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 | $53.39 | $143.44 | 3,970,800 | — | — |
| 2007-12-28 | $54.05 | $145.21 | 3,026,600 | — | — |
| 2007-12-27 | $53.88 | $144.76 | 3,369,400 | — | — |
| 2007-12-26 | $54.31 | $145.91 | 2,919,600 | — | — |
| 2007-12-24 | $54.49 | $146.40 | 1,468,900 | — | — |
| 2007-12-21 | $54.23 | $145.70 | 7,503,300 | — | — |
| 2007-12-20 | $53.23 | $143.01 | 5,556,700 | — | — |
| 2007-12-19 | $53.18 | $142.88 | 6,350,400 | — | — |
| 2007-12-18 | $53.49 | $143.71 | 9,406,900 | — | — |
| 2007-12-17 | $53.18 | $142.88 | 4,799,000 | — | — |
| 2007-12-14 | $53.71 | $144.30 | 5,029,400 | — | — |
| 2007-12-13 | $54.18 | $145.56 | 5,670,200 | — | — |
| 2007-12-12 | $54.08 | $145.30 | 7,299,400 | — | — |
| 2007-12-11 | $54.06 | $145.24 | 5,713,500 | — | — |
| 2007-12-10 | $54.78 | $147.18 | 4,606,700 | — | — |
| 2007-12-07 | $54.30 | $145.89 | 4,464,800 | — | — |
| 2007-12-06 | $53.93 | $144.89 | 6,523,100 | — | — |
| 2007-12-05 | $53.49 | $143.71 | 4,862,700 | — | — |
| 2007-12-04 | $52.11 | $140.00 | 5,450,600 | — | — |
| 2007-12-03 | $52.53 | $141.13 | 4,885,700 | — | — |
| 2007-11-30 | $52.95 | $142.26 | 5,926,500 | — | — |
| 2007-11-29 | $52.79 | $141.83 | 6,583,800 | — | — |
| 2007-11-28 | $52.26 | $140.41 | 6,086,900 | — | — |
| 2007-11-27 | $50.91 | $136.78 | 6,762,700 | — | — |
| 2007-11-26 | $49.67 | $133.45 | 4,981,000 | — | — |
| 2007-11-23 | $50.79 | $136.46 | 2,837,200 | — | — |
| 2007-11-21 | $49.09 | $131.89 | 5,995,000 | — | — |
| 2007-11-20 | $50.35 | $135.27 | 6,083,400 | — | — |
| 2007-11-19 | $50.77 | $136.40 | 8,647,500 | — | — |
| 2007-11-16 | $51.81 | $139.20 | 6,753,200 | — | — |
| 2007-11-15 | $52.06 | $139.87 | 6,006,300 | — | — |
| 2007-11-14 | $53.03 | $142.47 | 6,561,200 | — | — |
| 2007-11-13 | $52.64 | $141.43 | 8,527,800 | — | — |
| 2007-11-12 | $52.50 | $139.91 | 6,991,600 | — | — |
| 2007-11-09 | $51.51 | $137.27 | 6,833,200 | — | — |
| 2007-11-08 | $51.62 | $137.56 | 8,351,900 | — | — |
| 2007-11-07 | $51.53 | $137.32 | 5,961,700 | — | — |
| 2007-11-06 | $52.48 | $139.86 | 7,184,400 | — | — |
| 2007-11-05 | $52.16 | $139.00 | 12,322,500 | — | — |
| 2007-11-02 | $52.67 | $140.36 | 11,851,300 | — | — |
| 2007-11-01 | $52.77 | $140.63 | 8,103,300 | — | — |
| 2007-10-31 | $54.15 | $144.31 | 9,714,200 | — | — |
| 2007-10-30 | $53.69 | $143.08 | 5,856,400 | — | — |
| 2007-10-29 | $53.52 | $142.63 | 9,798,600 | — | — |
| 2007-10-26 | $52.68 | $140.39 | 9,437,100 | — | — |
| 2007-10-25 | $52.43 | $139.72 | 22,843,100 | — | — |
| 2007-10-24 | $56.15 | $149.64 | 5,975,500 | — | — |
| 2007-10-23 | $57.13 | $152.25 | 4,417,300 | — | — |
| 2007-10-22 | $56.08 | $149.45 | 5,161,000 | — | — |
| 2007-10-19 | $56.06 | $149.40 | 5,634,500 | — | — |
