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 | $76.58 | $112.01 | 957,900 | — | — |
| 2007-12-28 | $76.72 | $112.21 | 788,000 | — | — |
| 2007-12-27 | $77.17 | $112.87 | 862,200 | — | — |
| 2007-12-26 | $78.52 | $114.84 | 568,000 | — | — |
| 2007-12-24 | $78.32 | $114.55 | 408,300 | — | — |
| 2007-12-21 | $77.38 | $113.18 | 2,504,700 | — | — |
| 2007-12-20 | $76.48 | $111.86 | 1,792,900 | — | — |
| 2007-12-19 | $75.28 | $110.11 | 1,258,300 | — | — |
| 2007-12-18 | $74.32 | $108.70 | 2,062,100 | — | — |
| 2007-12-17 | $74.46 | $108.91 | 1,731,000 | — | — |
| 2007-12-14 | $75.41 | $110.30 | 1,783,000 | — | — |
| 2007-12-13 | $77.49 | $113.34 | 1,647,200 | — | — |
| 2007-12-12 | $77.55 | $113.43 | 1,735,900 | — | — |
| 2007-12-11 | $76.51 | $111.90 | 2,029,500 | — | — |
| 2007-12-10 | $80.23 | $117.35 | 2,351,400 | — | — |
| 2007-12-07 | $78.37 | $114.63 | 2,199,600 | — | — |
| 2007-12-06 | $79.98 | $116.98 | 1,928,700 | — | — |
| 2007-12-05 | $79.56 | $115.96 | 3,251,800 | — | — |
| 2007-12-04 | $80.43 | $117.22 | 1,615,500 | — | — |
| 2007-12-03 | $80.32 | $117.06 | 1,677,600 | — | — |
| 2007-11-30 | $80.99 | $118.04 | 2,436,800 | — | — |
| 2007-11-29 | $79.83 | $116.35 | 2,060,400 | — | — |
| 2007-11-28 | $79.68 | $116.13 | 2,160,500 | — | — |
| 2007-11-27 | $75.88 | $110.59 | 1,755,100 | — | — |
| 2007-11-26 | $74.36 | $108.38 | 1,554,900 | — | — |
| 2007-11-23 | $76.94 | $112.14 | 530,500 | — | — |
| 2007-11-21 | $74.75 | $108.95 | 1,768,700 | — | — |
| 2007-11-20 | $76.16 | $111.00 | 2,189,100 | — | — |
| 2007-11-19 | $75.01 | $109.32 | 2,102,100 | — | — |
| 2007-11-16 | $76.32 | $111.23 | 2,122,500 | — | — |
| 2007-11-15 | $75.83 | $110.52 | 2,657,700 | — | — |
| 2007-11-14 | $78.52 | $114.44 | 3,055,300 | — | — |
| 2007-11-13 | $80.21 | $116.90 | 2,026,600 | — | — |
| 2007-11-12 | $76.88 | $112.05 | 3,040,700 | — | — |
| 2007-11-09 | $76.11 | $110.93 | 1,818,800 | — | — |
| 2007-11-08 | $76.16 | $111.00 | 1,739,100 | — | — |
| 2007-11-07 | $74.52 | $108.61 | 2,184,300 | — | — |
| 2007-11-06 | $76.72 | $111.82 | 1,704,700 | — | — |
| 2007-11-05 | $73.64 | $107.33 | 2,004,500 | — | — |
| 2007-11-02 | $72.84 | $106.16 | 2,077,600 | — | — |
| 2007-11-01 | $71.49 | $104.19 | 1,762,000 | — | — |
| 2007-10-31 | $75.21 | $109.62 | 2,318,900 | — | — |
| 2007-10-30 | $74.20 | $108.14 | 1,721,900 | — | — |
| 2007-10-29 | $74.77 | $108.97 | 1,545,000 | — | — |
| 2007-10-26 | $74.35 | $108.36 | 1,992,200 | — | — |
| 2007-10-25 | $72.98 | $106.37 | 2,089,600 | — | — |
| 2007-10-24 | $72.60 | $105.81 | 2,536,300 | — | — |
| 2007-10-23 | $72.29 | $105.36 | 2,004,000 | — | — |
