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
- 1980-03-17 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 | $60.51 | $229.82 | 992,367 | — | — |
| 2007-12-28 | $60.96 | $231.53 | 1,572,067 | — | — |
| 2007-12-27 | $60.72 | $230.62 | 1,263,400 | — | — |
| 2007-12-26 | $61.68 | $234.27 | 1,073,267 | — | — |
| 2007-12-24 | $61.56 | $233.81 | 691,533 | — | — |
| 2007-12-21 | $61.47 | $233.47 | 2,948,233 | — | — |
| 2007-12-20 | $61.02 | $231.76 | 1,711,867 | — | — |
| 2007-12-19 | $60.63 | $230.28 | 2,406,167 | — | — |
| 2007-12-18 | $61.20 | $232.44 | 2,051,200 | — | — |
| 2007-12-17 | $60.48 | $229.71 | 1,744,400 | — | — |
| 2007-12-14 | $61.38 | $233.13 | 2,774,500 | — | — |
| 2007-12-13 | $61.98 | $235.41 | 2,829,933 | — | — |
| 2007-12-12 | $61.29 | $232.79 | 2,671,100 | — | — |
| 2007-12-11 | $60.51 | $229.82 | 2,457,500 | — | — |
| 2007-12-10 | $61.80 | $234.72 | 1,965,633 | — | — |
| 2007-12-07 | $61.68 | $234.27 | 1,772,700 | — | — |
| 2007-12-06 | $61.59 | $233.93 | 1,661,833 | — | — |
| 2007-12-05 | $61.35 | $233.01 | 2,195,867 | — | — |
| 2007-12-04 | $60.63 | $230.28 | 2,755,533 | — | — |
| 2007-12-03 | $59.49 | $225.95 | 1,721,267 | — | — |
| 2007-11-30 | $59.37 | $225.49 | 2,268,900 | — | — |
| 2007-11-29 | $59.31 | $225.27 | 2,120,467 | — | — |
| 2007-11-28 | $59.82 | $227.20 | 2,040,933 | — | — |
| 2007-11-27 | $59.07 | $224.35 | 2,592,533 | — | — |
| 2007-11-26 | $59.01 | $224.13 | 2,468,700 | — | — |
| 2007-11-23 | $59.73 | $226.86 | 1,218,400 | — | — |
| 2007-11-21 | $59.49 | $225.95 | 2,938,567 | — | — |
| 2007-11-20 | $59.70 | $226.75 | 3,408,933 | — | — |
| 2007-11-19 | $58.74 | $223.10 | 2,820,767 | — | — |
| 2007-11-16 | $58.32 | $221.51 | 2,248,733 | — | — |
| 2007-11-15 | $57.81 | $219.57 | 1,836,967 | — | — |
| 2007-11-14 | $57.54 | $218.54 | 2,022,233 | — | — |
| 2007-11-13 | $58.86 | $221.05 | 1,898,067 | — | — |
| 2007-11-12 | $58.11 | $218.23 | 1,860,233 | — | — |
| 2007-11-09 | $58.35 | $219.13 | 2,729,400 | — | — |
| 2007-11-08 | $58.50 | $219.70 | 3,715,933 | — | — |
| 2007-11-07 | $57.09 | $214.40 | 2,931,833 | — | — |
| 2007-11-06 | $58.29 | $218.91 | 2,336,333 | — | — |
| 2007-11-05 | $58.08 | $218.12 | 2,456,167 | — | — |
| 2007-11-02 | $57.09 | $214.40 | 3,273,067 | — | — |
| 2007-11-01 | $56.46 | $212.04 | 2,700,000 | — | — |
| 2007-10-31 | $57.51 | $215.98 | 2,395,133 | — | — |
| 2007-10-30 | $56.91 | $213.73 | 1,564,800 | — | — |
| 2007-10-29 | $57.12 | $214.52 | 1,889,100 | — | — |
| 2007-10-26 | $56.40 | $211.81 | 2,271,533 | — | — |
| 2007-10-25 | $56.13 | $210.80 | 2,336,433 | — | — |
| 2007-10-24 | $55.95 | $210.12 | 1,733,267 | — | — |
| 2007-10-23 | $55.62 | $208.88 | 1,703,400 | — | — |
| 2007-10-22 | $55.68 | $209.11 | 1,431,900 | — | — |
