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 | $75.90 | $188.23 | 3,707,600 | — | — |
| 2007-12-28 | $77.03 | $191.03 | 2,418,600 | — | — |
| 2007-12-27 | $76.70 | $190.22 | 3,429,200 | — | — |
| 2007-12-26 | $77.28 | $191.65 | 3,244,500 | — | — |
| 2007-12-24 | $77.71 | $192.72 | 1,444,900 | — | — |
| 2007-12-21 | $77.35 | $191.83 | 7,732,500 | — | — |
| 2007-12-20 | $76.49 | $189.70 | 4,365,200 | — | — |
| 2007-12-19 | $76.79 | $190.44 | 5,039,400 | — | — |
| 2007-12-18 | $77.02 | $191.01 | 7,384,200 | — | — |
| 2007-12-17 | $77.37 | $191.88 | 5,968,700 | — | — |
| 2007-12-14 | $78.46 | $194.58 | 6,740,700 | — | — |
| 2007-12-13 | $78.69 | $195.15 | 4,995,600 | — | — |
| 2007-12-12 | $78.09 | $193.66 | 7,472,100 | — | — |
| 2007-12-11 | $76.48 | $189.67 | 5,377,900 | — | — |
| 2007-12-10 | $77.28 | $191.65 | 3,942,100 | — | — |
| 2007-12-07 | $77.00 | $190.96 | 3,359,900 | — | — |
| 2007-12-06 | $77.03 | $191.03 | 3,788,500 | — | — |
| 2007-12-05 | $76.27 | $189.15 | 6,580,300 | — | — |
| 2007-12-04 | $76.65 | $189.16 | 4,260,500 | — | — |
| 2007-12-03 | $76.58 | $188.99 | 4,424,500 | — | — |
| 2007-11-30 | $77.18 | $190.47 | 7,287,700 | — | — |
| 2007-11-29 | $76.54 | $188.89 | 4,523,000 | — | — |
| 2007-11-28 | $77.16 | $190.42 | 6,729,800 | — | — |
| 2007-11-27 | $75.92 | $187.36 | 6,342,300 | — | — |
| 2007-11-26 | $74.69 | $184.33 | 6,032,900 | — | — |
| 2007-11-23 | $75.51 | $186.35 | 2,283,400 | — | — |
| 2007-11-21 | $75.04 | $185.19 | 7,706,300 | — | — |
| 2007-11-20 | $74.84 | $184.70 | 8,165,000 | — | — |
| 2007-11-19 | $75.08 | $185.29 | 7,842,900 | — | — |
| 2007-11-16 | $74.15 | $182.99 | 6,092,900 | — | — |
| 2007-11-15 | $73.58 | $181.59 | 5,205,200 | — | — |
| 2007-11-14 | $74.06 | $182.77 | 6,225,000 | — | — |
| 2007-11-13 | $73.34 | $180.99 | 5,741,400 | — | — |
| 2007-11-12 | $72.57 | $179.09 | 4,951,000 | — | — |
| 2007-11-09 | $73.48 | $181.34 | 6,694,900 | — | — |
| 2007-11-08 | $73.50 | $181.39 | 6,819,000 | — | — |
| 2007-11-07 | $72.34 | $178.53 | 4,909,100 | — | — |
| 2007-11-06 | $73.49 | $181.36 | 4,810,600 | — | — |
| 2007-11-05 | $72.76 | $179.56 | 6,661,600 | — | — |
| 2007-11-02 | $72.98 | $180.11 | 5,073,000 | — | — |
| 2007-11-01 | $72.39 | $178.65 | 4,960,600 | — | — |
| 2007-10-31 | $73.72 | $181.93 | 4,810,900 | — | — |
| 2007-10-30 | $73.84 | $182.23 | 4,961,900 | — | — |
| 2007-10-29 | $73.70 | $181.88 | 5,955,000 | — | — |
| 2007-10-26 | $72.34 | $178.53 | 4,133,300 | — | — |
| 2007-10-25 | $71.98 | $177.64 | 4,707,800 | — | — |
| 2007-10-24 | $71.80 | $177.19 | 5,084,400 | — | — |
| 2007-10-23 | $71.53 | $176.53 | 4,878,200 | — | — |
