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
- 1973-03-13 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 | $53.54 | $70.65 | 1,897,800 | — | — |
| 2007-12-28 | $54.04 | $71.31 | 1,602,600 | — | — |
| 2007-12-27 | $54.01 | $71.27 | 2,148,000 | — | — |
| 2007-12-26 | $55.04 | $72.26 | 2,198,500 | — | — |
| 2007-12-24 | $55.09 | $72.33 | 1,256,600 | — | — |
| 2007-12-21 | $54.26 | $71.24 | 3,557,400 | — | — |
| 2007-12-20 | $52.65 | $69.12 | 2,488,800 | — | — |
| 2007-12-19 | $52.43 | $68.84 | 3,000,000 | — | — |
| 2007-12-18 | $51.93 | $68.18 | 3,576,300 | — | — |
| 2007-12-17 | $52.49 | $68.91 | 6,292,300 | — | — |
| 2007-12-14 | $55.90 | $73.39 | 1,792,600 | — | — |
| 2007-12-13 | $56.58 | $74.28 | 2,009,700 | — | — |
| 2007-12-12 | $55.90 | $73.39 | 2,086,200 | — | — |
| 2007-12-11 | $55.97 | $73.48 | 2,460,900 | — | — |
| 2007-12-10 | $57.61 | $75.64 | 1,401,800 | — | — |
| 2007-12-07 | $56.81 | $74.59 | 1,941,400 | — | — |
| 2007-12-06 | $56.93 | $74.74 | 1,825,100 | — | — |
| 2007-12-05 | $55.62 | $73.02 | 2,673,000 | — | — |
| 2007-12-04 | $54.50 | $71.55 | 2,180,100 | — | — |
| 2007-12-03 | $54.47 | $71.51 | 2,629,400 | — | — |
| 2007-11-30 | $55.50 | $72.87 | 3,409,000 | — | — |
| 2007-11-29 | $55.94 | $73.44 | 2,641,300 | — | — |
| 2007-11-28 | $56.68 | $74.42 | 2,886,200 | — | — |
| 2007-11-27 | $55.54 | $72.92 | 2,923,600 | — | — |
| 2007-11-26 | $53.98 | $70.87 | 2,610,400 | — | — |
| 2007-11-23 | $54.62 | $71.71 | 801,800 | — | — |
| 2007-11-21 | $53.97 | $70.86 | 2,453,900 | — | — |
| 2007-11-20 | $53.96 | $70.84 | 2,526,900 | — | — |
| 2007-11-19 | $53.98 | $70.87 | 3,094,100 | — | — |
| 2007-11-16 | $54.45 | $71.49 | 4,312,600 | — | — |
| 2007-11-15 | $54.71 | $71.83 | 3,199,800 | — | — |
| 2007-11-14 | $55.39 | $72.72 | 2,312,000 | — | — |
| 2007-11-13 | $55.70 | $73.13 | 2,369,700 | — | — |
| 2007-11-12 | $54.83 | $71.99 | 3,020,300 | — | — |
| 2007-11-09 | $55.27 | $72.56 | 3,495,400 | — | — |
| 2007-11-08 | $56.24 | $73.84 | 3,085,000 | — | — |
| 2007-11-07 | $56.14 | $73.71 | 2,341,800 | — | — |
| 2007-11-06 | $57.15 | $75.03 | 1,418,100 | — | — |
| 2007-11-05 | $56.52 | $74.21 | 1,755,600 | — | — |
| 2007-11-02 | $56.73 | $74.48 | 3,100,700 | — | — |
| 2007-11-01 | $56.60 | $74.31 | 2,350,800 | — | — |
| 2007-10-31 | $57.26 | $75.18 | 2,501,400 | — | — |
| 2007-10-30 | $56.54 | $74.23 | 1,308,300 | — | — |
| 2007-10-29 | $57.06 | $74.91 | 1,315,000 | — | — |
| 2007-10-26 | $56.98 | $74.81 | 2,049,500 | — | — |
| 2007-10-25 | $56.70 | $74.44 | 3,002,700 | — | — |
| 2007-10-24 | $56.59 | $74.30 | 3,169,900 | — | — |
| 2007-10-23 | $56.61 | $74.32 | 2,473,500 | — | — |
| 2007-10-22 | $56.50 | $74.18 | 2,240,300 | — | — |
