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
- 1973-05-02 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 | $58.23 | $922.38 | 2,819,282 | — | — |
| 2007-12-28 | $59.03 | $935.04 | 2,808,907 | — | — |
| 2007-12-27 | $58.06 | $919.67 | 3,208,337 | — | — |
| 2007-12-26 | $58.39 | $924.87 | 2,469,623 | — | — |
| 2007-12-24 | $58.53 | $927.13 | 2,339,517 | — | — |
| 2007-12-21 | $58.67 | $929.39 | 8,979,249 | — | — |
| 2007-12-20 | $58.79 | $931.31 | 6,708,991 | — | — |
| 2007-12-19 | $59.56 | $943.40 | 6,679,549 | — | — |
| 2007-12-18 | $61.02 | $966.56 | 6,928,824 | — | — |
| 2007-12-17 | $59.09 | $935.94 | 5,787,316 | — | — |
| 2007-12-14 | $59.86 | $948.26 | 8,162,023 | — | — |
| 2007-12-13 | $60.71 | $961.59 | 5,265,772 | — | — |
| 2007-12-12 | $58.85 | $932.21 | 6,631,881 | — | — |
| 2007-12-11 | $59.56 | $943.51 | 4,760,070 | — | — |
| 2007-12-10 | $61.47 | $973.68 | 5,087,297 | — | — |
| 2007-12-07 | $60.81 | $963.28 | 3,518,740 | — | — |
| 2007-12-06 | $61.08 | $967.58 | 3,458,173 | — | — |
| 2007-12-05 | $61.43 | $973.11 | 5,721,001 | — | — |
| 2007-12-04 | $59.97 | $949.95 | 5,179,549 | — | — |
| 2007-12-03 | $58.79 | $931.31 | 4,086,550 | — | — |
| 2007-11-30 | $57.82 | $915.94 | 5,770,352 | — | — |
| 2007-11-29 | $58.33 | $923.97 | 2,778,904 | — | — |
| 2007-11-28 | $58.70 | $929.84 | 5,864,005 | — | — |
| 2007-11-27 | $57.81 | $915.72 | 4,542,760 | — | — |
| 2007-11-26 | $57.15 | $905.21 | 5,565,940 | — | — |
| 2007-11-23 | $57.52 | $911.09 | 3,691,746 | — | — |
| 2007-11-21 | $57.28 | $907.25 | 6,643,377 | — | — |
| 2007-11-20 | $57.89 | $916.96 | 4,435,648 | — | — |
| 2007-11-19 | $56.93 | $901.82 | 4,624,217 | — | — |
| 2007-11-16 | $56.92 | $901.60 | 5,083,091 | — | — |
| 2007-11-15 | $56.55 | $895.72 | 5,683,147 | — | — |
| 2007-11-14 | $56.64 | $897.19 | 4,154,126 | — | — |
| 2007-11-13 | $56.51 | $895.16 | 7,720,393 | — | — |
| 2007-11-12 | $56.46 | $889.28 | 6,998,223 | — | — |
| 2007-11-09 | $58.74 | $925.35 | 4,937,984 | — | — |
| 2007-11-08 | $59.46 | $936.58 | 7,078,277 | — | — |
| 2007-11-07 | $58.25 | $917.48 | 5,113,094 | — | — |
| 2007-11-06 | $59.83 | $942.42 | 4,190,578 | — | — |
| 2007-11-05 | $59.86 | $942.87 | 6,981,960 | — | — |
| 2007-11-02 | $58.32 | $918.72 | 4,512,758 | — | — |
| 2007-11-01 | $57.90 | $912.09 | 5,265,912 | — | — |
| 2007-10-31 | $59.04 | $930.07 | 4,621,833 | — | — |
| 2007-10-30 | $57.75 | $909.62 | 3,487,475 | — | — |
| 2007-10-29 | $57.68 | $908.61 | 4,131,554 | — | — |
| 2007-10-26 | $57.22 | $901.30 | 4,907,561 | — | — |
| 2007-10-25 | $55.80 | $878.94 | 5,273,062 | — | — |
| 2007-10-24 | $54.52 | $858.83 | 6,676,885 | — | — |
| 2007-10-23 | $54.35 | $856.14 | 3,141,321 | — | — |
| 2007-10-22 | $54.05 | $851.42 | 3,858,725 | — | — |