| 2007-10-22 | $71.17 | $175.64 | 5,464,300 | — | — |
| 2007-10-19 | $70.40 | $173.74 | 7,392,900 | — | — |
| 2007-10-18 | $71.88 | $177.39 | 3,426,100 | — | — |
| 2007-10-17 | $72.11 | $177.96 | 4,837,700 | — | — |
| 2007-10-16 | $71.87 | $177.37 | 5,704,300 | — | — |
| 2007-10-15 | $71.35 | $176.08 | 7,043,100 | — | — |
| 2007-10-12 | $71.78 | $177.14 | 5,750,600 | — | — |
| 2007-10-11 | $71.77 | $177.12 | 12,367,700 | — | — |
| 2007-10-10 | $73.60 | $181.64 | 5,326,500 | — | — |
| 2007-10-09 | $73.21 | $180.67 | 7,024,100 | — | — |
| 2007-10-08 | $73.91 | $182.40 | 2,371,900 | — | — |
| 2007-10-05 | $73.74 | $181.98 | 5,698,200 | — | — |
| 2007-10-04 | $73.87 | $182.30 | 4,463,700 | — | — |
| 2007-10-03 | $73.47 | $181.31 | 5,139,100 | — | — |
| 2007-10-02 | $73.76 | $182.03 | 6,144,100 | — | — |
| 2007-10-01 | $74.01 | $182.65 | 7,216,500 | — | — |
| 2007-09-28 | $73.26 | $180.80 | 6,706,500 | — | — |
| 2007-09-27 | $72.62 | $179.22 | 5,488,400 | — | — |
| 2007-09-26 | $72.23 | $178.25 | 6,429,300 | — | — |
| 2007-09-25 | $71.22 | $175.76 | 5,708,000 | — | — |
| 2007-09-24 | $71.25 | $175.84 | 8,124,000 | — | — |
| 2007-09-21 | $71.44 | $176.30 | 7,783,400 | — | — |
| 2007-09-20 | $71.03 | $175.29 | 5,230,100 | — | — |
| 2007-09-19 | $71.11 | $175.49 | 6,961,000 | — | — |
| 2007-09-18 | $70.88 | $174.92 | 6,007,600 | — | — |
| 2007-09-17 | $69.80 | $172.26 | 5,095,900 | — | — |
| 2007-09-14 | $69.56 | $171.67 | 4,850,700 | — | — |
| 2007-09-13 | $69.88 | $172.45 | 6,851,300 | — | — |
| 2007-09-12 | $69.58 | $171.71 | 5,477,900 | — | — |
| 2007-09-11 | $69.87 | $172.43 | 6,585,900 | — | — |
| 2007-09-10 | $68.46 | $168.95 | 4,644,200 | — | — |
| 2007-09-07 | $67.98 | $167.77 | 5,439,500 | — | — |
| 2007-09-06 | $68.56 | $169.20 | 4,787,700 | — | — |
| 2007-09-05 | $67.94 | $167.67 | 4,537,400 | — | — |
| 2007-09-04 | $68.61 | $168.40 | 4,591,600 | — | — |
| 2007-08-31 | $68.03 | $166.97 | 6,216,200 | — | — |
| 2007-08-30 | $67.86 | $166.55 | 3,953,200 | — | — |
| 2007-08-29 | $68.19 | $167.36 | 3,789,000 | — | — |
| 2007-08-28 | $67.51 | $165.70 | 4,927,800 | — | — |
| 2007-08-27 | $68.10 | $167.14 | 3,175,100 | — | — |
| 2007-08-24 | $68.22 | $167.44 | 3,995,100 | — | — |
| 2007-08-23 | $67.91 | $166.68 | 6,499,900 | — | — |
| 2007-08-22 | $68.80 | $168.86 | 7,342,300 | — | — |
| 2007-08-21 | $68.45 | $168.00 | 4,848,700 | — | — |
| 2007-08-20 | $68.61 | $168.40 | 4,963,400 | — | — |
| 2007-08-17 | $69.38 | $170.29 | 8,667,400 | — | — |
| 2007-08-16 | $68.37 | $167.81 | 9,704,700 | — | — |
| 2007-08-15 | $67.34 | $165.28 | 6,099,700 | — | — |
| 2007-08-14 | $67.16 | $164.84 | 5,052,700 | — | — |
| 2007-08-13 | $68.08 | $167.09 | 5,473,000 | — | — |
