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 | $59.76 | $544.35 | 1,508,400 | — | — |
| 2007-12-28 | $60.37 | $549.90 | 1,759,600 | — | — |
| 2007-12-27 | $59.46 | $541.57 | 1,810,000 | — | — |
| 2007-12-26 | $59.66 | $543.44 | 750,800 | — | — |
| 2007-12-24 | $60.03 | $546.76 | 499,400 | — | — |
| 2007-12-21 | $60.03 | $546.81 | 3,618,000 | — | — |
| 2007-12-20 | $59.41 | $541.16 | 2,620,600 | — | — |
| 2007-12-19 | $58.30 | $531.05 | 2,254,200 | — | — |
| 2007-12-18 | $58.65 | $534.19 | 2,059,600 | — | — |
| 2007-12-17 | $57.65 | $525.13 | 3,109,400 | — | — |
| 2007-12-14 | $58.44 | $532.28 | 2,547,400 | — | — |
| 2007-12-13 | $60.02 | $546.71 | 2,784,600 | — | — |
| 2007-12-12 | $58.90 | $536.56 | 5,890,600 | — | — |
| 2007-12-11 | $59.38 | $540.88 | 2,495,800 | — | — |
| 2007-12-10 | $60.83 | $554.09 | 1,986,800 | — | — |
| 2007-12-07 | $61.23 | $557.74 | 1,978,400 | — | — |
| 2007-12-06 | $61.29 | $558.24 | 1,645,600 | — | — |
| 2007-12-05 | $61.18 | $557.28 | 2,775,000 | — | — |
| 2007-12-04 | $60.04 | $546.85 | 2,900,800 | — | — |
| 2007-12-03 | $59.85 | $545.12 | 2,951,000 | — | — |
| 2007-11-30 | $59.77 | $544.44 | 4,019,000 | — | — |
| 2007-11-29 | $59.21 | $539.34 | 2,722,200 | — | — |
| 2007-11-28 | $59.36 | $540.66 | 3,725,000 | — | — |
| 2007-11-27 | $58.15 | $529.73 | 4,214,200 | — | — |
| 2007-11-26 | $57.22 | $521.21 | 4,157,000 | — | — |
| 2007-11-23 | $57.56 | $524.35 | 1,416,200 | — | — |
| 2007-11-21 | $57.65 | $525.17 | 3,967,000 | — | — |
| 2007-11-20 | $59.57 | $542.62 | 3,055,400 | — | — |
| 2007-11-19 | $59.06 | $537.92 | 4,311,800 | — | — |
| 2007-11-16 | $58.85 | $536.06 | 6,109,400 | — | — |
| 2007-11-15 | $59.17 | $538.97 | 3,948,800 | — | — |
| 2007-11-14 | $58.85 | $536.06 | 3,052,000 | — | — |
| 2007-11-13 | $58.83 | $535.83 | 4,096,000 | — | — |
| 2007-11-12 | $57.99 | $528.22 | 5,946,400 | — | — |
| 2007-11-09 | $59.73 | $544.07 | 5,270,800 | — | — |
| 2007-11-08 | $61.11 | $556.60 | 4,678,200 | — | — |
| 2007-11-07 | $60.19 | $548.26 | 4,609,000 | — | — |
| 2007-11-06 | $61.77 | $559.24 | 4,989,800 | — | — |
| 2007-11-05 | $62.08 | $562.00 | 6,680,800 | — | — |
| 2007-11-02 | $59.35 | $537.28 | 3,836,000 | — | — |
| 2007-11-01 | $58.98 | $533.98 | 4,319,400 | — | — |
| 2007-10-31 | $59.94 | $542.63 | 2,558,000 | — | — |
| 2007-10-30 | $59.79 | $541.36 | 2,032,400 | — | — |
| 2007-10-29 | $59.85 | $541.86 | 3,082,800 | — | — |
| 2007-10-26 | $59.74 | $540.91 | 3,671,000 | — | — |
| 2007-10-25 | $58.89 | $533.16 | 4,599,400 | — | — |
| 2007-10-24 | $57.42 | $519.90 | 2,788,400 | — | — |
| 2007-10-23 | $56.73 | $513.61 | 1,993,800 | — | — |
| 2007-10-22 | $56.77 | $513.97 | 2,686,800 | — | — |
| 2007-10-19 | $56.10 | $507.86 | 2,870,800 | — | — |
