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
- 1972-06-01 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 | $56.66 | $157.66 | 1,814,300 | — | — |
| 2007-12-28 | $57.03 | $158.69 | 1,898,300 | — | — |
| 2007-12-27 | $56.92 | $158.38 | 2,347,500 | — | — |
| 2007-12-26 | $57.89 | $161.08 | 3,426,800 | — | — |
| 2007-12-24 | $57.45 | $159.85 | 1,294,400 | — | — |
| 2007-12-21 | $55.83 | $155.35 | 5,214,500 | — | — |
| 2007-12-20 | $55.40 | $154.15 | 2,903,700 | — | — |
| 2007-12-19 | $55.20 | $153.59 | 2,914,300 | — | — |
| 2007-12-18 | $55.39 | $154.12 | 3,126,600 | — | — |
| 2007-12-17 | $54.48 | $151.59 | 3,355,700 | — | — |
| 2007-12-14 | $56.21 | $156.40 | 3,188,600 | — | — |
| 2007-12-13 | $56.96 | $158.49 | 3,421,500 | — | — |
| 2007-12-12 | $56.20 | $156.38 | 4,999,300 | — | — |
| 2007-12-11 | $56.25 | $156.52 | 3,521,800 | — | — |
| 2007-12-10 | $58.29 | $162.19 | 3,186,900 | — | — |
| 2007-12-07 | $58.32 | $162.28 | 2,192,800 | — | — |
| 2007-12-06 | $58.02 | $161.44 | 2,757,100 | — | — |
| 2007-12-05 | $57.64 | $160.38 | 3,390,000 | — | — |
| 2007-12-04 | $57.93 | $161.19 | 3,894,700 | — | — |
| 2007-12-03 | $57.43 | $159.80 | 3,367,400 | — | — |
| 2007-11-30 | $57.02 | $158.66 | 3,752,300 | — | — |
| 2007-11-29 | $56.49 | $157.18 | 2,532,300 | — | — |
| 2007-11-28 | $56.49 | $157.18 | 4,366,400 | — | — |
| 2007-11-27 | $54.19 | $150.78 | 3,645,300 | — | — |
| 2007-11-26 | $53.73 | $149.50 | 2,984,600 | — | — |
| 2007-11-23 | $54.68 | $152.15 | 1,470,300 | — | — |
| 2007-11-21 | $53.38 | $148.53 | 4,393,900 | — | — |
| 2007-11-20 | $54.50 | $151.65 | 4,610,800 | — | — |
| 2007-11-19 | $53.76 | $149.59 | 4,223,300 | — | — |
| 2007-11-16 | $54.97 | $152.95 | 3,945,000 | — | — |
| 2007-11-15 | $55.03 | $153.12 | 3,690,600 | — | — |
| 2007-11-14 | $55.58 | $154.65 | 3,909,700 | — | — |
| 2007-11-13 | $55.60 | $153.87 | 3,962,300 | — | — |
| 2007-11-12 | $54.18 | $149.94 | 3,865,100 | — | — |
| 2007-11-09 | $54.79 | $151.63 | 4,073,400 | — | — |
| 2007-11-08 | $55.38 | $153.26 | 5,009,100 | — | — |
| 2007-11-07 | $54.98 | $152.16 | 5,553,300 | — | — |
| 2007-11-06 | $54.28 | $150.22 | 4,842,600 | — | — |
| 2007-11-05 | $51.53 | $142.61 | 3,451,900 | — | — |
| 2007-11-02 | $51.83 | $143.44 | 3,663,800 | — | — |
| 2007-11-01 | $51.34 | $142.08 | 3,904,700 | — | — |
| 2007-10-31 | $52.27 | $144.66 | 2,828,300 | — | — |
| 2007-10-30 | $50.89 | $140.84 | 2,029,900 | — | — |
| 2007-10-29 | $51.53 | $142.61 | 2,406,500 | — | — |
| 2007-10-26 | $51.40 | $142.25 | 2,292,800 | — | — |
| 2007-10-25 | $51.07 | $141.34 | 2,679,100 | — | — |
| 2007-10-24 | $50.99 | $141.11 | 3,216,900 | — | — |
| 2007-10-23 | $51.20 | $141.70 | 2,147,200 | — | — |
| 2007-10-22 | $50.97 | $141.06 | 3,156,500 | — | — |
