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
- 1970-01-02 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 | $55.45 | $153.21 | 8,486,599 | — | — |
| 2007-12-28 | $56.02 | $154.79 | 7,478,947 | — | — |
| 2007-12-27 | $55.89 | $154.42 | 7,397,622 | — | — |
| 2007-12-26 | $56.70 | $156.66 | 8,840,928 | — | — |
| 2007-12-24 | $57.00 | $157.51 | 4,478,209 | — | — |
| 2007-12-21 | $56.44 | $155.95 | 24,238,982 | — | — |
| 2007-12-20 | $55.86 | $154.34 | 12,240,326 | — | — |
| 2007-12-19 | $56.62 | $156.45 | 8,425,815 | — | — |
| 2007-12-18 | $57.00 | $157.51 | 10,275,011 | — | — |
| 2007-12-17 | $56.77 | $156.85 | 13,183,945 | — | — |
| 2007-12-14 | $56.84 | $157.06 | 9,676,918 | — | — |
| 2007-12-13 | $57.05 | $157.64 | 9,398,569 | — | — |
| 2007-12-12 | $56.98 | $157.45 | 22,524,874 | — | — |
| 2007-12-11 | $57.63 | $159.25 | 12,975,183 | — | — |
| 2007-12-10 | $57.99 | $160.22 | 11,940,807 | — | — |
| 2007-12-07 | $57.89 | $159.96 | 12,496,352 | — | — |
| 2007-12-06 | $56.77 | $156.87 | 10,454,429 | — | — |
| 2007-12-05 | $56.68 | $156.61 | 11,433,470 | — | — |
| 2007-12-04 | $55.72 | $152.94 | 20,122,962 | — | — |
| 2007-12-03 | $56.08 | $153.94 | 9,902,028 | — | — |
| 2007-11-30 | $56.64 | $155.49 | 19,403,825 | — | — |
| 2007-11-29 | $57.18 | $156.95 | 12,765,793 | — | — |
| 2007-11-28 | $57.21 | $157.06 | 20,290,852 | — | — |
| 2007-11-27 | $56.24 | $154.38 | 19,122,646 | — | — |
| 2007-11-26 | $54.95 | $150.85 | 15,960,516 | — | — |
| 2007-11-23 | $55.02 | $151.03 | 7,040,569 | — | — |
| 2007-11-21 | $53.93 | $148.05 | 13,831,190 | — | — |
| 2007-11-20 | $55.27 | $151.71 | 14,977,597 | — | — |
| 2007-11-19 | $55.58 | $152.58 | 14,248,608 | — | — |
| 2007-11-16 | $55.71 | $152.92 | 13,664,034 | — | — |
| 2007-11-15 | $55.27 | $151.71 | 16,544,357 | — | — |
| 2007-11-14 | $54.68 | $150.09 | 10,995,721 | — | — |
| 2007-11-13 | $54.86 | $150.59 | 16,533,248 | — | — |
| 2007-11-12 | $53.43 | $146.66 | 11,320,810 | — | — |
| 2007-11-09 | $53.34 | $146.42 | 26,584,616 | — | — |
| 2007-11-08 | $52.26 | $143.46 | 18,793,574 | — | — |
| 2007-11-07 | $51.72 | $141.97 | 14,087,111 | — | — |
| 2007-11-06 | $53.43 | $146.66 | 9,805,822 | — | — |
| 2007-11-05 | $53.37 | $146.50 | 12,336,637 | — | — |
| 2007-11-02 | $53.47 | $146.79 | 17,646,958 | — | — |
| 2007-11-01 | $54.73 | $150.25 | 12,644,749 | — | — |
| 2007-10-31 | $55.59 | $152.60 | 11,615,298 | — | — |
| 2007-10-30 | $55.21 | $151.56 | 10,659,837 | — | — |
| 2007-10-29 | $55.12 | $151.32 | 13,872,481 | — | — |
| 2007-10-26 | $54.94 | $150.82 | 11,795,974 | — | — |
| 2007-10-25 | $54.45 | $149.46 | 13,313,058 | — | — |
| 2007-10-24 | $53.63 | $147.21 | 18,176,093 | — | — |
| 2007-10-23 | $53.78 | $147.63 | 19,709,841 | — | — |