| 2007-10-19 | $53.59 | $844.23 | 5,463,874 | — | — |
| 2007-10-18 | $54.92 | $865.12 | 3,319,515 | — | — |
| 2007-10-17 | $55.10 | $867.93 | 4,595,055 | — | — |
| 2007-10-16 | $55.63 | $876.36 | 3,885,222 | — | — |
| 2007-10-15 | $55.86 | $879.84 | 3,508,645 | — | — |
| 2007-10-12 | $56.48 | $889.62 | 4,282,269 | — | — |
| 2007-10-11 | $56.17 | $884.79 | 7,902,653 | — | — |
| 2007-10-10 | $55.15 | $868.72 | 3,433,778 | — | — |
| 2007-10-09 | $55.77 | $878.50 | 3,795,214 | — | — |
| 2007-10-08 | $54.82 | $863.55 | 2,262,267 | — | — |
| 2007-10-05 | $54.64 | $860.63 | 3,081,596 | — | — |
| 2007-10-04 | $54.25 | $854.56 | 2,836,947 | — | — |
| 2007-10-03 | $53.77 | $847.04 | 3,193,616 | — | — |
| 2007-10-02 | $54.30 | $855.35 | 7,351,107 | — | — |
| 2007-10-01 | $54.06 | $851.53 | 4,959,435 | — | — |
| 2007-09-28 | $53.75 | $846.70 | 6,525,609 | — | — |
| 2007-09-27 | $54.89 | $864.68 | 3,922,656 | — | — |
| 2007-09-26 | $55.83 | $879.39 | 3,853,257 | — | — |
| 2007-09-25 | $55.56 | $875.12 | 2,792,223 | — | — |
| 2007-09-24 | $55.76 | $878.27 | 3,897,139 | — | — |
| 2007-09-21 | $55.46 | $873.55 | 5,592,999 | — | — |
| 2007-09-20 | $55.12 | $868.27 | 2,898,775 | — | — |
| 2007-09-19 | $55.89 | $880.40 | 5,749,322 | — | — |
| 2007-09-18 | $54.71 | $861.87 | 6,465,884 | — | — |
| 2007-09-17 | $53.33 | $840.07 | 6,241,424 | — | — |
| 2007-09-14 | $54.54 | $859.17 | 5,159,640 | — | — |
| 2007-09-13 | $54.22 | $854.00 | 4,873,492 | — | — |
| 2007-09-12 | $53.32 | $839.85 | 5,648,097 | — | — |
| 2007-09-11 | $53.45 | $841.98 | 5,605,056 | — | — |
| 2007-09-10 | $52.35 | $824.57 | 7,242,031 | — | — |
| 2007-09-07 | $52.25 | $823.10 | 5,276,427 | — | — |
| 2007-09-06 | $53.24 | $838.61 | 6,233,012 | — | — |
| 2007-09-05 | $52.10 | $820.63 | 6,315,309 | — | — |
| 2007-09-04 | $52.43 | $825.91 | 5,602,953 | — | — |
| 2007-08-31 | $50.41 | $794.00 | 4,633,890 | — | — |
| 2007-08-30 | $50.01 | $787.71 | 4,457,238 | — | — |
| 2007-08-29 | $50.78 | $799.85 | 4,777,876 | — | — |
| 2007-08-28 | $49.34 | $777.15 | 7,295,027 | — | — |
| 2007-08-27 | $50.03 | $788.05 | 5,803,719 | — | — |
| 2007-08-24 | $52.17 | $821.76 | 3,364,099 | — | — |
| 2007-08-23 | $51.66 | $813.78 | 3,940,461 | — | — |
| 2007-08-22 | $51.84 | $816.59 | 4,894,522 | — | — |
| 2007-08-21 | $50.94 | $802.43 | 3,457,612 | — | — |
| 2007-08-20 | $50.92 | $802.09 | 4,069,305 | — | — |
| 2007-08-17 | $50.87 | $801.31 | 11,348,349 | — | — |
| 2007-08-16 | $48.05 | $756.93 | 13,327,132 | — | — |
| 2007-08-15 | $49.30 | $776.59 | 5,648,798 | — | — |
| 2007-08-14 | $50.49 | $795.35 | 4,366,809 | — | — |
| 2007-08-13 | $51.93 | $817.94 | 4,336,947 | — | — |
| 2007-08-10 | $51.96 | $813.55 | 8,649,218 | — | — |