| 2007-10-19 | $56.28 | $73.89 | 3,992,100 | — | — |
| 2007-10-18 | $57.36 | $75.31 | 2,606,500 | — | — |
| 2007-10-17 | $57.66 | $75.70 | 4,328,400 | — | — |
| 2007-10-16 | $58.61 | $76.95 | 2,654,800 | — | — |
| 2007-10-15 | $59.52 | $78.14 | 2,349,400 | — | — |
| 2007-10-12 | $60.00 | $78.77 | 1,700,200 | — | — |
| 2007-10-11 | $59.65 | $78.32 | 2,091,600 | — | — |
| 2007-10-10 | $59.22 | $77.75 | 1,837,600 | — | — |
| 2007-10-09 | $59.74 | $78.43 | 1,943,300 | — | — |
| 2007-10-08 | $59.57 | $78.21 | 970,500 | — | — |
| 2007-10-05 | $59.70 | $78.38 | 1,921,500 | — | — |
| 2007-10-04 | $58.46 | $76.75 | 1,642,100 | — | — |
| 2007-10-03 | $58.24 | $76.46 | 1,839,900 | — | — |
| 2007-10-02 | $58.28 | $76.52 | 1,602,500 | — | — |
| 2007-10-01 | $58.47 | $76.77 | 2,557,100 | — | — |
| 2007-09-28 | $59.64 | $78.30 | 2,458,000 | — | — |
| 2007-09-27 | $59.58 | $78.22 | 2,188,100 | — | — |
| 2007-09-26 | $58.67 | $77.03 | 1,912,600 | — | — |
| 2007-09-25 | $57.88 | $75.62 | 2,438,700 | — | — |
| 2007-09-24 | $57.74 | $75.44 | 1,495,000 | — | — |
| 2007-09-21 | $57.85 | $75.58 | 2,823,800 | — | — |
| 2007-09-20 | $57.75 | $75.45 | 1,655,400 | — | — |
| 2007-09-19 | $58.00 | $75.78 | 3,261,600 | — | — |
| 2007-09-18 | $57.81 | $75.53 | 3,790,000 | — | — |
| 2007-09-17 | $57.17 | $74.70 | 1,880,900 | — | — |
| 2007-09-14 | $56.83 | $74.25 | 3,570,000 | — | — |
| 2007-09-13 | $55.89 | $73.02 | 1,924,600 | — | — |
| 2007-09-12 | $55.84 | $72.96 | 3,071,100 | — | — |
| 2007-09-11 | $56.52 | $73.85 | 1,430,800 | — | — |
| 2007-09-10 | $56.29 | $73.55 | 1,175,200 | — | — |
| 2007-09-07 | $56.80 | $74.21 | 1,994,000 | — | — |
| 2007-09-06 | $57.56 | $75.21 | 2,668,300 | — | — |
| 2007-09-05 | $57.75 | $75.45 | 1,916,000 | — | — |
| 2007-09-04 | $58.36 | $76.25 | 1,614,000 | — | — |
| 2007-08-31 | $58.17 | $76.00 | 2,095,500 | — | — |
| 2007-08-30 | $57.71 | $75.40 | 2,130,700 | — | — |
| 2007-08-29 | $57.66 | $75.34 | 2,274,000 | — | — |
| 2007-08-28 | $56.06 | $73.25 | 3,442,800 | — | — |
| 2007-08-27 | $58.13 | $75.95 | 2,106,800 | — | — |
| 2007-08-24 | $56.98 | $74.45 | 1,719,100 | — | — |
| 2007-08-23 | $56.50 | $73.82 | 1,826,900 | — | — |
| 2007-08-22 | $57.44 | $75.05 | 3,394,500 | — | — |
| 2007-08-21 | $54.89 | $71.72 | 1,920,400 | — | — |
| 2007-08-20 | $54.60 | $71.34 | 2,367,800 | — | — |
| 2007-08-17 | $52.87 | $69.08 | 3,827,000 | — | — |
| 2007-08-16 | $52.60 | $68.73 | 3,271,800 | — | — |
| 2007-08-15 | $51.89 | $67.80 | 2,341,100 | — | — |
| 2007-08-14 | $53.72 | $70.19 | 1,698,800 | — | — |
| 2007-08-13 | $54.13 | $70.72 | 2,329,800 | — | — |
| 2007-08-10 | $54.63 | $71.38 | 2,992,900 | — | — |
