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
- 1980-03-17 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 | $79.08 | $79.08 | 1,703,439 | — | — |
| 2007-12-28 | $81.13 | $81.13 | 1,286,707 | — | — |
| 2007-12-27 | $81.64 | $81.64 | 1,741,038 | — | — |
| 2007-12-26 | $80.85 | $80.85 | 1,126,397 | — | — |
| 2007-12-24 | $80.57 | $80.57 | 718,128 | — | — |
| 2007-12-21 | $79.68 | $79.68 | 1,635,978 | — | — |
| 2007-12-20 | $78.95 | $78.95 | 1,411,110 | — | — |
| 2007-12-19 | $78.34 | $78.34 | 1,638,638 | — | — |
| 2007-12-18 | $75.99 | $75.99 | 2,305,143 | — | — |
| 2007-12-17 | $74.56 | $74.56 | 1,983,678 | — | — |
| 2007-12-14 | $78.84 | $78.84 | 1,876,926 | — | — |
| 2007-12-13 | $80.09 | $80.09 | 1,867,012 | — | — |
| 2007-12-12 | $78.56 | $78.56 | 1,964,576 | — | — |
| 2007-12-11 | $75.78 | $75.78 | 2,185,334 | — | — |
| 2007-12-10 | $79.20 | $79.20 | 1,804,750 | — | — |
| 2007-12-07 | $77.82 | $77.82 | 1,513,993 | — | — |
| 2007-12-06 | $77.84 | $77.84 | 2,758,628 | — | — |
| 2007-12-05 | $74.74 | $74.74 | 1,561,264 | — | — |
| 2007-12-04 | $71.50 | $71.50 | 1,568,759 | — | — |
| 2007-12-03 | $71.80 | $71.80 | 1,928,428 | — | — |
| 2007-11-30 | $69.29 | $69.29 | 1,585,322 | — | — |
| 2007-11-29 | $67.48 | $67.48 | 1,458,985 | — | — |
| 2007-11-28 | $67.50 | $67.50 | 1,263,978 | — | — |
| 2007-11-27 | $63.60 | $63.60 | 1,708,879 | — | — |
| 2007-11-26 | $63.35 | $63.35 | 1,241,491 | — | — |
| 2007-11-23 | $64.20 | $64.20 | 434,746 | — | — |
| 2007-11-21 | $62.41 | $62.41 | 1,568,639 | — | — |
| 2007-11-20 | $64.38 | $64.38 | 2,048,962 | — | — |
| 2007-11-19 | $63.05 | $63.05 | 1,804,388 | — | — |
| 2007-11-16 | $64.44 | $64.43 | 2,055,128 | — | — |
| 2007-11-15 | $64.78 | $64.78 | 2,489,874 | — | — |
| 2007-11-14 | $67.88 | $67.88 | 1,808,015 | — | — |
| 2007-11-13 | $67.26 | $67.26 | 2,413,709 | — | — |
| 2007-11-12 | $63.84 | $63.84 | 2,545,003 | — | — |
| 2007-11-09 | $68.92 | $68.92 | 1,696,668 | — | — |
| 2007-11-08 | $72.13 | $72.13 | 2,047,753 | — | — |
| 2007-11-07 | $70.99 | $70.99 | 2,109,532 | — | — |
| 2007-11-06 | $73.08 | $73.08 | 2,889,559 | — | — |
| 2007-11-05 | $69.46 | $69.46 | 2,021,519 | — | — |
| 2007-11-02 | $69.32 | $69.32 | 2,245,178 | — | — |
| 2007-11-01 | $69.84 | $69.84 | 2,176,025 | — | — |
| 2007-10-31 | $72.09 | $72.09 | 1,567,671 | — | — |
| 2007-10-30 | $71.75 | $71.75 | 1,474,823 | — | — |
| 2007-10-29 | $72.84 | $72.84 | 1,793,144 | — | — |
| 2007-10-26 | $71.28 | $71.28 | 1,615,305 | — | — |
| 2007-10-25 | $69.16 | $69.16 | 17,160,846 | — | — |
| 2007-10-24 | $68.97 | $68.97 | 2,558,785 | — | — |
| 2007-10-23 | $67.57 | $67.57 | 1,208,607 | — | — |