| 2007-08-09 | $53.67 | $840.36 | 10,515,280 | — | — |
| 2007-08-08 | $54.49 | $853.20 | 7,797,503 | — | — |
| 2007-08-07 | $53.18 | $832.65 | 9,229,086 | — | — |
| 2007-08-06 | $52.97 | $829.41 | 7,727,123 | — | — |
| 2007-08-03 | $50.71 | $793.90 | 7,683,941 | — | — |
| 2007-08-02 | $53.40 | $836.11 | 6,968,641 | — | — |
| 2007-08-01 | $52.85 | $827.51 | 10,414,056 | — | — |
| 2007-07-31 | $50.04 | $783.40 | 10,257,453 | — | — |
| 2007-07-30 | $49.59 | $776.37 | 11,042,573 | — | — |
| 2007-07-27 | $49.66 | $777.48 | 12,009,532 | — | — |
| 2007-07-26 | $50.57 | $791.78 | 16,777,874 | — | — |
| 2007-07-25 | $53.10 | $831.31 | 15,668,191 | — | — |
| 2007-07-24 | $54.17 | $848.06 | 9,553,368 | — | — |
| 2007-07-23 | $57.33 | $897.53 | 6,228,105 | — | — |
| 2007-07-20 | $56.27 | $881.01 | 7,536,311 | — | — |
| 2007-07-19 | $58.52 | $916.30 | 10,687,867 | — | — |
| 2007-07-18 | $56.08 | $877.99 | 4,742,125 | — | — |
| 2007-07-17 | $55.39 | $867.27 | 3,931,488 | — | — |
| 2007-07-16 | $54.95 | $860.35 | 4,066,501 | — | — |
| 2007-07-13 | $55.75 | $872.85 | 4,820,917 | — | — |
| 2007-07-12 | $54.68 | $856.10 | 3,681,372 | — | — |
| 2007-07-11 | $53.45 | $836.89 | 2,741,611 | — | — |
| 2007-07-10 | $53.17 | $832.54 | 4,800,869 | — | — |
| 2007-07-09 | $54.39 | $851.52 | 2,706,701 | — | — |
| 2007-07-06 | $54.50 | $853.31 | 3,668,193 | — | — |
| 2007-07-05 | $54.61 | $855.10 | 4,861,295 | — | — |
| 2007-07-03 | $54.29 | $849.96 | 2,889,101 | — | — |
| 2007-07-02 | $54.44 | $852.42 | 7,119,356 | — | — |
| 2007-06-29 | $51.78 | $810.76 | 5,189,082 | — | — |
| 2007-06-28 | $51.43 | $805.18 | 4,492,569 | — | — |
| 2007-06-27 | $51.64 | $808.53 | 4,723,338 | — | — |
| 2007-06-26 | $50.78 | $795.13 | 4,778,857 | — | — |
| 2007-06-25 | $50.83 | $795.80 | 5,560,472 | — | — |
| 2007-06-22 | $49.95 | $782.06 | 5,176,745 | — | — |
| 2007-06-21 | $51.28 | $802.95 | 4,842,087 | — | — |
| 2007-06-20 | $50.88 | $796.58 | 4,831,012 | — | — |
| 2007-06-19 | $52.72 | $825.50 | 3,775,586 | — | — |
| 2007-06-18 | $52.65 | $824.39 | 3,517,478 | — | — |
| 2007-06-15 | $53.12 | $831.76 | 7,500,420 | — | — |
| 2007-06-14 | $51.92 | $812.88 | 5,573,511 | — | — |
| 2007-06-13 | $51.43 | $805.18 | 6,667,211 | — | — |
| 2007-06-12 | $50.39 | $788.99 | 5,570,286 | — | — |
| 2007-06-11 | $51.47 | $805.85 | 8,828,815 | — | — |
| 2007-06-08 | $50.40 | $789.10 | 6,430,834 | — | — |
| 2007-06-07 | $49.87 | $780.83 | 9,423,403 | — | — |
| 2007-06-06 | $51.78 | $810.76 | 7,427,235 | — | — |
| 2007-06-05 | $52.97 | $829.41 | 4,809,561 | — | — |
| 2007-06-04 | $53.84 | $843.04 | 6,115,804 | — | — |
| 2007-06-01 | $54.64 | $855.54 | 6,905,691 | — | — |
| 2007-05-31 | $55.63 | $871.07 | 8,627,908 | — | — |
| 2007-05-30 | $54.23 | $849.07 | 9,534,722 | — | — |