| 2007-10-18 | $57.37 | $519.40 | 1,788,600 | — | — |
| 2007-10-17 | $56.83 | $514.51 | 2,475,200 | — | — |
| 2007-10-16 | $56.92 | $515.28 | 1,810,800 | — | — |
| 2007-10-15 | $57.06 | $516.60 | 3,307,600 | — | — |
| 2007-10-12 | $57.71 | $522.48 | 1,765,800 | — | — |
| 2007-10-11 | $57.42 | $519.90 | 2,475,600 | — | — |
| 2007-10-10 | $57.51 | $520.63 | 1,505,400 | — | — |
| 2007-10-09 | $57.99 | $525.06 | 2,546,800 | — | — |
| 2007-10-08 | $56.88 | $514.92 | 1,051,800 | — | — |
| 2007-10-05 | $57.29 | $518.72 | 2,870,600 | — | — |
| 2007-10-04 | $56.35 | $510.17 | 2,129,800 | — | — |
| 2007-10-03 | $55.29 | $500.62 | 2,413,400 | — | — |
| 2007-10-02 | $54.88 | $496.86 | 1,795,800 | — | — |
| 2007-10-01 | $55.17 | $499.49 | 1,381,400 | — | — |
| 2007-09-28 | $54.15 | $490.21 | 2,067,000 | — | — |
| 2007-09-27 | $55.28 | $500.44 | 2,157,600 | — | — |
| 2007-09-26 | $55.48 | $502.29 | 1,627,000 | — | — |
| 2007-09-25 | $54.88 | $496.91 | 1,654,600 | — | — |
| 2007-09-24 | $54.80 | $496.14 | 1,380,400 | — | — |
| 2007-09-21 | $54.79 | $496.09 | 2,936,000 | — | — |
| 2007-09-20 | $54.40 | $492.51 | 1,309,800 | — | — |
| 2007-09-19 | $54.60 | $494.28 | 2,319,800 | — | — |
| 2007-09-18 | $53.49 | $484.32 | 3,357,800 | — | — |
| 2007-09-17 | $52.56 | $475.81 | 1,440,200 | — | — |
| 2007-09-14 | $52.85 | $478.48 | 2,204,000 | — | — |
| 2007-09-13 | $52.73 | $477.39 | 2,698,400 | — | — |
| 2007-09-12 | $52.56 | $475.86 | 2,955,800 | — | — |
| 2007-09-11 | $52.45 | $474.86 | 1,811,400 | — | — |
| 2007-09-10 | $52.12 | $471.87 | 1,841,200 | — | — |
| 2007-09-07 | $52.22 | $472.78 | 2,481,600 | — | — |
| 2007-09-06 | $53.15 | $481.15 | 2,434,000 | — | — |
| 2007-09-05 | $51.92 | $470.02 | 2,607,600 | — | — |
| 2007-09-04 | $52.63 | $476.49 | 2,777,800 | — | — |
| 2007-08-31 | $51.81 | $469.07 | 3,322,600 | — | — |
| 2007-08-30 | $51.20 | $463.50 | 2,298,200 | — | — |
| 2007-08-29 | $51.46 | $465.90 | 2,779,800 | — | — |
| 2007-08-28 | $49.62 | $449.24 | 3,580,000 | — | — |
| 2007-08-27 | $50.76 | $459.56 | 3,875,000 | — | — |
| 2007-08-24 | $52.56 | $475.81 | 2,346,000 | — | — |
| 2007-08-23 | $51.51 | $466.39 | 2,583,600 | — | — |
| 2007-08-22 | $51.17 | $463.27 | 2,843,800 | — | — |
| 2007-08-21 | $50.00 | $452.68 | 2,761,400 | — | — |
| 2007-08-20 | $49.85 | $451.28 | 2,080,800 | — | — |
| 2007-08-17 | $49.92 | $451.95 | 4,057,600 | — | — |
| 2007-08-16 | $48.26 | $436.88 | 5,880,600 | — | — |
| 2007-08-15 | $47.99 | $434.48 | 3,713,000 | — | — |
| 2007-08-14 | $49.26 | $446.02 | 2,887,800 | — | — |
| 2007-08-13 | $50.00 | $452.68 | 2,939,000 | — | — |
| 2007-08-10 | $48.99 | $443.58 | 5,558,600 | — | — |
| 2007-08-09 | $49.29 | $446.30 | 5,270,600 | — | — |