| 2007-10-22 | $65.80 | $65.80 | 2,073,384 | — | — |
| 2007-10-19 | $67.83 | $67.83 | 1,456,809 | — | — |
| 2007-10-18 | $72.09 | $72.09 | 1,170,162 | — | — |
| 2007-10-17 | $70.22 | $70.22 | 944,326 | — | — |
| 2007-10-16 | $69.93 | $69.93 | 981,079 | — | — |
| 2007-10-15 | $71.04 | $71.04 | 935,138 | — | — |
| 2007-10-12 | $70.48 | $70.48 | 967,418 | — | — |
| 2007-10-11 | $68.95 | $68.95 | 1,206,552 | — | — |
| 2007-10-10 | $70.36 | $70.36 | 1,104,515 | — | — |
| 2007-10-09 | $69.96 | $69.96 | 1,479,417 | — | — |
| 2007-10-08 | $68.14 | $68.14 | 1,146,587 | — | — |
| 2007-10-05 | $68.31 | $68.31 | 1,353,805 | — | — |
| 2007-10-04 | $65.30 | $65.30 | 1,138,124 | — | — |
| 2007-10-03 | $65.05 | $65.05 | 1,146,345 | — | — |
| 2007-10-02 | $66.40 | $66.40 | 1,270,386 | — | — |
| 2007-10-01 | $65.39 | $65.39 | 1,022,184 | — | — |
| 2007-09-28 | $62.52 | $62.52 | 939,732 | — | — |
| 2007-09-27 | $63.51 | $63.51 | 957,988 | — | — |
| 2007-09-26 | $63.14 | $63.14 | 1,021,821 | — | — |
| 2007-09-25 | $62.04 | $62.04 | 1,181,405 | — | — |
| 2007-09-24 | $63.77 | $63.77 | 982,288 | — | — |
| 2007-09-21 | $63.82 | $63.82 | 1,451,852 | — | — |
| 2007-09-20 | $62.45 | $62.45 | 1,034,999 | — | — |
| 2007-09-19 | $62.90 | $62.90 | 1,545,789 | — | — |
| 2007-09-18 | $61.71 | $61.71 | 1,468,415 | — | — |
| 2007-09-17 | $57.79 | $57.79 | 1,085,655 | — | — |
| 2007-09-14 | $58.73 | $58.73 | 1,263,857 | — | — |
| 2007-09-13 | $58.58 | $58.58 | 944,689 | — | — |
| 2007-09-12 | $57.38 | $57.38 | 992,323 | — | — |
| 2007-09-11 | $56.01 | $56.01 | 868,161 | — | — |
| 2007-09-10 | $54.20 | $54.20 | 1,139,817 | — | — |
| 2007-09-07 | $54.64 | $54.64 | 1,314,029 | — | — |
| 2007-09-06 | $56.63 | $56.63 | 997,521 | — | — |
| 2007-09-05 | $55.86 | $55.86 | 1,262,286 | — | — |
| 2007-09-04 | $56.26 | $56.26 | 1,000,302 | — | — |
| 2007-08-31 | $54.67 | $54.67 | 718,128 | — | — |
| 2007-08-30 | $53.95 | $53.95 | 947,228 | — | — |
| 2007-08-29 | $53.33 | $53.33 | 694,916 | — | — |
| 2007-08-28 | $51.54 | $51.54 | 698,543 | — | — |
| 2007-08-27 | $53.39 | $53.39 | 635,797 | — | — |
| 2007-08-24 | $53.60 | $53.60 | 821,858 | — | — |
| 2007-08-23 | $52.25 | $52.25 | 973,342 | — | — |
| 2007-08-22 | $53.09 | $53.09 | 1,051,562 | — | — |
| 2007-08-21 | $51.23 | $51.23 | 963,186 | — | — |
| 2007-08-20 | $50.37 | $50.37 | 1,239,557 | — | — |
| 2007-08-17 | $49.80 | $49.80 | 2,054,765 | — | — |
| 2007-08-16 | $49.84 | $49.84 | 2,264,643 | — | — |
| 2007-08-15 | $51.26 | $51.26 | 1,558,000 | — | — |
| 2007-08-14 | $54.46 | $54.46 | 1,470,349 | — | — |
| 2007-08-13 | $56.27 | $56.27 | 2,207,458 | — | — |
