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 | $48.47 | $196.94 | 1,498,400 | — | — |
| 2007-12-28 | $48.86 | $198.51 | 2,284,400 | — | — |
| 2007-12-27 | $48.92 | $198.73 | 1,510,200 | — | — |
| 2007-12-26 | $49.58 | $201.45 | 1,770,800 | — | — |
| 2007-12-24 | $48.97 | $198.93 | 1,615,200 | — | — |
| 2007-12-21 | $49.71 | $201.94 | 4,326,800 | — | — |
| 2007-12-20 | $47.44 | $192.74 | 3,943,200 | — | — |
| 2007-12-19 | $44.71 | $181.64 | 1,282,800 | — | — |
| 2007-12-18 | $44.56 | $181.02 | 2,396,600 | — | — |
| 2007-12-17 | $44.27 | $179.86 | 3,272,200 | — | — |
| 2007-12-14 | $44.81 | $182.05 | 2,018,400 | — | — |
| 2007-12-13 | $45.80 | $186.07 | 2,357,800 | — | — |
| 2007-12-12 | $46.25 | $187.90 | 2,084,400 | — | — |
| 2007-12-11 | $46.22 | $187.76 | 2,002,400 | — | — |
| 2007-12-10 | $47.88 | $194.50 | 1,415,800 | — | — |
| 2007-12-07 | $47.32 | $192.25 | 1,763,600 | — | — |
| 2007-12-06 | $47.71 | $193.83 | 2,485,600 | — | — |
| 2007-12-05 | $45.87 | $186.36 | 2,379,600 | — | — |
| 2007-12-04 | $44.63 | $181.32 | 3,429,600 | — | — |
| 2007-12-03 | $44.10 | $179.17 | 2,625,800 | — | — |
| 2007-11-30 | $44.65 | $181.42 | 3,479,200 | — | — |
| 2007-11-29 | $44.30 | $179.98 | 2,473,400 | — | — |
| 2007-11-28 | $44.97 | $182.72 | 2,667,400 | — | — |
| 2007-11-27 | $43.79 | $177.89 | 2,455,200 | — | — |
| 2007-11-26 | $43.12 | $175.19 | 2,223,400 | — | — |
| 2007-11-23 | $43.98 | $178.68 | 839,600 | — | — |
| 2007-11-21 | $43.44 | $176.49 | 3,650,800 | — | — |
| 2007-11-20 | $43.86 | $178.19 | 5,030,600 | — | — |
| 2007-11-19 | $42.65 | $173.26 | 4,702,400 | — | — |
| 2007-11-16 | $43.69 | $177.50 | 3,092,000 | — | — |
| 2007-11-15 | $44.23 | $179.69 | 3,215,600 | — | — |
| 2007-11-14 | $45.15 | $183.43 | 3,443,400 | — | — |
| 2007-11-13 | $44.56 | $181.02 | 2,326,200 | — | — |
| 2007-11-12 | $42.88 | $174.19 | 2,003,600 | — | — |
| 2007-11-09 | $44.25 | $179.78 | 2,371,400 | — | — |
| 2007-11-08 | $45.72 | $185.73 | 3,671,800 | — | — |
| 2007-11-07 | $43.96 | $178.58 | 2,489,800 | — | — |
| 2007-11-06 | $46.05 | $187.09 | 2,960,000 | — | — |
| 2007-11-05 | $45.03 | $182.92 | 1,710,000 | — | — |
| 2007-11-02 | $45.42 | $184.51 | 2,176,600 | — | — |
| 2007-11-01 | $45.07 | $183.11 | 1,562,400 | — | — |
| 2007-10-31 | $46.29 | $187.19 | 2,360,400 | — | — |
| 2007-10-30 | $45.70 | $184.78 | 1,575,200 | — | — |
| 2007-10-29 | $46.63 | $188.55 | 1,042,200 | — | — |
| 2007-10-26 | $46.24 | $187.01 | 1,340,200 | — | — |
| 2007-10-25 | $45.83 | $185.35 | 2,418,800 | — | — |
| 2007-10-24 | $46.85 | $189.44 | 3,903,800 | — | — |
| 2007-10-23 | $46.06 | $186.28 | 2,286,800 | — | — |
| 2007-10-22 | $46.05 | $186.22 | 2,133,400 | — | — |
| 2007-10-19 | $46.21 | $186.87 | 3,068,000 | — | — |
