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 | $75.17 | $158.68 | 315,700 | — | — |
| 2007-12-28 | $75.16 | $158.65 | 258,900 | — | — |
| 2007-12-27 | $75.55 | $159.48 | 275,200 | — | — |
| 2007-12-26 | $76.74 | $161.99 | 277,900 | — | — |
| 2007-12-24 | $78.25 | $165.18 | 375,800 | — | — |
| 2007-12-21 | $75.06 | $158.44 | 1,002,500 | — | — |
| 2007-12-20 | $70.97 | $149.81 | 355,700 | — | — |
| 2007-12-19 | $70.60 | $149.03 | 248,700 | — | — |
| 2007-12-18 | $70.95 | $149.77 | 476,400 | — | — |
| 2007-12-17 | $70.56 | $148.94 | 413,300 | — | — |
| 2007-12-14 | $73.53 | $155.21 | 394,600 | — | — |
| 2007-12-13 | $75.91 | $160.24 | 450,000 | — | — |
| 2007-12-12 | $77.24 | $163.05 | 687,500 | — | — |
| 2007-12-11 | $76.06 | $160.55 | 455,400 | — | — |
| 2007-12-10 | $79.40 | $167.60 | 413,800 | — | — |
| 2007-12-07 | $78.35 | $165.39 | 396,900 | — | — |
| 2007-12-06 | $79.08 | $166.93 | 426,500 | — | — |
| 2007-12-05 | $76.52 | $161.53 | 602,700 | — | — |
| 2007-12-04 | $76.03 | $160.49 | 535,800 | — | — |
| 2007-12-03 | $74.68 | $157.64 | 458,400 | — | — |
| 2007-11-30 | $75.45 | $159.27 | 879,400 | — | — |
| 2007-11-29 | $75.50 | $159.37 | 606,300 | — | — |
| 2007-11-28 | $73.29 | $154.71 | 564,200 | — | — |
| 2007-11-27 | $69.27 | $146.22 | 681,600 | — | — |
| 2007-11-26 | $67.83 | $143.18 | 440,100 | — | — |
| 2007-11-23 | $68.72 | $145.06 | 165,700 | — | — |
| 2007-11-21 | $67.40 | $142.27 | 498,100 | — | — |
| 2007-11-20 | $68.34 | $144.26 | 736,100 | — | — |
| 2007-11-19 | $67.96 | $143.46 | 892,100 | — | — |
| 2007-11-16 | $70.74 | $149.32 | 548,100 | — | — |
| 2007-11-15 | $70.14 | $148.06 | 724,600 | — | — |
| 2007-11-14 | $70.90 | $149.66 | 694,000 | — | — |
| 2007-11-13 | $69.03 | $145.70 | 969,400 | — | — |
| 2007-11-12 | $67.39 | $142.25 | 903,400 | — | — |
| 2007-11-09 | $70.63 | $149.08 | 694,000 | — | — |
| 2007-11-08 | $71.40 | $150.72 | 1,037,800 | — | — |
| 2007-11-07 | $70.43 | $148.67 | 1,001,600 | — | — |
| 2007-11-06 | $71.93 | $151.83 | 958,400 | — | — |
| 2007-11-05 | $68.00 | $143.54 | 706,400 | — | — |
| 2007-11-02 | $68.82 | $145.27 | 951,800 | — | — |
| 2007-11-01 | $67.64 | $142.79 | 1,401,400 | — | — |
| 2007-10-31 | $72.46 | $152.94 | 2,789,000 | — | — |
| 2007-10-30 | $66.95 | $141.32 | 740,600 | — | — |
| 2007-10-29 | $69.07 | $145.81 | 731,800 | — | — |
| 2007-10-26 | $69.22 | $146.13 | 634,200 | — | — |
| 2007-10-25 | $68.43 | $144.13 | 784,400 | — | — |
| 2007-10-24 | $67.00 | $141.12 | 1,019,400 | — | — |
| 2007-10-23 | $65.61 | $138.19 | 760,000 | — | — |
| 2007-10-22 | $64.21 | $135.24 | 626,800 | — | — |
| 2007-10-19 | $63.94 | $134.66 | 750,400 | — | — |