| 2007-10-19 | $50.50 | $139.76 | 5,771,600 | — | — |
| 2007-10-18 | $53.61 | $148.36 | 2,321,400 | — | — |
| 2007-10-17 | $52.94 | $146.51 | 2,672,100 | — | — |
| 2007-10-16 | $52.66 | $145.74 | 2,327,700 | — | — |
| 2007-10-15 | $52.98 | $146.62 | 2,691,800 | — | — |
| 2007-10-12 | $53.09 | $146.93 | 3,131,000 | — | — |
| 2007-10-11 | $53.86 | $149.06 | 3,003,600 | — | — |
| 2007-10-10 | $54.57 | $151.02 | 2,124,000 | — | — |
| 2007-10-09 | $54.74 | $151.49 | 2,069,500 | — | — |
| 2007-10-08 | $54.24 | $150.11 | 1,838,600 | — | — |
| 2007-10-05 | $54.27 | $150.19 | 2,545,700 | — | — |
| 2007-10-04 | $53.37 | $147.70 | 1,800,100 | — | — |
| 2007-10-03 | $52.94 | $146.51 | 2,357,400 | — | — |
| 2007-10-02 | $53.42 | $147.84 | 2,135,900 | — | — |
| 2007-10-01 | $53.93 | $149.25 | 3,049,400 | — | — |
| 2007-09-28 | $53.22 | $147.29 | 3,140,300 | — | — |
| 2007-09-27 | $53.37 | $147.70 | 5,225,200 | — | — |
| 2007-09-26 | $51.57 | $142.72 | 2,761,500 | — | — |
| 2007-09-25 | $51.02 | $141.20 | 2,756,800 | — | — |
| 2007-09-24 | $50.25 | $139.07 | 2,509,000 | — | — |
| 2007-09-21 | $50.20 | $138.93 | 3,651,600 | — | — |
| 2007-09-20 | $50.36 | $139.37 | 2,554,900 | — | — |
| 2007-09-19 | $50.97 | $141.06 | 3,324,300 | — | — |
| 2007-09-18 | $50.19 | $138.90 | 2,821,700 | — | — |
| 2007-09-17 | $48.17 | $133.31 | 1,780,000 | — | — |
| 2007-09-14 | $48.66 | $134.67 | 2,492,500 | — | — |
| 2007-09-13 | $48.11 | $133.14 | 1,531,600 | — | — |
| 2007-09-12 | $47.90 | $132.56 | 1,934,500 | — | — |
| 2007-09-11 | $47.90 | $132.56 | 2,088,800 | — | — |
| 2007-09-10 | $47.65 | $131.87 | 2,601,700 | — | — |
| 2007-09-07 | $47.38 | $131.12 | 2,507,100 | — | — |
| 2007-09-06 | $48.65 | $134.64 | 2,577,500 | — | — |
| 2007-09-05 | $48.84 | $135.16 | 3,675,700 | — | — |
| 2007-09-04 | $49.57 | $137.18 | 2,425,300 | — | — |
| 2007-08-31 | $49.23 | $136.24 | 2,850,100 | — | — |
| 2007-08-30 | $47.96 | $132.73 | 1,841,700 | — | — |
| 2007-08-29 | $48.25 | $133.53 | 2,885,500 | — | — |
| 2007-08-28 | $46.90 | $129.79 | 4,131,200 | — | — |
| 2007-08-27 | $47.44 | $131.29 | 1,785,400 | — | — |
| 2007-08-24 | $47.78 | $132.23 | 2,593,800 | — | — |
| 2007-08-23 | $46.23 | $127.94 | 2,810,200 | — | — |
| 2007-08-22 | $46.96 | $129.96 | 3,462,200 | — | — |
| 2007-08-21 | $45.98 | $127.25 | 4,687,300 | — | — |
| 2007-08-20 | $47.13 | $130.43 | 3,762,300 | — | — |
| 2007-08-17 | $46.31 | $128.16 | 5,169,700 | — | — |
| 2007-08-16 | $45.42 | $125.70 | 6,045,900 | — | — |
| 2007-08-15 | $45.88 | $126.97 | 3,365,700 | — | — |
| 2007-08-14 | $46.99 | $129.32 | 3,351,100 | — | — |
| 2007-08-13 | $48.11 | $132.40 | 3,300,300 | — | — |
| 2007-08-10 | $47.09 | $129.59 | 4,511,000 | — | — |