| 2007-08-09 | $54.26 | $70.89 | 3,431,900 | — | — |
| 2007-08-08 | $55.48 | $72.49 | 2,569,400 | — | — |
| 2007-08-07 | $54.88 | $71.70 | 2,708,100 | — | — |
| 2007-08-06 | $55.22 | $72.15 | 3,265,400 | — | — |
| 2007-08-03 | $54.76 | $71.55 | 2,485,400 | — | — |
| 2007-08-02 | $56.08 | $73.27 | 1,872,800 | — | — |
| 2007-08-01 | $56.02 | $73.19 | 3,413,300 | — | — |
| 2007-07-31 | $55.05 | $71.93 | 3,355,200 | — | — |
| 2007-07-30 | $55.29 | $72.24 | 2,416,500 | — | — |
| 2007-07-27 | $54.64 | $71.39 | 2,597,100 | — | — |
| 2007-07-26 | $55.52 | $72.54 | 3,308,600 | — | — |
| 2007-07-25 | $56.17 | $73.39 | 2,254,700 | — | — |
| 2007-07-24 | $56.73 | $74.12 | 2,861,700 | — | — |
| 2007-07-23 | $57.07 | $74.57 | 1,731,400 | — | — |
| 2007-07-20 | $57.09 | $74.59 | 2,911,700 | — | — |
| 2007-07-19 | $57.79 | $75.51 | 3,337,600 | — | — |
| 2007-07-18 | $57.90 | $75.65 | 2,376,800 | — | — |
| 2007-07-17 | $58.16 | $75.99 | 1,482,000 | — | — |
| 2007-07-16 | $58.01 | $75.79 | 1,312,400 | — | — |
| 2007-07-13 | $57.91 | $75.66 | 1,828,000 | — | — |
| 2007-07-12 | $57.46 | $75.07 | 1,769,200 | — | — |
| 2007-07-11 | $56.27 | $73.52 | 1,553,500 | — | — |
| 2007-07-10 | $55.30 | $72.25 | 2,281,800 | — | — |
| 2007-07-09 | $56.70 | $74.08 | 2,520,300 | — | — |
| 2007-07-06 | $55.81 | $72.92 | 2,623,700 | — | — |
| 2007-07-05 | $55.54 | $72.57 | 1,152,100 | — | — |
| 2007-07-03 | $55.73 | $72.81 | 866,000 | — | — |
| 2007-07-02 | $55.61 | $72.66 | 1,972,500 | — | — |
| 2007-06-29 | $54.19 | $70.80 | 3,081,700 | — | — |
| 2007-06-28 | $54.45 | $71.14 | 1,272,300 | — | — |
| 2007-06-27 | $54.85 | $71.66 | 1,790,400 | — | — |
| 2007-06-26 | $54.15 | $70.48 | 1,920,700 | — | — |
| 2007-06-25 | $54.88 | $71.43 | 1,591,500 | — | — |
| 2007-06-22 | $55.12 | $71.74 | 2,134,000 | — | — |
| 2007-06-21 | $55.85 | $72.69 | 1,893,100 | — | — |
| 2007-06-20 | $55.43 | $72.14 | 3,181,800 | — | — |
| 2007-06-19 | $55.42 | $72.13 | 1,544,600 | — | — |
| 2007-06-18 | $55.32 | $72.00 | 2,601,000 | — | — |
| 2007-06-15 | $55.36 | $72.05 | 4,263,700 | — | — |
| 2007-06-14 | $55.57 | $72.32 | 3,065,300 | — | — |
| 2007-06-13 | $55.35 | $72.04 | 5,357,900 | — | — |
| 2007-06-12 | $52.85 | $68.78 | 3,073,100 | — | — |
| 2007-06-11 | $52.54 | $68.38 | 2,224,800 | — | — |
| 2007-06-08 | $52.02 | $67.70 | 2,375,100 | — | — |
| 2007-06-07 | $51.25 | $66.70 | 2,871,700 | — | — |
| 2007-06-06 | $51.71 | $67.30 | 3,020,300 | — | — |
| 2007-06-05 | $51.65 | $67.22 | 2,859,200 | — | — |
| 2007-06-04 | $52.30 | $68.07 | 1,508,000 | — | — |
| 2007-06-01 | $52.58 | $68.43 | 1,816,300 | — | — |
| 2007-05-31 | $52.72 | $68.61 | 2,560,500 | — | — |
| 2007-05-30 | $52.80 | $68.72 | 3,864,600 | — | — |