| 2007-10-18 | $65.72 | $138.43 | 834,400 | — | — |
| 2007-10-17 | $64.08 | $134.98 | 1,062,200 | — | — |
| 2007-10-16 | $64.03 | $134.85 | 1,171,800 | — | — |
| 2007-10-15 | $63.54 | $133.82 | 1,056,800 | — | — |
| 2007-10-12 | $64.51 | $135.88 | 2,079,000 | — | — |
| 2007-10-11 | $65.86 | $138.72 | 1,307,800 | — | — |
| 2007-10-10 | $67.35 | $141.86 | 1,641,000 | — | — |
| 2007-10-09 | $68.54 | $144.35 | 582,400 | — | — |
| 2007-10-08 | $66.46 | $139.98 | 256,000 | — | — |
| 2007-10-05 | $66.25 | $139.53 | 449,600 | — | — |
| 2007-10-04 | $64.59 | $136.04 | 400,800 | — | — |
| 2007-10-03 | $64.96 | $136.82 | 518,400 | — | — |
| 2007-10-02 | $65.78 | $138.54 | 428,200 | — | — |
| 2007-10-01 | $65.58 | $138.14 | 719,000 | — | — |
| 2007-09-28 | $65.00 | $136.92 | 627,400 | — | — |
| 2007-09-27 | $66.21 | $139.45 | 834,000 | — | — |
| 2007-09-26 | $64.45 | $135.74 | 979,000 | — | — |
| 2007-09-25 | $64.04 | $134.90 | 496,600 | — | — |
| 2007-09-24 | $63.70 | $134.17 | 509,600 | — | — |
| 2007-09-21 | $64.09 | $134.99 | 617,400 | — | — |
| 2007-09-20 | $63.29 | $133.29 | 773,400 | — | — |
| 2007-09-19 | $63.48 | $133.71 | 1,195,600 | — | — |
| 2007-09-18 | $64.63 | $136.12 | 1,289,600 | — | — |
| 2007-09-17 | $61.98 | $130.55 | 813,600 | — | — |
| 2007-09-14 | $61.99 | $130.57 | 1,009,400 | — | — |
| 2007-09-13 | $61.67 | $129.88 | 1,299,800 | — | — |
| 2007-09-12 | $59.76 | $125.86 | 1,415,200 | — | — |
| 2007-09-11 | $58.87 | $124.00 | 1,547,200 | — | — |
| 2007-09-10 | $55.93 | $117.80 | 776,000 | — | — |
| 2007-09-07 | $56.73 | $119.49 | 1,011,200 | — | — |
| 2007-09-06 | $57.01 | $120.09 | 1,269,000 | — | — |
| 2007-09-05 | $58.35 | $122.90 | 1,056,800 | — | — |
| 2007-09-04 | $59.35 | $125.00 | 631,800 | — | — |
| 2007-08-31 | $58.42 | $123.05 | 638,000 | — | — |
| 2007-08-30 | $57.67 | $121.47 | 863,000 | — | — |
| 2007-08-29 | $58.33 | $122.55 | 641,200 | — | — |
| 2007-08-28 | $56.02 | $117.69 | 723,400 | — | — |
| 2007-08-27 | $57.61 | $121.02 | 594,200 | — | — |
| 2007-08-24 | $57.77 | $121.37 | 537,000 | — | — |
| 2007-08-23 | $56.09 | $117.84 | 750,400 | — | — |
| 2007-08-22 | $56.75 | $119.22 | 799,400 | — | — |
| 2007-08-21 | $55.38 | $116.33 | 648,800 | — | — |
| 2007-08-20 | $54.00 | $113.45 | 1,541,600 | — | — |
| 2007-08-17 | $54.16 | $113.78 | 1,638,800 | — | — |
| 2007-08-16 | $51.88 | $108.98 | 2,567,400 | — | — |
| 2007-08-15 | $53.10 | $111.56 | 1,005,800 | — | — |
| 2007-08-14 | $55.20 | $115.97 | 1,559,800 | — | — |
| 2007-08-13 | $56.63 | $118.97 | 1,151,200 | — | — |
| 2007-08-10 | $56.70 | $119.12 | 2,328,400 | — | — |
| 2007-08-09 | $55.15 | $115.85 | 1,532,000 | — | — |
