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
- 1994-11-16 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 | $47.26 | $49.74 | 3,998,600 | — | — |
| 2007-12-28 | $46.57 | $49.01 | 3,195,900 | — | — |
| 2007-12-27 | $46.69 | $49.14 | 3,273,900 | — | — |
| 2007-12-26 | $47.84 | $50.35 | 2,119,600 | — | — |
| 2007-12-24 | $48.21 | $50.74 | 1,881,200 | — | — |
| 2007-12-21 | $47.68 | $50.18 | 5,538,800 | — | — |
| 2007-12-20 | $45.91 | $48.32 | 4,674,400 | — | — |
| 2007-12-19 | $46.00 | $48.41 | 3,492,800 | — | — |
| 2007-12-18 | $46.50 | $48.94 | 7,655,400 | — | — |
| 2007-12-17 | $45.66 | $48.05 | 7,440,400 | — | — |
| 2007-12-14 | $47.20 | $49.67 | 6,219,900 | — | — |
| 2007-12-13 | $48.61 | $51.16 | 8,435,000 | — | — |
| 2007-12-12 | $48.27 | $50.80 | 10,687,300 | — | — |
| 2007-12-11 | $49.93 | $52.55 | 7,587,700 | — | — |
| 2007-12-10 | $52.07 | $54.80 | 6,777,100 | — | — |
| 2007-12-07 | $49.80 | $52.41 | 8,762,800 | — | — |
| 2007-12-06 | $52.43 | $55.18 | 5,134,400 | — | — |
| 2007-12-05 | $49.93 | $52.55 | 6,940,200 | — | — |
| 2007-12-04 | $49.90 | $52.52 | 3,476,100 | — | — |
| 2007-12-03 | $50.89 | $53.56 | 6,546,800 | — | — |
| 2007-11-30 | $53.31 | $56.11 | 9,474,700 | — | — |
| 2007-11-29 | $51.92 | $54.64 | 4,188,700 | — | — |
| 2007-11-28 | $53.61 | $56.42 | 6,707,000 | — | — |
| 2007-11-27 | $49.17 | $51.75 | 6,035,600 | — | — |
| 2007-11-26 | $49.20 | $51.78 | 5,145,900 | — | — |
| 2007-11-23 | $52.07 | $54.80 | 2,542,400 | — | — |
| 2007-11-21 | $49.81 | $52.42 | 6,507,900 | — | — |
| 2007-11-20 | $50.74 | $53.40 | 8,472,900 | — | — |
| 2007-11-19 | $51.50 | $54.20 | 6,015,600 | — | — |
| 2007-11-16 | $53.05 | $55.83 | 5,002,800 | — | — |
| 2007-11-15 | $52.79 | $55.56 | 7,111,300 | — | — |
| 2007-11-14 | $55.30 | $58.20 | 6,212,500 | — | — |
| 2007-11-13 | $56.93 | $59.92 | 5,765,900 | — | — |
| 2007-11-12 | $54.27 | $57.12 | 7,052,500 | — | — |
| 2007-11-09 | $54.26 | $57.11 | 11,440,400 | — | — |
| 2007-11-08 | $52.90 | $55.67 | 15,338,900 | — | — |
| 2007-11-07 | $50.21 | $52.84 | 18,796,100 | — | — |
| 2007-11-06 | $59.47 | $62.56 | 9,332,900 | — | — |
| 2007-11-05 | $60.53 | $63.67 | 4,433,400 | — | — |
| 2007-11-02 | $61.17 | $64.35 | 7,743,400 | — | — |
| 2007-11-01 | $62.29 | $65.53 | 7,126,300 | — | — |
| 2007-10-31 | $65.59 | $69.00 | 4,227,500 | — | — |
| 2007-10-30 | $65.23 | $68.62 | 2,714,700 | — | — |
| 2007-10-29 | $65.89 | $69.31 | 5,504,000 | — | — |
| 2007-10-26 | $64.40 | $67.75 | 4,567,800 | — | — |
| 2007-10-25 | $61.96 | $65.18 | 7,309,200 | — | — |
| 2007-10-24 | $63.73 | $67.04 | 6,617,500 | — | — |
| 2007-10-23 | $62.06 | $65.28 | 5,372,000 | — | — |
| 2007-10-22 | $62.93 | $66.20 | 5,115,300 | — | — |