| 2007-10-19 | $55.23 | $207.42 | 2,203,700 | — | — |
| 2007-10-18 | $56.43 | $211.92 | 1,850,000 | — | — |
| 2007-10-17 | $56.31 | $211.47 | 2,556,733 | — | — |
| 2007-10-16 | $56.88 | $213.61 | 2,298,233 | — | — |
| 2007-10-15 | $56.67 | $212.83 | 3,189,333 | — | — |
| 2007-10-12 | $57.24 | $214.97 | 1,743,500 | — | — |
| 2007-10-11 | $56.70 | $212.94 | 2,853,933 | — | — |
| 2007-10-10 | $57.48 | $215.87 | 1,327,300 | — | — |
| 2007-10-09 | $57.96 | $217.67 | 2,507,133 | — | — |
| 2007-10-08 | $57.72 | $216.77 | 1,057,967 | — | — |
| 2007-10-05 | $58.29 | $218.91 | 1,504,100 | — | — |
| 2007-10-04 | $57.90 | $217.44 | 1,544,733 | — | — |
| 2007-10-03 | $57.63 | $216.43 | 1,633,933 | — | — |
| 2007-10-02 | $57.30 | $215.19 | 1,702,400 | — | — |
| 2007-10-01 | $57.09 | $214.40 | 1,851,900 | — | — |
| 2007-09-28 | $56.07 | $210.57 | 1,943,833 | — | — |
| 2007-09-27 | $56.76 | $213.16 | 1,393,733 | — | — |
| 2007-09-26 | $57.00 | $214.06 | 2,019,033 | — | — |
| 2007-09-25 | $56.55 | $212.37 | 1,837,467 | — | — |
| 2007-09-24 | $56.07 | $210.57 | 2,229,067 | — | — |
| 2007-09-21 | $56.28 | $211.36 | 2,629,000 | — | — |
| 2007-09-20 | $56.07 | $210.57 | 1,796,367 | — | — |
| 2007-09-19 | $57.27 | $215.08 | 3,138,267 | — | — |
| 2007-09-18 | $56.76 | $213.16 | 2,314,733 | — | — |
| 2007-09-17 | $55.65 | $208.99 | 1,440,833 | — | — |
| 2007-09-14 | $55.98 | $210.23 | 1,505,633 | — | — |
| 2007-09-13 | $56.04 | $210.46 | 1,525,633 | — | — |
| 2007-09-12 | $55.98 | $210.23 | 2,385,967 | — | — |
| 2007-09-11 | $55.80 | $209.56 | 3,694,867 | — | — |
| 2007-09-10 | $56.13 | $210.80 | 1,934,967 | — | — |
| 2007-09-07 | $56.34 | $211.59 | 3,390,200 | — | — |
| 2007-09-06 | $56.25 | $211.25 | 2,756,800 | — | — |
| 2007-09-05 | $55.17 | $207.19 | 2,493,367 | — | — |
| 2007-09-04 | $56.13 | $210.80 | 2,321,200 | — | — |
| 2007-08-31 | $55.02 | $206.63 | 2,110,067 | — | — |
| 2007-08-30 | $54.21 | $203.59 | 1,856,400 | — | — |
| 2007-08-29 | $55.02 | $206.63 | 2,842,900 | — | — |
| 2007-08-28 | $53.13 | $199.53 | 2,513,667 | — | — |
| 2007-08-27 | $53.46 | $200.77 | 3,576,300 | — | — |
| 2007-08-24 | $55.62 | $208.88 | 1,389,800 | — | — |
| 2007-08-23 | $55.44 | $208.21 | 1,961,900 | — | — |
| 2007-08-22 | $55.47 | $208.32 | 1,775,633 | — | — |
| 2007-08-21 | $55.14 | $207.08 | 2,792,000 | — | — |
| 2007-08-20 | $54.90 | $206.18 | 2,235,433 | — | — |
| 2007-08-17 | $55.08 | $206.85 | 4,806,000 | — | — |
| 2007-08-16 | $54.69 | $205.39 | 5,130,300 | — | — |
| 2007-08-15 | $54.12 | $203.25 | 3,201,200 | — | — |
| 2007-08-14 | $55.65 | $206.52 | 2,864,267 | — | — |
| 2007-08-13 | $57.00 | $211.53 | 4,227,867 | — | — |
| 2007-08-10 | $58.53 | $217.20 | 4,745,933 | — | — |