| 2007-08-08 | $57.10 | $119.96 | 1,769,000 | — | — |
| 2007-08-07 | $55.52 | $116.64 | 2,751,800 | — | — |
| 2007-08-06 | $54.38 | $114.23 | 1,609,200 | — | — |
| 2007-08-03 | $54.83 | $115.19 | 1,934,400 | — | — |
| 2007-08-02 | $57.66 | $121.13 | 1,810,200 | — | — |
| 2007-08-01 | $57.66 | $121.13 | 1,967,200 | — | — |
| 2007-07-31 | $59.35 | $124.67 | 2,338,800 | — | — |
| 2007-07-30 | $57.83 | $121.48 | 2,723,800 | — | — |
| 2007-07-27 | $58.50 | $122.90 | 1,641,000 | — | — |
| 2007-07-26 | $60.67 | $127.46 | 3,988,200 | — | — |
| 2007-07-25 | $69.90 | $146.85 | 879,000 | — | — |
| 2007-07-24 | $70.61 | $148.34 | 712,000 | — | — |
| 2007-07-23 | $72.51 | $152.34 | 643,600 | — | — |
| 2007-07-20 | $72.80 | $152.94 | 783,200 | — | — |
| 2007-07-19 | $74.03 | $155.53 | 1,659,400 | — | — |
| 2007-07-18 | $72.28 | $151.84 | 889,400 | — | — |
| 2007-07-17 | $71.00 | $149.16 | 459,600 | — | — |
| 2007-07-16 | $70.80 | $148.74 | 605,800 | — | — |
| 2007-07-13 | $71.00 | $149.17 | 790,200 | — | — |
| 2007-07-12 | $71.29 | $149.77 | 891,600 | — | — |
| 2007-07-11 | $68.50 | $143.91 | 694,000 | — | — |
| 2007-07-10 | $67.19 | $141.16 | 769,400 | — | — |
| 2007-07-09 | $68.10 | $143.07 | 509,400 | — | — |
| 2007-07-06 | $67.63 | $142.08 | 448,200 | — | — |
| 2007-07-05 | $67.32 | $141.42 | 469,800 | — | — |
| 2007-07-03 | $67.10 | $140.97 | 322,200 | — | — |
| 2007-07-02 | $66.46 | $139.61 | 550,000 | — | — |
| 2007-06-29 | $65.15 | $136.88 | 613,600 | — | — |
| 2007-06-28 | $65.14 | $136.85 | 786,400 | — | — |
| 2007-06-27 | $64.17 | $134.81 | 1,044,800 | — | — |
| 2007-06-26 | $63.74 | $133.92 | 825,800 | — | — |
| 2007-06-25 | $65.15 | $136.88 | 601,800 | — | — |
| 2007-06-22 | $65.57 | $137.75 | 777,400 | — | — |
| 2007-06-21 | $66.99 | $140.73 | 644,400 | — | — |
| 2007-06-20 | $65.96 | $138.58 | 673,200 | — | — |
| 2007-06-19 | $66.63 | $139.97 | 636,600 | — | — |
| 2007-06-18 | $66.54 | $139.79 | 903,600 | — | — |
| 2007-06-15 | $66.75 | $140.23 | 795,400 | — | — |
| 2007-06-14 | $66.70 | $140.12 | 701,000 | — | — |
| 2007-06-13 | $65.64 | $137.91 | 3,570,000 | — | — |
| 2007-06-12 | $64.25 | $134.97 | 900,600 | — | — |
| 2007-06-11 | $64.78 | $136.08 | 694,200 | — | — |
| 2007-06-08 | $65.85 | $138.34 | 757,800 | — | — |
| 2007-06-07 | $64.57 | $135.66 | 847,800 | — | — |
| 2007-06-06 | $66.57 | $139.85 | 893,800 | — | — |
| 2007-06-05 | $68.26 | $143.41 | 1,074,600 | — | — |
| 2007-06-04 | $67.57 | $141.96 | 611,400 | — | — |
| 2007-06-01 | $67.83 | $142.51 | 869,800 | — | — |
| 2007-05-31 | $66.29 | $139.25 | 689,400 | — | — |
| 2007-05-30 | $66.07 | $138.81 | 1,828,200 | — | — |