| 2007-05-29 | $52.53 | $822.49 | 6,290,073 | — | — |
| 2007-05-25 | $52.25 | $818.02 | 5,047,060 | — | — |
| 2007-05-24 | $52.60 | $823.61 | 9,002,522 | — | — |
| 2007-05-23 | $54.70 | $856.44 | 2,957,239 | — | — |
| 2007-05-22 | $55.18 | $863.92 | 3,425,927 | — | — |
| 2007-05-21 | $55.32 | $866.15 | 3,823,815 | — | — |
| 2007-05-18 | $55.96 | $876.09 | 4,933,638 | — | — |
| 2007-05-17 | $54.86 | $859.01 | 2,759,697 | — | — |
| 2007-05-16 | $55.42 | $867.72 | 2,319,469 | — | — |
| 2007-05-15 | $54.89 | $859.34 | 3,817,366 | — | — |
| 2007-05-14 | $54.51 | $853.53 | 3,144,125 | — | — |
| 2007-05-11 | $54.59 | $854.65 | 3,746,985 | — | — |
| 2007-05-10 | $54.44 | $847.50 | 7,284,371 | — | — |
| 2007-05-09 | $55.31 | $861.05 | 4,094,120 | — | — |
| 2007-05-08 | $55.14 | $858.39 | 7,914,150 | — | — |
| 2007-05-07 | $55.87 | $869.71 | 5,119,964 | — | — |
| 2007-05-04 | $54.56 | $849.39 | 4,409,430 | — | — |
| 2007-05-03 | $54.84 | $853.61 | 5,842,555 | — | — |
| 2007-05-02 | $54.98 | $855.83 | 2,817,319 | — | — |
| 2007-05-01 | $54.53 | $848.84 | 4,266,987 | — | — |
| 2007-04-30 | $53.79 | $837.29 | 4,746,611 | — | — |
| 2007-04-27 | $54.37 | $846.39 | 4,124,684 | — | — |
| 2007-04-26 | $54.53 | $848.84 | 6,383,306 | — | — |
| 2007-04-25 | $53.95 | $839.84 | 7,142,769 | — | — |
| 2007-04-24 | $53.49 | $832.63 | 4,790,914 | — | — |
| 2007-04-23 | $52.83 | $822.41 | 4,121,740 | — | — |
| 2007-04-20 | $52.27 | $813.64 | 9,962,191 | — | — |
| 2007-04-19 | $51.83 | $806.87 | 4,018,973 | — | — |
| 2007-04-18 | $52.41 | $815.86 | 5,265,491 | — | — |
| 2007-04-17 | $51.98 | $809.20 | 3,166,838 | — | — |
| 2007-04-16 | $51.08 | $795.10 | 2,233,106 | — | — |
| 2007-04-13 | $50.58 | $787.44 | 2,858,117 | — | — |
| 2007-04-12 | $50.73 | $789.77 | 5,157,117 | — | — |
| 2007-04-11 | $51.41 | $800.32 | 3,916,207 | — | — |
| 2007-04-10 | $51.53 | $802.09 | 2,484,624 | — | — |
| 2007-04-09 | $51.41 | $800.32 | 2,219,086 | — | — |
| 2007-04-05 | $51.14 | $796.10 | 2,740,489 | — | — |
| 2007-04-04 | $50.67 | $788.77 | 4,063,136 | — | — |
| 2007-04-03 | $50.87 | $791.88 | 5,279,932 | — | — |
| 2007-04-02 | $50.21 | $781.66 | 4,452,051 | — | — |
| 2007-03-30 | $49.01 | $762.90 | 7,461,865 | — | — |
| 2007-03-29 | $49.29 | $767.23 | 3,930,647 | — | — |
| 2007-03-28 | $49.32 | $767.78 | 5,879,427 | — | — |
| 2007-03-27 | $48.37 | $753.02 | 3,495,887 | — | — |
| 2007-03-26 | $48.61 | $756.68 | 3,181,138 | — | — |
| 2007-03-23 | $48.30 | $751.91 | 5,458,266 | — | — |
| 2007-03-22 | $48.32 | $752.13 | 8,617,393 | — | — |
| 2007-03-21 | $49.24 | $766.56 | 5,367,277 | — | — |
| 2007-03-20 | $48.53 | $755.46 | 3,470,371 | — | — |
| 2007-03-19 | $47.58 | $740.69 | 2,539,723 | — | — |