| 2007-08-10 | $67.95 | $166.78 | 7,648,500 | — | — |
| 2007-08-09 | $68.50 | $168.13 | 8,567,200 | — | — |
| 2007-08-08 | $69.94 | $171.66 | 6,706,800 | — | — |
| 2007-08-07 | $69.16 | $169.75 | 9,067,700 | — | — |
| 2007-08-06 | $68.51 | $168.15 | 7,561,300 | — | — |
| 2007-08-03 | $66.47 | $163.14 | 6,114,100 | — | — |
| 2007-08-02 | $66.81 | $163.98 | 5,264,700 | — | — |
| 2007-08-01 | $66.43 | $163.04 | 6,558,800 | — | — |
| 2007-07-31 | $65.62 | $161.06 | 6,964,200 | — | — |
| 2007-07-30 | $65.90 | $161.74 | 7,404,700 | — | — |
| 2007-07-27 | $65.66 | $161.15 | 8,881,700 | — | — |
| 2007-07-26 | $66.84 | $164.05 | 10,338,300 | — | — |
| 2007-07-25 | $68.32 | $167.68 | 11,364,700 | — | — |
| 2007-07-24 | $66.26 | $162.63 | 8,252,100 | — | — |
| 2007-07-23 | $66.59 | $163.44 | 10,956,800 | — | — |
| 2007-07-20 | $64.67 | $158.72 | 11,559,400 | — | — |
| 2007-07-19 | $65.47 | $160.69 | 9,939,200 | — | — |
| 2007-07-18 | $66.13 | $162.31 | 7,537,600 | — | — |
| 2007-07-17 | $66.40 | $162.97 | 24,336,200 | — | — |
| 2007-07-16 | $66.99 | $164.42 | 4,474,400 | — | — |
| 2007-07-13 | $66.85 | $164.08 | 4,891,400 | — | — |
| 2007-07-12 | $66.94 | $164.30 | 5,630,200 | — | — |
| 2007-07-11 | $66.11 | $162.26 | 4,928,700 | — | — |
| 2007-07-10 | $65.87 | $161.67 | 7,152,600 | — | — |
| 2007-07-09 | $66.05 | $162.11 | 4,156,600 | — | — |
| 2007-07-06 | $66.22 | $162.53 | 3,851,100 | — | — |
| 2007-07-05 | $65.91 | $161.77 | 5,679,200 | — | — |
| 2007-07-03 | $65.59 | $160.98 | 3,470,800 | — | — |
| 2007-07-02 | $65.30 | $160.27 | 7,159,200 | — | — |
| 2007-06-29 | $64.85 | $159.17 | 6,917,900 | — | — |
| 2007-06-28 | $65.25 | $160.15 | 5,104,800 | — | — |
| 2007-06-27 | $65.17 | $159.95 | 5,194,400 | — | — |
| 2007-06-26 | $64.66 | $158.70 | 7,752,200 | — | — |
| 2007-06-25 | $64.65 | $158.68 | 5,993,100 | — | — |
| 2007-06-22 | $64.86 | $159.19 | 7,719,100 | — | — |
| 2007-06-21 | $65.88 | $161.69 | 4,326,500 | — | — |
| 2007-06-20 | $65.52 | $160.81 | 4,750,000 | — | — |
| 2007-06-19 | $65.80 | $161.50 | 6,368,000 | — | — |
| 2007-06-18 | $66.59 | $163.44 | 3,496,500 | — | — |
| 2007-06-15 | $66.68 | $163.66 | 7,758,200 | — | — |
| 2007-06-14 | $66.89 | $164.17 | 5,174,500 | — | — |
| 2007-06-13 | $66.39 | $162.95 | 5,708,300 | — | — |
| 2007-06-12 | $66.03 | $162.06 | 6,423,100 | — | — |
| 2007-06-11 | $66.04 | $162.09 | 5,067,400 | — | — |
| 2007-06-08 | $66.61 | $163.49 | 6,997,000 | — | — |
| 2007-06-07 | $66.35 | $162.85 | 7,122,300 | — | — |
| 2007-06-06 | $67.06 | $164.59 | 5,435,400 | — | — |
| 2007-06-05 | $67.62 | $165.05 | 5,889,000 | — | — |
| 2007-06-04 | $68.31 | $166.73 | 3,721,200 | — | — |