| 2007-10-18 | $47.78 | $193.22 | 1,738,400 | — | — |
| 2007-10-17 | $47.83 | $193.44 | 2,367,600 | — | — |
| 2007-10-16 | $47.87 | $193.58 | 3,514,000 | — | — |
| 2007-10-15 | $46.52 | $188.12 | 5,599,800 | — | — |
| 2007-10-12 | $48.20 | $194.91 | 2,281,000 | — | — |
| 2007-10-11 | $48.66 | $196.77 | 2,232,000 | — | — |
| 2007-10-10 | $49.50 | $200.17 | 1,768,000 | — | — |
| 2007-10-09 | $50.38 | $203.73 | 1,516,400 | — | — |
| 2007-10-08 | $50.44 | $203.97 | 1,342,800 | — | — |
| 2007-10-05 | $50.43 | $203.93 | 1,709,200 | — | — |
| 2007-10-04 | $49.86 | $201.63 | 1,606,200 | — | — |
| 2007-10-03 | $50.31 | $203.43 | 2,239,600 | — | — |
| 2007-10-02 | $50.63 | $204.74 | 2,030,800 | — | — |
| 2007-10-01 | $50.34 | $203.57 | 1,802,000 | — | — |
| 2007-09-28 | $49.52 | $200.25 | 2,816,200 | — | — |
| 2007-09-27 | $49.19 | $198.90 | 2,389,400 | — | — |
| 2007-09-26 | $48.30 | $195.32 | 1,692,800 | — | — |
| 2007-09-25 | $48.14 | $194.67 | 2,523,400 | — | — |
| 2007-09-24 | $48.67 | $196.84 | 1,736,000 | — | — |
| 2007-09-21 | $49.41 | $199.81 | 2,499,400 | — | — |
| 2007-09-20 | $49.19 | $198.92 | 2,558,400 | — | — |
| 2007-09-19 | $50.06 | $202.44 | 4,391,800 | — | — |
| 2007-09-18 | $48.47 | $196.03 | 3,338,000 | — | — |
| 2007-09-17 | $45.78 | $185.13 | 1,342,000 | — | — |
| 2007-09-14 | $46.26 | $187.09 | 1,822,400 | — | — |
| 2007-09-13 | $45.88 | $185.51 | 1,877,600 | — | — |
| 2007-09-12 | $46.00 | $186.02 | 2,841,400 | — | — |
| 2007-09-11 | $45.42 | $183.69 | 3,156,600 | — | — |
| 2007-09-10 | $44.83 | $181.31 | 1,778,600 | — | — |
| 2007-09-07 | $45.69 | $184.76 | 1,484,200 | — | — |
| 2007-09-06 | $47.31 | $191.32 | 1,997,400 | — | — |
| 2007-09-05 | $46.31 | $187.27 | 2,692,800 | — | — |
| 2007-09-04 | $47.32 | $191.36 | 1,885,400 | — | — |
| 2007-08-31 | $47.11 | $190.51 | 2,371,000 | — | — |
| 2007-08-30 | $46.40 | $187.62 | 1,602,600 | — | — |
| 2007-08-29 | $46.87 | $189.52 | 1,748,200 | — | — |
| 2007-08-28 | $45.17 | $182.64 | 3,167,800 | — | — |
| 2007-08-27 | $46.92 | $189.76 | 1,519,600 | — | — |
| 2007-08-24 | $47.30 | $191.27 | 1,754,200 | — | — |
| 2007-08-23 | $45.83 | $185.33 | 1,314,800 | — | — |
| 2007-08-22 | $46.68 | $188.77 | 1,457,200 | — | — |
| 2007-08-21 | $45.27 | $183.07 | 1,805,400 | — | — |
| 2007-08-20 | $45.29 | $183.13 | 2,198,800 | — | — |
| 2007-08-17 | $45.07 | $182.26 | 4,627,800 | — | — |
| 2007-08-16 | $42.56 | $172.11 | 4,909,000 | — | — |
| 2007-08-15 | $43.88 | $177.42 | 2,394,800 | — | — |
| 2007-08-14 | $44.85 | $181.35 | 3,901,800 | — | — |
| 2007-08-13 | $46.50 | $188.04 | 2,817,200 | — | — |
| 2007-08-10 | $46.72 | $188.95 | 5,491,200 | — | — |
| 2007-08-09 | $43.24 | $174.84 | 4,870,800 | — | — |