| 2007-10-18 | $56.65 | $150.97 | 8,366,700 | — | — |
| 2007-10-17 | $56.95 | $151.77 | 6,062,200 | — | — |
| 2007-10-16 | $57.15 | $152.30 | 6,512,400 | — | — |
| 2007-10-15 | $57.94 | $154.41 | 5,585,000 | — | — |
| 2007-10-12 | $58.53 | $155.98 | 2,865,400 | — | — |
| 2007-10-11 | $58.35 | $155.50 | 5,115,700 | — | — |
| 2007-10-10 | $58.40 | $155.63 | 4,350,000 | — | — |
| 2007-10-09 | $58.55 | $156.03 | 4,175,100 | — | — |
| 2007-10-08 | $59.00 | $157.23 | 2,690,300 | — | — |
| 2007-10-05 | $59.47 | $158.48 | 3,760,800 | — | — |
| 2007-10-04 | $58.96 | $157.12 | 4,869,200 | — | — |
| 2007-10-03 | $58.88 | $156.91 | 4,101,300 | — | — |
| 2007-10-02 | $58.42 | $155.68 | 2,889,400 | — | — |
| 2007-10-01 | $58.29 | $155.34 | 5,629,900 | — | — |
| 2007-09-28 | $56.93 | $151.71 | 4,329,200 | — | — |
| 2007-09-27 | $57.37 | $152.89 | 5,710,400 | — | — |
| 2007-09-26 | $57.40 | $152.97 | 5,383,700 | — | — |
| 2007-09-25 | $57.21 | $152.46 | 4,537,800 | — | — |
| 2007-09-24 | $57.53 | $153.31 | 3,286,500 | — | — |
| 2007-09-21 | $57.62 | $153.55 | 4,892,100 | — | — |
| 2007-09-20 | $57.08 | $152.11 | 3,676,300 | — | — |
| 2007-09-19 | $57.53 | $153.31 | 5,495,700 | — | — |
| 2007-09-18 | $57.14 | $152.27 | 4,074,900 | — | — |
| 2007-09-17 | $55.95 | $149.10 | 4,384,500 | — | — |
| 2007-09-14 | $56.82 | $151.42 | 4,993,000 | — | — |
| 2007-09-13 | $57.18 | $152.38 | 4,756,300 | — | — |
| 2007-09-12 | $57.05 | $152.03 | 4,309,900 | — | — |
| 2007-09-11 | $56.60 | $150.83 | 4,067,400 | — | — |
| 2007-09-10 | $56.14 | $149.61 | 4,413,200 | — | — |
| 2007-09-07 | $56.17 | $149.69 | 5,972,700 | — | — |
| 2007-09-06 | $57.45 | $153.10 | 4,073,700 | — | — |
| 2007-09-05 | $57.29 | $152.67 | 4,765,200 | — | — |
| 2007-09-04 | $58.13 | $154.91 | 5,677,500 | — | — |
| 2007-08-31 | $57.35 | $152.83 | 5,654,600 | — | — |
| 2007-08-30 | $56.67 | $151.02 | 4,664,500 | — | — |
| 2007-08-29 | $56.32 | $150.09 | 5,931,500 | — | — |
| 2007-08-28 | $56.10 | $149.50 | 5,497,400 | — | — |
| 2007-08-27 | $56.39 | $150.27 | 3,104,400 | — | — |
| 2007-08-24 | $56.61 | $150.86 | 5,599,500 | — | — |
| 2007-08-23 | $55.87 | $148.89 | 2,757,700 | — | — |
| 2007-08-22 | $55.74 | $148.54 | 4,696,500 | — | — |
| 2007-08-21 | $55.28 | $147.32 | 4,815,500 | — | — |
| 2007-08-20 | $55.63 | $148.25 | 4,859,100 | — | — |
| 2007-08-17 | $55.81 | $148.73 | 6,827,500 | — | — |
| 2007-08-16 | $54.83 | $146.12 | 8,893,600 | — | — |
| 2007-08-15 | $55.18 | $147.05 | 4,974,600 | — | — |
| 2007-08-14 | $55.44 | $147.74 | 5,378,900 | — | — |
| 2007-08-13 | $56.93 | $151.71 | 4,004,700 | — | — |
| 2007-08-10 | $57.16 | $151.19 | 8,071,300 | — | — |
| 2007-08-09 | $57.85 | $153.02 | 8,511,800 | — | — |
