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 | $58.22 | $136.23 | 1,360,200 | — | — |
| 2007-12-28 | $58.11 | $135.97 | 1,364,100 | — | — |
| 2007-12-27 | $57.60 | $134.78 | 1,408,200 | — | — |
| 2007-12-26 | $58.39 | $136.63 | 1,012,700 | — | — |
| 2007-12-24 | $59.93 | $140.23 | 483,600 | — | — |
| 2007-12-21 | $59.02 | $138.10 | 1,770,400 | — | — |
| 2007-12-20 | $57.46 | $134.45 | 1,244,700 | — | — |
| 2007-12-19 | $57.77 | $135.18 | 1,485,500 | — | — |
| 2007-12-18 | $57.08 | $133.56 | 2,029,800 | — | — |
| 2007-12-17 | $56.16 | $131.41 | 1,701,300 | — | — |
| 2007-12-14 | $57.23 | $133.91 | 1,535,300 | — | — |
| 2007-12-13 | $58.60 | $137.12 | 1,980,100 | — | — |
| 2007-12-12 | $58.62 | $137.17 | 3,219,800 | — | — |
| 2007-12-11 | $58.29 | $136.40 | 2,274,100 | — | — |
| 2007-12-10 | $61.77 | $144.54 | 1,421,000 | — | — |
| 2007-12-07 | $60.91 | $142.53 | 2,190,300 | — | — |
| 2007-12-06 | $62.27 | $145.71 | 1,166,600 | — | — |
| 2007-12-05 | $61.33 | $143.51 | 1,350,500 | — | — |
| 2007-12-04 | $60.38 | $141.29 | 1,440,000 | — | — |
| 2007-12-03 | $61.22 | $143.25 | 1,524,400 | — | — |
| 2007-11-30 | $61.57 | $144.07 | 2,564,600 | — | — |
| 2007-11-29 | $60.71 | $142.06 | 2,366,900 | — | — |
| 2007-11-28 | $60.90 | $142.50 | 2,723,700 | — | — |
| 2007-11-27 | $57.62 | $134.83 | 3,520,100 | — | — |
| 2007-11-26 | $56.65 | $132.56 | 2,560,700 | — | — |
| 2007-11-23 | $59.76 | $139.83 | 929,900 | — | — |
| 2007-11-21 | $57.55 | $134.66 | 2,164,500 | — | — |
| 2007-11-20 | $58.60 | $137.12 | 3,253,400 | — | — |
| 2007-11-19 | $58.29 | $136.40 | 2,450,700 | — | — |
| 2007-11-16 | $59.76 | $139.83 | 2,644,600 | — | — |
| 2007-11-15 | $59.64 | $139.55 | 3,193,100 | — | — |
| 2007-11-14 | $62.10 | $145.31 | 2,629,800 | — | — |
| 2007-11-13 | $62.67 | $146.64 | 2,327,700 | — | — |
| 2007-11-12 | $60.22 | $140.91 | 2,746,300 | — | — |
| 2007-11-09 | $60.50 | $141.57 | 1,944,100 | — | — |
| 2007-11-08 | $61.15 | $143.09 | 3,030,200 | — | — |
| 2007-11-07 | $59.18 | $138.48 | 2,945,100 | — | — |
| 2007-11-06 | $59.88 | $140.12 | 2,715,800 | — | — |
| 2007-11-05 | $59.85 | $140.05 | 1,878,800 | — | — |
| 2007-11-02 | $60.00 | $140.40 | 2,383,200 | — | — |
| 2007-11-01 | $60.56 | $141.71 | 3,179,600 | — | — |
| 2007-10-31 | $62.37 | $145.94 | 7,023,800 | — | — |
| 2007-10-30 | $66.26 | $155.04 | 1,161,000 | — | — |
| 2007-10-29 | $66.87 | $156.47 | 1,208,300 | — | — |
| 2007-10-26 | $66.58 | $155.79 | 1,519,700 | — | — |
| 2007-10-25 | $64.41 | $150.72 | 2,060,800 | — | — |
| 2007-10-24 | $64.41 | $150.72 | 1,935,800 | — | — |
| 2007-10-23 | $65.28 | $152.75 | 1,342,300 | — | — |
| 2007-10-22 | $65.60 | $153.50 | 1,794,500 | — | — |