| 2007-10-22 | $69.76 | $101.67 | 1,608,000 | — | — |
| 2007-10-19 | $68.65 | $100.06 | 2,151,800 | — | — |
| 2007-10-18 | $69.85 | $101.80 | 1,523,300 | — | — |
| 2007-10-17 | $69.26 | $100.94 | 3,898,200 | — | — |
| 2007-10-16 | $71.37 | $104.02 | 2,771,600 | — | — |
| 2007-10-15 | $69.77 | $101.69 | 1,365,600 | — | — |
| 2007-10-12 | $70.40 | $102.61 | 1,462,700 | — | — |
| 2007-10-11 | $70.62 | $102.93 | 1,716,200 | — | — |
| 2007-10-10 | $72.40 | $105.52 | 1,691,400 | — | — |
| 2007-10-09 | $72.06 | $105.03 | 1,393,100 | — | — |
| 2007-10-08 | $70.76 | $103.13 | 1,717,300 | — | — |
| 2007-10-05 | $69.68 | $101.56 | 1,714,700 | — | — |
| 2007-10-04 | $67.68 | $98.64 | 603,600 | — | — |
| 2007-10-03 | $67.51 | $98.39 | 861,100 | — | — |
| 2007-10-02 | $67.75 | $98.74 | 809,600 | — | — |
| 2007-10-01 | $67.68 | $98.64 | 1,103,500 | — | — |
| 2007-09-28 | $66.27 | $96.59 | 900,400 | — | — |
| 2007-09-27 | $66.51 | $96.94 | 554,700 | — | — |
| 2007-09-26 | $65.73 | $95.80 | 1,112,400 | — | — |
| 2007-09-25 | $65.06 | $94.82 | 1,317,100 | — | — |
| 2007-09-24 | $64.42 | $93.89 | 1,113,200 | — | — |
| 2007-09-21 | $65.49 | $95.45 | 1,652,000 | — | — |
| 2007-09-20 | $65.38 | $95.29 | 1,090,500 | — | — |
| 2007-09-19 | $66.58 | $97.04 | 1,794,000 | — | — |
| 2007-09-18 | $66.00 | $96.19 | 1,480,800 | — | — |
| 2007-09-17 | $62.02 | $90.39 | 597,600 | — | — |
| 2007-09-14 | $62.35 | $90.87 | 697,500 | — | — |
| 2007-09-13 | $61.83 | $90.12 | 925,900 | — | — |
| 2007-09-12 | $60.54 | $88.24 | 639,100 | — | — |
| 2007-09-11 | $60.80 | $88.61 | 811,600 | — | — |
| 2007-09-10 | $59.85 | $87.23 | 836,900 | — | — |
| 2007-09-07 | $59.35 | $86.50 | 803,400 | — | — |
| 2007-09-06 | $60.47 | $88.13 | 977,200 | — | — |
| 2007-09-05 | $60.92 | $88.42 | 900,500 | — | — |
| 2007-09-04 | $61.84 | $89.76 | 740,900 | — | — |
| 2007-08-31 | $61.46 | $89.21 | 944,300 | — | — |
| 2007-08-30 | $60.96 | $88.48 | 1,089,000 | — | — |
| 2007-08-29 | $60.82 | $88.28 | 1,265,200 | — | — |
| 2007-08-28 | $59.56 | $86.45 | 1,478,600 | — | — |
| 2007-08-27 | $61.82 | $89.73 | 765,600 | — | — |
| 2007-08-24 | $61.73 | $89.60 | 1,110,000 | — | — |
| 2007-08-23 | $61.02 | $88.57 | 2,183,600 | — | — |
| 2007-08-22 | $62.74 | $91.07 | 984,700 | — | — |
| 2007-08-21 | $62.44 | $90.63 | 1,281,700 | — | — |
| 2007-08-20 | $62.23 | $90.33 | 1,706,300 | — | — |
| 2007-08-17 | $64.85 | $94.13 | 2,352,800 | — | — |
| 2007-08-16 | $63.39 | $92.01 | 2,576,000 | — | — |
| 2007-08-15 | $60.51 | $87.83 | 1,558,000 | — | — |
| 2007-08-14 | $60.97 | $88.50 | 1,961,400 | — | — |
| 2007-08-13 | $63.98 | $92.87 | 1,927,100 | — | — |
| 2007-08-10 | $63.50 | $92.17 | 1,887,600 | — | — |
