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 | $43.09 | $459.76 | 1,432,400 | — | — |
| 2007-12-28 | $43.41 | $463.18 | 2,388,700 | — | — |
| 2007-12-27 | $43.42 | $463.29 | 1,730,500 | — | — |
| 2007-12-26 | $43.79 | $463.39 | 1,546,600 | — | — |
| 2007-12-24 | $44.51 | $471.01 | 944,900 | — | — |
| 2007-12-21 | $44.74 | $473.45 | 4,098,100 | — | — |
| 2007-12-20 | $45.73 | $483.92 | 2,229,100 | — | — |
| 2007-12-19 | $45.69 | $483.50 | 1,839,300 | — | — |
| 2007-12-18 | $45.94 | $486.14 | 1,637,100 | — | — |
| 2007-12-17 | $45.26 | $478.95 | 1,446,600 | — | — |
| 2007-12-14 | $45.96 | $486.36 | 1,774,800 | — | — |
| 2007-12-13 | $46.75 | $494.72 | 2,081,400 | — | — |
| 2007-12-12 | $46.63 | $493.45 | 2,551,600 | — | — |
| 2007-12-11 | $46.46 | $491.65 | 1,729,000 | — | — |
| 2007-12-10 | $47.26 | $500.11 | 1,615,800 | — | — |
| 2007-12-07 | $47.10 | $498.42 | 1,401,500 | — | — |
| 2007-12-06 | $46.92 | $496.51 | 1,800,600 | — | — |
| 2007-12-05 | $46.74 | $494.61 | 1,678,000 | — | — |
| 2007-12-04 | $46.44 | $491.43 | 1,970,700 | — | — |
| 2007-12-03 | $46.59 | $493.02 | 1,436,500 | — | — |
| 2007-11-30 | $46.27 | $489.64 | 2,861,600 | — | — |
| 2007-11-29 | $45.95 | $486.25 | 1,951,500 | — | — |
| 2007-11-28 | $46.01 | $486.88 | 2,400,200 | — | — |
| 2007-11-27 | $45.65 | $483.08 | 2,678,900 | — | — |
| 2007-11-26 | $45.44 | $480.85 | 3,323,700 | — | — |
| 2007-11-23 | $45.52 | $481.70 | 813,400 | — | — |
| 2007-11-21 | $45.41 | $480.54 | 2,726,600 | — | — |
| 2007-11-20 | $45.38 | $480.22 | 2,996,500 | — | — |
| 2007-11-19 | $44.51 | $471.01 | 2,083,800 | — | — |
| 2007-11-16 | $44.47 | $470.59 | 2,212,800 | — | — |
| 2007-11-15 | $44.36 | $469.42 | 1,589,900 | — | — |
| 2007-11-14 | $44.56 | $471.54 | 2,128,700 | — | — |
| 2007-11-13 | $44.87 | $474.82 | 2,647,100 | — | — |
| 2007-11-12 | $44.50 | $470.91 | 2,904,700 | — | — |
| 2007-11-09 | $44.64 | $472.39 | 2,144,900 | — | — |
| 2007-11-08 | $45.45 | $480.96 | 4,513,100 | — | — |
| 2007-11-07 | $43.71 | $462.55 | 2,822,500 | — | — |
| 2007-11-06 | $44.48 | $470.69 | 4,271,000 | — | — |
| 2007-11-05 | $45.04 | $476.62 | 3,398,400 | — | — |
| 2007-11-02 | $45.66 | $483.18 | 4,322,000 | — | — |
| 2007-11-01 | $46.25 | $489.42 | 5,338,600 | — | — |
| 2007-10-31 | $48.93 | $517.78 | 1,524,400 | — | — |
| 2007-10-30 | $48.25 | $510.59 | 1,325,300 | — | — |
| 2007-10-29 | $47.93 | $507.20 | 977,300 | — | — |
| 2007-10-26 | $47.58 | $503.50 | 1,238,400 | — | — |
| 2007-10-25 | $46.99 | $497.25 | 1,770,900 | — | — |
| 2007-10-24 | $46.40 | $491.01 | 1,904,400 | — | — |
| 2007-10-23 | $46.31 | $490.06 | 1,525,300 | — | — |
| 2007-10-22 | $46.37 | $490.69 | 1,753,500 | — | — |
| 2007-10-19 | $45.70 | $483.60 | 2,021,600 | — | — |