| 2007-10-19 | $62.68 | $65.94 | 6,925,300 | — | — |
| 2007-10-18 | $66.00 | $69.43 | 5,416,500 | — | — |
| 2007-10-17 | $66.90 | $70.38 | 3,376,200 | — | — |
| 2007-10-16 | $66.99 | $70.47 | 2,961,400 | — | — |
| 2007-10-15 | $68.52 | $72.08 | 3,972,100 | — | — |
| 2007-10-12 | $70.88 | $74.56 | 2,730,400 | — | — |
| 2007-10-11 | $71.89 | $75.63 | 4,359,000 | — | — |
| 2007-10-10 | $70.83 | $74.51 | 2,259,500 | — | — |
| 2007-10-09 | $72.01 | $75.75 | 2,644,600 | — | — |
| 2007-10-08 | $71.25 | $74.95 | 2,491,300 | — | — |
| 2007-10-05 | $72.94 | $76.73 | 3,241,100 | — | — |
| 2007-10-04 | $71.05 | $74.74 | 3,331,900 | — | — |
| 2007-10-03 | $70.30 | $73.95 | 5,393,200 | — | — |
| 2007-10-02 | $69.32 | $72.92 | 2,808,600 | — | — |
| 2007-10-01 | $68.32 | $71.87 | 2,746,300 | — | — |
| 2007-09-28 | $66.43 | $69.88 | 2,466,700 | — | — |
| 2007-09-27 | $66.80 | $70.27 | 2,165,600 | — | — |
| 2007-09-26 | $66.10 | $69.53 | 2,753,400 | — | — |
| 2007-09-25 | $65.86 | $69.28 | 4,781,900 | — | — |
| 2007-09-24 | $66.77 | $70.24 | 4,541,300 | — | — |
| 2007-09-21 | $69.02 | $72.61 | 5,617,100 | — | — |
| 2007-09-20 | $69.39 | $73.00 | 3,688,900 | — | — |
| 2007-09-19 | $70.98 | $74.67 | 4,830,400 | — | — |
| 2007-09-18 | $69.73 | $73.35 | 6,068,600 | — | — |
| 2007-09-17 | $65.24 | $68.63 | 3,371,000 | — | — |
| 2007-09-14 | $66.11 | $69.54 | 2,854,400 | — | — |
| 2007-09-13 | $66.41 | $69.86 | 3,404,600 | — | — |
| 2007-09-12 | $65.07 | $68.45 | 3,680,300 | — | — |
| 2007-09-11 | $64.08 | $67.41 | 3,399,900 | — | — |
| 2007-09-10 | $62.79 | $66.05 | 3,984,000 | — | — |
| 2007-09-07 | $62.70 | $65.96 | 5,402,600 | — | — |
| 2007-09-06 | $64.12 | $67.45 | 3,018,300 | — | — |
| 2007-09-05 | $63.14 | $66.42 | 3,992,400 | — | — |
| 2007-09-04 | $64.73 | $68.09 | 3,361,600 | — | — |
| 2007-08-31 | $64.66 | $68.02 | 3,042,800 | — | — |
| 2007-08-30 | $64.25 | $67.59 | 3,986,500 | — | — |
| 2007-08-29 | $65.04 | $68.42 | 4,788,900 | — | — |
| 2007-08-28 | $63.75 | $67.06 | 6,423,400 | — | — |
| 2007-08-27 | $65.90 | $69.32 | 2,099,500 | — | — |
| 2007-08-24 | $66.32 | $69.77 | 2,957,100 | — | — |
| 2007-08-23 | $66.85 | $70.32 | 4,055,400 | — | — |
| 2007-08-22 | $66.94 | $70.42 | 6,051,800 | — | — |
| 2007-08-21 | $68.47 | $72.03 | 8,120,200 | — | — |
| 2007-08-20 | $66.72 | $70.19 | 5,529,800 | — | — |
| 2007-08-17 | $68.75 | $72.32 | 8,484,900 | — | — |
| 2007-08-16 | $64.86 | $68.23 | 11,866,300 | — | — |
| 2007-08-15 | $63.03 | $66.30 | 9,946,500 | — | — |
| 2007-08-14 | $66.00 | $69.43 | 6,112,000 | — | — |
| 2007-08-13 | $68.47 | $72.03 | 3,552,400 | — | — |
| 2007-08-10 | $69.10 | $72.69 | 5,143,800 | — | — |