| 2007-08-10 | $56.44 | $56.44 | 2,275,523 | — | — |
| 2007-08-09 | $56.93 | $56.93 | 2,529,891 | — | — |
| 2007-08-08 | $54.52 | $54.52 | 2,261,983 | — | — |
| 2007-08-07 | $53.02 | $53.02 | 1,762,074 | — | — |
| 2007-08-06 | $51.03 | $51.03 | 1,463,579 | — | — |
| 2007-08-03 | $50.43 | $50.43 | 1,489,330 | — | — |
| 2007-08-02 | $52.13 | $52.13 | 1,556,791 | — | — |
| 2007-08-01 | $50.56 | $50.56 | 1,610,227 | — | — |
| 2007-07-31 | $50.98 | $50.98 | 1,825,907 | — | — |
| 2007-07-30 | $51.05 | $51.05 | 1,549,900 | — | — |
| 2007-07-27 | $49.27 | $49.27 | 1,858,670 | — | — |
| 2007-07-26 | $50.33 | $50.33 | 2,274,919 | — | — |
| 2007-07-25 | $51.74 | $51.74 | 2,781,477 | — | — |
| 2007-07-24 | $53.75 | $53.75 | 2,841,442 | — | — |
| 2007-07-23 | $54.34 | $54.34 | 1,518,225 | — | — |
| 2007-07-20 | $54.47 | $54.47 | 1,100,284 | — | — |
| 2007-07-19 | $54.56 | $54.56 | 1,159,644 | — | — |
| 2007-07-18 | $54.66 | $54.66 | 1,303,391 | — | — |
| 2007-07-17 | $54.22 | $54.22 | 1,341,836 | — | — |
| 2007-07-16 | $52.86 | $52.86 | 1,300,731 | — | — |
| 2007-07-13 | $53.42 | $53.42 | 2,015,474 | — | — |
| 2007-07-12 | $52.78 | $52.78 | 1,979,809 | — | — |
| 2007-07-11 | $51.29 | $51.29 | 1,320,800 | — | — |
| 2007-07-10 | $50.37 | $50.37 | 1,586,410 | — | — |
| 2007-07-09 | $50.56 | $50.56 | 1,632,110 | — | — |
| 2007-07-06 | $49.29 | $49.29 | 1,117,572 | — | — |
| 2007-07-05 | $48.96 | $48.96 | 1,085,292 | — | — |
| 2007-07-03 | $49.13 | $49.13 | 677,628 | — | — |
| 2007-07-02 | $48.45 | $48.45 | 1,006,588 | — | — |
| 2007-06-29 | $47.57 | $47.57 | 1,016,865 | — | — |
| 2007-06-28 | $47.11 | $47.11 | 732,515 | — | — |
| 2007-06-27 | $47.49 | $47.49 | 891,253 | — | — |
| 2007-06-26 | $46.73 | $46.73 | 811,098 | — | — |
| 2007-06-25 | $47.40 | $47.40 | 1,370,367 | — | — |
| 2007-06-22 | $46.91 | $46.91 | 1,054,705 | — | — |
| 2007-06-21 | $47.76 | $47.76 | 627,576 | — | — |
| 2007-06-20 | $47.57 | $47.57 | 867,436 | — | — |
| 2007-06-19 | $48.23 | $48.23 | 652,723 | — | — |
| 2007-06-18 | $48.74 | $48.74 | 676,540 | — | — |
| 2007-06-15 | $49.23 | $49.23 | 1,176,449 | — | — |
| 2007-06-14 | $48.75 | $48.75 | 1,709,121 | — | — |
| 2007-06-13 | $46.99 | $46.99 | 755,123 | — | — |
| 2007-06-12 | $45.84 | $45.84 | 1,117,935 | — | — |
| 2007-06-11 | $46.76 | $46.76 | 800,096 | — | — |
| 2007-06-08 | $46.28 | $46.28 | 1,442,301 | — | — |
| 2007-06-07 | $45.19 | $45.19 | 2,248,563 | — | — |
| 2007-06-06 | $47.96 | $47.96 | 1,919,723 | — | — |
| 2007-06-05 | $48.92 | $48.92 | 1,221,422 | — | — |
| 2007-06-04 | $49.19 | $49.19 | 918,938 | — | — |
| 2007-06-01 | $48.77 | $48.77 | 1,404,098 | — | — |
| 2007-05-31 | $47.93 | $47.93 | 1,457,655 | — | — |