| 2007-08-09 | $45.82 | $126.10 | 5,197,400 | — | — |
| 2007-08-08 | $48.57 | $133.66 | 3,511,500 | — | — |
| 2007-08-07 | $48.42 | $133.25 | 4,576,600 | — | — |
| 2007-08-06 | $48.11 | $132.40 | 3,474,200 | — | — |
| 2007-08-03 | $46.57 | $128.16 | 3,364,800 | — | — |
| 2007-08-02 | $47.64 | $131.10 | 3,768,800 | — | — |
| 2007-08-01 | $47.88 | $131.77 | 3,767,500 | — | — |
| 2007-07-31 | $47.07 | $129.54 | 3,933,600 | — | — |
| 2007-07-30 | $47.88 | $131.77 | 3,868,700 | — | — |
| 2007-07-27 | $47.17 | $129.81 | 4,330,100 | — | — |
| 2007-07-26 | $48.25 | $132.78 | 5,251,500 | — | — |
| 2007-07-25 | $49.11 | $135.15 | 2,940,700 | — | — |
| 2007-07-24 | $49.17 | $135.32 | 2,972,800 | — | — |
| 2007-07-23 | $50.23 | $138.23 | 2,217,900 | — | — |
| 2007-07-20 | $49.94 | $137.43 | 4,060,000 | — | — |
| 2007-07-19 | $50.70 | $139.53 | 2,516,200 | — | — |
| 2007-07-18 | $50.07 | $137.79 | 2,880,400 | — | — |
| 2007-07-17 | $50.49 | $138.95 | 2,657,600 | — | — |
| 2007-07-16 | $50.22 | $138.21 | 3,590,100 | — | — |
| 2007-07-13 | $49.81 | $137.08 | 2,140,500 | — | — |
| 2007-07-12 | $49.41 | $135.98 | 2,852,200 | — | — |
| 2007-07-11 | $48.35 | $133.06 | 3,264,500 | — | — |
| 2007-07-10 | $47.59 | $130.97 | 4,044,800 | — | — |
| 2007-07-09 | $48.52 | $133.53 | 2,410,700 | — | — |
| 2007-07-06 | $48.07 | $132.29 | 1,925,400 | — | — |
| 2007-07-05 | $47.67 | $131.19 | 1,417,400 | — | — |
| 2007-07-03 | $47.81 | $131.57 | 889,300 | — | — |
| 2007-07-02 | $47.47 | $130.64 | 2,655,700 | — | — |
| 2007-06-29 | $46.80 | $128.79 | 3,092,500 | — | — |
| 2007-06-28 | $47.33 | $130.25 | 2,029,900 | — | — |
| 2007-06-27 | $47.28 | $130.11 | 2,977,000 | — | — |
| 2007-06-26 | $47.64 | $131.10 | 2,265,800 | — | — |
| 2007-06-25 | $47.61 | $131.02 | 2,104,800 | — | — |
| 2007-06-22 | $47.74 | $131.38 | 3,953,300 | — | — |
| 2007-06-21 | $48.10 | $132.37 | 2,676,000 | — | — |
| 2007-06-20 | $48.05 | $132.23 | 2,844,700 | — | — |
| 2007-06-19 | $49.11 | $135.15 | 2,478,800 | — | — |
| 2007-06-18 | $49.00 | $134.85 | 2,760,900 | — | — |
| 2007-06-15 | $48.70 | $134.02 | 3,711,400 | — | — |
| 2007-06-14 | $48.42 | $133.25 | 2,489,200 | — | — |
| 2007-06-13 | $48.21 | $132.67 | 2,637,400 | — | — |
| 2007-06-12 | $47.13 | $129.70 | 2,191,800 | — | — |
| 2007-06-11 | $47.90 | $131.82 | 2,609,100 | — | — |
| 2007-06-08 | $47.69 | $131.24 | 2,813,500 | — | — |
| 2007-06-07 | $47.04 | $129.45 | 2,999,600 | — | — |
| 2007-06-06 | $47.97 | $132.01 | 2,687,100 | — | — |
| 2007-06-05 | $48.36 | $133.09 | 2,496,800 | — | — |
| 2007-06-04 | $48.35 | $133.06 | 1,890,400 | — | — |
| 2007-06-01 | $48.80 | $134.30 | 2,091,000 | — | — |
| 2007-05-31 | $48.45 | $133.33 | 3,306,900 | — | — |
| 2007-05-30 | $47.95 | $131.96 | 3,419,500 | — | — |