| 2007-08-09 | $68.00 | $71.53 | 7,182,100 | — | — |
| 2007-08-08 | $71.59 | $75.31 | 6,241,200 | — | — |
| 2007-08-07 | $70.61 | $74.25 | 5,236,700 | — | — |
| 2007-08-06 | $70.25 | $73.87 | 7,574,400 | — | — |
| 2007-08-03 | $67.34 | $70.81 | 9,831,600 | — | — |
| 2007-08-02 | $71.20 | $74.87 | 4,941,900 | — | — |
| 2007-08-01 | $69.96 | $73.57 | 11,011,300 | — | — |
| 2007-07-31 | $70.76 | $74.41 | 8,796,400 | — | — |
| 2007-07-30 | $73.49 | $77.28 | 4,314,300 | — | — |
| 2007-07-27 | $73.02 | $76.78 | 4,478,600 | — | — |
| 2007-07-26 | $73.83 | $77.64 | 6,287,400 | — | — |
| 2007-07-25 | $75.12 | $78.99 | 5,110,800 | — | — |
| 2007-07-24 | $75.36 | $79.25 | 4,799,800 | — | — |
| 2007-07-23 | $78.05 | $82.07 | 2,692,300 | — | — |
| 2007-07-20 | $77.66 | $81.66 | 7,751,100 | — | — |
| 2007-07-19 | $75.51 | $79.40 | 6,622,500 | — | — |
| 2007-07-18 | $76.38 | $80.32 | 4,922,700 | — | — |
| 2007-07-17 | $76.39 | $80.33 | 3,206,400 | — | — |
| 2007-07-16 | $76.20 | $80.13 | 3,152,700 | — | — |
| 2007-07-13 | $75.35 | $79.23 | 2,636,600 | — | — |
| 2007-07-12 | $75.71 | $79.61 | 4,357,200 | — | — |
| 2007-07-11 | $74.63 | $78.48 | 8,227,700 | — | — |
| 2007-07-10 | $75.68 | $79.58 | 5,568,600 | — | — |
| 2007-07-09 | $78.85 | $82.92 | 2,083,900 | — | — |
| 2007-07-06 | $78.61 | $82.66 | 1,940,400 | — | — |
| 2007-07-05 | $78.03 | $82.05 | 2,256,700 | — | — |
| 2007-07-03 | $78.94 | $83.01 | 1,088,300 | — | — |
| 2007-07-02 | $78.75 | $82.81 | 2,080,800 | — | — |
| 2007-06-29 | $78.44 | $82.48 | 3,929,500 | — | — |
| 2007-06-28 | $79.67 | $83.78 | 4,181,000 | — | — |
| 2007-06-27 | $78.80 | $82.86 | 4,163,200 | — | — |
| 2007-06-26 | $78.81 | $82.87 | 5,084,700 | — | — |
| 2007-06-25 | $79.40 | $83.49 | 3,052,300 | — | — |
| 2007-06-22 | $80.03 | $84.16 | 3,596,100 | — | — |
| 2007-06-21 | $80.90 | $85.07 | 3,223,600 | — | — |
| 2007-06-20 | $80.47 | $84.62 | 2,756,800 | — | — |
| 2007-06-19 | $81.64 | $85.85 | 2,580,100 | — | — |
| 2007-06-18 | $81.85 | $86.07 | 2,863,900 | — | — |
| 2007-06-15 | $80.75 | $84.91 | 3,985,100 | — | — |
| 2007-06-14 | $80.42 | $84.57 | 2,579,000 | — | — |
| 2007-06-13 | $80.64 | $84.80 | 2,677,300 | — | — |
| 2007-06-12 | $79.70 | $83.81 | 3,391,600 | — | — |
| 2007-06-11 | $80.57 | $84.72 | 2,928,900 | — | — |
| 2007-06-08 | $79.99 | $84.11 | 2,969,800 | — | — |
| 2007-06-07 | $79.59 | $83.69 | 5,055,000 | — | — |
| 2007-06-06 | $79.61 | $83.71 | 3,739,400 | — | — |
| 2007-06-05 | $79.88 | $84.00 | 2,703,800 | — | — |
| 2007-06-04 | $79.90 | $84.02 | 2,123,100 | — | — |
| 2007-06-01 | $80.15 | $84.28 | 3,383,000 | — | — |
| 2007-05-31 | $79.78 | $83.89 | 2,903,400 | — | — |
| 2007-05-30 | $80.00 | $84.12 | 2,329,800 | — | — |