| 2007-10-18 | $46.83 | $495.56 | 1,435,600 | — | — |
| 2007-10-17 | $47.36 | $501.17 | 2,685,100 | — | — |
| 2007-10-16 | $47.65 | $504.24 | 1,544,700 | — | — |
| 2007-10-15 | $47.95 | $507.41 | 1,573,600 | — | — |
| 2007-10-12 | $48.55 | $513.76 | 1,409,200 | — | — |
| 2007-10-11 | $48.22 | $510.27 | 2,459,200 | — | — |
| 2007-10-10 | $48.20 | $510.06 | 2,091,700 | — | — |
| 2007-10-09 | $48.89 | $517.36 | 1,530,500 | — | — |
| 2007-10-08 | $48.56 | $513.87 | 906,000 | — | — |
| 2007-10-05 | $48.96 | $518.10 | 2,509,000 | — | — |
| 2007-10-04 | $48.90 | $517.47 | 1,290,200 | — | — |
| 2007-10-03 | $48.37 | $511.86 | 1,474,100 | — | — |
| 2007-10-02 | $48.10 | $509.00 | 1,378,400 | — | — |
| 2007-10-01 | $48.21 | $510.17 | 2,025,300 | — | — |
| 2007-09-28 | $47.80 | $505.83 | 2,121,300 | — | — |
| 2007-09-27 | $48.27 | $510.80 | 1,837,300 | — | — |
| 2007-09-26 | $48.50 | $509.42 | 2,133,600 | — | — |
| 2007-09-25 | $48.07 | $504.91 | 1,890,900 | — | — |
| 2007-09-24 | $47.75 | $501.55 | 2,141,100 | — | — |
| 2007-09-21 | $48.20 | $506.27 | 2,639,700 | — | — |
| 2007-09-20 | $47.43 | $498.19 | 1,867,200 | — | — |
| 2007-09-19 | $47.96 | $503.75 | 2,286,400 | — | — |
| 2007-09-18 | $46.96 | $493.25 | 2,820,600 | — | — |
| 2007-09-17 | $46.02 | $483.38 | 1,932,500 | — | — |
| 2007-09-14 | $46.90 | $492.62 | 3,268,800 | — | — |
| 2007-09-13 | $45.54 | $478.33 | 2,860,900 | — | — |
| 2007-09-12 | $45.23 | $475.08 | 2,846,200 | — | — |
| 2007-09-11 | $44.38 | $466.15 | 1,964,500 | — | — |
| 2007-09-10 | $44.21 | $464.36 | 2,159,000 | — | — |
| 2007-09-07 | $43.97 | $461.84 | 1,821,700 | — | — |
| 2007-09-06 | $44.50 | $467.41 | 1,518,900 | — | — |
| 2007-09-05 | $44.56 | $468.04 | 2,105,300 | — | — |
| 2007-09-04 | $45.08 | $473.50 | 2,866,300 | — | — |
| 2007-08-31 | $44.50 | $467.41 | 3,172,100 | — | — |
| 2007-08-30 | $44.37 | $466.04 | 2,723,100 | — | — |
| 2007-08-29 | $44.58 | $468.25 | 1,995,500 | — | — |
| 2007-08-28 | $43.40 | $455.86 | 1,678,900 | — | — |
| 2007-08-27 | $43.85 | $460.58 | 2,224,100 | — | — |
| 2007-08-24 | $45.05 | $473.19 | 1,606,000 | — | — |
| 2007-08-23 | $44.98 | $472.45 | 1,416,500 | — | — |
| 2007-08-22 | $45.00 | $472.66 | 1,603,500 | — | — |
| 2007-08-21 | $44.53 | $467.73 | 2,020,900 | — | — |
| 2007-08-20 | $44.97 | $472.35 | 1,878,100 | — | — |
| 2007-08-17 | $45.30 | $475.81 | 3,289,000 | — | — |
| 2007-08-16 | $44.54 | $467.83 | 3,637,400 | — | — |
| 2007-08-15 | $44.12 | $463.42 | 1,778,900 | — | — |
| 2007-08-14 | $44.14 | $463.63 | 1,747,900 | — | — |
| 2007-08-13 | $45.14 | $474.13 | 2,450,200 | — | — |
| 2007-08-10 | $45.45 | $477.39 | 3,751,600 | — | — |
| 2007-08-09 | $43.77 | $459.74 | 4,049,200 | — | — |