| 2007-08-09 | $64.51 | $93.64 | 2,607,600 | — | — |
| 2007-08-08 | $67.72 | $98.29 | 2,221,700 | — | — |
| 2007-08-07 | $65.81 | $95.52 | 2,450,200 | — | — |
| 2007-08-06 | $65.28 | $94.75 | 2,578,200 | — | — |
| 2007-08-03 | $61.79 | $89.69 | 1,939,000 | — | — |
| 2007-08-02 | $64.07 | $93.00 | 1,715,600 | — | — |
| 2007-08-01 | $62.80 | $91.15 | 2,155,600 | — | — |
| 2007-07-31 | $62.46 | $90.66 | 2,117,500 | — | — |
| 2007-07-30 | $63.98 | $92.87 | 2,413,600 | — | — |
| 2007-07-27 | $62.18 | $90.25 | 1,953,300 | — | — |
| 2007-07-26 | $62.11 | $90.15 | 2,122,300 | — | — |
| 2007-07-25 | $63.18 | $91.70 | 1,631,600 | — | — |
| 2007-07-24 | $63.10 | $91.59 | 1,185,900 | — | — |
| 2007-07-23 | $65.38 | $94.90 | 1,227,300 | — | — |
| 2007-07-20 | $64.98 | $94.32 | 2,136,400 | — | — |
| 2007-07-19 | $66.35 | $96.31 | 1,554,800 | — | — |
| 2007-07-18 | $67.31 | $97.70 | 1,736,700 | — | — |
| 2007-07-17 | $67.89 | $98.54 | 1,276,800 | — | — |
| 2007-07-16 | $67.13 | $97.44 | 1,236,800 | — | — |
| 2007-07-13 | $66.25 | $96.16 | 1,302,100 | — | — |
| 2007-07-12 | $66.87 | $97.06 | 1,716,500 | — | — |
| 2007-07-11 | $64.49 | $93.61 | 1,688,800 | — | — |
| 2007-07-10 | $64.66 | $93.85 | 1,894,400 | — | — |
| 2007-07-09 | $65.35 | $94.85 | 1,519,500 | — | — |
| 2007-07-06 | $64.93 | $94.25 | 615,500 | — | — |
| 2007-07-05 | $64.67 | $93.87 | 674,800 | — | — |
| 2007-07-03 | $65.00 | $94.35 | 332,300 | — | — |
| 2007-07-02 | $64.77 | $94.01 | 859,500 | — | — |
| 2007-06-29 | $64.24 | $93.24 | 1,142,400 | — | — |
| 2007-06-28 | $64.80 | $94.06 | 1,604,800 | — | — |
| 2007-06-27 | $63.68 | $92.43 | 1,517,600 | — | — |
| 2007-06-26 | $63.94 | $92.81 | 1,286,500 | — | — |
| 2007-06-25 | $63.90 | $92.75 | 982,700 | — | — |
| 2007-06-22 | $64.12 | $93.07 | 1,442,900 | — | — |
| 2007-06-21 | $65.18 | $94.61 | 1,108,700 | — | — |
| 2007-06-20 | $65.01 | $94.36 | 888,900 | — | — |
| 2007-06-19 | $65.77 | $95.46 | 882,100 | — | — |
| 2007-06-18 | $65.37 | $94.88 | 685,500 | — | — |
| 2007-06-15 | $65.37 | $94.88 | 1,373,800 | — | — |
| 2007-06-14 | $64.85 | $94.13 | 924,500 | — | — |
| 2007-06-13 | $64.84 | $94.11 | 1,308,200 | — | — |
| 2007-06-12 | $63.20 | $91.73 | 1,024,200 | — | — |
| 2007-06-11 | $64.19 | $93.17 | 637,100 | — | — |
| 2007-06-08 | $63.73 | $92.50 | 1,282,400 | — | — |
| 2007-06-07 | $62.55 | $90.79 | 1,487,800 | — | — |
| 2007-06-06 | $63.85 | $92.68 | 1,476,700 | — | — |
| 2007-06-05 | $64.02 | $92.56 | 1,330,800 | — | — |
| 2007-06-04 | $65.17 | $94.22 | 705,900 | — | — |
| 2007-06-01 | $65.04 | $94.04 | 1,286,200 | — | — |
| 2007-05-31 | $65.08 | $94.09 | 1,186,500 | — | — |