| 2007-05-29 | $52.75 | $68.65 | 2,554,000 | — | — |
| 2007-05-25 | $52.72 | $68.61 | 961,100 | — | — |
| 2007-05-24 | $52.46 | $68.28 | 2,142,100 | — | — |
| 2007-05-23 | $53.24 | $69.29 | 3,113,000 | — | — |
| 2007-05-22 | $53.72 | $69.92 | 7,987,800 | — | — |
| 2007-05-21 | $51.96 | $67.63 | 3,522,200 | — | — |
| 2007-05-18 | $51.43 | $66.94 | 2,120,800 | — | — |
| 2007-05-17 | $51.60 | $67.16 | 1,562,500 | — | — |
| 2007-05-16 | $51.95 | $67.61 | 1,680,700 | — | — |
| 2007-05-15 | $51.98 | $67.65 | 1,541,400 | — | — |
| 2007-05-14 | $52.38 | $68.17 | 1,611,400 | — | — |
| 2007-05-11 | $52.33 | $68.11 | 1,404,200 | — | — |
| 2007-05-10 | $51.91 | $67.56 | 1,945,100 | — | — |
| 2007-05-09 | $52.67 | $68.55 | 1,571,500 | — | — |
| 2007-05-08 | $52.60 | $68.46 | 1,317,400 | — | — |
| 2007-05-07 | $52.72 | $68.61 | 1,041,800 | — | — |
| 2007-05-04 | $52.99 | $68.97 | 2,111,000 | — | — |
| 2007-05-03 | $52.60 | $68.46 | 1,459,900 | — | — |
| 2007-05-02 | $52.42 | $68.22 | 2,413,200 | — | — |
| 2007-05-01 | $51.51 | $67.04 | 1,655,400 | — | — |
| 2007-04-30 | $51.31 | $66.78 | 1,565,000 | — | — |
| 2007-04-27 | $51.96 | $67.63 | 2,076,500 | — | — |
| 2007-04-26 | $51.46 | $66.97 | 2,312,400 | — | — |
| 2007-04-25 | $51.67 | $67.25 | 2,539,100 | — | — |
| 2007-04-24 | $51.38 | $66.87 | 2,330,900 | — | — |
| 2007-04-23 | $51.62 | $67.18 | 2,363,300 | — | — |
| 2007-04-20 | $51.68 | $67.26 | 3,934,100 | — | — |
| 2007-04-19 | $51.31 | $66.78 | 4,761,100 | — | — |
| 2007-04-18 | $51.76 | $67.37 | 5,590,000 | — | — |
| 2007-04-17 | $53.56 | $69.71 | 1,803,000 | — | — |
| 2007-04-16 | $53.03 | $69.02 | 1,713,300 | — | — |
| 2007-04-13 | $52.27 | $68.03 | 2,666,700 | — | — |
| 2007-04-12 | $51.83 | $67.46 | 2,414,100 | — | — |
| 2007-04-11 | $52.21 | $67.95 | 1,617,300 | — | — |
| 2007-04-10 | $52.80 | $68.72 | 1,503,100 | — | — |
| 2007-04-09 | $52.49 | $68.32 | 1,246,400 | — | — |
| 2007-04-05 | $52.32 | $68.09 | 1,632,400 | — | — |
| 2007-04-04 | $52.43 | $68.24 | 952,900 | — | — |
| 2007-04-03 | $52.20 | $67.94 | 1,173,800 | — | — |
| 2007-04-02 | $51.76 | $67.37 | 906,900 | — | — |
| 2007-03-30 | $51.60 | $67.16 | 1,490,200 | — | — |
| 2007-03-29 | $51.56 | $67.10 | 1,706,300 | — | — |
| 2007-03-28 | $51.35 | $66.83 | 2,166,500 | — | — |
| 2007-03-27 | $52.04 | $67.46 | 2,041,400 | — | — |
| 2007-03-26 | $52.45 | $67.99 | 1,640,000 | — | — |
| 2007-03-23 | $52.87 | $68.53 | 1,416,900 | — | — |
| 2007-03-22 | $52.66 | $68.26 | 1,929,100 | — | — |
| 2007-03-21 | $52.60 | $68.18 | 2,412,500 | — | — |
| 2007-03-20 | $51.20 | $66.37 | 2,619,400 | — | — |
| 2007-03-19 | $51.27 | $66.46 | 2,876,300 | — | — |