| 2007-08-08 | $46.83 | $189.37 | 3,038,800 | — | — |
| 2007-08-07 | $47.60 | $192.47 | 3,713,000 | — | — |
| 2007-08-06 | $48.69 | $196.90 | 3,162,800 | — | — |
| 2007-08-03 | $48.37 | $195.60 | 2,804,400 | — | — |
| 2007-08-02 | $49.79 | $201.36 | 4,201,600 | — | — |
| 2007-08-01 | $49.38 | $198.82 | 5,012,800 | — | — |
| 2007-07-31 | $48.59 | $195.64 | 3,375,400 | — | — |
| 2007-07-30 | $49.06 | $197.55 | 2,811,400 | — | — |
| 2007-07-27 | $47.33 | $190.58 | 3,049,600 | — | — |
| 2007-07-26 | $48.72 | $196.18 | 4,547,200 | — | — |
| 2007-07-25 | $49.65 | $199.92 | 2,941,000 | — | — |
| 2007-07-24 | $50.42 | $203.02 | 3,290,400 | — | — |
| 2007-07-23 | $51.28 | $206.45 | 3,036,800 | — | — |
| 2007-07-20 | $50.28 | $202.44 | 2,843,000 | — | — |
| 2007-07-19 | $51.06 | $205.58 | 2,025,600 | — | — |
| 2007-07-18 | $51.12 | $205.80 | 3,445,400 | — | — |
| 2007-07-17 | $51.00 | $205.34 | 4,436,800 | — | — |
| 2007-07-16 | $50.44 | $203.06 | 8,226,600 | — | — |
| 2007-07-13 | $49.05 | $197.49 | 2,961,600 | — | — |
| 2007-07-12 | $49.20 | $198.07 | 2,048,000 | — | — |
| 2007-07-11 | $47.63 | $191.77 | 1,247,200 | — | — |
| 2007-07-10 | $47.34 | $190.60 | 2,068,000 | — | — |
| 2007-07-09 | $48.46 | $195.11 | 2,398,400 | — | — |
| 2007-07-06 | $47.23 | $190.16 | 780,600 | — | — |
| 2007-07-05 | $47.15 | $189.84 | 987,600 | — | — |
| 2007-07-03 | $47.20 | $190.04 | 800,400 | — | — |
| 2007-07-02 | $47.33 | $190.54 | 1,956,400 | — | — |
| 2007-06-29 | $46.50 | $187.22 | 2,024,600 | — | — |
| 2007-06-28 | $46.29 | $186.38 | 1,158,200 | — | — |
| 2007-06-27 | $45.82 | $184.48 | 1,633,800 | — | — |
| 2007-06-26 | $45.86 | $184.62 | 1,382,400 | — | — |
| 2007-06-25 | $46.12 | $185.67 | 1,615,600 | — | — |
| 2007-06-22 | $46.47 | $187.12 | 2,706,600 | — | — |
| 2007-06-21 | $47.01 | $189.29 | 1,790,600 | — | — |
| 2007-06-20 | $47.04 | $189.40 | 1,993,600 | — | — |
| 2007-06-19 | $47.08 | $189.54 | 1,259,800 | — | — |
| 2007-06-18 | $46.90 | $188.83 | 1,464,400 | — | — |
| 2007-06-15 | $47.06 | $189.48 | 1,966,800 | — | — |
| 2007-06-14 | $46.86 | $188.65 | 2,864,000 | — | — |
| 2007-06-13 | $46.43 | $186.94 | 3,058,600 | — | — |
| 2007-06-12 | $45.55 | $183.40 | 4,324,400 | — | — |
| 2007-06-11 | $44.62 | $179.63 | 1,950,200 | — | — |
| 2007-06-08 | $44.56 | $179.43 | 3,131,200 | — | — |
| 2007-06-07 | $44.08 | $177.50 | 2,197,800 | — | — |
| 2007-06-06 | $45.26 | $182.23 | 2,271,200 | — | — |
| 2007-06-05 | $46.40 | $186.80 | 1,815,000 | — | — |
| 2007-06-04 | $46.60 | $187.62 | 1,476,000 | — | — |
| 2007-06-01 | $46.76 | $188.25 | 2,064,600 | — | — |
| 2007-05-31 | $46.87 | $188.71 | 2,114,000 | — | — |
| 2007-05-30 | $46.78 | $188.33 | 1,687,400 | — | — |