| 2007-08-08 | $46.24 | $485.69 | 4,118,500 | — | — |
| 2007-08-07 | $46.36 | $486.95 | 3,528,900 | — | — |
| 2007-08-06 | $45.16 | $474.34 | 2,807,300 | — | — |
| 2007-08-03 | $42.83 | $449.87 | 3,744,700 | — | — |
| 2007-08-02 | $44.24 | $464.68 | 2,859,800 | — | — |
| 2007-08-01 | $44.37 | $466.04 | 2,304,400 | — | — |
| 2007-07-31 | $42.81 | $449.66 | 3,135,500 | — | — |
| 2007-07-30 | $43.49 | $456.80 | 3,319,500 | — | — |
| 2007-07-27 | $43.77 | $459.74 | 2,771,700 | — | — |
| 2007-07-26 | $45.15 | $474.24 | 4,201,200 | — | — |
| 2007-07-25 | $45.35 | $476.34 | 4,202,600 | — | — |
| 2007-07-24 | $44.63 | $468.78 | 2,333,800 | — | — |
| 2007-07-23 | $46.45 | $487.89 | 1,796,100 | — | — |
| 2007-07-20 | $45.84 | $481.48 | 3,189,200 | — | — |
| 2007-07-19 | $46.66 | $490.10 | 2,644,400 | — | — |
| 2007-07-18 | $45.35 | $476.34 | 3,219,300 | — | — |
| 2007-07-17 | $44.83 | $470.88 | 2,113,300 | — | — |
| 2007-07-16 | $45.01 | $472.77 | 1,912,300 | — | — |
| 2007-07-13 | $45.62 | $479.17 | 1,374,800 | — | — |
| 2007-07-12 | $45.42 | $477.07 | 2,139,800 | — | — |
| 2007-07-11 | $44.80 | $470.56 | 1,911,700 | — | — |
| 2007-07-10 | $44.75 | $470.04 | 2,561,300 | — | — |
| 2007-07-09 | $44.96 | $472.24 | 2,486,400 | — | — |
| 2007-07-06 | $44.62 | $468.67 | 1,302,200 | — | — |
| 2007-07-05 | $45.19 | $474.66 | 2,226,900 | — | — |
| 2007-07-03 | $45.75 | $480.54 | 871,000 | — | — |
| 2007-07-02 | $46.14 | $484.64 | 1,910,700 | — | — |
| 2007-06-29 | $45.30 | $475.81 | 1,889,100 | — | — |
| 2007-06-28 | $45.20 | $474.76 | 2,054,800 | — | — |
| 2007-06-27 | $45.43 | $473.40 | 2,590,200 | — | — |
| 2007-06-26 | $45.15 | $470.48 | 3,580,100 | — | — |
| 2007-06-25 | $45.27 | $471.73 | 2,595,500 | — | — |
| 2007-06-22 | $44.95 | $468.40 | 2,490,000 | — | — |
| 2007-06-21 | $45.67 | $475.90 | 1,658,800 | — | — |
| 2007-06-20 | $45.21 | $471.10 | 2,303,900 | — | — |
| 2007-06-19 | $46.74 | $487.05 | 1,065,900 | — | — |
| 2007-06-18 | $46.64 | $486.01 | 1,791,300 | — | — |
| 2007-06-15 | $47.12 | $491.01 | 3,523,400 | — | — |
| 2007-06-14 | $46.72 | $486.84 | 1,853,400 | — | — |
| 2007-06-13 | $46.94 | $489.13 | 2,915,500 | — | — |
| 2007-06-12 | $45.28 | $471.83 | 2,554,400 | — | — |
| 2007-06-11 | $45.63 | $475.48 | 2,248,100 | — | — |
| 2007-06-08 | $45.57 | $474.86 | 3,491,900 | — | — |
| 2007-06-07 | $45.53 | $474.44 | 6,179,600 | — | — |
| 2007-06-06 | $47.14 | $491.22 | 1,706,300 | — | — |
| 2007-06-05 | $48.19 | $502.16 | 1,631,900 | — | — |
| 2007-06-04 | $48.93 | $509.87 | 1,476,300 | — | — |
| 2007-06-01 | $48.97 | $510.29 | 1,362,300 | — | — |
| 2007-05-31 | $49.26 | $513.31 | 1,446,000 | — | — |
| 2007-05-30 | $49.32 | $513.93 | 1,785,900 | — | — |
