2007-03-20 | $35.96 | $62.97 | 3,184,800 | — | — |
| 2007-03-19 | $35.57 | $62.30 | 4,065,600 | — | — |
| 2007-03-16 | $34.62 | $60.63 | 4,204,400 | — | — |
| 2007-03-15 | $34.08 | $59.68 | 2,059,200 | — | — |
| 2007-03-14 | $34.11 | $59.74 | 4,251,200 | — | — |
| 2007-03-13 | $33.60 | $58.85 | 5,794,800 | — | — |
| 2007-03-12 | $34.51 | $60.45 | 3,082,400 | — | — |
| 2007-03-09 | $34.99 | $61.28 | 4,519,600 | — | — |
| 2007-03-08 | $34.30 | $60.08 | 3,486,400 | — | — |
| 2007-03-07 | $33.65 | $58.94 | 3,224,400 | — | — |
| 2007-03-06 | $33.56 | $58.77 | 3,428,800 | — | — |
| 2007-03-05 | $33.41 | $58.52 | 5,867,200 | — | — |
| 2007-03-02 | $33.46 | $58.60 | 4,581,200 | — | — |
| 2007-03-01 | $34.03 | $59.59 | 5,997,600 | — | — |
| 2007-02-28 | $33.65 | $58.94 | 5,489,200 | — | — |
| 2007-02-27 | $34.04 | $59.62 | 6,710,800 | — | — |
| 2007-02-26 | $35.71 | $62.55 | 2,544,400 | — | — |
| 2007-02-23 | $36.16 | $63.34 | 2,127,200 | — | — |
| 2007-02-22 | $36.06 | $63.16 | 3,206,000 | — | — |
| 2007-02-21 | $36.42 | $63.79 | 3,064,400 | — | — |
| 2007-02-20 | $35.88 | $62.85 | 2,733,600 | — | — |
| 2007-02-16 | $36.11 | $63.25 | 2,787,600 | — | — |
| 2007-02-15 | $35.85 | $62.79 | 4,796,400 | — | — |
| 2007-02-14 | $36.18 | $63.37 | 7,773,200 | — | — |
| 2007-02-13 | $34.67 | $60.57 | 2,396,000 | — | — |
| 2007-02-12 | $34.34 | $59.99 | 2,660,400 | — | — |
| 2007-02-09 | $33.88 | $59.18 | 3,984,800 | — | — |
| 2007-02-08 | $34.51 | $60.29 | 4,517,600 | — | — |
| 2007-02-07 | $35.01 | $61.17 | 2,935,600 | — | — |
| 2007-02-06 | $34.87 | $60.91 | 3,830,400 | — | — |
| 2007-02-05 | $34.92 | $60.99 | 3,366,400 | — | — |
| 2007-02-02 | $34.83 | $60.85 | 7,251,600 | — | — |
| 2007-02-01 | $34.18 | $59.71 | 5,936,400 | — | — |
| 2007-01-31 | $33.64 | $58.77 | 6,255,600 | — | — |
| 2007-01-30 | $32.49 | $56.76 | 5,874,000 | — | — |
| 2007-01-29 | $31.81 | $55.57 | 9,144,800 | — | — |
| 2007-01-26 | $31.27 | $54.62 | 5,863,200 | — | — |
| 2007-01-25 | $30.40 | $53.11 | 5,599,600 | — | — |
| 2007-01-24 | $30.57 | $53.40 | 2,919,200 | — | — |
| 2007-01-23 | $30.26 | $52.86 | 3,443,200 | — | — |
| 2007-01-22 | $29.58 | $51.67 | 4,064,000 | — | — |
| 2007-01-19 | $30.18 | $52.73 | 2,847,200 | — | — |
| 2007-01-18 | $29.94 | $52.30 | 2,945,200 | — | — |
| 2007-01-17 | $30.01 | $52.43 | 5,058,400 | — | — |
| 2007-01-16 | $29.68 | $51.85 | 2,678,000 | — | — |
| 2007-01-12 | $29.19 | $50.99 | 2,988,400 | — | — |
| 2007-01-11 | $28.97 | $50.61 | 3,179,200 | — | — |
| 2007-01-10 | $28.58 | $49.92 | 6,768,800 | — | — |
| 2007-01-09 | $29.32 | $51.21 | 3,143,200 | — | — |
| 2007-01-08 | $29.00 | $50.66 | 4,057,600 | — | — |
| 2007-01-05 | $29.01 | $50.69 | 3,021,200 | — | — |
| 2007-01-04 | $29.51 | $51.55 | 3,566,400 | — | — |
| 2007-01-03 | $29.48 | $51.49 | 3,274,000 | — | — |