| 2007-08-08 | $58.40 | $154.47 | 6,724,600 | — | — |
| 2007-08-07 | $56.52 | $149.50 | 7,510,100 | — | — |
| 2007-08-06 | $56.22 | $148.71 | 7,400,000 | — | — |
| 2007-08-03 | $54.13 | $143.18 | 5,586,200 | — | — |
| 2007-08-02 | $54.60 | $144.42 | 5,113,400 | — | — |
| 2007-08-01 | $54.20 | $143.36 | 6,246,400 | — | — |
| 2007-07-31 | $54.09 | $143.07 | 8,272,900 | — | — |
| 2007-07-30 | $54.77 | $144.87 | 5,848,100 | — | — |
| 2007-07-27 | $55.02 | $145.53 | 6,353,800 | — | — |
| 2007-07-26 | $56.70 | $149.98 | 8,365,400 | — | — |
| 2007-07-25 | $58.44 | $154.58 | 7,315,500 | — | — |
| 2007-07-24 | $57.17 | $151.22 | 10,908,500 | — | — |
| 2007-07-23 | $57.17 | $151.22 | 5,888,100 | — | — |
| 2007-07-20 | $56.03 | $148.21 | 6,857,900 | — | — |
| 2007-07-19 | $56.38 | $149.13 | 4,696,900 | — | — |
| 2007-07-18 | $56.05 | $148.26 | 5,418,300 | — | — |
| 2007-07-17 | $56.40 | $149.18 | 4,295,800 | — | — |
| 2007-07-16 | $56.89 | $150.48 | 3,603,200 | — | — |
| 2007-07-13 | $56.92 | $150.56 | 2,894,100 | — | — |
| 2007-07-12 | $56.79 | $150.22 | 4,293,000 | — | — |
| 2007-07-11 | $55.76 | $147.49 | 3,505,200 | — | — |
| 2007-07-10 | $55.44 | $146.64 | 4,202,000 | — | — |
| 2007-07-09 | $56.04 | $148.23 | 5,284,200 | — | — |
| 2007-07-06 | $56.64 | $149.82 | 3,312,100 | — | — |
| 2007-07-05 | $56.56 | $149.61 | 2,675,700 | — | — |
| 2007-07-03 | $56.79 | $150.22 | 1,495,700 | — | — |
| 2007-07-02 | $56.73 | $150.06 | 3,610,900 | — | — |
| 2007-06-29 | $55.88 | $147.81 | 4,410,400 | — | — |
| 2007-06-28 | $56.18 | $148.60 | 3,416,800 | — | — |
| 2007-06-27 | $56.32 | $148.97 | 5,067,200 | — | — |
| 2007-06-26 | $55.87 | $147.78 | 4,988,000 | — | — |
| 2007-06-25 | $55.48 | $146.75 | 5,931,300 | — | — |
| 2007-06-22 | $55.80 | $147.60 | 5,704,300 | — | — |
| 2007-06-21 | $56.81 | $150.27 | 4,107,000 | — | — |
| 2007-06-20 | $56.77 | $150.16 | 4,817,200 | — | — |
| 2007-06-19 | $57.75 | $152.76 | 4,120,800 | — | — |
| 2007-06-18 | $57.41 | $151.86 | 3,045,200 | — | — |
| 2007-06-15 | $57.72 | $152.68 | 4,939,200 | — | — |
| 2007-06-14 | $57.38 | $151.78 | 4,829,700 | — | — |
| 2007-06-13 | $56.94 | $150.61 | 5,704,000 | — | — |
| 2007-06-12 | $56.78 | $150.19 | 4,326,900 | — | — |
| 2007-06-11 | $57.31 | $151.59 | 4,952,000 | — | — |
| 2007-06-08 | $57.02 | $150.82 | 6,994,900 | — | — |
| 2007-06-07 | $56.93 | $150.59 | 12,166,200 | — | — |
| 2007-06-06 | $58.29 | $154.18 | 5,925,400 | — | — |
| 2007-06-05 | $59.00 | $156.06 | 5,278,100 | — | — |
| 2007-06-04 | $59.16 | $156.48 | 4,873,700 | — | — |
| 2007-06-01 | $58.94 | $155.90 | 3,851,300 | — | — |
| 2007-05-31 | $58.62 | $155.06 | 5,378,500 | — | — |
| 2007-05-30 | $59.24 | $156.70 | 5,105,800 | — | — |