| 2007-05-29 | $49.01 | $510.70 | 1,055,200 | — | — |
| 2007-05-25 | $49.09 | $511.54 | 1,414,700 | — | — |
| 2007-05-24 | $49.33 | $514.04 | 2,391,300 | — | — |
| 2007-05-23 | $50.41 | $525.29 | 1,474,500 | — | — |
| 2007-05-22 | $51.23 | $533.84 | 1,125,400 | — | — |
| 2007-05-21 | $51.42 | $535.82 | 865,800 | — | — |
| 2007-05-18 | $51.45 | $536.13 | 1,540,600 | — | — |
| 2007-05-17 | $51.66 | $538.32 | 1,216,500 | — | — |
| 2007-05-16 | $51.54 | $537.07 | 1,348,700 | — | — |
| 2007-05-15 | $51.21 | $533.63 | 2,294,600 | — | — |
| 2007-05-14 | $51.02 | $531.65 | 1,231,900 | — | — |
| 2007-05-11 | $50.90 | $530.40 | 1,763,800 | — | — |
| 2007-05-10 | $50.46 | $525.81 | 1,443,600 | — | — |
| 2007-05-09 | $51.36 | $535.19 | 1,168,700 | — | — |
| 2007-05-08 | $51.49 | $536.54 | 1,020,700 | — | — |
| 2007-05-07 | $51.60 | $537.69 | 690,100 | — | — |
| 2007-05-04 | $51.26 | $534.15 | 889,500 | — | — |
| 2007-05-03 | $51.28 | $534.36 | 1,453,800 | — | — |
| 2007-05-02 | $51.61 | $537.80 | 1,029,400 | — | — |
| 2007-05-01 | $51.29 | $534.46 | 1,211,800 | — | — |
| 2007-04-30 | $50.60 | $527.27 | 1,276,400 | — | — |
| 2007-04-27 | $51.13 | $532.79 | 855,100 | — | — |
| 2007-04-26 | $51.55 | $537.17 | 691,800 | — | — |
| 2007-04-25 | $52.11 | $543.01 | 1,285,500 | — | — |
| 2007-04-24 | $51.55 | $537.17 | 1,401,200 | — | — |
| 2007-04-23 | $51.60 | $537.69 | 1,626,900 | — | — |
| 2007-04-20 | $50.83 | $529.67 | 2,025,300 | — | — |
| 2007-04-19 | $50.36 | $524.77 | 1,537,900 | — | — |
| 2007-04-18 | $50.14 | $522.48 | 2,327,500 | — | — |
| 2007-04-17 | $50.50 | $526.23 | 1,365,200 | — | — |
| 2007-04-16 | $49.82 | $519.14 | 2,008,200 | — | — |
| 2007-04-13 | $49.89 | $519.87 | 1,554,600 | — | — |
| 2007-04-12 | $49.79 | $518.83 | 1,238,200 | — | — |
| 2007-04-11 | $49.94 | $520.39 | 1,964,400 | — | — |
| 2007-04-10 | $50.05 | $521.54 | 1,409,900 | — | — |
| 2007-04-09 | $49.38 | $514.56 | 843,000 | — | — |
| 2007-04-05 | $49.35 | $514.24 | 1,365,900 | — | — |
| 2007-04-04 | $49.35 | $514.24 | 1,215,700 | — | — |
| 2007-04-03 | $49.70 | $517.89 | 1,705,900 | — | — |
| 2007-04-02 | $49.44 | $515.18 | 2,240,500 | — | — |
| 2007-03-30 | $48.27 | $502.99 | 1,759,000 | — | — |
| 2007-03-29 | $48.57 | $506.12 | 1,544,900 | — | — |
| 2007-03-28 | $48.60 | $506.43 | 1,708,200 | — | — |
| 2007-03-27 | $48.92 | $506.01 | 2,490,400 | — | — |
| 2007-03-26 | $49.21 | $509.01 | 2,884,900 | — | — |
| 2007-03-23 | $48.84 | $505.19 | 1,687,400 | — | — |
| 2007-03-22 | $48.33 | $499.91 | 2,559,000 | — | — |
| 2007-03-21 | $48.10 | $497.53 | 1,804,700 | — | — |
| 2007-03-20 | $47.32 | $489.46 | 1,399,000 | — | — |
| 2007-03-19 | $46.30 | $478.91 | 2,128,700 | — | — |