| 2007-05-29 | $66.26 | $139.20 | 520,200 | — | — |
| 2007-05-25 | $66.97 | $140.69 | 536,600 | — | — |
| 2007-05-24 | $65.04 | $136.63 | 859,000 | — | — |
| 2007-05-23 | $66.93 | $140.62 | 731,400 | — | — |
| 2007-05-22 | $66.68 | $140.08 | 820,600 | — | — |
| 2007-05-21 | $68.21 | $143.31 | 625,400 | — | — |
| 2007-05-18 | $68.02 | $142.90 | 638,800 | — | — |
| 2007-05-17 | $67.49 | $141.78 | 1,189,800 | — | — |
| 2007-05-16 | $68.21 | $143.30 | 856,400 | — | — |
| 2007-05-15 | $68.15 | $143.17 | 1,528,800 | — | — |
| 2007-05-14 | $67.99 | $142.83 | 1,469,000 | — | — |
| 2007-05-11 | $66.96 | $140.66 | 1,473,600 | — | — |
| 2007-05-10 | $64.32 | $135.14 | 1,175,400 | — | — |
| 2007-05-09 | $65.80 | $138.24 | 1,215,400 | — | — |
| 2007-05-08 | $64.22 | $134.93 | 780,600 | — | — |
| 2007-05-07 | $63.74 | $133.92 | 934,800 | — | — |
| 2007-05-04 | $61.97 | $130.20 | 482,600 | — | — |
| 2007-05-03 | $62.51 | $131.01 | 715,000 | — | — |
| 2007-05-02 | $61.52 | $128.93 | 866,000 | — | — |
| 2007-05-01 | $60.12 | $125.99 | 1,354,000 | — | — |
| 2007-04-30 | $60.69 | $127.18 | 1,104,600 | — | — |
| 2007-04-27 | $62.45 | $130.87 | 2,215,800 | — | — |
| 2007-04-26 | $61.11 | $128.06 | 888,800 | — | — |
| 2007-04-25 | $61.83 | $129.57 | 1,275,800 | — | — |
| 2007-04-24 | $63.13 | $132.31 | 505,200 | — | — |
| 2007-04-23 | $63.81 | $133.73 | 626,200 | — | — |
| 2007-04-20 | $63.50 | $133.08 | 885,800 | — | — |
| 2007-04-19 | $62.04 | $130.01 | 711,200 | — | — |
| 2007-04-18 | $62.36 | $130.69 | 503,000 | — | — |
| 2007-04-17 | $62.46 | $130.89 | 513,600 | — | — |
| 2007-04-16 | $62.97 | $131.97 | 757,600 | — | — |
| 2007-04-13 | $61.65 | $129.20 | 357,400 | — | — |
| 2007-04-12 | $61.22 | $128.31 | 441,800 | — | — |
| 2007-04-11 | $60.56 | $126.92 | 485,600 | — | — |
| 2007-04-10 | $61.38 | $128.63 | 445,600 | — | — |
| 2007-04-09 | $61.56 | $129.01 | 714,400 | — | — |
| 2007-04-05 | $60.88 | $127.58 | 375,600 | — | — |
| 2007-04-04 | $60.97 | $127.77 | 943,200 | — | — |
| 2007-04-03 | $61.02 | $127.89 | 548,800 | — | — |
| 2007-04-02 | $60.96 | $127.76 | 624,600 | — | — |
| 2007-03-30 | $60.38 | $126.54 | 805,400 | — | — |
| 2007-03-29 | $61.75 | $129.42 | 1,195,000 | — | — |
| 2007-03-28 | $60.94 | $127.72 | 1,261,200 | — | — |
| 2007-03-27 | $61.00 | $127.84 | 795,200 | — | — |
| 2007-03-26 | $61.65 | $129.21 | 601,800 | — | — |
| 2007-03-23 | $60.81 | $127.46 | 294,400 | — | — |
| 2007-03-22 | $60.63 | $127.06 | 621,800 | — | — |
| 2007-03-21 | $60.56 | $126.93 | 862,000 | — | — |
| 2007-03-20 | $58.95 | $123.54 | 473,800 | — | — |
| 2007-03-19 | $58.65 | $122.93 | 676,200 | — | — |
| 2007-03-16 | $57.67 | $120.87 | 434,400 | — | — |
