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 | $59.22 | $80.57 | 2,554,300 | — | — |
| 2007-12-28 | $60.85 | $82.79 | 2,870,400 | — | — |
| 2007-12-27 | $60.54 | $82.36 | 2,210,100 | — | — |
| 2007-12-26 | $61.76 | $83.19 | 3,379,900 | — | — |
| 2007-12-24 | $60.63 | $81.67 | 1,358,100 | — | — |
| 2007-12-21 | $60.43 | $81.40 | 4,363,300 | — | — |
| 2007-12-20 | $59.08 | $79.58 | 2,940,700 | — | — |
| 2007-12-19 | $58.51 | $78.82 | 2,830,900 | — | — |
| 2007-12-18 | $58.89 | $79.33 | 3,870,600 | — | — |
| 2007-12-17 | $58.08 | $78.24 | 4,436,300 | — | — |
| 2007-12-14 | $59.93 | $80.73 | 3,132,500 | — | — |
| 2007-12-13 | $60.76 | $81.85 | 4,730,600 | — | — |
| 2007-12-12 | $61.38 | $82.68 | 4,852,200 | — | — |
| 2007-12-11 | $59.20 | $79.75 | 4,500,400 | — | — |
| 2007-12-10 | $61.72 | $83.14 | 4,081,400 | — | — |
| 2007-12-07 | $61.98 | $83.49 | 3,852,900 | — | — |
| 2007-12-06 | $61.24 | $82.49 | 4,337,300 | — | — |
| 2007-12-05 | $59.80 | $80.55 | 4,613,100 | — | — |
| 2007-12-04 | $57.93 | $78.04 | 2,832,400 | — | — |
| 2007-12-03 | $57.86 | $77.94 | 4,463,900 | — | — |
| 2007-11-30 | $59.21 | $79.76 | 7,451,600 | — | — |
| 2007-11-29 | $57.41 | $77.33 | 7,140,800 | — | — |
| 2007-11-28 | $54.88 | $73.93 | 4,607,200 | — | — |
| 2007-11-27 | $52.09 | $70.17 | 4,396,600 | — | — |
| 2007-11-26 | $51.78 | $69.75 | 3,501,500 | — | — |
| 2007-11-23 | $53.23 | $71.70 | 1,541,200 | — | — |
| 2007-11-21 | $52.02 | $70.07 | 4,126,400 | — | — |
| 2007-11-20 | $51.98 | $70.02 | 4,006,900 | — | — |
| 2007-11-19 | $50.62 | $68.19 | 5,107,800 | — | — |
| 2007-11-16 | $52.46 | $70.67 | 6,505,400 | — | — |
| 2007-11-15 | $50.98 | $68.67 | 6,548,000 | — | — |
| 2007-11-14 | $53.14 | $71.58 | 5,716,800 | — | — |
| 2007-11-13 | $53.30 | $71.80 | 6,209,900 | — | — |
| 2007-11-12 | $51.92 | $69.94 | 7,049,600 | — | — |
| 2007-11-09 | $54.79 | $73.81 | 3,914,000 | — | — |
| 2007-11-08 | $56.55 | $76.18 | 4,501,700 | — | — |
| 2007-11-07 | $56.25 | $75.77 | 3,676,300 | — | — |
| 2007-11-06 | $59.08 | $79.58 | 4,017,600 | — | — |
| 2007-11-05 | $57.00 | $76.78 | 4,015,200 | — | — |
| 2007-11-02 | $57.91 | $78.01 | 5,820,300 | — | — |
| 2007-11-01 | $57.91 | $78.01 | 4,921,000 | — | — |
| 2007-10-31 | $62.02 | $83.54 | 4,124,100 | — | — |
| 2007-10-30 | $61.12 | $82.33 | 3,508,400 | — | — |
| 2007-10-29 | $63.55 | $85.61 | 3,125,000 | — | — |
| 2007-10-26 | $63.42 | $85.43 | 3,161,100 | — | — |
| 2007-10-25 | $62.27 | $83.88 | 4,421,300 | — | — |
| 2007-10-24 | $61.79 | $83.23 | 5,411,000 | — | — |
| 2007-10-23 | $61.94 | $83.44 | 4,943,500 | — | — |
| 2007-10-22 | $59.32 | $79.91 | 5,366,900 | — | — |
| 2007-10-19 | $59.13 | $79.65 | 6,152,100 | — | — |
