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
- 1973-05-03 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 | $53.37 | $457.12 | 1,614,000 | — | — |
| 2007-12-28 | $54.07 | $463.11 | 1,780,800 | — | — |
| 2007-12-27 | $53.50 | $458.23 | 2,465,000 | — | — |
| 2007-12-26 | $54.84 | $467.09 | 1,034,100 | — | — |
| 2007-12-24 | $55.75 | $474.85 | 402,400 | — | — |
| 2007-12-21 | $55.62 | $473.74 | 2,234,700 | — | — |
| 2007-12-20 | $55.15 | $469.74 | 2,052,000 | — | — |
| 2007-12-19 | $54.50 | $464.20 | 1,399,300 | — | — |
| 2007-12-18 | $54.64 | $465.39 | 1,534,400 | — | — |
| 2007-12-17 | $54.29 | $462.41 | 2,125,900 | — | — |
| 2007-12-14 | $55.14 | $469.65 | 1,552,500 | — | — |
| 2007-12-13 | $56.01 | $477.06 | 1,490,300 | — | — |
| 2007-12-12 | $56.00 | $476.98 | 2,980,200 | — | — |
| 2007-12-11 | $55.82 | $475.44 | 1,902,100 | — | — |
| 2007-12-10 | $57.45 | $489.33 | 1,705,000 | — | — |
| 2007-12-07 | $57.40 | $488.90 | 1,704,000 | — | — |
| 2007-12-06 | $56.89 | $484.56 | 2,076,600 | — | — |
| 2007-12-05 | $57.12 | $486.51 | 2,223,200 | — | — |
| 2007-12-04 | $55.90 | $476.12 | 2,241,200 | — | — |
| 2007-12-03 | $55.99 | $476.89 | 1,482,500 | — | — |
| 2007-11-30 | $55.98 | $476.80 | 1,699,700 | — | — |
| 2007-11-29 | $55.46 | $472.38 | 1,157,800 | — | — |
| 2007-11-28 | $55.55 | $473.14 | 2,128,000 | — | — |
| 2007-11-27 | $54.81 | $466.84 | 1,363,800 | — | — |
| 2007-11-26 | $54.53 | $464.45 | 1,897,800 | — | — |
| 2007-11-23 | $54.53 | $464.45 | 507,200 | — | — |
| 2007-11-21 | $54.36 | $463.01 | 1,543,400 | — | — |
| 2007-11-20 | $55.66 | $474.08 | 2,308,400 | — | — |
| 2007-11-19 | $54.51 | $464.28 | 2,340,800 | — | — |
| 2007-11-16 | $54.60 | $465.05 | 2,470,300 | — | — |
| 2007-11-15 | $54.56 | $464.71 | 2,708,300 | — | — |
| 2007-11-14 | $55.29 | $470.93 | 2,731,800 | — | — |
| 2007-11-13 | $55.57 | $473.31 | 2,729,900 | — | — |
| 2007-11-12 | $55.75 | $474.85 | 1,975,900 | — | — |
| 2007-11-09 | $56.65 | $482.51 | 2,225,800 | — | — |
| 2007-11-08 | $57.78 | $492.14 | 2,076,300 | — | — |
| 2007-11-07 | $56.48 | $481.06 | 1,645,000 | — | — |
| 2007-11-06 | $58.08 | $494.69 | 1,648,800 | — | — |
| 2007-11-05 | $58.05 | $494.44 | 1,506,300 | — | — |
| 2007-11-02 | $57.42 | $489.07 | 1,746,800 | — | — |
| 2007-11-01 | $56.43 | $480.64 | 2,104,800 | — | — |
| 2007-10-31 | $58.15 | $495.29 | 2,083,800 | — | — |
| 2007-10-30 | $57.30 | $488.05 | 1,027,500 | — | — |
| 2007-10-29 | $56.61 | $482.17 | 1,360,500 | — | — |
| 2007-10-26 | $56.64 | $482.43 | 1,178,400 | — | — |
| 2007-10-25 | $55.16 | $469.82 | 1,539,700 | — | — |
| 2007-10-24 | $54.52 | $464.37 | 2,444,400 | — | — |
| 2007-10-23 | $54.96 | $468.12 | 959,000 | — | — |
| 2007-10-22 | $55.04 | $468.80 | 1,238,300 | — | — |