| 2007-10-22 | $52.14 | $143.12 | 20,319,672 | — | — |
| 2007-10-19 | $50.68 | $139.11 | 15,173,573 | — | — |
| 2007-10-18 | $50.94 | $139.85 | 7,104,602 | — | — |
| 2007-10-17 | $50.97 | $139.93 | 11,323,745 | — | — |
| 2007-10-16 | $50.60 | $138.90 | 8,524,118 | — | — |
| 2007-10-15 | $50.85 | $139.59 | 7,411,351 | — | — |
| 2007-10-12 | $51.06 | $140.16 | 8,186,452 | — | — |
| 2007-10-11 | $50.61 | $138.93 | 7,812,630 | — | — |
| 2007-10-10 | $50.79 | $139.43 | 6,023,275 | — | — |
| 2007-10-09 | $51.17 | $140.48 | 6,659,516 | — | — |
| 2007-10-08 | $50.72 | $139.22 | 4,206,567 | — | — |
| 2007-10-05 | $51.06 | $140.16 | 9,296,074 | — | — |
| 2007-10-04 | $50.44 | $138.46 | 10,116,239 | — | — |
| 2007-10-03 | $49.76 | $136.60 | 8,664,759 | — | — |
| 2007-10-02 | $49.26 | $135.21 | 11,491,215 | — | — |
| 2007-10-01 | $50.03 | $137.33 | 11,636,887 | — | — |
| 2007-09-28 | $49.32 | $135.39 | 13,304,570 | — | — |
| 2007-09-27 | $49.90 | $136.99 | 7,114,558 | — | — |
| 2007-09-26 | $50.19 | $137.78 | 11,081,447 | — | — |
| 2007-09-25 | $49.89 | $136.94 | 11,139,402 | — | — |
| 2007-09-24 | $49.31 | $135.37 | 8,625,983 | — | — |
| 2007-09-21 | $49.45 | $135.74 | 14,918,385 | — | — |
| 2007-09-20 | $49.03 | $134.58 | 9,903,495 | — | — |
| 2007-09-19 | $49.20 | $135.05 | 12,927,290 | — | — |
| 2007-09-18 | $48.25 | $132.46 | 10,200,289 | — | — |
| 2007-09-17 | $47.15 | $129.42 | 7,201,646 | — | — |
| 2007-09-14 | $47.27 | $129.76 | 7,623,676 | — | — |
| 2007-09-13 | $47.58 | $130.60 | 12,863,047 | — | — |
| 2007-09-12 | $47.40 | $130.10 | 11,917,437 | — | — |
| 2007-09-11 | $47.66 | $130.84 | 8,005,986 | — | — |
| 2007-09-10 | $47.53 | $130.47 | 9,319,026 | — | — |
| 2007-09-07 | $47.30 | $129.84 | 12,171,891 | — | — |
| 2007-09-06 | $48.16 | $132.20 | 13,023,496 | — | — |
| 2007-09-05 | $47.14 | $129.40 | 8,506,616 | — | — |
| 2007-09-04 | $47.75 | $130.08 | 10,004,418 | — | — |
| 2007-08-31 | $47.87 | $130.42 | 7,681,002 | — | — |
| 2007-08-30 | $47.39 | $129.09 | 7,698,818 | — | — |
| 2007-08-29 | $47.63 | $129.77 | 6,599,046 | — | — |
| 2007-08-28 | $46.96 | $127.92 | 8,198,294 | — | — |
| 2007-08-27 | $47.82 | $130.29 | 8,010,388 | — | — |
| 2007-08-24 | $48.49 | $132.10 | 7,490,475 | — | — |
| 2007-08-23 | $48.19 | $131.27 | 10,289,264 | — | — |
| 2007-08-22 | $48.05 | $130.91 | 11,241,162 | — | — |
| 2007-08-21 | $47.49 | $129.38 | 8,716,530 | — | — |
| 2007-08-20 | $47.69 | $129.92 | 8,505,463 | — | — |
| 2007-08-17 | $47.35 | $128.99 | 17,209,942 | — | — |
| 2007-08-16 | $47.19 | $128.57 | 21,263,396 | — | — |
| 2007-08-15 | $47.50 | $129.40 | 10,967,320 | — | — |
| 2007-08-14 | $47.64 | $129.79 | 8,880,438 | — | — |
| 2007-08-13 | $48.24 | $131.43 | 8,458,513 | — | — |
| 2007-08-10 | $48.55 | $132.26 | 16,039,430 | — | — |