| 2007-10-19 | $64.14 | $150.08 | 2,212,500 | — | — |
| 2007-10-18 | $66.28 | $155.09 | 993,100 | — | — |
| 2007-10-17 | $65.94 | $154.30 | 1,426,800 | — | — |
| 2007-10-16 | $66.09 | $154.65 | 1,697,900 | — | — |
| 2007-10-15 | $67.77 | $158.58 | 1,354,800 | — | — |
| 2007-10-12 | $68.86 | $161.13 | 693,000 | — | — |
| 2007-10-11 | $68.46 | $160.19 | 1,540,100 | — | — |
| 2007-10-10 | $69.10 | $161.69 | 1,330,600 | — | — |
| 2007-10-09 | $69.20 | $161.92 | 1,732,700 | — | — |
| 2007-10-08 | $67.73 | $158.48 | 875,900 | — | — |
| 2007-10-05 | $67.95 | $159.00 | 1,320,400 | — | — |
| 2007-10-04 | $66.64 | $155.01 | 1,040,100 | — | — |
| 2007-10-03 | $66.06 | $153.66 | 1,447,100 | — | — |
| 2007-10-02 | $66.92 | $155.66 | 1,423,500 | — | — |
| 2007-10-01 | $67.35 | $156.66 | 1,777,900 | — | — |
| 2007-09-28 | $65.97 | $153.45 | 1,706,200 | — | — |
| 2007-09-27 | $65.48 | $152.31 | 1,221,400 | — | — |
| 2007-09-26 | $64.74 | $150.59 | 1,502,500 | — | — |
| 2007-09-25 | $64.33 | $149.64 | 1,333,700 | — | — |
| 2007-09-24 | $64.10 | $149.10 | 1,049,000 | — | — |
| 2007-09-21 | $64.67 | $150.43 | 2,052,900 | — | — |
| 2007-09-20 | $64.88 | $150.92 | 1,514,900 | — | — |
| 2007-09-19 | $66.32 | $154.27 | 2,105,500 | — | — |
| 2007-09-18 | $65.50 | $152.36 | 2,623,900 | — | — |
| 2007-09-17 | $62.55 | $145.50 | 1,209,900 | — | — |
| 2007-09-14 | $63.10 | $146.78 | 1,456,700 | — | — |
| 2007-09-13 | $62.82 | $146.12 | 1,826,400 | — | — |
| 2007-09-12 | $61.26 | $142.50 | 1,858,700 | — | — |
| 2007-09-11 | $60.80 | $141.43 | 1,343,700 | — | — |
| 2007-09-10 | $59.35 | $138.05 | 1,936,600 | — | — |
| 2007-09-07 | $59.79 | $139.08 | 1,435,800 | — | — |
| 2007-09-06 | $60.82 | $141.47 | 2,261,700 | — | — |
| 2007-09-05 | $60.54 | $140.82 | 1,829,800 | — | — |
| 2007-09-04 | $61.62 | $143.33 | 1,839,500 | — | — |
| 2007-08-31 | $60.88 | $141.61 | 1,629,900 | — | — |
| 2007-08-30 | $59.88 | $139.29 | 1,369,100 | — | — |
| 2007-08-29 | $60.85 | $141.54 | 1,578,900 | — | — |
| 2007-08-28 | $59.23 | $137.77 | 1,917,300 | — | — |
| 2007-08-27 | $62.25 | $144.80 | 1,498,000 | — | — |
| 2007-08-24 | $62.65 | $145.73 | 1,426,800 | — | — |
| 2007-08-23 | $61.25 | $142.47 | 2,032,900 | — | — |
| 2007-08-22 | $61.04 | $141.98 | 2,408,700 | — | — |
| 2007-08-21 | $58.84 | $136.87 | 2,538,500 | — | — |
| 2007-08-20 | $59.26 | $137.84 | 2,059,100 | — | — |
| 2007-08-17 | $60.28 | $140.22 | 3,562,700 | — | — |
| 2007-08-16 | $56.57 | $131.59 | 4,673,600 | — | — |
| 2007-08-15 | $57.02 | $132.63 | 2,323,000 | — | — |
| 2007-08-14 | $57.48 | $133.70 | 2,246,500 | — | — |
| 2007-08-13 | $60.04 | $139.66 | 2,162,800 | — | — |
| 2007-08-10 | $60.51 | $140.75 | 4,201,200 | — | — |