| 2007-06-01 | $68.70 | $167.68 | 4,965,300 | — | — |
| 2007-05-31 | $68.33 | $166.78 | 5,697,400 | — | — |
| 2007-05-30 | $68.57 | $167.36 | 5,645,400 | — | — |
| 2007-05-29 | $68.48 | $167.14 | 5,001,900 | — | — |
| 2007-05-25 | $68.82 | $167.97 | 4,080,800 | — | — |
| 2007-05-24 | $68.45 | $167.07 | 6,077,800 | — | — |
| 2007-05-23 | $68.69 | $167.66 | 4,412,100 | — | — |
| 2007-05-22 | $68.67 | $167.61 | 6,329,400 | — | — |
| 2007-05-21 | $69.03 | $168.49 | 7,068,300 | — | — |
| 2007-05-18 | $69.48 | $169.58 | 8,369,100 | — | — |
| 2007-05-17 | $68.49 | $167.17 | 5,715,700 | — | — |
| 2007-05-16 | $68.64 | $167.53 | 8,944,800 | — | — |
| 2007-05-15 | $67.45 | $164.63 | 6,784,700 | — | — |
| 2007-05-14 | $66.79 | $163.02 | 4,923,000 | — | — |
| 2007-05-11 | $66.80 | $163.04 | 3,675,000 | — | — |
| 2007-05-10 | $66.35 | $161.95 | 4,311,600 | — | — |
| 2007-05-09 | $67.17 | $163.95 | 3,391,100 | — | — |
| 2007-05-08 | $67.15 | $163.90 | 3,268,600 | — | — |
| 2007-05-07 | $67.48 | $164.70 | 2,398,000 | — | — |
| 2007-05-04 | $67.42 | $164.56 | 3,246,300 | — | — |
| 2007-05-03 | $67.31 | $164.29 | 5,184,200 | — | — |
| 2007-05-02 | $67.02 | $163.58 | 5,458,600 | — | — |
| 2007-05-01 | $66.40 | $162.07 | 4,108,400 | — | — |
| 2007-04-30 | $66.09 | $161.31 | 5,503,500 | — | — |
| 2007-04-27 | $66.29 | $161.80 | 4,524,700 | — | — |
| 2007-04-26 | $66.41 | $162.09 | 6,385,600 | — | — |
| 2007-04-25 | $66.98 | $163.48 | 5,911,200 | — | — |
| 2007-04-24 | $66.41 | $162.09 | 4,577,300 | — | — |
| 2007-04-23 | $66.59 | $162.53 | 4,419,700 | — | — |
| 2007-04-20 | $66.65 | $162.68 | 8,037,100 | — | — |
| 2007-04-19 | $66.03 | $161.16 | 5,284,200 | — | — |
| 2007-04-18 | $65.92 | $160.90 | 5,901,300 | — | — |
| 2007-04-17 | $65.80 | $160.60 | 12,026,600 | — | — |
| 2007-04-16 | $64.56 | $157.58 | 6,314,100 | — | — |
| 2007-04-13 | $64.40 | $157.19 | 4,947,500 | — | — |
| 2007-04-12 | $64.16 | $156.60 | 8,138,300 | — | — |
| 2007-04-11 | $63.21 | $154.28 | 5,395,600 | — | — |
| 2007-04-10 | $63.41 | $154.77 | 6,447,100 | — | — |
| 2007-04-09 | $62.99 | $153.74 | 6,847,400 | — | — |
| 2007-04-05 | $63.68 | $155.43 | 4,372,600 | — | — |
| 2007-04-04 | $63.73 | $155.55 | 5,054,200 | — | — |
| 2007-04-03 | $63.40 | $154.74 | 5,588,600 | — | — |
| 2007-04-02 | $63.39 | $154.72 | 4,596,000 | — | — |
| 2007-03-30 | $63.56 | $155.14 | 5,079,200 | — | — |
| 2007-03-29 | $63.59 | $155.21 | 4,953,200 | — | — |
| 2007-03-28 | $62.89 | $153.50 | 7,390,100 | — | — |
| 2007-03-27 | $62.95 | $153.65 | 6,602,800 | — | — |
| 2007-03-26 | $63.89 | $155.94 | 5,320,700 | — | — |
| 2007-03-23 | $64.09 | $156.43 | 3,149,500 | — | — |