| 2007-05-29 | $46.52 | $187.30 | 1,660,000 | — | — |
| 2007-05-25 | $46.24 | $186.19 | 1,407,000 | — | — |
| 2007-05-24 | $45.72 | $184.10 | 2,402,400 | — | — |
| 2007-05-23 | $45.51 | $183.26 | 1,952,600 | — | — |
| 2007-05-22 | $45.74 | $184.16 | 1,573,400 | — | — |
| 2007-05-21 | $46.15 | $185.83 | 2,307,000 | — | — |
| 2007-05-18 | $46.20 | $186.01 | 1,682,600 | — | — |
| 2007-05-17 | $45.80 | $184.40 | 1,681,400 | — | — |
| 2007-05-16 | $45.95 | $185.01 | 2,004,400 | — | — |
| 2007-05-15 | $45.85 | $184.60 | 2,758,400 | — | — |
| 2007-05-14 | $45.83 | $184.52 | 2,321,200 | — | — |
| 2007-05-11 | $45.49 | $183.17 | 1,578,600 | — | — |
| 2007-05-10 | $45.19 | $181.93 | 2,055,800 | — | — |
| 2007-05-09 | $45.59 | $183.56 | 2,315,600 | — | — |
| 2007-05-08 | $45.48 | $183.11 | 1,705,600 | — | — |
| 2007-05-07 | $45.28 | $182.29 | 1,700,200 | — | — |
| 2007-05-04 | $45.30 | $182.39 | 1,154,400 | — | — |
| 2007-05-03 | $45.37 | $182.65 | 2,481,400 | — | — |
| 2007-05-02 | $45.53 | $182.43 | 2,822,000 | — | — |
| 2007-05-01 | $44.83 | $179.62 | 2,347,200 | — | — |
| 2007-04-30 | $44.61 | $178.74 | 2,654,000 | — | — |
| 2007-04-27 | $45.30 | $181.53 | 4,331,200 | — | — |
| 2007-04-26 | $44.31 | $177.58 | 1,742,000 | — | — |
| 2007-04-25 | $44.20 | $177.12 | 2,228,600 | — | — |
| 2007-04-24 | $44.04 | $176.48 | 2,388,800 | — | — |
| 2007-04-23 | $43.92 | $176.02 | 2,284,600 | — | — |
| 2007-04-20 | $43.54 | $174.46 | 2,572,800 | — | — |
| 2007-04-19 | $43.10 | $172.71 | 2,236,200 | — | — |
| 2007-04-18 | $43.25 | $173.31 | 2,324,200 | — | — |
| 2007-04-17 | $43.40 | $173.91 | 2,855,400 | — | — |
| 2007-04-16 | $43.75 | $175.32 | 3,938,600 | — | — |
| 2007-04-13 | $42.58 | $170.63 | 2,101,800 | — | — |
| 2007-04-12 | $42.42 | $170.01 | 1,950,000 | — | — |
| 2007-04-11 | $42.05 | $168.50 | 1,900,000 | — | — |
| 2007-04-10 | $42.47 | $170.17 | 1,264,800 | — | — |
| 2007-04-09 | $42.76 | $171.33 | 1,511,600 | — | — |
| 2007-04-05 | $42.72 | $171.19 | 1,080,800 | — | — |
| 2007-04-04 | $42.43 | $170.03 | 1,468,400 | — | — |
| 2007-04-03 | $42.38 | $169.81 | 1,647,400 | — | — |
| 2007-04-02 | $41.92 | $168.00 | 1,717,000 | — | — |
| 2007-03-30 | $41.78 | $167.42 | 1,871,200 | — | — |
| 2007-03-29 | $41.47 | $166.16 | 2,746,000 | — | — |
| 2007-03-28 | $41.92 | $168.00 | 1,706,600 | — | — |
| 2007-03-27 | $42.02 | $168.38 | 1,263,400 | — | — |
| 2007-03-26 | $42.54 | $170.49 | 1,931,600 | — | — |
| 2007-03-23 | $42.76 | $171.37 | 1,954,000 | — | — |
| 2007-03-22 | $42.49 | $170.27 | 1,755,400 | — | — |
| 2007-03-21 | $42.17 | $169.01 | 2,740,000 | — | — |
| 2007-03-20 | $41.79 | $167.48 | 1,835,000 | — | — |
| 2007-03-19 | $41.96 | $168.12 | 2,086,000 | — | — |
| 2007-03-16 | $41.26 | $165.34 | 1,787,400 | — | — |