| 2007-08-09 | $58.20 | $215.98 | 5,286,700 | — | — |
| 2007-08-08 | $58.62 | $217.54 | 5,232,567 | — | — |
| 2007-08-07 | $56.58 | $209.97 | 6,446,967 | — | — |
| 2007-08-06 | $53.70 | $199.28 | 3,799,200 | — | — |
| 2007-08-03 | $51.33 | $190.48 | 4,678,833 | — | — |
| 2007-08-02 | $53.94 | $200.17 | 4,427,967 | — | — |
| 2007-08-01 | $52.86 | $196.16 | 3,943,033 | — | — |
| 2007-07-31 | $51.09 | $189.59 | 5,216,500 | — | — |
| 2007-07-30 | $51.57 | $191.38 | 3,985,067 | — | — |
| 2007-07-27 | $51.63 | $191.60 | 3,554,167 | — | — |
| 2007-07-26 | $52.68 | $195.49 | 6,374,800 | — | — |
| 2007-07-25 | $53.01 | $196.72 | 3,592,633 | — | — |
| 2007-07-24 | $52.77 | $195.83 | 4,217,100 | — | — |
| 2007-07-23 | $54.03 | $200.50 | 2,434,800 | — | — |
| 2007-07-20 | $53.88 | $199.95 | 4,135,000 | — | — |
| 2007-07-19 | $54.15 | $200.95 | 4,427,400 | — | — |
| 2007-07-18 | $54.12 | $200.84 | 4,589,967 | — | — |
| 2007-07-17 | $53.82 | $199.73 | 2,739,067 | — | — |
| 2007-07-16 | $54.06 | $200.62 | 2,733,467 | — | — |
| 2007-07-13 | $54.90 | $203.73 | 2,933,800 | — | — |
| 2007-07-12 | $54.72 | $203.07 | 2,646,067 | — | — |
| 2007-07-11 | $54.12 | $200.84 | 3,231,100 | — | — |
| 2007-07-10 | $53.82 | $199.73 | 2,878,133 | — | — |
| 2007-07-09 | $54.63 | $202.73 | 1,612,200 | — | — |
| 2007-07-06 | $54.36 | $201.73 | 2,781,833 | — | — |
| 2007-07-05 | $55.26 | $205.07 | 3,247,167 | — | — |
| 2007-07-03 | $55.56 | $206.18 | 1,469,367 | — | — |
| 2007-07-02 | $55.50 | $205.96 | 1,741,033 | — | — |
| 2007-06-29 | $54.90 | $203.73 | 2,953,667 | — | — |
| 2007-06-28 | $54.72 | $203.07 | 2,320,467 | — | — |
| 2007-06-27 | $55.05 | $204.29 | 2,929,500 | — | — |
| 2007-06-26 | $54.63 | $202.73 | 3,407,200 | — | — |
| 2007-06-25 | $54.69 | $202.95 | 2,787,067 | — | — |
| 2007-06-22 | $54.72 | $203.07 | 3,427,800 | — | — |
| 2007-06-21 | $56.07 | $208.07 | 2,897,833 | — | — |
| 2007-06-20 | $55.23 | $204.96 | 2,682,867 | — | — |
| 2007-06-19 | $56.67 | $210.30 | 2,099,233 | — | — |
| 2007-06-18 | $56.04 | $207.96 | 2,463,800 | — | — |
| 2007-06-15 | $56.94 | $211.30 | 2,921,333 | — | — |
| 2007-06-14 | $55.92 | $207.52 | 2,205,067 | — | — |
| 2007-06-13 | $56.04 | $207.96 | 3,027,733 | — | — |
| 2007-06-12 | $54.75 | $203.18 | 2,961,800 | — | — |
| 2007-06-11 | $55.74 | $206.85 | 3,421,267 | — | — |
| 2007-06-08 | $55.14 | $204.62 | 4,640,867 | — | — |
| 2007-06-07 | $55.14 | $204.62 | 4,638,333 | — | — |
| 2007-06-06 | $57.24 | $212.42 | 3,096,267 | — | — |
| 2007-06-05 | $57.66 | $213.98 | 4,190,800 | — | — |
| 2007-06-04 | $58.02 | $215.31 | 3,416,933 | — | — |
| 2007-06-01 | $58.23 | $216.09 | 2,034,767 | — | — |
| 2007-05-31 | $58.62 | $217.54 | 3,557,000 | — | — |
| 2007-05-30 | $58.77 | $218.09 | 2,436,967 | — | — |