| 2007-10-18 | $60.23 | $81.13 | 8,230,800 | — | — |
| 2007-10-17 | $57.15 | $76.98 | 5,793,100 | — | — |
| 2007-10-16 | $55.70 | $75.03 | 5,865,100 | — | — |
| 2007-10-15 | $55.72 | $75.06 | 3,256,200 | — | — |
| 2007-10-12 | $56.21 | $75.72 | 4,287,400 | — | — |
| 2007-10-11 | $56.60 | $76.24 | 6,159,500 | — | — |
| 2007-10-10 | $58.30 | $78.53 | 4,211,600 | — | — |
| 2007-10-09 | $58.77 | $79.17 | 3,271,300 | — | — |
| 2007-10-08 | $57.27 | $77.15 | 2,757,200 | — | — |
| 2007-10-05 | $58.04 | $78.18 | 3,488,200 | — | — |
| 2007-10-04 | $56.99 | $76.77 | 3,083,300 | — | — |
| 2007-10-03 | $57.17 | $77.01 | 3,332,800 | — | — |
| 2007-10-02 | $58.84 | $79.26 | 3,423,900 | — | — |
| 2007-10-01 | $58.57 | $78.90 | 4,890,400 | — | — |
| 2007-09-28 | $59.47 | $80.11 | 3,799,100 | — | — |
| 2007-09-27 | $60.54 | $81.55 | 2,819,400 | — | — |
| 2007-09-26 | $60.10 | $80.96 | 4,412,900 | — | — |
| 2007-09-25 | $59.63 | $79.50 | 5,913,900 | — | — |
| 2007-09-24 | $59.25 | $79.00 | 5,143,900 | — | — |
| 2007-09-21 | $59.50 | $79.33 | 4,499,200 | — | — |
| 2007-09-20 | $58.16 | $77.54 | 5,231,800 | — | — |
| 2007-09-19 | $58.77 | $78.36 | 6,400,100 | — | — |
| 2007-09-18 | $58.90 | $78.53 | 6,582,800 | — | — |
| 2007-09-17 | $55.85 | $74.46 | 4,753,200 | — | — |
| 2007-09-14 | $57.07 | $76.09 | 5,312,100 | — | — |
| 2007-09-13 | $56.30 | $75.06 | 6,985,400 | — | — |
| 2007-09-12 | $53.46 | $71.28 | 12,015,900 | — | — |
| 2007-09-11 | $53.54 | $71.38 | 4,659,300 | — | — |
| 2007-09-10 | $53.29 | $71.05 | 5,912,000 | — | — |
| 2007-09-07 | $53.87 | $71.82 | 5,064,200 | — | — |
| 2007-09-06 | $55.43 | $73.90 | 7,140,700 | — | — |
| 2007-09-05 | $52.95 | $70.60 | 4,432,000 | — | — |
| 2007-09-04 | $52.30 | $69.73 | 5,331,200 | — | — |
| 2007-08-31 | $52.90 | $70.53 | 3,084,700 | — | — |
| 2007-08-30 | $51.88 | $69.17 | 3,765,700 | — | — |
| 2007-08-29 | $52.78 | $70.37 | 3,039,100 | — | — |
| 2007-08-28 | $51.22 | $68.29 | 3,897,200 | — | — |
| 2007-08-27 | $53.47 | $71.29 | 4,599,600 | — | — |
| 2007-08-24 | $55.11 | $73.48 | 6,880,900 | — | — |
| 2007-08-23 | $51.53 | $68.70 | 6,459,900 | — | — |
| 2007-08-22 | $53.56 | $71.41 | 7,396,400 | — | — |
| 2007-08-21 | $50.00 | $66.66 | 6,786,100 | — | — |
| 2007-08-20 | $49.61 | $66.14 | 5,892,200 | — | — |
| 2007-08-17 | $49.61 | $66.14 | 10,507,500 | — | — |
| 2007-08-16 | $45.86 | $61.14 | 14,825,100 | — | — |
| 2007-08-15 | $46.51 | $62.01 | 6,623,200 | — | — |
| 2007-08-14 | $49.35 | $65.80 | 4,878,400 | — | — |
| 2007-08-13 | $50.72 | $67.62 | 6,555,300 | — | — |
| 2007-08-10 | $52.34 | $69.78 | 8,885,900 | — | — |
| 2007-08-09 | $52.60 | $70.13 | 7,535,300 | — | — |