| 2007-08-09 | $49.08 | $133.72 | 15,497,510 | — | — |
| 2007-08-08 | $49.96 | $136.11 | 11,980,526 | — | — |
| 2007-08-07 | $49.27 | $134.21 | 14,165,187 | — | — |
| 2007-08-06 | $49.00 | $133.48 | 13,726,494 | — | — |
| 2007-08-03 | $47.99 | $130.73 | 11,747,137 | — | — |
| 2007-08-02 | $49.27 | $134.24 | 13,222,721 | — | — |
| 2007-08-01 | $48.68 | $132.62 | 17,262,656 | — | — |
| 2007-07-31 | $47.38 | $129.06 | 15,072,546 | — | — |
| 2007-07-30 | $47.82 | $130.29 | 12,122,740 | — | — |
| 2007-07-27 | $47.82 | $130.29 | 17,475,190 | — | — |
| 2007-07-26 | $49.59 | $135.09 | 22,877,316 | — | — |
| 2007-07-25 | $50.94 | $138.76 | 19,905,607 | — | — |
| 2007-07-24 | $49.35 | $134.44 | 17,923,630 | — | — |
| 2007-07-23 | $49.93 | $136.03 | 41,864,561 | — | — |
| 2007-07-20 | $46.77 | $127.43 | 14,354,142 | — | — |
| 2007-07-19 | $47.08 | $128.26 | 11,842,819 | — | — |
| 2007-07-18 | $47.65 | $129.82 | 11,154,598 | — | — |
| 2007-07-17 | $47.97 | $130.68 | 8,095,381 | — | — |
| 2007-07-16 | $48.50 | $132.13 | 8,825,942 | — | — |
| 2007-07-13 | $48.52 | $132.18 | 10,625,567 | — | — |
| 2007-07-12 | $48.44 | $131.97 | 17,484,308 | — | — |
| 2007-07-11 | $46.66 | $127.11 | 14,496,250 | — | — |
| 2007-07-10 | $46.43 | $126.49 | 12,887,256 | — | — |
| 2007-07-09 | $47.16 | $128.47 | 9,621,059 | — | — |
| 2007-07-06 | $47.19 | $128.57 | 9,678,909 | — | — |
| 2007-07-05 | $47.54 | $129.51 | 8,491,106 | — | — |
| 2007-07-03 | $47.55 | $129.53 | 5,454,211 | — | — |
| 2007-07-02 | $47.30 | $128.86 | 13,771,768 | — | — |
| 2007-06-29 | $47.52 | $129.45 | 15,128,404 | — | — |
| 2007-06-28 | $48.17 | $131.22 | 13,367,659 | — | — |
| 2007-06-27 | $48.02 | $130.83 | 19,820,195 | — | — |
| 2007-06-26 | $46.87 | $127.69 | 16,883,385 | — | — |
| 2007-06-25 | $46.13 | $125.66 | 11,768,516 | — | — |
| 2007-06-22 | $46.33 | $126.20 | 15,201,240 | — | — |
| 2007-06-21 | $47.04 | $128.15 | 12,389,980 | — | — |
| 2007-06-20 | $47.00 | $128.05 | 14,710,776 | — | — |
| 2007-06-19 | $48.02 | $130.81 | 9,811,062 | — | — |
| 2007-06-18 | $48.31 | $131.61 | 7,820,595 | — | — |
| 2007-06-15 | $48.41 | $131.87 | 14,308,449 | — | — |
| 2007-06-14 | $47.93 | $130.57 | 10,972,979 | — | — |
| 2007-06-13 | $48.35 | $131.71 | 12,061,537 | — | — |
| 2007-06-12 | $47.92 | $130.55 | 11,830,767 | — | — |
| 2007-06-11 | $48.71 | $132.70 | 13,044,142 | — | — |
| 2007-06-08 | $47.84 | $130.34 | 11,885,473 | — | — |
| 2007-06-07 | $48.03 | $130.86 | 14,175,667 | — | — |
| 2007-06-06 | $48.44 | $131.95 | 12,255,102 | — | — |
| 2007-06-05 | $49.08 | $132.73 | 15,301,534 | — | — |
| 2007-06-04 | $49.38 | $133.53 | 15,318,826 | — | — |
| 2007-06-01 | $49.75 | $134.53 | 11,650,616 | — | — |
| 2007-05-31 | $50.05 | $135.33 | 11,751,958 | — | — |
| 2007-05-30 | $50.30 | $136.01 | 15,706,166 | — | — |