| 2007-03-15 | $41.08 | $164.60 | 1,305,200 | — | — |
| 2007-03-14 | $41.29 | $165.48 | 2,523,800 | — | — |
| 2007-03-13 | $40.62 | $162.77 | 2,261,400 | — | — |
| 2007-03-12 | $41.29 | $165.44 | 1,800,200 | — | — |
| 2007-03-09 | $41.51 | $166.36 | 2,917,400 | — | — |
| 2007-03-08 | $40.79 | $163.44 | 1,840,400 | — | — |
| 2007-03-07 | $40.44 | $162.03 | 1,980,800 | — | — |
| 2007-03-06 | $40.45 | $162.07 | 1,915,200 | — | — |
| 2007-03-05 | $39.69 | $159.05 | 2,705,400 | — | — |
| 2007-03-02 | $39.87 | $159.75 | 1,829,400 | — | — |
| 2007-03-01 | $40.51 | $162.31 | 3,108,000 | — | — |
| 2007-02-28 | $40.50 | $162.29 | 2,839,400 | — | — |
| 2007-02-27 | $40.01 | $160.31 | 3,618,600 | — | — |
| 2007-02-26 | $41.71 | $167.12 | 2,444,800 | — | — |
| 2007-02-23 | $42.02 | $168.38 | 3,669,800 | — | — |
| 2007-02-22 | $41.67 | $167.00 | 5,482,800 | — | — |
| 2007-02-21 | $40.39 | $161.85 | 2,220,200 | — | — |
| 2007-02-20 | $39.83 | $159.59 | 1,867,600 | — | — |
| 2007-02-16 | $39.74 | $159.25 | 1,608,800 | — | — |
| 2007-02-15 | $39.96 | $160.11 | 2,247,000 | — | — |
| 2007-02-14 | $39.62 | $158.75 | 2,458,800 | — | — |
| 2007-02-13 | $39.01 | $156.34 | 1,120,200 | — | — |
| 2007-02-12 | $38.61 | $154.72 | 1,133,600 | — | — |
| 2007-02-09 | $38.72 | $155.14 | 1,649,600 | — | — |
| 2007-02-08 | $38.91 | $155.92 | 1,920,800 | — | — |
| 2007-02-07 | $39.27 | $157.36 | 1,369,600 | — | — |
| 2007-02-06 | $39.06 | $156.50 | 1,875,000 | — | — |
| 2007-02-05 | $39.41 | $157.93 | 1,653,400 | — | — |
| 2007-02-02 | $39.31 | $157.52 | 1,883,400 | — | — |
| 2007-02-01 | $39.17 | $156.98 | 2,402,600 | — | — |
| 2007-01-31 | $39.17 | $156.12 | 2,392,200 | — | — |
| 2007-01-30 | $38.48 | $153.35 | 3,078,400 | — | — |
| 2007-01-29 | $38.13 | $151.94 | 3,970,000 | — | — |
| 2007-01-26 | $37.83 | $150.74 | 2,434,400 | — | — |
| 2007-01-25 | $37.49 | $149.43 | 2,491,600 | — | — |
| 2007-01-24 | $37.96 | $151.26 | 1,983,200 | — | — |
| 2007-01-23 | $38.04 | $151.58 | 3,895,200 | — | — |
| 2007-01-22 | $36.90 | $147.06 | 8,213,200 | — | — |
| 2007-01-19 | $38.83 | $154.73 | 2,878,600 | — | — |
| 2007-01-18 | $38.17 | $152.12 | 2,118,400 | — | — |
| 2007-01-17 | $38.42 | $153.09 | 3,582,000 | — | — |
| 2007-01-16 | $37.58 | $149.75 | 1,623,000 | — | — |
| 2007-01-12 | $37.26 | $148.49 | 2,751,800 | — | — |
| 2007-01-11 | $37.14 | $148.01 | 5,331,800 | — | — |
| 2007-01-10 | $37.13 | $147.95 | 3,783,800 | — | — |
| 2007-01-09 | $37.11 | $147.89 | 2,994,800 | — | — |
| 2007-01-08 | $37.29 | $148.61 | 2,029,000 | — | — |
| 2007-01-05 | $37.31 | $148.69 | 1,275,800 | — | — |
| 2007-01-04 | $37.63 | $149.97 | 1,442,000 | — | — |
| 2007-01-03 | $37.60 | $149.83 | 2,639,600 | — | — |