| 2007-05-29 | $47.33 | $130.25 | 1,988,200 | — | — |
| 2007-05-25 | $47.27 | $130.09 | 1,842,200 | — | — |
| 2007-05-24 | $47.02 | $129.40 | 3,254,000 | — | — |
| 2007-05-23 | $47.16 | $129.78 | 4,009,600 | — | — |
| 2007-05-22 | $46.00 | $126.59 | 1,945,900 | — | — |
| 2007-05-21 | $46.17 | $127.06 | 2,195,600 | — | — |
| 2007-05-18 | $45.92 | $126.37 | 2,403,100 | — | — |
| 2007-05-17 | $45.83 | $126.12 | 1,647,700 | — | — |
| 2007-05-16 | $46.12 | $126.92 | 1,978,300 | — | — |
| 2007-05-15 | $45.77 | $125.96 | 2,700,300 | — | — |
| 2007-05-14 | $45.84 | $126.15 | 1,954,500 | — | — |
| 2007-05-11 | $46.15 | $127.00 | 2,366,100 | — | — |
| 2007-05-10 | $45.74 | $125.88 | 3,669,900 | — | — |
| 2007-05-09 | $46.59 | $128.22 | 3,467,500 | — | — |
| 2007-05-08 | $46.69 | $127.77 | 2,946,700 | — | — |
| 2007-05-07 | $46.75 | $127.93 | 4,525,500 | — | — |
| 2007-05-04 | $46.86 | $128.23 | 2,550,000 | — | — |
| 2007-05-03 | $46.67 | $127.71 | 2,940,300 | — | — |
| 2007-05-02 | $46.45 | $127.11 | 3,509,000 | — | — |
| 2007-05-01 | $46.09 | $126.12 | 5,385,700 | — | — |
| 2007-04-30 | $46.99 | $128.59 | 4,502,100 | — | — |
| 2007-04-27 | $47.88 | $131.02 | 4,735,000 | — | — |
| 2007-04-26 | $47.47 | $129.90 | 5,670,800 | — | — |
| 2007-04-25 | $45.45 | $124.37 | 2,389,900 | — | — |
| 2007-04-24 | $45.09 | $123.39 | 2,098,800 | — | — |
| 2007-04-23 | $45.00 | $123.14 | 2,040,800 | — | — |
| 2007-04-20 | $44.96 | $123.03 | 3,969,800 | — | — |
| 2007-04-19 | $44.45 | $121.64 | 2,444,100 | — | — |
| 2007-04-18 | $44.49 | $121.75 | 2,945,200 | — | — |
| 2007-04-17 | $44.37 | $121.42 | 3,425,400 | — | — |
| 2007-04-16 | $43.79 | $119.83 | 2,949,600 | — | — |
| 2007-04-13 | $43.22 | $118.27 | 3,726,600 | — | — |
| 2007-04-12 | $42.60 | $116.57 | 3,755,700 | — | — |
| 2007-04-11 | $41.85 | $114.52 | 2,644,100 | — | — |
| 2007-04-10 | $42.62 | $116.63 | 2,156,900 | — | — |
| 2007-04-09 | $42.72 | $116.90 | 1,138,900 | — | — |
| 2007-04-05 | $42.81 | $117.15 | 1,745,100 | — | — |
| 2007-04-04 | $42.71 | $116.88 | 1,884,500 | — | — |
| 2007-04-03 | $42.78 | $117.07 | 2,013,300 | — | — |
| 2007-04-02 | $42.71 | $116.88 | 2,359,800 | — | — |
| 2007-03-30 | $43.09 | $117.92 | 2,875,600 | — | — |
| 2007-03-29 | $42.90 | $117.40 | 2,117,300 | — | — |
| 2007-03-28 | $42.66 | $116.74 | 2,606,400 | — | — |
| 2007-03-27 | $42.91 | $117.42 | 3,579,400 | — | — |
| 2007-03-26 | $43.47 | $118.96 | 1,552,600 | — | — |
| 2007-03-23 | $43.90 | $120.13 | 1,339,300 | — | — |
| 2007-03-22 | $43.85 | $120.00 | 1,821,100 | — | — |
| 2007-03-21 | $44.15 | $120.82 | 2,616,900 | — | — |
| 2007-03-20 | $43.06 | $117.83 | 2,335,600 | — | — |
| 2007-03-19 | $42.92 | $117.45 | 1,833,100 | — | — |