| 2007-05-29 | $50.95 | $137.79 | 10,423,513 | — | — |
| 2007-05-25 | $51.24 | $138.56 | 13,246,510 | — | — |
| 2007-05-24 | $51.29 | $138.69 | 10,597,271 | — | — |
| 2007-05-23 | $51.86 | $140.24 | 10,507,353 | — | — |
| 2007-05-22 | $51.67 | $139.72 | 15,245,256 | — | — |
| 2007-05-21 | $51.33 | $138.79 | 20,620,134 | — | — |
| 2007-05-18 | $50.81 | $137.40 | 14,401,092 | — | — |
| 2007-05-17 | $50.06 | $135.36 | 9,680,481 | — | — |
| 2007-05-16 | $50.28 | $135.95 | 11,380,127 | — | — |
| 2007-05-15 | $50.21 | $135.77 | 12,289,686 | — | — |
| 2007-05-14 | $49.69 | $134.38 | 8,657,947 | — | — |
| 2007-05-11 | $49.62 | $134.17 | 10,144,326 | — | — |
| 2007-05-10 | $48.74 | $131.80 | 9,791,254 | — | — |
| 2007-05-09 | $49.67 | $134.30 | 9,351,199 | — | — |
| 2007-05-08 | $49.85 | $134.79 | 8,267,148 | — | — |
| 2007-05-07 | $49.65 | $134.25 | 6,984,396 | — | — |
| 2007-05-04 | $49.54 | $133.97 | 9,098,107 | — | — |
| 2007-05-03 | $49.19 | $133.01 | 8,609,739 | — | — |
| 2007-05-02 | $48.88 | $132.19 | 8,261,384 | — | — |
| 2007-05-01 | $48.65 | $131.54 | 11,230,682 | — | — |
| 2007-04-30 | $49.08 | $132.73 | 10,758,558 | — | — |
| 2007-04-27 | $49.48 | $133.81 | 11,739,591 | — | — |
| 2007-04-26 | $50.03 | $135.28 | 10,736,970 | — | — |
| 2007-04-25 | $49.99 | $135.18 | 12,653,657 | — | — |
| 2007-04-24 | $49.24 | $133.14 | 9,350,780 | — | — |
| 2007-04-23 | $49.30 | $133.32 | 15,446,158 | — | — |
| 2007-04-20 | $49.13 | $132.86 | 19,576,745 | — | — |
| 2007-04-19 | $47.85 | $129.40 | 17,947,838 | — | — |
| 2007-04-18 | $47.41 | $128.21 | 13,989,857 | — | — |
| 2007-04-17 | $47.72 | $129.04 | 12,249,758 | — | — |
| 2007-04-16 | $48.02 | $129.84 | 15,047,394 | — | — |
| 2007-04-13 | $47.91 | $129.55 | 48,973,774 | — | — |
| 2007-04-12 | $44.24 | $119.62 | 12,325,842 | — | — |
| 2007-04-11 | $43.56 | $117.79 | 8,498,127 | — | — |
| 2007-04-10 | $43.76 | $118.33 | 6,899,089 | — | — |
| 2007-04-09 | $43.56 | $117.79 | 6,363,351 | — | — |
| 2007-04-05 | $43.45 | $117.51 | 5,892,694 | — | — |
| 2007-04-04 | $43.29 | $117.07 | 6,175,235 | — | — |
| 2007-04-03 | $43.30 | $117.09 | 8,245,874 | — | — |
| 2007-04-02 | $42.95 | $116.14 | 14,062,274 | — | — |
| 2007-03-30 | $42.15 | $113.97 | 8,228,267 | — | — |
| 2007-03-29 | $41.94 | $113.40 | 12,218,213 | — | — |
| 2007-03-28 | $41.25 | $111.54 | 11,105,237 | — | — |
| 2007-03-27 | $41.65 | $112.63 | 9,776,582 | — | — |
| 2007-03-26 | $42.05 | $113.71 | 10,087,105 | — | — |
| 2007-03-23 | $42.41 | $114.69 | 8,785,594 | — | — |
| 2007-03-22 | $42.15 | $113.97 | 9,352,771 | — | — |
| 2007-03-21 | $42.22 | $114.18 | 11,802,366 | — | — |
| 2007-03-20 | $41.63 | $112.58 | 6,212,439 | — | — |
| 2007-03-19 | $41.43 | $112.04 | 11,557,868 | — | — |