| 2007-03-15 | $58.24 | $122.07 | 495,400 | — | — |
| 2007-03-14 | $57.94 | $121.42 | 900,200 | — | — |
| 2007-03-13 | $56.74 | $118.91 | 780,200 | — | — |
| 2007-03-12 | $58.74 | $123.11 | 875,200 | — | — |
| 2007-03-09 | $58.86 | $123.36 | 557,800 | — | — |
| 2007-03-08 | $59.09 | $123.84 | 887,800 | — | — |
| 2007-03-07 | $57.40 | $120.29 | 771,400 | — | — |
| 2007-03-06 | $56.99 | $119.45 | 1,064,000 | — | — |
| 2007-03-05 | $55.26 | $115.80 | 1,831,600 | — | — |
| 2007-03-02 | $56.24 | $117.86 | 917,400 | — | — |
| 2007-03-01 | $58.17 | $121.90 | 1,436,800 | — | — |
| 2007-02-28 | $59.33 | $124.34 | 1,899,600 | — | — |
| 2007-02-27 | $57.71 | $120.95 | 1,672,400 | — | — |
| 2007-02-26 | $61.42 | $128.71 | 814,600 | — | — |
| 2007-02-23 | $61.63 | $129.18 | 645,400 | — | — |
| 2007-02-22 | $61.63 | $129.18 | 542,600 | — | — |
| 2007-02-21 | $62.58 | $131.16 | 1,132,800 | — | — |
| 2007-02-20 | $61.15 | $128.16 | 1,001,600 | — | — |
| 2007-02-16 | $60.29 | $126.35 | 497,400 | — | — |
| 2007-02-15 | $60.04 | $125.82 | 534,800 | — | — |
| 2007-02-14 | $59.72 | $125.16 | 806,800 | — | — |
| 2007-02-13 | $59.47 | $124.65 | 565,400 | — | — |
| 2007-02-12 | $58.15 | $121.86 | 603,000 | — | — |
| 2007-02-09 | $57.95 | $121.44 | 855,600 | — | — |
| 2007-02-08 | $59.15 | $123.96 | 600,200 | — | — |
| 2007-02-07 | $58.73 | $123.09 | 643,800 | — | — |
| 2007-02-06 | $59.47 | $124.63 | 910,200 | — | — |
| 2007-02-05 | $58.70 | $123.02 | 1,278,200 | — | — |
| 2007-02-02 | $58.75 | $123.13 | 1,137,600 | — | — |
| 2007-02-01 | $59.71 | $124.90 | 1,853,200 | — | — |
| 2007-01-31 | $58.55 | $122.48 | 1,931,400 | — | — |
| 2007-01-30 | $57.83 | $120.97 | 1,945,200 | — | — |
| 2007-01-29 | $56.83 | $118.89 | 2,912,000 | — | — |
| 2007-01-26 | $56.24 | $117.66 | 2,856,200 | — | — |
| 2007-01-25 | $53.97 | $112.89 | 1,425,800 | — | — |
| 2007-01-24 | $54.01 | $112.99 | 1,265,600 | — | — |
| 2007-01-23 | $54.00 | $112.96 | 963,000 | — | — |
| 2007-01-22 | $52.85 | $110.55 | 770,400 | — | — |
| 2007-01-19 | $53.15 | $111.19 | 901,200 | — | — |
| 2007-01-18 | $52.17 | $109.12 | 1,004,400 | — | — |
| 2007-01-17 | $52.93 | $110.72 | 561,400 | — | — |
| 2007-01-16 | $52.33 | $109.46 | 811,000 | — | — |
| 2007-01-12 | $52.21 | $109.21 | 781,400 | — | — |
| 2007-01-11 | $51.22 | $107.16 | 962,000 | — | — |
| 2007-01-10 | $50.06 | $104.72 | 708,800 | — | — |
| 2007-01-09 | $48.75 | $101.98 | 1,278,600 | — | — |
| 2007-01-08 | $49.43 | $103.40 | 1,185,000 | — | — |
| 2007-01-05 | $48.65 | $101.76 | 1,411,200 | — | — |
| 2007-01-04 | $49.53 | $103.61 | 760,400 | — | — |
| 2007-01-03 | $50.15 | $104.90 | 999,000 | — | — |