| 2007-05-30 | $65.02 | $94.01 | 975,600 | — | — |
| 2007-05-29 | $64.50 | $93.26 | 859,500 | — | — |
| 2007-05-25 | $64.55 | $93.33 | 1,200,200 | — | — |
| 2007-05-24 | $63.79 | $92.23 | 1,539,900 | — | — |
| 2007-05-23 | $64.28 | $92.94 | 1,237,900 | — | — |
| 2007-05-22 | $64.21 | $92.84 | 1,169,800 | — | — |
| 2007-05-21 | $64.07 | $92.63 | 980,700 | — | — |
| 2007-05-18 | $64.17 | $92.78 | 1,086,300 | — | — |
| 2007-05-17 | $64.03 | $92.58 | 904,400 | — | — |
| 2007-05-16 | $64.35 | $93.04 | 1,020,200 | — | — |
| 2007-05-15 | $63.71 | $92.11 | 1,110,500 | — | — |
| 2007-05-14 | $64.09 | $92.66 | 815,900 | — | — |
| 2007-05-11 | $64.83 | $93.73 | 915,900 | — | — |
| 2007-05-10 | $64.22 | $92.85 | 1,260,200 | — | — |
| 2007-05-09 | $65.07 | $94.08 | 1,435,400 | — | — |
| 2007-05-08 | $64.10 | $92.68 | 831,700 | — | — |
| 2007-05-07 | $64.11 | $92.69 | 868,200 | — | — |
| 2007-05-04 | $63.76 | $92.19 | 479,800 | — | — |
| 2007-05-03 | $63.84 | $92.30 | 574,100 | — | — |
| 2007-05-02 | $63.42 | $91.69 | 800,100 | — | — |
| 2007-05-01 | $63.03 | $91.13 | 1,268,300 | — | — |
| 2007-04-30 | $62.95 | $91.01 | 1,226,900 | — | — |
| 2007-04-27 | $64.12 | $92.71 | 797,800 | — | — |
| 2007-04-26 | $64.43 | $93.15 | 1,297,700 | — | — |
| 2007-04-25 | $64.86 | $93.78 | 1,081,200 | — | — |
| 2007-04-24 | $63.97 | $92.49 | 796,500 | — | — |
| 2007-04-23 | $64.24 | $92.88 | 738,600 | — | — |
| 2007-04-20 | $64.60 | $93.40 | 1,213,400 | — | — |
| 2007-04-19 | $63.94 | $92.45 | 1,406,800 | — | — |
| 2007-04-18 | $64.64 | $93.46 | 1,451,600 | — | — |
| 2007-04-17 | $64.28 | $92.94 | 2,283,300 | — | — |
| 2007-04-16 | $62.55 | $90.44 | 1,558,500 | — | — |
| 2007-04-13 | $61.20 | $88.48 | 707,000 | — | — |
| 2007-04-12 | $60.41 | $87.34 | 1,038,900 | — | — |
| 2007-04-11 | $60.43 | $87.37 | 924,700 | — | — |
| 2007-04-10 | $60.50 | $87.47 | 608,000 | — | — |
| 2007-04-09 | $60.83 | $87.95 | 697,400 | — | — |
| 2007-04-05 | $61.05 | $88.27 | 558,000 | — | — |
| 2007-04-04 | $60.35 | $87.26 | 785,100 | — | — |
| 2007-04-03 | $60.69 | $87.75 | 928,400 | — | — |
| 2007-04-02 | $59.96 | $86.69 | 798,200 | — | — |
| 2007-03-30 | $60.14 | $86.95 | 1,004,100 | — | — |
| 2007-03-29 | $60.39 | $87.31 | 897,900 | — | — |
| 2007-03-28 | $59.78 | $86.43 | 1,220,600 | — | — |
| 2007-03-27 | $60.31 | $87.20 | 595,700 | — | — |
| 2007-03-26 | $61.18 | $88.46 | 978,400 | — | — |
| 2007-03-23 | $61.36 | $88.72 | 969,200 | — | — |
| 2007-03-22 | $61.01 | $88.21 | 1,310,900 | — | — |
| 2007-03-21 | $61.33 | $88.67 | 1,527,700 | — | — |
| 2007-03-20 | $59.14 | $85.51 | 868,500 | — | — |
| 2007-03-19 | $58.61 | $84.74 | 882,300 | — | — |