| 2007-03-16 | $41.12 | $111.18 | 12,068,663 | — | — |
| 2007-03-15 | $41.21 | $111.44 | 9,623,784 | — | — |
| 2007-03-14 | $41.29 | $111.65 | 12,927,290 | — | — |
| 2007-03-13 | $41.38 | $111.91 | 12,910,417 | — | — |
| 2007-03-12 | $42.26 | $114.28 | 8,647,153 | — | — |
| 2007-03-09 | $42.57 | $115.11 | 8,667,694 | — | — |
| 2007-03-08 | $42.33 | $114.46 | 8,774,380 | — | — |
| 2007-03-07 | $41.85 | $113.17 | 12,159,001 | — | — |
| 2007-03-06 | $42.62 | $114.28 | 12,507,042 | — | — |
| 2007-03-05 | $42.22 | $113.21 | 14,573,907 | — | — |
| 2007-03-02 | $42.17 | $113.05 | 13,230,476 | — | — |
| 2007-03-01 | $41.98 | $112.54 | 13,205,953 | — | — |
| 2007-02-28 | $42.13 | $112.95 | 21,879,725 | — | — |
| 2007-02-27 | $41.20 | $110.47 | 16,185,102 | — | — |
| 2007-02-26 | $42.44 | $113.79 | 20,305,210 | — | — |
| 2007-02-23 | $40.97 | $109.85 | 9,807,813 | — | — |
| 2007-02-22 | $41.22 | $110.52 | 12,994,676 | — | — |
| 2007-02-21 | $41.94 | $112.44 | 9,869,854 | — | — |
| 2007-02-20 | $42.46 | $113.84 | 8,807,287 | — | — |
| 2007-02-16 | $42.25 | $113.28 | 14,396,690 | — | — |
| 2007-02-15 | $41.87 | $112.26 | 10,005,885 | — | — |
| 2007-02-14 | $42.04 | $112.72 | 6,874,146 | — | — |
| 2007-02-13 | $41.94 | $112.44 | 7,480,729 | — | — |
| 2007-02-12 | $41.84 | $112.18 | 9,276,896 | — | — |
| 2007-02-09 | $41.81 | $112.11 | 5,758,131 | — | — |
| 2007-02-08 | $41.91 | $112.36 | 7,576,726 | — | — |
| 2007-02-07 | $42.23 | $113.23 | 9,068,239 | — | — |
| 2007-02-06 | $42.60 | $114.20 | 8,284,126 | — | — |
| 2007-02-05 | $42.54 | $114.05 | 11,738,543 | — | — |
| 2007-02-02 | $42.68 | $114.43 | 15,398,474 | — | — |
| 2007-02-01 | $43.06 | $115.46 | 8,337,574 | — | — |
| 2007-01-31 | $42.70 | $114.48 | 10,228,585 | — | — |
| 2007-01-30 | $42.85 | $114.89 | 13,092,874 | — | — |
| 2007-01-29 | $43.43 | $116.43 | 7,784,125 | — | — |
| 2007-01-26 | $43.88 | $117.66 | 7,392,906 | — | — |
| 2007-01-25 | $43.89 | $117.68 | 8,482,512 | — | — |
| 2007-01-24 | $44.10 | $118.25 | 6,476,011 | — | — |
| 2007-01-23 | $43.64 | $116.99 | 8,743,988 | — | — |
| 2007-01-22 | $43.23 | $115.89 | 8,492,678 | — | — |
| 2007-01-19 | $43.51 | $116.66 | 9,909,050 | — | — |
| 2007-01-18 | $43.65 | $117.02 | 11,123,053 | — | — |
| 2007-01-17 | $42.95 | $115.15 | 8,045,391 | — | — |
| 2007-01-16 | $42.89 | $115.00 | 6,580,497 | — | — |
| 2007-01-12 | $42.74 | $114.59 | 9,872,579 | — | — |
| 2007-01-11 | $42.23 | $113.23 | 8,051,889 | — | — |
| 2007-01-10 | $42.10 | $112.87 | 7,949,080 | — | — |
| 2007-01-09 | $41.87 | $112.26 | 9,037,114 | — | — |
| 2007-01-08 | $42.26 | $113.31 | 7,384,522 | — | — |
| 2007-01-05 | $42.27 | $113.33 | 11,168,431 | — | — |
| 2007-01-04 | $43.04 | $115.41 | 13,115,930 | — | — |
| 2007-01-03 | $42.00 | $112.62 | 15,740,226 | — | — |