| 2007-05-29 | $59.46 | $157.28 | 3,201,700 | — | — |
| 2007-05-25 | $59.36 | $157.01 | 1,821,600 | — | — |
| 2007-05-24 | $59.19 | $156.56 | 3,900,900 | — | — |
| 2007-05-23 | $59.40 | $157.12 | 2,914,100 | — | — |
| 2007-05-22 | $59.53 | $157.46 | 3,095,700 | — | — |
| 2007-05-21 | $59.62 | $157.70 | 6,823,500 | — | — |
| 2007-05-18 | $59.37 | $157.04 | 3,042,100 | — | — |
| 2007-05-17 | $59.02 | $156.11 | 2,789,700 | — | — |
| 2007-05-16 | $59.11 | $156.35 | 3,938,700 | — | — |
| 2007-05-15 | $59.24 | $156.70 | 4,076,700 | — | — |
| 2007-05-14 | $59.21 | $156.62 | 4,713,200 | — | — |
| 2007-05-11 | $58.43 | $154.55 | 7,569,800 | — | — |
| 2007-05-10 | $58.71 | $154.17 | 6,166,400 | — | — |
| 2007-05-09 | $59.75 | $156.90 | 4,803,800 | — | — |
| 2007-05-08 | $59.83 | $157.11 | 8,457,300 | — | — |
| 2007-05-07 | $59.72 | $156.82 | 4,577,200 | — | — |
| 2007-05-04 | $59.54 | $156.35 | 6,180,400 | — | — |
| 2007-05-03 | $59.14 | $155.30 | 4,140,300 | — | — |
| 2007-05-02 | $59.16 | $155.35 | 4,561,500 | — | — |
| 2007-05-01 | $58.89 | $154.64 | 7,409,300 | — | — |
| 2007-04-30 | $59.13 | $155.27 | 5,198,200 | — | — |
| 2007-04-27 | $59.61 | $156.53 | 2,967,600 | — | — |
| 2007-04-26 | $59.73 | $156.85 | 6,101,200 | — | — |
| 2007-04-25 | $59.51 | $156.27 | 4,655,800 | — | — |
| 2007-04-24 | $59.28 | $155.67 | 5,043,500 | — | — |
| 2007-04-23 | $59.63 | $156.59 | 7,704,300 | — | — |
| 2007-04-20 | $60.56 | $159.03 | 9,630,000 | — | — |
| 2007-04-19 | $60.02 | $157.61 | 9,921,500 | — | — |
| 2007-04-18 | $59.14 | $155.30 | 6,871,500 | — | — |
| 2007-04-17 | $58.87 | $154.59 | 9,278,900 | — | — |
| 2007-04-16 | $58.40 | $153.36 | 10,756,500 | — | — |
| 2007-04-13 | $56.88 | $149.36 | 6,485,200 | — | — |
| 2007-04-12 | $55.94 | $146.90 | 4,002,300 | — | — |
| 2007-04-11 | $55.59 | $145.98 | 3,776,900 | — | — |
| 2007-04-10 | $55.68 | $146.21 | 2,985,200 | — | — |
| 2007-04-09 | $55.58 | $145.95 | 2,295,500 | — | — |
| 2007-04-05 | $55.48 | $145.69 | 2,997,000 | — | — |
| 2007-04-04 | $55.16 | $144.85 | 4,346,000 | — | — |
| 2007-04-03 | $54.75 | $143.77 | 4,308,200 | — | — |
| 2007-04-02 | $54.39 | $142.83 | 6,021,300 | — | — |
| 2007-03-30 | $53.71 | $141.04 | 3,728,100 | — | — |
| 2007-03-29 | $53.41 | $140.25 | 5,333,000 | — | — |
| 2007-03-28 | $53.01 | $139.20 | 5,457,700 | — | — |
| 2007-03-27 | $53.27 | $139.88 | 4,548,400 | — | — |
| 2007-03-26 | $53.71 | $141.04 | 5,206,300 | — | — |
| 2007-03-23 | $53.81 | $141.30 | 3,956,100 | — | — |
| 2007-03-22 | $54.17 | $142.25 | 4,229,700 | — | — |
| 2007-03-21 | $53.82 | $141.33 | 6,668,200 | — | — |
| 2007-03-20 | $52.77 | $138.57 | 3,532,300 | — | — |
| 2007-03-19 | $52.68 | $138.34 | 3,265,300 | — | — |
| 2007-03-16 | $52.18 | $137.02 | 6,181,800 | — | — |