| 2007-05-30 | $47.63 | $47.63 | 1,095,810 | — | — |
| 2007-05-29 | $46.55 | $46.55 | 969,110 | — | — |
| 2007-05-25 | $45.59 | $45.59 | 1,002,478 | — | — |
| 2007-05-24 | $45.24 | $45.24 | 856,676 | — | — |
| 2007-05-23 | $46.56 | $46.56 | 838,300 | — | — |
| 2007-05-22 | $46.12 | $46.12 | 706,764 | — | — |
| 2007-05-21 | $45.68 | $45.68 | 774,345 | — | — |
| 2007-05-18 | $45.58 | $45.58 | 845,554 | — | — |
| 2007-05-17 | $45.27 | $45.27 | 781,357 | — | — |
| 2007-05-16 | $44.67 | $44.67 | 726,470 | — | — |
| 2007-05-15 | $44.14 | $44.14 | 851,840 | — | — |
| 2007-05-14 | $44.20 | $44.20 | 720,304 | — | — |
| 2007-05-11 | $44.46 | $44.46 | 944,810 | — | — |
| 2007-05-10 | $44.66 | $44.66 | 1,244,635 | — | — |
| 2007-05-09 | $45.29 | $45.29 | 1,056,519 | — | — |
| 2007-05-08 | $44.24 | $44.24 | 774,829 | — | — |
| 2007-05-07 | $44.15 | $44.15 | 1,054,222 | — | — |
| 2007-05-04 | $43.32 | $43.32 | 653,569 | — | — |
| 2007-05-03 | $43.23 | $43.23 | 815,208 | — | — |
| 2007-05-02 | $42.75 | $42.75 | 749,441 | — | — |
| 2007-05-01 | $41.71 | $41.71 | 631,929 | — | — |
| 2007-04-30 | $41.71 | $41.71 | 720,667 | — | — |
| 2007-04-27 | $42.59 | $42.59 | 629,027 | — | — |
| 2007-04-26 | $43.12 | $43.12 | 700,477 | — | — |
| 2007-04-25 | $43.06 | $43.06 | 1,195,430 | — | — |
| 2007-04-24 | $42.13 | $42.13 | 1,281,629 | — | — |
| 2007-04-23 | $42.35 | $42.35 | 832,618 | — | — |
| 2007-04-20 | $41.72 | $41.72 | 734,207 | — | — |
| 2007-04-19 | $41.56 | $41.56 | 760,200 | — | — |
| 2007-04-18 | $41.61 | $41.61 | 739,285 | — | — |
| 2007-04-17 | $41.42 | $41.42 | 855,467 | — | — |
| 2007-04-16 | $41.25 | $41.25 | 833,343 | — | — |
| 2007-04-13 | $40.91 | $40.91 | 830,200 | — | — |
| 2007-04-12 | $41.03 | $41.03 | 756,936 | — | — |
| 2007-04-11 | $40.72 | $40.72 | 1,331,439 | — | — |
| 2007-04-10 | $40.60 | $40.60 | 817,626 | — | — |
| 2007-04-09 | $39.93 | $39.93 | 794,414 | — | — |
| 2007-04-05 | $39.42 | $39.42 | 436,922 | — | — |
| 2007-04-04 | $39.43 | $39.43 | 774,587 | — | — |
| 2007-04-03 | $39.30 | $39.30 | 1,023,272 | — | — |
| 2007-04-02 | $38.64 | $38.64 | 400,169 | — | — |
| 2007-03-30 | $38.59 | $38.59 | 576,195 | — | — |
| 2007-03-29 | $38.64 | $38.64 | 656,954 | — | — |
| 2007-03-28 | $38.60 | $38.60 | 536,783 | — | — |
| 2007-03-27 | $38.82 | $38.82 | 755,364 | — | — |
| 2007-03-26 | $38.97 | $38.97 | 854,500 | — | — |
| 2007-03-23 | $39.17 | $39.17 | 992,564 | — | — |
| 2007-03-22 | $39.11 | $39.11 | 1,431,662 | — | — |
| 2007-03-21 | $38.52 | $38.52 | 967,539 | — | — |
| 2007-03-20 | $37.55 | $37.55 | 932,962 | — | — |
| 2007-03-19 | $37.17 | $37.17 | 778,698 | — | — |