| 2007-03-16 | $46.01 | $475.91 | 2,468,000 | — | — |
| 2007-03-15 | $46.50 | $480.98 | 1,967,000 | — | — |
| 2007-03-14 | $45.79 | $473.64 | 1,845,300 | — | — |
| 2007-03-13 | $45.69 | $472.60 | 1,335,100 | — | — |
| 2007-03-12 | $46.39 | $479.84 | 916,800 | — | — |
| 2007-03-09 | $46.15 | $477.36 | 987,100 | — | — |
| 2007-03-08 | $46.36 | $479.53 | 1,259,300 | — | — |
| 2007-03-07 | $46.48 | $480.77 | 2,409,300 | — | — |
| 2007-03-06 | $45.71 | $472.81 | 2,581,900 | — | — |
| 2007-03-05 | $45.25 | $468.05 | 1,855,400 | — | — |
| 2007-03-02 | $45.66 | $472.29 | 1,435,800 | — | — |
| 2007-03-01 | $46.65 | $482.53 | 2,132,500 | — | — |
| 2007-02-28 | $46.43 | $480.26 | 2,945,200 | — | — |
| 2007-02-27 | $46.42 | $480.15 | 2,252,900 | — | — |
| 2007-02-26 | $47.97 | $496.19 | 2,846,800 | — | — |
| 2007-02-23 | $47.77 | $494.12 | 1,334,400 | — | — |
| 2007-02-22 | $47.85 | $494.95 | 1,277,000 | — | — |
| 2007-02-21 | $47.91 | $495.57 | 1,121,800 | — | — |
| 2007-02-20 | $48.00 | $496.50 | 1,582,500 | — | — |
| 2007-02-16 | $48.23 | $498.88 | 1,082,400 | — | — |
| 2007-02-15 | $48.43 | $500.94 | 946,200 | — | — |
| 2007-02-14 | $48.30 | $499.60 | 1,479,800 | — | — |
| 2007-02-13 | $48.41 | $500.74 | 823,200 | — | — |
| 2007-02-12 | $47.84 | $494.84 | 1,083,600 | — | — |
| 2007-02-09 | $47.70 | $493.39 | 1,035,700 | — | — |
| 2007-02-08 | $48.17 | $498.26 | 1,325,200 | — | — |
| 2007-02-07 | $47.68 | $493.19 | 672,800 | — | — |
| 2007-02-06 | $47.62 | $492.57 | 948,800 | — | — |
| 2007-02-05 | $47.69 | $493.29 | 1,398,100 | — | — |
| 2007-02-02 | $47.04 | $486.57 | 696,300 | — | — |
| 2007-02-01 | $46.98 | $485.95 | 1,460,900 | — | — |
| 2007-01-31 | $46.68 | $482.84 | 1,029,000 | — | — |
| 2007-01-30 | $46.31 | $479.02 | 861,200 | — | — |
| 2007-01-29 | $46.27 | $478.60 | 813,400 | — | — |
| 2007-01-26 | $46.03 | $476.12 | 1,303,500 | — | — |
| 2007-01-25 | $45.85 | $474.26 | 1,200,800 | — | — |
| 2007-01-24 | $46.68 | $482.84 | 1,127,300 | — | — |
| 2007-01-23 | $46.17 | $477.57 | 1,201,800 | — | — |
| 2007-01-22 | $45.80 | $473.74 | 1,559,200 | — | — |
| 2007-01-19 | $46.04 | $476.22 | 966,900 | — | — |
| 2007-01-18 | $46.17 | $477.57 | 699,400 | — | — |
| 2007-01-17 | $46.26 | $478.50 | 750,200 | — | — |
| 2007-01-16 | $46.17 | $477.57 | 1,105,600 | — | — |
| 2007-01-12 | $46.18 | $477.67 | 1,204,300 | — | — |
| 2007-01-11 | $46.90 | $485.12 | 1,687,300 | — | — |
| 2007-01-10 | $46.77 | $483.77 | 3,009,200 | — | — |
| 2007-01-09 | $46.15 | $477.36 | 1,850,900 | — | — |
| 2007-01-08 | $45.93 | $475.09 | 1,728,300 | — | — |
| 2007-01-05 | $45.49 | $470.53 | 3,232,100 | — | — |
| 2007-01-04 | $46.62 | $482.22 | 1,763,300 | — | — |
| 2007-01-03 | $47.27 | $488.95 | 1,662,400 | — | — |