| 2007-08-08 | $54.89 | $73.18 | 6,594,100 | — | — |
| 2007-08-07 | $53.60 | $71.46 | 6,830,000 | — | — |
| 2007-08-06 | $53.45 | $71.26 | 7,388,700 | — | — |
| 2007-08-03 | $51.38 | $68.50 | 8,739,500 | — | — |
| 2007-08-02 | $50.77 | $67.69 | 6,184,900 | — | — |
| 2007-08-01 | $50.59 | $67.45 | 8,582,200 | — | — |
| 2007-07-31 | $50.20 | $66.93 | 7,006,900 | — | — |
| 2007-07-30 | $52.49 | $69.98 | 4,580,400 | — | — |
| 2007-07-27 | $51.81 | $69.08 | 7,946,500 | — | — |
| 2007-07-26 | $52.47 | $69.96 | 9,938,100 | — | — |
| 2007-07-25 | $55.93 | $74.57 | 7,527,000 | — | — |
| 2007-07-24 | $56.96 | $75.94 | 5,549,600 | — | — |
| 2007-07-23 | $58.60 | $78.13 | 5,893,100 | — | — |
| 2007-07-20 | $60.56 | $80.74 | 4,759,900 | — | — |
| 2007-07-19 | $61.13 | $81.50 | 6,261,700 | — | — |
| 2007-07-18 | $62.32 | $83.09 | 3,369,600 | — | — |
| 2007-07-17 | $62.39 | $83.18 | 3,963,100 | — | — |
| 2007-07-16 | $62.29 | $83.05 | 3,535,400 | — | — |
| 2007-07-13 | $63.77 | $85.02 | 3,142,300 | — | — |
| 2007-07-12 | $63.17 | $84.22 | 3,238,400 | — | — |
| 2007-07-11 | $61.69 | $82.25 | 3,971,800 | — | — |
| 2007-07-10 | $60.08 | $80.10 | 2,714,300 | — | — |
| 2007-07-09 | $61.09 | $81.45 | 2,936,300 | — | — |
| 2007-07-06 | $61.00 | $81.33 | 3,352,400 | — | — |
| 2007-07-05 | $59.55 | $79.40 | 2,696,100 | — | — |
| 2007-07-03 | $59.21 | $78.94 | 1,405,800 | — | — |
| 2007-07-02 | $59.68 | $79.57 | 2,568,400 | — | — |
| 2007-06-29 | $58.65 | $78.20 | 3,675,600 | — | — |
| 2007-06-28 | $58.19 | $77.58 | 3,016,400 | — | — |
| 2007-06-27 | $57.69 | $76.92 | 4,948,900 | — | — |
| 2007-06-26 | $58.20 | $76.78 | 5,761,500 | — | — |
| 2007-06-25 | $59.78 | $78.87 | 4,925,800 | — | — |
| 2007-06-22 | $61.56 | $81.22 | 3,166,900 | — | — |
| 2007-06-21 | $62.26 | $82.14 | 5,015,200 | — | — |
| 2007-06-20 | $61.56 | $81.22 | 3,633,000 | — | — |
| 2007-06-19 | $63.27 | $83.47 | 3,116,200 | — | — |
| 2007-06-18 | $62.59 | $82.58 | 3,371,400 | — | — |
| 2007-06-15 | $63.02 | $83.14 | 3,806,500 | — | — |
| 2007-06-14 | $62.57 | $82.55 | 3,718,500 | — | — |
| 2007-06-13 | $61.48 | $81.11 | 6,569,100 | — | — |
| 2007-06-12 | $60.28 | $79.53 | 6,882,700 | — | — |
| 2007-06-11 | $62.66 | $82.67 | 7,930,300 | — | — |
| 2007-06-08 | $66.61 | $87.88 | 4,763,700 | — | — |
| 2007-06-07 | $64.80 | $85.49 | 4,713,000 | — | — |
| 2007-06-06 | $67.05 | $88.46 | 2,735,200 | — | — |
| 2007-06-05 | $67.71 | $89.33 | 3,411,100 | — | — |
| 2007-06-04 | $68.36 | $90.19 | 2,844,100 | — | — |
| 2007-06-01 | $69.25 | $91.36 | 3,316,300 | — | — |
| 2007-05-31 | $67.54 | $89.11 | 4,017,500 | — | — |
| 2007-05-30 | $67.88 | $89.55 | 4,320,400 | — | — |