| 2007-05-29 | $58.17 | $215.87 | 2,566,000 | — | — |
| 2007-05-25 | $57.57 | $213.64 | 3,193,933 | — | — |
| 2007-05-24 | $58.26 | $216.20 | 3,153,767 | — | — |
| 2007-05-23 | $59.82 | $221.99 | 2,393,333 | — | — |
| 2007-05-22 | $60.87 | $225.89 | 1,377,933 | — | — |
| 2007-05-21 | $61.17 | $227.00 | 1,401,033 | — | — |
| 2007-05-18 | $61.20 | $227.11 | 2,399,567 | — | — |
| 2007-05-17 | $61.47 | $228.11 | 1,822,467 | — | — |
| 2007-05-16 | $61.38 | $227.78 | 2,079,700 | — | — |
| 2007-05-15 | $61.38 | $227.78 | 1,623,867 | — | — |
| 2007-05-14 | $61.62 | $228.67 | 1,920,500 | — | — |
| 2007-05-11 | $60.84 | $225.78 | 1,861,433 | — | — |
| 2007-05-10 | $60.45 | $224.33 | 2,208,833 | — | — |
| 2007-05-09 | $61.02 | $226.44 | 2,346,033 | — | — |
| 2007-05-08 | $61.98 | $227.67 | 1,665,633 | — | — |
| 2007-05-07 | $62.64 | $230.09 | 1,778,600 | — | — |
| 2007-05-04 | $61.89 | $227.34 | 1,379,500 | — | — |
| 2007-05-03 | $62.19 | $228.44 | 1,436,467 | — | — |
| 2007-05-02 | $62.40 | $229.21 | 1,314,367 | — | — |
| 2007-05-01 | $62.07 | $228.00 | 1,553,833 | — | — |
| 2007-04-30 | $61.56 | $226.13 | 1,865,600 | — | — |
| 2007-04-27 | $62.10 | $228.11 | 1,898,200 | — | — |
| 2007-04-26 | $62.04 | $227.89 | 2,841,100 | — | — |
| 2007-04-25 | $63.00 | $231.42 | 1,942,667 | — | — |
| 2007-04-24 | $62.82 | $230.75 | 1,418,267 | — | — |
| 2007-04-23 | $62.67 | $230.20 | 1,660,033 | — | — |
| 2007-04-20 | $62.79 | $230.64 | 2,687,400 | — | — |
| 2007-04-19 | $62.01 | $227.78 | 1,577,967 | — | — |
| 2007-04-18 | $62.82 | $230.75 | 1,641,967 | — | — |
| 2007-04-17 | $61.95 | $227.56 | 1,553,433 | — | — |
| 2007-04-16 | $61.86 | $227.23 | 1,338,333 | — | — |
| 2007-04-13 | $61.11 | $224.47 | 2,142,267 | — | — |
| 2007-04-12 | $60.93 | $223.81 | 3,189,733 | — | — |
| 2007-04-11 | $61.38 | $225.46 | 2,311,167 | — | — |
| 2007-04-10 | $62.49 | $229.54 | 1,407,633 | — | — |
| 2007-04-09 | $62.43 | $229.32 | 1,801,767 | — | — |
| 2007-04-05 | $62.01 | $227.78 | 1,158,100 | — | — |
| 2007-04-04 | $61.56 | $226.13 | 1,903,867 | — | — |
| 2007-04-03 | $62.31 | $228.88 | 1,834,833 | — | — |
| 2007-04-02 | $62.13 | $228.22 | 1,993,667 | — | — |
| 2007-03-30 | $60.87 | $223.59 | 2,345,433 | — | — |
| 2007-03-29 | $61.41 | $225.58 | 2,223,267 | — | — |
| 2007-03-28 | $60.96 | $223.92 | 2,377,300 | — | — |
| 2007-03-27 | $60.93 | $223.81 | 1,645,100 | — | — |
| 2007-03-26 | $61.29 | $225.13 | 1,815,267 | — | — |
| 2007-03-23 | $60.87 | $223.59 | 3,010,000 | — | — |
| 2007-03-22 | $61.02 | $224.14 | 2,969,267 | — | — |
| 2007-03-21 | $61.26 | $225.02 | 3,997,833 | — | — |
| 2007-03-20 | $60.63 | $222.71 | 3,136,700 | — | — |
| 2007-03-19 | $59.07 | $216.98 | 2,312,567 | — | — |