| 2007-05-29 | $79.77 | $83.88 | 2,508,600 | — | — |
| 2007-05-25 | $78.78 | $82.84 | 1,780,600 | — | — |
| 2007-05-24 | $78.56 | $82.61 | 3,334,500 | — | — |
| 2007-05-23 | $79.77 | $83.88 | 4,359,300 | — | — |
| 2007-05-22 | $78.62 | $82.67 | 1,956,500 | — | — |
| 2007-05-21 | $77.92 | $81.94 | 2,151,700 | — | — |
| 2007-05-18 | $77.44 | $81.43 | 2,465,000 | — | — |
| 2007-05-17 | $76.88 | $80.84 | 3,035,400 | — | — |
| 2007-05-16 | $76.98 | $80.95 | 2,882,600 | — | — |
| 2007-05-15 | $76.79 | $80.75 | 3,241,500 | — | — |
| 2007-05-14 | $77.08 | $81.05 | 2,772,900 | — | — |
| 2007-05-11 | $77.20 | $81.18 | 2,916,100 | — | — |
| 2007-05-10 | $76.15 | $80.08 | 5,180,200 | — | — |
| 2007-05-09 | $75.31 | $79.19 | 1,946,200 | — | — |
| 2007-05-08 | $75.39 | $79.28 | 2,424,500 | — | — |
| 2007-05-07 | $75.31 | $79.16 | 2,960,100 | — | — |
| 2007-05-04 | $74.43 | $78.24 | 2,497,900 | — | — |
| 2007-05-03 | $74.50 | $78.31 | 2,065,100 | — | — |
| 2007-05-02 | $74.15 | $77.94 | 3,491,300 | — | — |
| 2007-05-01 | $73.74 | $77.51 | 3,905,100 | — | — |
| 2007-04-30 | $74.26 | $78.06 | 3,557,900 | — | — |
| 2007-04-27 | $74.91 | $78.74 | 4,156,700 | — | — |
| 2007-04-26 | $75.49 | $79.35 | 6,188,000 | — | — |
| 2007-04-25 | $73.95 | $77.73 | 5,933,300 | — | — |
| 2007-04-24 | $71.97 | $75.65 | 6,313,900 | — | — |
| 2007-04-23 | $70.26 | $73.86 | 9,344,700 | — | — |
| 2007-04-20 | $72.80 | $76.53 | 15,549,900 | — | — |
| 2007-04-19 | $77.34 | $81.30 | 4,136,800 | — | — |
| 2007-04-18 | $77.68 | $81.66 | 3,588,200 | — | — |
| 2007-04-17 | $77.12 | $81.07 | 3,653,700 | — | — |
| 2007-04-16 | $76.31 | $80.22 | 3,016,200 | — | — |
| 2007-04-13 | $75.06 | $78.90 | 3,785,700 | — | — |
| 2007-04-12 | $73.83 | $77.61 | 2,461,200 | — | — |
| 2007-04-11 | $73.92 | $77.70 | 3,270,200 | — | — |
| 2007-04-10 | $74.01 | $77.80 | 2,453,900 | — | — |
| 2007-04-09 | $73.43 | $77.19 | 2,081,900 | — | — |
| 2007-04-05 | $73.36 | $77.11 | 4,520,200 | — | — |
| 2007-04-04 | $73.28 | $77.03 | 4,471,400 | — | — |
| 2007-04-03 | $74.36 | $78.17 | 4,172,800 | — | — |
| 2007-04-02 | $73.57 | $77.34 | 25,366,200 | — | — |
| 2007-03-30 | $75.46 | $79.32 | 2,074,100 | — | — |
| 2007-03-29 | $75.65 | $79.52 | 1,759,800 | — | — |
| 2007-03-28 | $75.49 | $79.35 | 3,561,700 | — | — |
| 2007-03-27 | $76.64 | $80.56 | 3,120,000 | — | — |
| 2007-03-26 | $77.44 | $81.40 | 3,043,600 | — | — |
| 2007-03-23 | $77.89 | $81.88 | 2,656,000 | — | — |
| 2007-03-22 | $77.76 | $81.74 | 2,218,100 | — | — |
| 2007-03-21 | $78.07 | $82.07 | 3,537,800 | — | — |
| 2007-03-20 | $76.21 | $80.11 | 2,491,100 | — | — |
| 2007-03-19 | $75.64 | $79.51 | 3,801,500 | — | — |