| 2007-03-16 | $46.92 | $730.37 | 4,851,341 | — | — |
| 2007-03-15 | $47.29 | $736.14 | 3,717,683 | — | — |
| 2007-03-14 | $46.69 | $726.81 | 4,041,125 | — | — |
| 2007-03-13 | $46.33 | $721.15 | 5,022,385 | — | — |
| 2007-03-12 | $47.16 | $734.14 | 4,311,430 | — | — |
| 2007-03-09 | $46.00 | $716.04 | 3,573,558 | — | — |
| 2007-03-08 | $46.01 | $716.15 | 2,926,254 | — | — |
| 2007-03-07 | $45.98 | $715.71 | 3,044,443 | — | — |
| 2007-03-06 | $46.23 | $719.60 | 4,356,294 | — | — |
| 2007-03-05 | $45.50 | $708.27 | 7,916,533 | — | — |
| 2007-03-02 | $45.81 | $713.04 | 7,049,817 | — | — |
| 2007-03-01 | $47.08 | $732.92 | 4,863,398 | — | — |
| 2007-02-28 | $47.03 | $732.03 | 6,239,040 | — | — |
| 2007-02-27 | $47.07 | $732.70 | 8,631,413 | — | — |
| 2007-02-26 | $49.49 | $770.34 | 12,899,662 | — | — |
| 2007-02-23 | $47.74 | $743.13 | 8,357,042 | — | — |
| 2007-02-22 | $45.81 | $713.16 | 3,347,275 | — | — |
| 2007-02-21 | $45.30 | $705.16 | 2,330,404 | — | — |
| 2007-02-20 | $45.39 | $706.60 | 2,144,359 | — | — |
| 2007-02-16 | $45.07 | $701.61 | 2,863,024 | — | — |
| 2007-02-15 | $44.81 | $697.50 | 3,074,446 | — | — |
| 2007-02-14 | $45.49 | $708.16 | 2,316,244 | — | — |
| 2007-02-13 | $45.24 | $704.16 | 3,265,398 | — | — |
| 2007-02-12 | $45.44 | $702.50 | 3,937,797 | — | — |
| 2007-02-09 | $45.69 | $706.36 | 4,133,096 | — | — |
| 2007-02-08 | $45.30 | $700.29 | 2,571,689 | — | — |
| 2007-02-07 | $45.11 | $697.42 | 3,032,526 | — | — |
| 2007-02-06 | $45.19 | $698.64 | 5,466,398 | — | — |
| 2007-02-05 | $44.30 | $684.85 | 5,237,732 | — | — |
| 2007-02-02 | $43.33 | $669.86 | 5,137,489 | — | — |
| 2007-02-01 | $43.53 | $672.95 | 3,772,642 | — | — |
| 2007-01-31 | $42.79 | $661.48 | 3,089,307 | — | — |
| 2007-01-30 | $42.30 | $653.98 | 3,045,705 | — | — |
| 2007-01-29 | $42.35 | $654.75 | 3,869,240 | — | — |
| 2007-01-26 | $42.21 | $652.55 | 3,932,470 | — | — |
| 2007-01-25 | $42.12 | $651.11 | 5,128,095 | — | — |
| 2007-01-24 | $42.85 | $662.36 | 2,573,231 | — | — |
| 2007-01-23 | $42.96 | $664.12 | 3,905,832 | — | — |
| 2007-01-22 | $42.77 | $661.15 | 3,277,175 | — | — |
| 2007-01-19 | $42.98 | $664.46 | 2,563,557 | — | — |
| 2007-01-18 | $42.76 | $661.04 | 3,358,351 | — | — |
| 2007-01-17 | $42.69 | $659.93 | 3,818,207 | — | — |
| 2007-01-16 | $42.57 | $658.17 | 3,163,753 | — | — |
| 2007-01-12 | $42.55 | $657.73 | 4,661,089 | — | — |
| 2007-01-11 | $43.20 | $667.76 | 2,882,652 | — | — |
| 2007-01-10 | $43.35 | $670.08 | 4,122,441 | — | — |
| 2007-01-09 | $42.97 | $664.23 | 3,712,776 | — | — |
| 2007-01-08 | $42.97 | $664.23 | 2,441,723 | — | — |
| 2007-01-05 | $43.07 | $665.89 | 4,148,658 | — | — |
| 2007-01-04 | $44.14 | $682.32 | 3,023,834 | — | — |
| 2007-01-03 | $44.53 | $688.38 | 3,815,263 | — | — |