| 2007-10-19 | $54.16 | $461.30 | 2,918,600 | — | — |
| 2007-10-18 | $55.95 | $476.55 | 1,151,000 | — | — |
| 2007-10-17 | $56.25 | $479.10 | 2,226,100 | — | — |
| 2007-10-16 | $55.89 | $476.04 | 1,184,700 | — | — |
| 2007-10-15 | $55.82 | $475.44 | 1,077,500 | — | — |
| 2007-10-12 | $56.52 | $481.40 | 1,283,700 | — | — |
| 2007-10-11 | $56.95 | $485.07 | 1,090,000 | — | — |
| 2007-10-10 | $56.76 | $483.45 | 1,315,900 | — | — |
| 2007-10-09 | $57.21 | $487.28 | 1,459,600 | — | — |
| 2007-10-08 | $56.05 | $477.40 | 944,500 | — | — |
| 2007-10-05 | $56.63 | $482.34 | 1,330,600 | — | — |
| 2007-10-04 | $56.55 | $481.66 | 976,500 | — | — |
| 2007-10-03 | $55.89 | $476.04 | 1,190,500 | — | — |
| 2007-10-02 | $56.07 | $477.57 | 1,178,200 | — | — |
| 2007-10-01 | $56.29 | $479.45 | 1,803,400 | — | — |
| 2007-09-28 | $55.45 | $472.29 | 2,447,400 | — | — |
| 2007-09-27 | $56.67 | $482.68 | 1,185,000 | — | — |
| 2007-09-26 | $57.31 | $488.13 | 1,616,200 | — | — |
| 2007-09-25 | $56.99 | $482.94 | 1,192,100 | — | — |
| 2007-09-24 | $57.36 | $486.07 | 976,400 | — | — |
| 2007-09-21 | $57.24 | $485.06 | 1,647,000 | — | — |
| 2007-09-20 | $56.75 | $480.90 | 1,322,500 | — | — |
| 2007-09-19 | $57.83 | $490.06 | 1,904,900 | — | — |
| 2007-09-18 | $56.50 | $478.78 | 1,567,100 | — | — |
| 2007-09-17 | $55.11 | $467.01 | 1,031,400 | — | — |
| 2007-09-14 | $55.33 | $468.87 | 1,777,600 | — | — |
| 2007-09-13 | $54.84 | $464.72 | 1,287,500 | — | — |
| 2007-09-12 | $54.17 | $459.04 | 1,272,000 | — | — |
| 2007-09-11 | $54.16 | $458.96 | 1,817,300 | — | — |
| 2007-09-10 | $53.21 | $450.91 | 1,295,100 | — | — |
| 2007-09-07 | $52.91 | $448.36 | 1,341,600 | — | — |
| 2007-09-06 | $54.13 | $458.70 | 932,800 | — | — |
| 2007-09-05 | $53.36 | $452.18 | 1,582,300 | — | — |
| 2007-09-04 | $54.63 | $462.94 | 1,936,600 | — | — |
| 2007-08-31 | $52.71 | $446.67 | 2,570,500 | — | — |
| 2007-08-30 | $52.72 | $446.75 | 1,601,500 | — | — |
| 2007-08-29 | $53.98 | $457.43 | 1,356,500 | — | — |
| 2007-08-28 | $52.12 | $441.67 | 1,779,600 | — | — |
| 2007-08-27 | $52.62 | $445.91 | 1,898,900 | — | — |
| 2007-08-24 | $54.80 | $464.38 | 930,000 | — | — |
| 2007-08-23 | $54.36 | $460.65 | 1,170,300 | — | — |
| 2007-08-22 | $54.37 | $460.74 | 1,595,900 | — | — |
| 2007-08-21 | $53.60 | $454.21 | 1,428,900 | — | — |
| 2007-08-20 | $52.98 | $448.96 | 2,083,600 | — | — |
| 2007-08-17 | $53.33 | $451.92 | 3,372,100 | — | — |
| 2007-08-16 | $52.19 | $442.26 | 4,363,700 | — | — |
| 2007-08-15 | $52.72 | $446.75 | 2,733,300 | — | — |
| 2007-08-14 | $52.91 | $448.36 | 2,364,400 | — | — |
| 2007-08-13 | $54.88 | $465.06 | 2,584,400 | — | — |
| 2007-08-10 | $53.14 | $450.31 | 3,357,600 | — | — |