| 2007-03-16 | $42.23 | $115.56 | 3,475,500 | — | — |
| 2007-03-15 | $42.39 | $116.00 | 2,495,300 | — | — |
| 2007-03-14 | $42.59 | $116.55 | 2,606,500 | — | — |
| 2007-03-13 | $42.21 | $115.51 | 2,673,600 | — | — |
| 2007-03-12 | $43.48 | $118.98 | 1,800,300 | — | — |
| 2007-03-09 | $43.50 | $119.04 | 2,980,000 | — | — |
| 2007-03-08 | $42.95 | $117.53 | 2,566,100 | — | — |
| 2007-03-07 | $42.57 | $116.49 | 2,132,500 | — | — |
| 2007-03-06 | $42.62 | $116.63 | 3,104,000 | — | — |
| 2007-03-05 | $42.11 | $115.23 | 2,944,600 | — | — |
| 2007-03-02 | $42.54 | $116.41 | 2,833,000 | — | — |
| 2007-03-01 | $42.97 | $117.59 | 3,789,200 | — | — |
| 2007-02-28 | $43.05 | $117.81 | 4,071,000 | — | — |
| 2007-02-27 | $43.53 | $119.12 | 3,784,900 | — | — |
| 2007-02-26 | $45.10 | $123.42 | 1,922,700 | — | — |
| 2007-02-23 | $45.31 | $123.99 | 1,669,400 | — | — |
| 2007-02-22 | $45.28 | $123.91 | 1,587,900 | — | — |
| 2007-02-21 | $45.46 | $124.40 | 2,122,200 | — | — |
| 2007-02-20 | $45.49 | $124.48 | 1,930,400 | — | — |
| 2007-02-16 | $45.32 | $124.02 | 1,812,900 | — | — |
| 2007-02-15 | $45.55 | $124.65 | 1,839,000 | — | — |
| 2007-02-14 | $45.80 | $125.33 | 3,628,400 | — | — |
| 2007-02-13 | $44.63 | $121.41 | 2,329,600 | — | — |
| 2007-02-12 | $44.40 | $120.78 | 2,250,100 | — | — |
| 2007-02-09 | $44.31 | $120.54 | 2,792,900 | — | — |
| 2007-02-08 | $44.70 | $121.60 | 2,764,600 | — | — |
| 2007-02-07 | $44.78 | $121.82 | 2,746,600 | — | — |
| 2007-02-06 | $45.12 | $122.74 | 3,170,000 | — | — |
| 2007-02-05 | $45.54 | $123.89 | 2,838,200 | — | — |
| 2007-02-02 | $45.20 | $122.96 | 2,977,400 | — | — |
| 2007-02-01 | $45.53 | $123.86 | 2,002,600 | — | — |
| 2007-01-31 | $44.97 | $122.33 | 2,413,300 | — | — |
| 2007-01-30 | $44.15 | $120.10 | 2,199,000 | — | — |
| 2007-01-29 | $44.08 | $119.91 | 2,250,300 | — | — |
| 2007-01-26 | $43.84 | $119.26 | 2,726,100 | — | — |
| 2007-01-25 | $44.01 | $119.72 | 3,283,400 | — | — |
| 2007-01-24 | $44.56 | $121.22 | 2,295,500 | — | — |
| 2007-01-23 | $44.48 | $121.00 | 2,097,500 | — | — |
| 2007-01-22 | $44.13 | $120.05 | 1,742,900 | — | — |
| 2007-01-19 | $44.41 | $120.81 | 2,267,500 | — | — |
| 2007-01-18 | $44.56 | $121.22 | 3,445,500 | — | — |
| 2007-01-17 | $44.51 | $121.08 | 2,884,000 | — | — |
| 2007-01-16 | $44.23 | $120.32 | 2,009,200 | — | — |
| 2007-01-12 | $44.05 | $119.83 | 2,228,900 | — | — |
| 2007-01-11 | $43.79 | $119.12 | 2,915,300 | — | — |
| 2007-01-10 | $43.59 | $118.58 | 2,473,900 | — | — |
| 2007-01-09 | $43.92 | $119.48 | 2,574,100 | — | — |
| 2007-01-08 | $43.91 | $119.45 | 1,814,500 | — | — |
| 2007-01-05 | $43.48 | $118.28 | 1,851,600 | — | — |
| 2007-01-04 | $43.86 | $119.32 | 1,796,500 | — | — |
| 2007-01-03 | $43.86 | $119.32 | 2,829,700 | — | — |