| 2007-05-29 | $65.99 | $87.06 | 3,040,400 | — | — |
| 2007-05-25 | $65.73 | $86.72 | 2,745,300 | — | — |
| 2007-05-24 | $63.91 | $84.32 | 2,921,000 | — | — |
| 2007-05-23 | $64.76 | $85.44 | 3,625,800 | — | — |
| 2007-05-22 | $65.74 | $86.73 | 2,878,800 | — | — |
| 2007-05-21 | $66.39 | $87.59 | 2,995,400 | — | — |
| 2007-05-18 | $66.64 | $87.92 | 2,739,200 | — | — |
| 2007-05-17 | $65.75 | $86.74 | 2,095,600 | — | — |
| 2007-05-16 | $66.37 | $87.56 | 2,861,100 | — | — |
| 2007-05-15 | $66.21 | $87.35 | 3,253,200 | — | — |
| 2007-05-14 | $66.00 | $87.07 | 2,899,900 | — | — |
| 2007-05-11 | $65.85 | $86.88 | 2,306,800 | — | — |
| 2007-05-10 | $64.80 | $85.49 | 3,129,800 | — | — |
| 2007-05-09 | $66.00 | $87.07 | 3,694,100 | — | — |
| 2007-05-08 | $65.93 | $86.98 | 3,956,400 | — | — |
| 2007-05-07 | $66.44 | $87.65 | 2,199,700 | — | — |
| 2007-05-04 | $65.38 | $86.26 | 2,361,400 | — | — |
| 2007-05-03 | $65.50 | $86.41 | 2,650,800 | — | — |
| 2007-05-02 | $64.67 | $85.32 | 2,587,700 | — | — |
| 2007-05-01 | $64.31 | $84.84 | 4,048,700 | — | — |
| 2007-04-30 | $63.46 | $83.72 | 2,505,700 | — | — |
| 2007-04-27 | $64.94 | $85.68 | 2,944,700 | — | — |
| 2007-04-26 | $66.18 | $87.31 | 2,503,500 | — | — |
| 2007-04-25 | $66.86 | $88.21 | 4,310,300 | — | — |
| 2007-04-24 | $66.71 | $88.01 | 3,963,700 | — | — |
| 2007-04-23 | $68.54 | $90.42 | 2,817,100 | — | — |
| 2007-04-20 | $67.69 | $89.30 | 4,445,400 | — | — |
| 2007-04-19 | $66.63 | $87.91 | 4,749,600 | — | — |
| 2007-04-18 | $65.78 | $86.78 | 2,861,700 | — | — |
| 2007-04-17 | $66.73 | $88.04 | 2,651,100 | — | — |
| 2007-04-16 | $67.48 | $89.03 | 2,634,900 | — | — |
| 2007-04-13 | $66.79 | $88.12 | 2,149,400 | — | — |
| 2007-04-12 | $66.70 | $88.00 | 3,743,800 | — | — |
| 2007-04-11 | $66.54 | $87.79 | 2,831,000 | — | — |
| 2007-04-10 | $67.05 | $88.46 | 2,561,000 | — | — |
| 2007-04-09 | $67.50 | $89.05 | 3,017,400 | — | — |
| 2007-04-05 | $66.51 | $87.75 | 3,698,000 | — | — |
| 2007-04-04 | $65.66 | $86.63 | 2,693,400 | — | — |
| 2007-04-03 | $65.23 | $86.06 | 3,384,400 | — | — |
| 2007-04-02 | $64.77 | $85.45 | 3,351,700 | — | — |
| 2007-03-30 | $65.13 | $85.93 | 4,272,400 | — | — |
| 2007-03-29 | $66.11 | $87.22 | 4,525,200 | — | — |
| 2007-03-28 | $64.85 | $85.56 | 4,198,200 | — | — |
| 2007-03-27 | $65.70 | $85.87 | 4,051,900 | — | — |
| 2007-03-26 | $65.56 | $85.69 | 4,140,900 | — | — |
| 2007-03-23 | $65.16 | $85.17 | 2,082,600 | — | — |
| 2007-03-22 | $64.70 | $84.57 | 3,261,600 | — | — |
| 2007-03-21 | $65.50 | $85.61 | 3,746,000 | — | — |
| 2007-03-20 | $63.70 | $83.26 | 5,209,000 | — | — |
| 2007-03-19 | $63.72 | $83.29 | 4,440,500 | — | — |
| 2007-03-16 | $61.66 | $80.59 | 4,038,200 | — | — |