| 2007-08-08 | $51.35 | $464.90 | 6,013,400 | — | — |
| 2007-08-07 | $52.21 | $469.25 | 5,477,000 | — | — |
| 2007-08-06 | $51.81 | $465.65 | 5,113,000 | — | — |
| 2007-08-03 | $49.28 | $442.96 | 4,304,800 | — | — |
| 2007-08-02 | $51.33 | $461.38 | 3,504,400 | — | — |
| 2007-08-01 | $50.60 | $454.77 | 4,736,600 | — | — |
| 2007-07-31 | $49.98 | $449.25 | 5,607,600 | — | — |
| 2007-07-30 | $49.20 | $442.24 | 3,766,400 | — | — |
| 2007-07-27 | $48.92 | $439.72 | 4,196,200 | — | — |
| 2007-07-26 | $49.76 | $447.22 | 8,359,400 | — | — |
| 2007-07-25 | $51.74 | $465.11 | 3,845,000 | — | — |
| 2007-07-24 | $51.42 | $462.24 | 3,596,400 | — | — |
| 2007-07-23 | $53.80 | $483.58 | 2,632,000 | — | — |
| 2007-07-20 | $53.38 | $479.81 | 4,271,000 | — | — |
| 2007-07-19 | $54.86 | $493.11 | 3,677,800 | — | — |
| 2007-07-18 | $54.71 | $491.76 | 3,184,000 | — | — |
| 2007-07-17 | $53.88 | $484.35 | 2,702,600 | — | — |
| 2007-07-16 | $53.96 | $484.98 | 2,260,200 | — | — |
| 2007-07-13 | $55.13 | $495.49 | 2,074,200 | — | — |
| 2007-07-12 | $54.26 | $487.72 | 2,865,800 | — | — |
| 2007-07-11 | $52.76 | $474.19 | 2,794,000 | — | — |
| 2007-07-10 | $51.96 | $467.04 | 4,455,400 | — | — |
| 2007-07-09 | $53.31 | $479.18 | 3,011,000 | — | — |
| 2007-07-06 | $53.63 | $482.01 | 1,990,200 | — | — |
| 2007-07-05 | $54.29 | $487.99 | 1,968,000 | — | — |
| 2007-07-03 | $54.44 | $489.29 | 1,421,600 | — | — |
| 2007-07-02 | $54.94 | $493.79 | 2,350,200 | — | — |
| 2007-06-29 | $53.67 | $482.46 | 2,522,200 | — | — |
| 2007-06-28 | $53.33 | $479.31 | 3,380,200 | — | — |
| 2007-06-27 | $53.58 | $481.65 | 3,832,600 | — | — |
| 2007-06-26 | $52.97 | $476.17 | 4,583,400 | — | — |
| 2007-06-25 | $53.56 | $481.47 | 4,878,800 | — | — |
| 2007-06-22 | $52.59 | $472.71 | 5,853,800 | — | — |
| 2007-06-21 | $54.13 | $486.59 | 3,746,800 | — | — |
| 2007-06-20 | $53.24 | $478.55 | 5,538,800 | — | — |
| 2007-06-19 | $54.58 | $490.55 | 4,252,200 | — | — |
| 2007-06-18 | $55.35 | $497.47 | 1,984,800 | — | — |
| 2007-06-15 | $56.17 | $504.89 | 2,926,600 | — | — |
| 2007-06-14 | $55.18 | $495.99 | 2,414,400 | — | — |
| 2007-06-13 | $54.88 | $493.25 | 2,663,400 | — | — |
| 2007-06-12 | $54.03 | $485.61 | 4,618,000 | — | — |
| 2007-06-11 | $54.50 | $489.88 | 4,057,000 | — | — |
| 2007-06-08 | $53.40 | $479.99 | 4,198,600 | — | — |
| 2007-06-07 | $52.15 | $468.80 | 5,833,400 | — | — |
| 2007-06-06 | $54.39 | $488.89 | 3,027,000 | — | — |
| 2007-06-05 | $55.00 | $494.37 | 3,216,800 | — | — |
| 2007-06-04 | $55.86 | $502.10 | 2,143,600 | — | — |
| 2007-06-01 | $56.13 | $504.57 | 2,364,600 | — | — |
| 2007-05-31 | $56.45 | $507.40 | 3,204,400 | — | — |
| 2007-05-30 | $56.35 | $506.50 | 2,748,400 | — | — |