| 2007-08-09 | $52.76 | $447.09 | 3,342,600 | — | — |
| 2007-08-08 | $56.30 | $477.09 | 3,885,300 | — | — |
| 2007-08-07 | $56.30 | $477.09 | 3,468,400 | — | — |
| 2007-08-06 | $56.09 | $475.31 | 2,453,800 | — | — |
| 2007-08-03 | $53.45 | $452.94 | 3,770,200 | — | — |
| 2007-08-02 | $55.86 | $473.36 | 2,659,600 | — | — |
| 2007-08-01 | $54.95 | $465.65 | 2,971,300 | — | — |
| 2007-07-31 | $52.89 | $448.19 | 3,566,600 | — | — |
| 2007-07-30 | $52.70 | $446.58 | 3,589,400 | — | — |
| 2007-07-27 | $52.70 | $446.58 | 3,318,900 | — | — |
| 2007-07-26 | $54.32 | $460.31 | 3,956,200 | — | — |
| 2007-07-25 | $56.61 | $479.72 | 2,554,400 | — | — |
| 2007-07-24 | $56.30 | $477.09 | 2,229,700 | — | — |
| 2007-07-23 | $59.25 | $502.09 | 1,740,200 | — | — |
| 2007-07-20 | $57.87 | $490.39 | 1,765,000 | — | — |
| 2007-07-19 | $59.16 | $501.33 | 1,879,500 | — | — |
| 2007-07-18 | $58.13 | $492.60 | 1,743,300 | — | — |
| 2007-07-17 | $57.47 | $487.00 | 1,606,900 | — | — |
| 2007-07-16 | $57.62 | $488.28 | 1,610,100 | — | — |
| 2007-07-13 | $58.21 | $493.28 | 2,253,600 | — | — |
| 2007-07-12 | $56.91 | $482.26 | 1,681,500 | — | — |
| 2007-07-11 | $55.87 | $473.45 | 1,373,500 | — | — |
| 2007-07-10 | $55.65 | $471.58 | 2,206,700 | — | — |
| 2007-07-09 | $56.14 | $475.73 | 2,095,500 | — | — |
| 2007-07-06 | $56.50 | $478.78 | 1,396,900 | — | — |
| 2007-07-05 | $56.57 | $479.38 | 1,401,500 | — | — |
| 2007-07-03 | $57.07 | $483.61 | 842,200 | — | — |
| 2007-07-02 | $57.39 | $486.33 | 1,205,500 | — | — |
| 2007-06-29 | $56.12 | $475.56 | 1,967,500 | — | — |
| 2007-06-28 | $55.83 | $473.11 | 2,245,100 | — | — |
| 2007-06-27 | $55.66 | $471.67 | 1,969,400 | — | — |
| 2007-06-26 | $54.70 | $461.07 | 3,479,300 | — | — |
| 2007-06-25 | $53.83 | $453.74 | 1,801,300 | — | — |
| 2007-06-22 | $53.62 | $451.97 | 2,143,800 | — | — |
| 2007-06-21 | $54.71 | $461.16 | 1,664,700 | — | — |
| 2007-06-20 | $54.21 | $456.94 | 1,518,300 | — | — |
| 2007-06-19 | $55.58 | $468.49 | 2,097,300 | — | — |
| 2007-06-18 | $55.72 | $469.67 | 1,477,300 | — | — |
| 2007-06-15 | $56.23 | $473.97 | 2,828,300 | — | — |
| 2007-06-14 | $54.90 | $462.76 | 2,166,300 | — | — |
| 2007-06-13 | $54.82 | $462.09 | 2,564,200 | — | — |
| 2007-06-12 | $54.11 | $456.10 | 2,646,400 | — | — |
| 2007-06-11 | $54.75 | $461.50 | 2,678,100 | — | — |
| 2007-06-08 | $54.76 | $461.58 | 2,782,900 | — | — |
| 2007-06-07 | $54.25 | $457.28 | 4,186,600 | — | — |
| 2007-06-06 | $56.86 | $479.28 | 2,361,400 | — | — |
| 2007-06-05 | $57.52 | $484.84 | 1,846,400 | — | — |
| 2007-06-04 | $58.57 | $493.69 | 1,792,400 | — | — |
| 2007-06-01 | $58.24 | $490.91 | 1,724,700 | — | — |
| 2007-05-31 | $58.27 | $491.17 | 1,943,200 | — | — |
| 2007-05-30 | $58.13 | $489.99 | 1,567,600 | — | — |