| 2007-08-09 | $57.17 | $132.98 | 4,223,100 | — | — |
| 2007-08-08 | $61.33 | $142.66 | 3,808,000 | — | — |
| 2007-08-07 | $60.51 | $140.75 | 3,306,600 | — | — |
| 2007-08-06 | $59.97 | $139.49 | 3,624,900 | — | — |
| 2007-08-03 | $57.30 | $133.28 | 3,333,900 | — | — |
| 2007-08-02 | $60.76 | $141.33 | 3,425,900 | — | — |
| 2007-08-01 | $60.00 | $139.56 | 5,657,700 | — | — |
| 2007-07-31 | $60.32 | $140.31 | 3,235,800 | — | — |
| 2007-07-30 | $61.24 | $142.45 | 3,048,300 | — | — |
| 2007-07-27 | $60.62 | $141.01 | 4,731,700 | — | — |
| 2007-07-26 | $62.57 | $145.54 | 3,646,100 | — | — |
| 2007-07-25 | $64.25 | $149.45 | 3,323,100 | — | — |
| 2007-07-24 | $64.52 | $150.08 | 2,875,200 | — | — |
| 2007-07-23 | $66.46 | $154.59 | 2,246,600 | — | — |
| 2007-07-20 | $65.76 | $152.96 | 3,175,900 | — | — |
| 2007-07-19 | $67.45 | $156.89 | 2,015,000 | — | — |
| 2007-07-18 | $68.01 | $158.20 | 1,832,600 | — | — |
| 2007-07-17 | $69.15 | $160.85 | 963,400 | — | — |
| 2007-07-16 | $69.47 | $161.59 | 885,300 | — | — |
| 2007-07-13 | $69.77 | $162.29 | 1,424,000 | — | — |
| 2007-07-12 | $70.25 | $163.41 | 2,081,900 | — | — |
| 2007-07-11 | $70.18 | $163.24 | 2,178,400 | — | — |
| 2007-07-10 | $68.79 | $160.01 | 2,725,500 | — | — |
| 2007-07-09 | $70.35 | $163.64 | 1,792,600 | — | — |
| 2007-07-06 | $71.04 | $165.24 | 736,900 | — | — |
| 2007-07-05 | $71.23 | $164.77 | 1,166,500 | — | — |
| 2007-07-03 | $71.72 | $165.90 | 514,400 | — | — |
| 2007-07-02 | $71.95 | $166.43 | 671,200 | — | — |
| 2007-06-29 | $70.95 | $164.12 | 1,351,200 | — | — |
| 2007-06-28 | $71.04 | $164.33 | 1,596,200 | — | — |
| 2007-06-27 | $70.99 | $164.21 | 1,187,700 | — | — |
| 2007-06-26 | $70.65 | $163.43 | 1,176,800 | — | — |
| 2007-06-25 | $70.55 | $163.19 | 933,800 | — | — |
| 2007-06-22 | $70.70 | $163.54 | 2,290,000 | — | — |
| 2007-06-21 | $71.39 | $165.14 | 826,400 | — | — |
| 2007-06-20 | $71.05 | $164.35 | 891,200 | — | — |
| 2007-06-19 | $72.25 | $167.13 | 807,700 | — | — |
| 2007-06-18 | $72.20 | $167.01 | 666,500 | — | — |
| 2007-06-15 | $72.24 | $167.10 | 1,776,500 | — | — |
| 2007-06-14 | $72.24 | $167.10 | 809,000 | — | — |
| 2007-06-13 | $72.16 | $166.92 | 925,400 | — | — |
| 2007-06-12 | $71.24 | $164.79 | 1,598,400 | — | — |
| 2007-06-11 | $72.31 | $167.27 | 1,187,200 | — | — |
| 2007-06-08 | $71.62 | $165.67 | 1,316,500 | — | — |
| 2007-06-07 | $70.74 | $163.63 | 1,931,600 | — | — |
| 2007-06-06 | $71.55 | $165.51 | 1,126,500 | — | — |
| 2007-06-05 | $72.31 | $167.27 | 991,800 | — | — |
| 2007-06-04 | $73.00 | $168.86 | 994,000 | — | — |
| 2007-06-01 | $73.07 | $169.02 | 1,277,300 | — | — |
| 2007-05-31 | $72.50 | $167.70 | 1,351,600 | — | — |
| 2007-05-30 | $72.25 | $167.13 | 2,375,100 | — | — |