| 2007-05-29 | $55.94 | $502.82 | 2,249,600 | — | — |
| 2007-05-25 | $55.46 | $498.46 | 2,551,200 | — | — |
| 2007-05-24 | $55.47 | $498.59 | 3,812,600 | — | — |
| 2007-05-23 | $57.21 | $514.19 | 2,357,400 | — | — |
| 2007-05-22 | $58.01 | $521.38 | 2,717,600 | — | — |
| 2007-05-21 | $58.81 | $528.62 | 2,901,000 | — | — |
| 2007-05-18 | $59.13 | $531.54 | 2,612,800 | — | — |
| 2007-05-17 | $59.35 | $533.42 | 1,399,400 | — | — |
| 2007-05-16 | $59.76 | $537.15 | 1,987,200 | — | — |
| 2007-05-15 | $59.54 | $535.18 | 1,844,600 | — | — |
| 2007-05-14 | $59.26 | $532.71 | 1,299,000 | — | — |
| 2007-05-11 | $59.19 | $531.99 | 2,257,200 | — | — |
| 2007-05-10 | $58.90 | $529.38 | 2,534,200 | — | — |
| 2007-05-09 | $59.25 | $532.57 | 1,978,800 | — | — |
| 2007-05-08 | $59.03 | $530.59 | 2,311,600 | — | — |
| 2007-05-07 | $59.35 | $531.04 | 1,946,800 | — | — |
| 2007-05-04 | $58.63 | $524.65 | 1,785,200 | — | — |
| 2007-05-03 | $58.22 | $520.93 | 2,444,200 | — | — |
| 2007-05-02 | $58.03 | $519.19 | 1,383,000 | — | — |
| 2007-05-01 | $57.60 | $515.38 | 3,377,400 | — | — |
| 2007-04-30 | $56.57 | $506.17 | 2,044,200 | — | — |
| 2007-04-27 | $57.06 | $510.55 | 2,451,600 | — | — |
| 2007-04-26 | $57.55 | $514.94 | 2,165,200 | — | — |
| 2007-04-25 | $58.23 | $521.02 | 2,072,800 | — | — |
| 2007-04-24 | $57.65 | $515.79 | 2,488,000 | — | — |
| 2007-04-23 | $57.47 | $514.27 | 2,372,200 | — | — |
| 2007-04-20 | $56.95 | $509.57 | 3,918,600 | — | — |
| 2007-04-19 | $56.34 | $504.11 | 3,336,800 | — | — |
| 2007-04-18 | $56.43 | $504.92 | 3,187,400 | — | — |
| 2007-04-17 | $55.95 | $500.58 | 2,705,400 | — | — |
| 2007-04-16 | $55.56 | $497.18 | 2,214,000 | — | — |
| 2007-04-13 | $54.87 | $490.96 | 2,579,000 | — | — |
| 2007-04-12 | $54.33 | $486.08 | 2,711,400 | — | — |
| 2007-04-11 | $54.54 | $488.05 | 2,618,200 | — | — |
| 2007-04-10 | $55.15 | $493.46 | 1,538,200 | — | — |
| 2007-04-09 | $55.17 | $493.69 | 1,774,200 | — | — |
| 2007-04-05 | $54.65 | $488.99 | 1,900,400 | — | — |
| 2007-04-04 | $54.24 | $485.28 | 2,497,600 | — | — |
| 2007-04-03 | $54.33 | $486.13 | 3,414,200 | — | — |
| 2007-04-02 | $53.82 | $481.56 | 3,204,000 | — | — |
| 2007-03-30 | $52.46 | $469.39 | 3,440,400 | — | — |
| 2007-03-29 | $52.58 | $470.47 | 2,501,600 | — | — |
| 2007-03-28 | $52.06 | $465.81 | 2,182,800 | — | — |
| 2007-03-27 | $52.34 | $468.32 | 2,358,600 | — | — |
| 2007-03-26 | $52.12 | $466.35 | 3,440,800 | — | — |
| 2007-03-23 | $52.03 | $465.55 | 2,907,200 | — | — |
| 2007-03-22 | $52.07 | $465.90 | 3,729,600 | — | — |
| 2007-03-21 | $52.08 | $466.04 | 3,973,200 | — | — |
| 2007-03-20 | $51.04 | $456.73 | 2,557,400 | — | — |
| 2007-03-19 | $50.33 | $450.29 | 2,034,400 | — | — |
| 2007-03-16 | $49.89 | $446.40 | 4,631,400 | — | — |