| 2007-03-16 | $36.66 | $36.66 | 736,746 | — | — |
| 2007-03-15 | $36.95 | $36.95 | 1,900,017 | — | — |
| 2007-03-14 | $36.49 | $36.49 | 1,350,178 | — | — |
| 2007-03-13 | $36.44 | $36.44 | 802,031 | — | — |
| 2007-03-12 | $37.45 | $37.45 | 628,423 | — | — |
| 2007-03-09 | $37.57 | $37.57 | 776,401 | — | — |
| 2007-03-08 | $37.57 | $37.57 | 882,065 | — | — |
| 2007-03-07 | $37.00 | $37.00 | 1,145,862 | — | — |
| 2007-03-06 | $36.38 | $36.38 | 1,058,332 | — | — |
| 2007-03-05 | $36.19 | $36.19 | 984,343 | — | — |
| 2007-03-02 | $36.73 | $36.73 | 1,231,699 | — | — |
| 2007-03-01 | $37.97 | $37.97 | 1,384,512 | — | — |
| 2007-02-28 | $37.34 | $37.34 | 1,498,881 | — | — |
| 2007-02-27 | $37.32 | $37.32 | 984,827 | — | — |
| 2007-02-26 | $38.33 | $38.33 | 1,080,819 | — | — |
| 2007-02-23 | $38.51 | $38.51 | 726,349 | — | — |
| 2007-02-22 | $38.76 | $38.76 | 852,082 | — | — |
| 2007-02-21 | $38.95 | $38.95 | 896,330 | — | — |
| 2007-02-20 | $38.66 | $38.66 | 867,073 | — | — |
| 2007-02-16 | $38.36 | $38.36 | 555,401 | — | — |
| 2007-02-15 | $38.46 | $38.46 | 1,072,598 | — | — |
| 2007-02-14 | $38.25 | $38.25 | 773,257 | — | — |
| 2007-02-13 | $37.93 | $37.93 | 734,812 | — | — |
| 2007-02-12 | $37.49 | $37.49 | 1,050,111 | — | — |
| 2007-02-09 | $37.35 | $37.35 | 940,820 | — | — |
| 2007-02-08 | $38.05 | $38.05 | 805,899 | — | — |
| 2007-02-07 | $38.00 | $38.00 | 1,480,988 | — | — |
| 2007-02-06 | $38.81 | $38.81 | 1,599,467 | — | — |
| 2007-02-05 | $38.46 | $38.46 | 687,179 | — | — |
| 2007-02-02 | $38.63 | $38.63 | 994,257 | — | — |
| 2007-02-01 | $38.56 | $38.56 | 1,549,174 | — | — |
| 2007-01-31 | $37.45 | $37.45 | 1,103,548 | — | — |
| 2007-01-30 | $37.25 | $37.25 | 1,048,661 | — | — |
| 2007-01-29 | $37.33 | $37.33 | 1,808,619 | — | — |
| 2007-01-26 | $36.49 | $36.49 | 1,255,636 | — | — |
| 2007-01-25 | $36.30 | $36.30 | 1,773,559 | — | — |
| 2007-01-24 | $36.66 | $36.66 | 1,445,928 | — | — |
| 2007-01-23 | $36.33 | $36.33 | 4,012,571 | — | — |
| 2007-01-22 | $33.28 | $33.28 | 846,037 | — | — |
| 2007-01-19 | $33.67 | $33.66 | 805,899 | — | — |
| 2007-01-18 | $33.16 | $33.16 | 659,130 | — | — |
| 2007-01-17 | $33.67 | $33.67 | 714,743 | — | — |
| 2007-01-16 | $33.31 | $33.31 | 665,417 | — | — |
| 2007-01-12 | $33.43 | $33.43 | 656,713 | — | — |
| 2007-01-11 | $33.07 | $33.07 | 711,116 | — | — |
| 2007-01-10 | $32.61 | $32.61 | 1,197,364 | — | — |
| 2007-01-09 | $31.94 | $31.94 | 1,789,276 | — | — |
| 2007-01-08 | $32.06 | $32.06 | 1,457,776 | — | — |
| 2007-01-05 | $32.19 | $32.19 | 1,103,548 | — | — |
| 2007-01-04 | $32.70 | $32.70 | 1,122,166 | — | — |
| 2007-01-03 | $33.29 | $33.29 | 1,370,730 | — | — |