| 2007-05-29 | $72.73 | $168.24 | 957,900 | — | — |
| 2007-05-25 | $72.59 | $167.91 | 835,100 | — | — |
| 2007-05-24 | $72.15 | $166.90 | 1,854,000 | — | — |
| 2007-05-23 | $73.10 | $169.09 | 1,008,500 | — | — |
| 2007-05-22 | $73.75 | $170.60 | 781,700 | — | — |
| 2007-05-21 | $73.77 | $170.64 | 930,000 | — | — |
| 2007-05-18 | $74.00 | $171.17 | 956,200 | — | — |
| 2007-05-17 | $73.63 | $170.32 | 1,009,900 | — | — |
| 2007-05-16 | $74.42 | $172.15 | 1,242,500 | — | — |
| 2007-05-15 | $74.46 | $172.24 | 1,624,700 | — | — |
| 2007-05-14 | $73.58 | $170.20 | 1,301,500 | — | — |
| 2007-05-11 | $73.77 | $170.64 | 1,415,200 | — | — |
| 2007-05-10 | $72.64 | $168.03 | 1,024,900 | — | — |
| 2007-05-09 | $73.18 | $169.28 | 999,500 | — | — |
| 2007-05-08 | $73.22 | $169.37 | 1,105,300 | — | — |
| 2007-05-07 | $73.12 | $169.14 | 790,500 | — | — |
| 2007-05-04 | $72.78 | $168.35 | 1,254,300 | — | — |
| 2007-05-03 | $72.45 | $167.59 | 1,182,200 | — | — |
| 2007-05-02 | $72.05 | $166.66 | 1,236,500 | — | — |
| 2007-05-01 | $70.79 | $163.75 | 1,328,700 | — | — |
| 2007-04-30 | $71.15 | $164.58 | 1,011,400 | — | — |
| 2007-04-27 | $71.17 | $164.63 | 1,278,900 | — | — |
| 2007-04-26 | $71.75 | $165.97 | 1,744,900 | — | — |
| 2007-04-25 | $71.18 | $164.65 | 1,425,000 | — | — |
| 2007-04-24 | $69.43 | $160.60 | 843,200 | — | — |
| 2007-04-23 | $69.54 | $160.86 | 940,900 | — | — |
| 2007-04-20 | $69.72 | $161.27 | 1,704,300 | — | — |
| 2007-04-19 | $68.85 | $159.26 | 1,317,400 | — | — |
| 2007-04-18 | $68.87 | $159.31 | 2,023,300 | — | — |
| 2007-04-17 | $69.30 | $160.30 | 1,455,600 | — | — |
| 2007-04-16 | $69.32 | $160.35 | 1,198,100 | — | — |
| 2007-04-13 | $67.85 | $156.95 | 813,500 | — | — |
| 2007-04-12 | $67.70 | $156.60 | 956,200 | — | — |
| 2007-04-11 | $67.29 | $155.65 | 1,288,000 | — | — |
| 2007-04-10 | $68.15 | $157.64 | 699,300 | — | — |
| 2007-04-09 | $68.09 | $157.50 | 910,900 | — | — |
| 2007-04-05 | $68.08 | $157.48 | 802,500 | — | — |
| 2007-04-04 | $67.56 | $156.28 | 1,416,800 | — | — |
| 2007-04-03 | $68.45 | $157.42 | 1,051,900 | — | — |
| 2007-04-02 | $67.75 | $155.81 | 917,400 | — | — |
| 2007-03-30 | $67.79 | $155.91 | 1,153,300 | — | — |
| 2007-03-29 | $67.55 | $155.35 | 1,784,900 | — | — |
| 2007-03-28 | $67.34 | $154.87 | 1,282,200 | — | — |
| 2007-03-27 | $68.30 | $157.08 | 742,500 | — | — |
| 2007-03-26 | $68.84 | $158.32 | 717,400 | — | — |
| 2007-03-23 | $68.99 | $158.66 | 1,784,700 | — | — |
| 2007-03-22 | $68.23 | $156.92 | 1,248,500 | — | — |
| 2007-03-21 | $68.44 | $157.40 | 1,241,500 | — | — |
| 2007-03-20 | $66.96 | $154.00 | 1,261,500 | — | — |
| 2007-03-19 | $66.54 | $153.03 | 1,273,700 | — | — |