| 2007-03-15 | $50.06 | $447.96 | 4,782,200 | — | — |
| 2007-03-14 | $49.49 | $442.86 | 3,673,400 | — | — |
| 2007-03-13 | $49.28 | $440.90 | 5,041,800 | — | — |
| 2007-03-12 | $49.55 | $443.36 | 2,009,000 | — | — |
| 2007-03-09 | $48.92 | $437.67 | 3,959,000 | — | — |
| 2007-03-08 | $48.94 | $437.90 | 3,192,000 | — | — |
| 2007-03-07 | $48.28 | $431.99 | 2,332,800 | — | — |
| 2007-03-06 | $48.24 | $431.68 | 3,237,400 | — | — |
| 2007-03-05 | $47.79 | $427.61 | 3,178,600 | — | — |
| 2007-03-02 | $48.13 | $430.61 | 3,005,000 | — | — |
| 2007-03-01 | $49.28 | $440.94 | 3,721,800 | — | — |
| 2007-02-28 | $49.38 | $441.79 | 4,308,000 | — | — |
| 2007-02-27 | $49.29 | $440.98 | 3,074,200 | — | — |
| 2007-02-26 | $51.42 | $460.13 | 2,746,200 | — | — |
| 2007-02-23 | $50.47 | $451.63 | 2,252,800 | — | — |
| 2007-02-22 | $49.97 | $447.11 | 2,065,400 | — | — |
| 2007-02-21 | $49.81 | $445.68 | 2,289,200 | — | — |
| 2007-02-20 | $49.92 | $446.62 | 2,229,800 | — | — |
| 2007-02-16 | $49.83 | $445.86 | 3,085,000 | — | — |
| 2007-02-15 | $49.62 | $443.98 | 2,598,000 | — | — |
| 2007-02-14 | $49.97 | $447.16 | 2,175,000 | — | — |
| 2007-02-13 | $49.76 | $445.23 | 2,611,400 | — | — |
| 2007-02-12 | $48.96 | $438.08 | 2,208,600 | — | — |
| 2007-02-09 | $49.06 | $438.97 | 1,850,600 | — | — |
| 2007-02-08 | $49.12 | $439.51 | 2,415,000 | — | — |
| 2007-02-07 | $48.96 | $438.08 | 2,129,000 | — | — |
| 2007-02-06 | $48.96 | $435.66 | 4,191,400 | — | — |
| 2007-02-05 | $48.85 | $434.68 | 6,047,400 | — | — |
| 2007-02-02 | $47.56 | $423.25 | 3,029,400 | — | — |
| 2007-02-01 | $47.31 | $420.98 | 4,028,600 | — | — |
| 2007-01-31 | $46.42 | $413.10 | 2,535,800 | — | — |
| 2007-01-30 | $46.29 | $411.95 | 2,357,800 | — | — |
| 2007-01-29 | $46.08 | $410.03 | 1,897,200 | — | — |
| 2007-01-26 | $45.94 | $408.79 | 1,234,200 | — | — |
| 2007-01-25 | $45.91 | $408.52 | 1,454,600 | — | — |
| 2007-01-24 | $46.22 | $411.32 | 1,339,000 | — | — |
| 2007-01-23 | $46.04 | $409.72 | 2,049,200 | — | — |
| 2007-01-22 | $46.06 | $409.86 | 2,754,000 | — | — |
| 2007-01-19 | $45.51 | $405.01 | 2,247,600 | — | — |
| 2007-01-18 | $45.22 | $402.43 | 2,288,000 | — | — |
| 2007-01-17 | $45.38 | $403.76 | 3,125,600 | — | — |
| 2007-01-16 | $45.36 | $403.58 | 3,041,000 | — | — |
| 2007-01-12 | $45.23 | $402.47 | 2,312,400 | — | — |
| 2007-01-11 | $45.94 | $408.79 | 2,283,600 | — | — |
| 2007-01-10 | $45.98 | $409.14 | 1,353,000 | — | — |
| 2007-01-09 | $45.51 | $404.92 | 2,059,400 | — | — |
| 2007-01-08 | $45.54 | $405.18 | 3,373,600 | — | — |
| 2007-01-05 | $45.88 | $408.25 | 4,539,000 | — | — |
| 2007-01-04 | $47.04 | $418.58 | 5,220,200 | — | — |
| 2007-01-03 | $46.49 | $413.68 | 2,639,800 | — | — |