| 2007-03-15 | $63.34 | $82.79 | 4,200,100 | — | — |
| 2007-03-14 | $63.32 | $82.76 | 6,851,600 | — | — |
| 2007-03-13 | $60.67 | $79.30 | 4,603,200 | — | — |
| 2007-03-12 | $63.19 | $82.59 | 4,916,800 | — | — |
| 2007-03-09 | $64.26 | $83.99 | 4,668,500 | — | — |
| 2007-03-08 | $63.12 | $82.50 | 7,038,600 | — | — |
| 2007-03-07 | $59.95 | $78.36 | 2,960,400 | — | — |
| 2007-03-06 | $60.04 | $78.48 | 4,103,500 | — | — |
| 2007-03-05 | $57.90 | $75.68 | 4,312,200 | — | — |
| 2007-03-02 | $58.74 | $76.78 | 4,852,800 | — | — |
| 2007-03-01 | $60.82 | $79.50 | 4,728,800 | — | — |
| 2007-02-28 | $60.87 | $79.56 | 6,235,700 | — | — |
| 2007-02-27 | $60.03 | $78.46 | 7,161,600 | — | — |
| 2007-02-26 | $64.13 | $83.82 | 4,147,900 | — | — |
| 2007-02-23 | $64.41 | $84.19 | 2,398,100 | — | — |
| 2007-02-22 | $65.41 | $85.49 | 2,779,300 | — | — |
| 2007-02-21 | $66.37 | $86.75 | 4,221,200 | — | — |
| 2007-02-20 | $64.57 | $84.40 | 3,387,000 | — | — |
| 2007-02-16 | $64.72 | $84.59 | 2,691,100 | — | — |
| 2007-02-15 | $65.30 | $85.35 | 3,998,800 | — | — |
| 2007-02-14 | $64.26 | $83.99 | 2,511,100 | — | — |
| 2007-02-13 | $64.02 | $83.68 | 2,933,400 | — | — |
| 2007-02-12 | $62.33 | $81.47 | 2,147,400 | — | — |
| 2007-02-09 | $61.65 | $80.58 | 2,540,200 | — | — |
| 2007-02-08 | $63.37 | $82.83 | 2,781,500 | — | — |
| 2007-02-07 | $64.22 | $83.94 | 2,804,100 | — | — |
| 2007-02-06 | $64.21 | $83.93 | 2,249,800 | — | — |
| 2007-02-05 | $63.53 | $83.04 | 2,791,700 | — | — |
| 2007-02-02 | $64.83 | $84.74 | 3,513,400 | — | — |
| 2007-02-01 | $64.82 | $84.72 | 3,176,200 | — | — |
| 2007-01-31 | $64.54 | $84.36 | 4,409,600 | — | — |
| 2007-01-30 | $63.74 | $83.31 | 5,265,000 | — | — |
| 2007-01-29 | $61.88 | $80.88 | 4,260,100 | — | — |
| 2007-01-26 | $61.48 | $80.36 | 4,280,100 | — | — |
| 2007-01-25 | $62.65 | $81.89 | 7,486,400 | — | — |
| 2007-01-24 | $59.20 | $77.38 | 3,978,500 | — | — |
| 2007-01-23 | $59.10 | $77.25 | 3,330,500 | — | — |
| 2007-01-22 | $56.91 | $74.38 | 2,599,600 | — | — |
| 2007-01-19 | $57.19 | $74.75 | 3,081,600 | — | — |
| 2007-01-18 | $55.36 | $72.36 | 2,831,400 | — | — |
| 2007-01-17 | $56.31 | $73.60 | 2,837,200 | — | — |
| 2007-01-16 | $55.91 | $73.08 | 2,821,400 | — | — |
| 2007-01-12 | $56.30 | $73.59 | 2,856,900 | — | — |
| 2007-01-11 | $55.97 | $73.16 | 3,572,700 | — | — |
| 2007-01-10 | $55.74 | $72.86 | 3,921,900 | — | — |
| 2007-01-09 | $55.65 | $72.74 | 4,505,600 | — | — |
| 2007-01-08 | $55.95 | $73.13 | 4,712,500 | — | — |
| 2007-01-05 | $54.73 | $71.54 | 4,263,700 | — | — |
| 2007-01-04 | $54.92 | $71.78 | 3,401,400 | — | — |
| 2007-01-03 | $54.50 | $71.23 | 4,668,400 | — | — |