| 2007-03-16 | $66.19 | $152.23 | 2,342,000 | — | — |
| 2007-03-15 | $66.40 | $152.71 | 2,141,000 | — | — |
| 2007-03-14 | $65.85 | $151.44 | 2,766,600 | — | — |
| 2007-03-13 | $65.74 | $151.19 | 2,107,200 | — | — |
| 2007-03-12 | $67.67 | $155.63 | 999,200 | — | — |
| 2007-03-09 | $67.86 | $156.07 | 1,024,500 | — | — |
| 2007-03-08 | $67.28 | $154.73 | 891,300 | — | — |
| 2007-03-07 | $67.08 | $154.27 | 1,571,400 | — | — |
| 2007-03-06 | $67.67 | $155.63 | 1,464,200 | — | — |
| 2007-03-05 | $67.19 | $154.53 | 1,288,500 | — | — |
| 2007-03-02 | $67.66 | $155.61 | 1,192,600 | — | — |
| 2007-03-01 | $68.17 | $156.78 | 1,816,800 | — | — |
| 2007-02-28 | $68.23 | $156.92 | 2,069,000 | — | — |
| 2007-02-27 | $66.85 | $153.74 | 2,104,700 | — | — |
| 2007-02-26 | $70.18 | $161.40 | 647,000 | — | — |
| 2007-02-23 | $70.47 | $162.07 | 1,194,800 | — | — |
| 2007-02-22 | $70.66 | $162.51 | 618,500 | — | — |
| 2007-02-21 | $70.30 | $161.68 | 840,700 | — | — |
| 2007-02-20 | $70.72 | $162.64 | 659,000 | — | — |
| 2007-02-16 | $70.79 | $162.80 | 863,300 | — | — |
| 2007-02-15 | $70.35 | $161.79 | 776,200 | — | — |
| 2007-02-14 | $70.86 | $162.97 | 831,200 | — | — |
| 2007-02-13 | $70.25 | $161.56 | 1,108,400 | — | — |
| 2007-02-12 | $68.95 | $158.57 | 1,353,000 | — | — |
| 2007-02-09 | $69.05 | $158.80 | 1,347,500 | — | — |
| 2007-02-08 | $70.00 | $160.99 | 910,300 | — | — |
| 2007-02-07 | $70.42 | $161.95 | 2,221,900 | — | — |
| 2007-02-06 | $68.40 | $157.31 | 1,091,700 | — | — |
| 2007-02-05 | $68.11 | $156.64 | 657,700 | — | — |
| 2007-02-02 | $68.29 | $157.05 | 1,094,400 | — | — |
| 2007-02-01 | $68.01 | $156.41 | 1,384,600 | — | — |
| 2007-01-31 | $67.14 | $154.41 | 1,158,400 | — | — |
| 2007-01-30 | $66.64 | $153.26 | 941,900 | — | — |
| 2007-01-29 | $65.86 | $151.47 | 737,300 | — | — |
| 2007-01-26 | $65.69 | $151.08 | 779,100 | — | — |
| 2007-01-25 | $65.42 | $150.45 | 838,700 | — | — |
| 2007-01-24 | $66.76 | $153.54 | 1,515,800 | — | — |
| 2007-01-23 | $66.05 | $151.90 | 795,300 | — | — |
| 2007-01-22 | $65.98 | $151.74 | 1,197,400 | — | — |
| 2007-01-19 | $66.35 | $152.59 | 887,600 | — | — |
| 2007-01-18 | $66.41 | $152.73 | 1,014,400 | — | — |
| 2007-01-17 | $66.60 | $153.17 | 1,200,800 | — | — |
| 2007-01-16 | $66.06 | $151.93 | 566,100 | — | — |
| 2007-01-12 | $65.90 | $151.56 | 960,000 | — | — |
| 2007-01-11 | $66.18 | $152.20 | 1,077,400 | — | — |
| 2007-01-10 | $65.60 | $150.87 | 606,800 | — | — |
| 2007-01-09 | $65.31 | $150.20 | 1,011,200 | — | — |
| 2007-01-08 | $64.85 | $149.14 | 1,041,400 | — | — |
| 2007-01-05 | $65.17 | $148.97 | 1,523,100 | — | — |
| 2007-01-04 | $65.96 | $150.78 | 946,900 | — | — |
| 2007-01-03 | $66.50 | $152.01 | 1,127,200 | — | — |