| 2007-03-16 | $74.95 | $78.79 | 3,596,900 | — | — |
| 2007-03-15 | $75.95 | $79.84 | 2,711,300 | — | — |
| 2007-03-14 | $75.21 | $79.06 | 4,652,200 | — | — |
| 2007-03-13 | $74.75 | $78.58 | 4,442,100 | — | — |
| 2007-03-12 | $76.18 | $80.08 | 2,015,600 | — | — |
| 2007-03-09 | $77.00 | $80.94 | 3,454,400 | — | — |
| 2007-03-08 | $76.65 | $80.57 | 3,825,700 | — | — |
| 2007-03-07 | $74.81 | $78.64 | 2,733,600 | — | — |
| 2007-03-06 | $75.86 | $79.74 | 2,702,100 | — | — |
| 2007-03-05 | $74.37 | $78.18 | 4,761,400 | — | — |
| 2007-03-02 | $76.78 | $80.71 | 3,236,000 | — | — |
| 2007-03-01 | $77.15 | $81.10 | 3,539,100 | — | — |
| 2007-02-28 | $77.03 | $80.97 | 4,257,500 | — | — |
| 2007-02-27 | $77.13 | $81.08 | 4,783,200 | — | — |
| 2007-02-26 | $80.32 | $84.43 | 3,242,300 | — | — |
| 2007-02-23 | $80.48 | $84.60 | 3,420,200 | — | — |
| 2007-02-22 | $82.31 | $86.52 | 2,611,200 | — | — |
| 2007-02-21 | $82.29 | $86.50 | 3,546,500 | — | — |
| 2007-02-20 | $82.14 | $86.34 | 2,601,100 | — | — |
| 2007-02-16 | $82.07 | $86.27 | 3,397,300 | — | — |
| 2007-02-15 | $82.35 | $86.56 | 3,127,200 | — | — |
| 2007-02-14 | $81.87 | $86.06 | 2,669,200 | — | — |
| 2007-02-13 | $81.78 | $85.97 | 2,207,800 | — | — |
| 2007-02-12 | $81.50 | $85.67 | 2,661,000 | — | — |
| 2007-02-09 | $82.01 | $86.21 | 2,697,600 | — | — |
| 2007-02-08 | $82.78 | $87.02 | 3,464,300 | — | — |
| 2007-02-07 | $83.61 | $87.86 | 3,162,900 | — | — |
| 2007-02-06 | $82.69 | $86.89 | 4,148,500 | — | — |
| 2007-02-05 | $81.64 | $85.79 | 3,509,200 | — | — |
| 2007-02-02 | $80.81 | $84.92 | 5,207,700 | — | — |
| 2007-02-01 | $79.72 | $83.77 | 2,799,700 | — | — |
| 2007-01-31 | $80.40 | $84.49 | 2,996,300 | — | — |
| 2007-01-30 | $80.15 | $84.22 | 3,381,400 | — | — |
| 2007-01-29 | $78.75 | $82.75 | 2,081,100 | — | — |
| 2007-01-26 | $79.47 | $83.51 | 2,715,700 | — | — |
| 2007-01-25 | $78.68 | $82.68 | 3,352,500 | — | — |
| 2007-01-24 | $80.24 | $84.32 | 2,667,600 | — | — |
| 2007-01-23 | $80.05 | $84.12 | 3,825,400 | — | — |
| 2007-01-22 | $78.99 | $83.01 | 3,975,900 | — | — |
| 2007-01-19 | $78.88 | $82.89 | 7,297,000 | — | — |
| 2007-01-18 | $75.82 | $79.67 | 3,288,100 | — | — |
| 2007-01-17 | $76.53 | $80.42 | 2,884,900 | — | — |
| 2007-01-16 | $76.19 | $80.06 | 3,647,000 | — | — |
| 2007-01-12 | $77.02 | $80.94 | 2,819,600 | — | — |
| 2007-01-11 | $75.99 | $79.85 | 3,194,800 | — | — |
| 2007-01-10 | $75.70 | $79.55 | 2,839,500 | — | — |
| 2007-01-09 | $76.63 | $80.53 | 2,089,600 | — | — |
| 2007-01-08 | $77.43 | $81.37 | 2,018,900 | — | — |
| 2007-01-05 | $77.16 | $81.08 | 2,163,900 | — | — |
| 2007-01-04 | $77.16 | $81.08 | 1,461,400 | — | — |
| 2007-01-03 | $77.25 | $81.18 | 3,047,000 | — | — |