| 2007-05-29 | $57.48 | $484.51 | 1,800,300 | — | — |
| 2007-05-25 | $56.76 | $478.44 | 2,735,500 | — | — |
| 2007-05-24 | $57.26 | $482.65 | 2,853,800 | — | — |
| 2007-05-23 | $59.07 | $497.91 | 2,657,400 | — | — |
| 2007-05-22 | $59.76 | $503.73 | 2,564,000 | — | — |
| 2007-05-21 | $59.42 | $500.86 | 2,355,900 | — | — |
| 2007-05-18 | $58.86 | $496.14 | 1,763,800 | — | — |
| 2007-05-17 | $58.41 | $492.35 | 1,812,800 | — | — |
| 2007-05-16 | $58.64 | $494.28 | 1,595,700 | — | — |
| 2007-05-15 | $57.86 | $487.71 | 2,508,600 | — | — |
| 2007-05-14 | $57.62 | $485.69 | 3,192,200 | — | — |
| 2007-05-11 | $56.70 | $477.93 | 2,219,400 | — | — |
| 2007-05-10 | $55.50 | $467.82 | 1,693,200 | — | — |
| 2007-05-09 | $56.11 | $472.96 | 3,093,500 | — | — |
| 2007-05-08 | $55.02 | $463.77 | 1,628,300 | — | — |
| 2007-05-07 | $54.35 | $458.12 | 754,900 | — | — |
| 2007-05-04 | $53.94 | $454.67 | 1,071,200 | — | — |
| 2007-05-03 | $53.83 | $453.74 | 815,600 | — | — |
| 2007-05-02 | $53.75 | $453.07 | 815,900 | — | — |
| 2007-05-01 | $53.43 | $450.37 | 1,199,800 | — | — |
| 2007-04-30 | $52.35 | $441.27 | 1,458,500 | — | — |
| 2007-04-27 | $52.84 | $445.40 | 1,305,600 | — | — |
| 2007-04-26 | $53.57 | $451.55 | 1,878,200 | — | — |
| 2007-04-25 | $54.03 | $455.43 | 2,079,700 | — | — |
| 2007-04-24 | $52.72 | $444.38 | 1,341,900 | — | — |
| 2007-04-23 | $52.74 | $444.55 | 1,030,500 | — | — |
| 2007-04-20 | $52.15 | $439.58 | 1,702,000 | — | — |
| 2007-04-19 | $51.59 | $434.86 | 1,055,200 | — | — |
| 2007-04-18 | $51.91 | $437.56 | 1,060,300 | — | — |
| 2007-04-17 | $51.75 | $436.21 | 1,371,000 | — | — |
| 2007-04-16 | $51.93 | $437.73 | 1,498,500 | — | — |
| 2007-04-13 | $51.03 | $430.14 | 1,181,500 | — | — |
| 2007-04-12 | $51.29 | $432.33 | 1,421,500 | — | — |
| 2007-04-11 | $51.43 | $433.51 | 2,115,000 | — | — |
| 2007-04-10 | $51.58 | $434.78 | 1,570,600 | — | — |
| 2007-04-09 | $51.62 | $435.11 | 1,815,000 | — | — |
| 2007-04-05 | $51.13 | $430.98 | 1,596,100 | — | — |
| 2007-04-04 | $51.11 | $430.81 | 1,690,700 | — | — |
| 2007-04-03 | $50.92 | $429.21 | 2,401,300 | — | — |
| 2007-04-02 | $50.93 | $429.30 | 3,635,900 | — | — |
| 2007-03-30 | $49.13 | $414.12 | 2,558,000 | — | — |
| 2007-03-29 | $49.52 | $417.41 | 2,099,400 | — | — |
| 2007-03-28 | $49.48 | $417.07 | 1,679,700 | — | — |
| 2007-03-27 | $50.12 | $420.02 | 2,917,000 | — | — |
| 2007-03-26 | $50.78 | $425.56 | 2,504,800 | — | — |
| 2007-03-23 | $50.24 | $421.03 | 2,794,400 | — | — |
| 2007-03-22 | $50.29 | $421.45 | 2,799,300 | — | — |
| 2007-03-21 | $50.00 | $419.02 | 4,334,500 | — | — |
| 2007-03-20 | $49.63 | $415.92 | 1,734,400 | — | — |
| 2007-03-19 | $48.97 | $410.39 | 1,627,300 | — | — |