| 2007-03-16 | $57.85 | $83.64 | 1,433,200 | — | — |
| 2007-03-15 | $58.03 | $83.90 | 968,100 | — | — |
| 2007-03-14 | $57.84 | $83.63 | 1,703,600 | — | — |
| 2007-03-13 | $56.82 | $82.15 | 1,315,000 | — | — |
| 2007-03-12 | $58.95 | $85.23 | 724,400 | — | — |
| 2007-03-09 | $59.40 | $85.88 | 639,300 | — | — |
| 2007-03-08 | $59.42 | $85.91 | 678,300 | — | — |
| 2007-03-07 | $58.98 | $85.27 | 922,400 | — | — |
| 2007-03-06 | $59.79 | $86.08 | 1,245,800 | — | — |
| 2007-03-05 | $58.51 | $84.24 | 1,067,900 | — | — |
| 2007-03-02 | $59.51 | $85.68 | 970,800 | — | — |
| 2007-03-01 | $60.09 | $86.52 | 1,387,800 | — | — |
| 2007-02-28 | $60.30 | $86.82 | 854,800 | — | — |
| 2007-02-27 | $59.91 | $86.26 | 1,184,900 | — | — |
| 2007-02-26 | $62.37 | $89.80 | 611,900 | — | — |
| 2007-02-23 | $62.81 | $90.43 | 705,500 | — | — |
| 2007-02-22 | $63.15 | $90.92 | 839,000 | — | — |
| 2007-02-21 | $63.04 | $90.76 | 649,300 | — | — |
| 2007-02-20 | $63.36 | $91.22 | 496,800 | — | — |
| 2007-02-16 | $63.08 | $90.82 | 708,300 | — | — |
| 2007-02-15 | $63.09 | $90.84 | 572,400 | — | — |
| 2007-02-14 | $62.72 | $90.30 | 621,000 | — | — |
| 2007-02-13 | $62.17 | $89.51 | 597,500 | — | — |
| 2007-02-12 | $62.01 | $89.28 | 459,800 | — | — |
| 2007-02-09 | $61.94 | $89.18 | 801,600 | — | — |
| 2007-02-08 | $62.38 | $89.81 | 563,900 | — | — |
| 2007-02-07 | $62.40 | $89.84 | 548,600 | — | — |
| 2007-02-06 | $62.26 | $89.64 | 1,010,800 | — | — |
| 2007-02-05 | $61.99 | $89.25 | 1,643,700 | — | — |
| 2007-02-02 | $60.66 | $87.34 | 1,274,600 | — | — |
| 2007-02-01 | $61.04 | $87.88 | 725,300 | — | — |
| 2007-01-31 | $60.75 | $87.47 | 859,100 | — | — |
| 2007-01-30 | $60.47 | $87.06 | 488,000 | — | — |
| 2007-01-29 | $60.22 | $86.70 | 825,600 | — | — |
| 2007-01-26 | $60.03 | $86.43 | 861,700 | — | — |
| 2007-01-25 | $60.20 | $86.67 | 968,900 | — | — |
| 2007-01-24 | $60.95 | $87.75 | 689,500 | — | — |
| 2007-01-23 | $60.37 | $86.92 | 573,000 | — | — |
| 2007-01-22 | $60.61 | $87.26 | 1,000,200 | — | — |
| 2007-01-19 | $60.57 | $87.21 | 1,235,700 | — | — |
| 2007-01-18 | $60.59 | $87.24 | 1,991,600 | — | — |
| 2007-01-17 | $60.17 | $86.63 | 5,939,300 | — | — |
| 2007-01-16 | $62.33 | $89.74 | 2,398,700 | — | — |
| 2007-01-12 | $61.57 | $88.65 | 1,014,400 | — | — |
| 2007-01-11 | $61.53 | $88.59 | 862,600 | — | — |
| 2007-01-10 | $61.31 | $88.27 | 1,179,200 | — | — |
| 2007-01-09 | $61.02 | $87.85 | 1,585,100 | — | — |
| 2007-01-08 | $60.52 | $87.14 | 1,396,400 | — | — |
| 2007-01-05 | $59.97 | $86.34 | 1,709,000 | — | — |
| 2007-01-04 | $60.77 | $87.50 | 1,426,300 | — | — |
| 2007-01-03 | $61.31 | $88.27 | 1,068,700 | — | — |