| 2007-03-16 | $58.68 | $215.55 | 3,088,500 | — | — |
| 2007-03-15 | $59.01 | $216.76 | 2,273,900 | — | — |
| 2007-03-14 | $58.17 | $213.67 | 2,997,567 | — | — |
| 2007-03-13 | $58.02 | $213.12 | 2,360,267 | — | — |
| 2007-03-12 | $58.77 | $215.88 | 1,851,767 | — | — |
| 2007-03-09 | $57.75 | $212.13 | 1,748,500 | — | — |
| 2007-03-08 | $58.32 | $214.22 | 1,735,467 | — | — |
| 2007-03-07 | $58.62 | $215.33 | 2,747,367 | — | — |
| 2007-03-06 | $58.65 | $215.44 | 3,301,733 | — | — |
| 2007-03-05 | $57.36 | $210.70 | 1,973,033 | — | — |
| 2007-03-02 | $58.47 | $214.78 | 2,039,567 | — | — |
| 2007-03-01 | $59.43 | $218.30 | 2,646,100 | — | — |
| 2007-02-28 | $59.04 | $216.87 | 3,451,767 | — | — |
| 2007-02-27 | $58.86 | $216.21 | 2,957,833 | — | — |
| 2007-02-26 | $60.03 | $220.51 | 2,745,767 | — | — |
| 2007-02-23 | $59.73 | $219.40 | 2,454,067 | — | — |
| 2007-02-22 | $59.46 | $218.41 | 1,914,633 | — | — |
| 2007-02-21 | $59.85 | $219.84 | 2,077,733 | — | — |
| 2007-02-20 | $59.85 | $219.84 | 3,604,167 | — | — |
| 2007-02-16 | $59.88 | $219.95 | 2,054,733 | — | — |
| 2007-02-15 | $60.00 | $220.40 | 1,474,500 | — | — |
| 2007-02-14 | $60.18 | $221.06 | 3,825,067 | — | — |
| 2007-02-13 | $61.17 | $222.38 | 2,011,700 | — | — |
| 2007-02-12 | $60.60 | $220.31 | 1,719,467 | — | — |
| 2007-02-09 | $60.48 | $219.87 | 1,550,500 | — | — |
| 2007-02-08 | $60.48 | $219.87 | 1,993,933 | — | — |
| 2007-02-07 | $59.97 | $218.02 | 2,869,200 | — | — |
| 2007-02-06 | $60.18 | $218.78 | 4,116,967 | — | — |
| 2007-02-05 | $60.87 | $221.29 | 3,567,900 | — | — |
| 2007-02-02 | $59.97 | $218.02 | 2,985,367 | — | — |
| 2007-02-01 | $59.55 | $216.49 | 4,729,400 | — | — |
| 2007-01-31 | $59.07 | $214.74 | 3,468,400 | — | — |
| 2007-01-30 | $58.41 | $212.35 | 3,287,200 | — | — |
| 2007-01-29 | $57.57 | $209.29 | 3,388,967 | — | — |
| 2007-01-26 | $57.24 | $208.09 | 4,573,567 | — | — |
| 2007-01-25 | $56.76 | $206.35 | 3,825,700 | — | — |
| 2007-01-24 | $56.25 | $204.49 | 3,288,800 | — | — |
| 2007-01-23 | $56.01 | $203.62 | 2,844,833 | — | — |
| 2007-01-22 | $55.92 | $203.29 | 2,654,333 | — | — |
| 2007-01-19 | $56.22 | $204.38 | 3,154,200 | — | — |
| 2007-01-18 | $56.04 | $203.73 | 2,886,600 | — | — |
| 2007-01-17 | $55.77 | $202.75 | 3,510,567 | — | — |
| 2007-01-16 | $55.86 | $203.08 | 3,327,800 | — | — |
| 2007-01-12 | $55.68 | $202.42 | 2,892,600 | — | — |
| 2007-01-11 | $55.95 | $203.40 | 3,197,000 | — | — |
| 2007-01-10 | $55.80 | $202.86 | 2,338,800 | — | — |
| 2007-01-09 | $56.04 | $203.73 | 2,964,600 | — | — |
| 2007-01-08 | $56.31 | $204.71 | 2,282,100 | — | — |
| 2007-01-05 | $56.22 | $204.38 | 2,948,467 | — | — |
| 2007-01-04 | $57.54 | $209.18 | 3,946,433 | — | — |
| 2007-01-03 | $57.42 | $208.75 | 4,830,600 | — | — |