| 2007-03-16 | $48.38 | $405.44 | 2,045,800 | — | — |
| 2007-03-15 | $48.77 | $408.71 | 1,990,400 | — | — |
| 2007-03-14 | $48.36 | $405.27 | 2,524,400 | — | — |
| 2007-03-13 | $47.72 | $399.91 | 2,540,600 | — | — |
| 2007-03-12 | $49.01 | $410.72 | 1,928,200 | — | — |
| 2007-03-09 | $48.94 | $410.14 | 1,644,300 | — | — |
| 2007-03-08 | $48.62 | $407.45 | 2,141,600 | — | — |
| 2007-03-07 | $48.35 | $405.19 | 2,274,700 | — | — |
| 2007-03-06 | $48.37 | $405.36 | 3,122,700 | — | — |
| 2007-03-05 | $47.41 | $397.31 | 2,930,000 | — | — |
| 2007-03-02 | $47.31 | $396.48 | 2,612,500 | — | — |
| 2007-03-01 | $47.58 | $398.74 | 2,543,700 | — | — |
| 2007-02-28 | $47.00 | $393.88 | 3,156,000 | — | — |
| 2007-02-27 | $46.83 | $392.45 | 2,775,300 | — | — |
| 2007-02-26 | $48.06 | $402.76 | 5,453,400 | — | — |
| 2007-02-23 | $46.97 | $393.63 | 2,081,200 | — | — |
| 2007-02-22 | $46.15 | $386.75 | 1,236,800 | — | — |
| 2007-02-21 | $46.23 | $387.42 | 1,576,600 | — | — |
| 2007-02-20 | $46.70 | $391.36 | 942,100 | — | — |
| 2007-02-16 | $46.48 | $389.52 | 1,012,900 | — | — |
| 2007-02-15 | $46.45 | $389.27 | 1,160,000 | — | — |
| 2007-02-14 | $46.75 | $391.78 | 1,501,200 | — | — |
| 2007-02-13 | $46.36 | $388.51 | 1,510,000 | — | — |
| 2007-02-12 | $46.21 | $387.26 | 988,800 | — | — |
| 2007-02-09 | $46.16 | $386.84 | 1,611,000 | — | — |
| 2007-02-08 | $45.96 | $385.16 | 1,235,100 | — | — |
| 2007-02-07 | $45.98 | $385.33 | 1,078,900 | — | — |
| 2007-02-06 | $46.08 | $386.17 | 1,382,100 | — | — |
| 2007-02-05 | $45.79 | $383.74 | 1,320,600 | — | — |
| 2007-02-02 | $45.43 | $380.72 | 1,172,500 | — | — |
| 2007-02-01 | $45.33 | $379.88 | 1,407,200 | — | — |
| 2007-01-31 | $44.98 | $376.95 | 1,770,600 | — | — |
| 2007-01-30 | $45.33 | $379.88 | 2,429,700 | — | — |
| 2007-01-29 | $44.66 | $374.27 | 2,150,900 | — | — |
| 2007-01-26 | $44.56 | $373.43 | 2,221,500 | — | — |
| 2007-01-25 | $44.31 | $371.33 | 2,431,000 | — | — |
| 2007-01-24 | $44.20 | $370.41 | 2,281,100 | — | — |
| 2007-01-23 | $44.17 | $370.16 | 2,593,100 | — | — |
| 2007-01-22 | $43.67 | $365.97 | 1,616,500 | — | — |
| 2007-01-19 | $43.55 | $364.97 | 1,627,300 | — | — |
| 2007-01-18 | $43.27 | $362.62 | 3,260,000 | — | — |
| 2007-01-17 | $42.95 | $359.94 | 1,838,700 | — | — |
| 2007-01-16 | $42.94 | $359.85 | 1,886,800 | — | — |
| 2007-01-12 | $42.95 | $359.94 | 3,172,700 | — | — |
| 2007-01-11 | $43.10 | $361.19 | 5,213,500 | — | — |
| 2007-01-10 | $43.58 | $365.22 | 1,439,500 | — | — |
| 2007-01-09 | $43.66 | $365.89 | 1,517,200 | — | — |
| 2007-01-08 | $43.74 | $366.56 | 1,907,700 | — | — |
| 2007-01-05 | $43.98 | $368.57 | 2,316,300 | — | — |
| 2007-01-04 | $44.92 | $376.45 | 3,051,300 | — | — |
| 2007-01-03 | $45.46 | $380.97 | 2,796,100 | — | — |