| 2007-03-16 | $50.41 | $65.34 | 2,824,500 | — | — |
| 2007-03-15 | $49.93 | $64.72 | 2,074,800 | — | — |
| 2007-03-14 | $49.50 | $64.16 | 3,819,000 | — | — |
| 2007-03-13 | $49.64 | $64.35 | 2,396,200 | — | — |
| 2007-03-12 | $50.98 | $66.08 | 1,472,000 | — | — |
| 2007-03-09 | $50.88 | $65.95 | 1,790,900 | — | — |
| 2007-03-08 | $51.14 | $66.29 | 2,149,100 | — | — |
| 2007-03-07 | $50.78 | $65.82 | 1,751,400 | — | — |
| 2007-03-06 | $50.53 | $65.50 | 3,004,300 | — | — |
| 2007-03-05 | $50.21 | $65.08 | 2,096,000 | — | — |
| 2007-03-02 | $50.90 | $65.98 | 1,823,900 | — | — |
| 2007-03-01 | $51.53 | $66.80 | 3,382,900 | — | — |
| 2007-02-28 | $51.64 | $66.94 | 3,195,500 | — | — |
| 2007-02-27 | $51.39 | $66.61 | 2,703,200 | — | — |
| 2007-02-26 | $52.60 | $68.18 | 1,305,700 | — | — |
| 2007-02-23 | $52.77 | $68.40 | 1,159,000 | — | — |
| 2007-02-22 | $52.86 | $68.52 | 1,466,700 | — | — |
| 2007-02-21 | $53.43 | $69.26 | 1,127,100 | — | — |
| 2007-02-20 | $53.33 | $69.13 | 1,851,800 | — | — |
| 2007-02-16 | $52.55 | $68.12 | 1,718,400 | — | — |
| 2007-02-15 | $53.08 | $68.80 | 1,869,900 | — | — |
| 2007-02-14 | $52.77 | $68.40 | 1,762,800 | — | — |
| 2007-02-13 | $51.95 | $67.34 | 2,483,700 | — | — |
| 2007-02-12 | $51.66 | $66.96 | 1,848,600 | — | — |
| 2007-02-09 | $51.33 | $66.54 | 1,606,700 | — | — |
| 2007-02-08 | $51.75 | $67.08 | 1,482,400 | — | — |
| 2007-02-07 | $52.00 | $67.40 | 1,330,400 | — | — |
| 2007-02-06 | $51.90 | $67.27 | 2,892,800 | — | — |
| 2007-02-05 | $51.72 | $67.04 | 2,193,100 | — | — |
| 2007-02-02 | $51.48 | $66.73 | 2,448,600 | — | — |
| 2007-02-01 | $51.80 | $67.15 | 3,299,300 | — | — |
| 2007-01-31 | $50.99 | $66.10 | 4,702,900 | — | — |
| 2007-01-30 | $50.15 | $65.01 | 6,925,600 | — | — |
| 2007-01-29 | $46.91 | $60.81 | 3,522,700 | — | — |
| 2007-01-26 | $46.95 | $60.86 | 4,404,000 | — | — |
| 2007-01-25 | $47.08 | $61.03 | 2,353,600 | — | — |
| 2007-01-24 | $47.43 | $61.48 | 2,005,800 | — | — |
| 2007-01-23 | $47.47 | $61.53 | 2,665,000 | — | — |
| 2007-01-22 | $47.05 | $60.99 | 4,815,600 | — | — |
| 2007-01-19 | $47.48 | $61.55 | 2,131,900 | — | — |
| 2007-01-18 | $47.41 | $61.45 | 1,695,700 | — | — |
| 2007-01-17 | $47.58 | $61.68 | 3,883,000 | — | — |
| 2007-01-16 | $47.75 | $61.90 | 3,062,800 | — | — |
| 2007-01-12 | $47.55 | $61.64 | 1,506,200 | — | — |
| 2007-01-11 | $47.48 | $61.55 | 2,344,000 | — | — |
| 2007-01-10 | $46.80 | $60.66 | 2,727,400 | — | — |
| 2007-01-09 | $46.52 | $60.30 | 1,692,000 | — | — |
| 2007-01-08 | $46.17 | $59.85 | 1,832,600 | — | — |
| 2007-01-05 | $46.00 | $59.63 | 2,337,500 | — | — |
| 2007-01-04 | $46.17 | $59.85 | 2,493,700 | — | — |
| 2007-01-03 | $45.89 | $59.48 | 2,301,200 | — | — |