| 2007-03-15 | $52.05 | $136.68 | 3,769,600 | — | — |
| 2007-03-14 | $51.90 | $136.29 | 5,342,900 | — | — |
| 2007-03-13 | $52.07 | $136.73 | 5,432,200 | — | — |
| 2007-03-12 | $52.80 | $138.65 | 3,643,200 | — | — |
| 2007-03-09 | $52.59 | $138.10 | 5,052,100 | — | — |
| 2007-03-08 | $52.36 | $137.50 | 3,296,500 | — | — |
| 2007-03-07 | $51.86 | $136.18 | 4,844,600 | — | — |
| 2007-03-06 | $52.23 | $137.15 | 5,054,300 | — | — |
| 2007-03-05 | $51.63 | $135.58 | 7,562,800 | — | — |
| 2007-03-02 | $51.77 | $135.95 | 6,537,200 | — | — |
| 2007-03-01 | $52.25 | $137.21 | 6,262,800 | — | — |
| 2007-02-28 | $52.59 | $138.10 | 7,682,500 | — | — |
| 2007-02-27 | $53.00 | $139.18 | 8,073,700 | — | — |
| 2007-02-26 | $54.40 | $142.85 | 3,847,900 | — | — |
| 2007-02-23 | $54.21 | $142.35 | 3,380,500 | — | — |
| 2007-02-22 | $54.14 | $142.17 | 3,344,100 | — | — |
| 2007-02-21 | $54.52 | $143.17 | 3,370,600 | — | — |
| 2007-02-20 | $54.97 | $144.35 | 3,228,800 | — | — |
| 2007-02-16 | $54.99 | $144.40 | 3,680,800 | — | — |
| 2007-02-15 | $54.96 | $144.32 | 3,092,000 | — | — |
| 2007-02-14 | $54.86 | $144.06 | 3,773,400 | — | — |
| 2007-02-13 | $54.28 | $142.54 | 3,356,500 | — | — |
| 2007-02-12 | $54.41 | $141.76 | 3,300,400 | — | — |
| 2007-02-09 | $54.23 | $141.29 | 3,591,600 | — | — |
| 2007-02-08 | $54.21 | $141.24 | 3,124,600 | — | — |
| 2007-02-07 | $54.42 | $141.79 | 4,679,100 | — | — |
| 2007-02-06 | $54.64 | $142.36 | 4,486,200 | — | — |
| 2007-02-05 | $54.67 | $142.44 | 5,090,500 | — | — |
| 2007-02-02 | $54.60 | $142.26 | 4,973,400 | — | — |
| 2007-02-01 | $54.77 | $142.70 | 6,648,100 | — | — |
| 2007-01-31 | $54.12 | $141.01 | 10,521,200 | — | — |
| 2007-01-30 | $52.73 | $137.39 | 2,671,200 | — | — |
| 2007-01-29 | $52.85 | $137.70 | 3,472,700 | — | — |
| 2007-01-26 | $52.79 | $137.54 | 3,966,100 | — | — |
| 2007-01-25 | $53.13 | $138.43 | 5,061,100 | — | — |
| 2007-01-24 | $53.33 | $138.95 | 3,934,000 | — | — |
| 2007-01-23 | $52.65 | $137.18 | 4,397,700 | — | — |
| 2007-01-22 | $52.73 | $137.39 | 5,872,300 | — | — |
| 2007-01-19 | $52.96 | $137.98 | 3,837,200 | — | — |
| 2007-01-18 | $53.04 | $138.19 | 3,943,000 | — | — |
| 2007-01-17 | $52.85 | $137.70 | 5,018,000 | — | — |
| 2007-01-16 | $52.88 | $137.78 | 4,181,300 | — | — |
| 2007-01-12 | $52.60 | $137.05 | 5,533,100 | — | — |
| 2007-01-11 | $52.23 | $136.08 | 4,432,200 | — | — |
| 2007-01-10 | $51.66 | $134.60 | 3,400,300 | — | — |
| 2007-01-09 | $51.83 | $135.04 | 6,272,000 | — | — |
| 2007-01-08 | $51.80 | $134.96 | 3,804,200 | — | — |
| 2007-01-05 | $52.04 | $135.59 | 4,114,400 | — | — |
| 2007-01-04 | $52.36 | $136.42 | 6,827,100 | — | — |
| 2007-01-03 | $52.25 | $136.13 | 10,305,500 | — | — |