| 2007-03-22 | $64.11 | $156.48 | 4,558,500 | — | — |
| 2007-03-21 | $64.18 | $156.65 | 4,800,200 | — | — |
| 2007-03-20 | $63.40 | $154.74 | 4,345,300 | — | — |
| 2007-03-19 | $62.84 | $153.38 | 5,506,100 | — | — |
| 2007-03-16 | $62.57 | $152.72 | 6,687,700 | — | — |
| 2007-03-15 | $62.99 | $153.74 | 6,198,200 | — | — |
| 2007-03-14 | $62.69 | $153.01 | 5,619,900 | — | — |
| 2007-03-13 | $62.16 | $151.72 | 6,438,000 | — | — |
| 2007-03-12 | $63.17 | $154.18 | 3,652,200 | — | — |
| 2007-03-09 | $62.88 | $153.48 | 6,075,400 | — | — |
| 2007-03-08 | $63.05 | $153.89 | 5,168,700 | — | — |
| 2007-03-07 | $62.75 | $153.16 | 4,346,500 | — | — |
| 2007-03-06 | $63.26 | $153.67 | 5,539,700 | — | — |
| 2007-03-05 | $62.77 | $152.48 | 6,917,500 | — | — |
| 2007-03-02 | $62.93 | $152.87 | 6,344,400 | — | — |
| 2007-03-01 | $63.43 | $154.08 | 8,967,300 | — | — |
| 2007-02-28 | $63.15 | $153.40 | 7,139,700 | — | — |
| 2007-02-27 | $62.76 | $152.46 | 8,262,000 | — | — |
| 2007-02-26 | $64.49 | $156.66 | 4,021,600 | — | — |
| 2007-02-23 | $64.58 | $156.88 | 3,385,000 | — | — |
| 2007-02-22 | $64.66 | $157.07 | 5,618,700 | — | — |
| 2007-02-21 | $65.02 | $157.95 | 5,729,900 | — | — |
| 2007-02-20 | $64.61 | $156.95 | 3,994,700 | — | — |
| 2007-02-16 | $64.62 | $156.97 | 6,386,100 | — | — |
| 2007-02-15 | $64.08 | $155.66 | 4,701,500 | — | — |
| 2007-02-14 | $63.35 | $153.89 | 6,885,900 | — | — |
| 2007-02-13 | $63.81 | $155.01 | 4,969,500 | — | — |
| 2007-02-12 | $63.72 | $154.79 | 4,961,100 | — | — |
| 2007-02-09 | $63.91 | $155.25 | 7,276,500 | — | — |
| 2007-02-08 | $63.31 | $153.79 | 13,901,100 | — | — |
| 2007-02-07 | $64.50 | $156.68 | 4,323,100 | — | — |
| 2007-02-06 | $64.39 | $156.42 | 4,129,800 | — | — |
| 2007-02-05 | $64.83 | $157.48 | 3,646,800 | — | — |
| 2007-02-02 | $65.04 | $157.99 | 3,097,800 | — | — |
| 2007-02-01 | $65.38 | $158.82 | 4,382,800 | — | — |
| 2007-01-31 | $65.24 | $158.48 | 4,277,000 | — | — |
| 2007-01-30 | $65.09 | $158.12 | 5,131,600 | — | — |
| 2007-01-29 | $64.60 | $156.93 | 4,451,200 | — | — |
| 2007-01-26 | $64.45 | $156.56 | 8,566,800 | — | — |
| 2007-01-25 | $64.42 | $156.49 | 3,750,500 | — | — |
| 2007-01-24 | $65.20 | $158.38 | 3,586,600 | — | — |
| 2007-01-23 | $64.84 | $157.51 | 3,860,200 | — | — |
| 2007-01-22 | $64.81 | $157.44 | 5,546,700 | — | — |
| 2007-01-19 | $64.82 | $157.46 | 5,333,700 | — | — |
| 2007-01-18 | $64.92 | $157.70 | 4,144,300 | — | — |
| 2007-01-17 | $65.00 | $157.90 | 4,494,400 | — | — |
| 2007-01-16 | $64.85 | $157.53 | 3,517,700 | — | — |
| 2007-01-12 | $64.70 | $157.17 | 4,982,100 | — | — |
| 2007-01-11 | $64.95 | $157.78 | 6,909,300 | — | — |
| 2007-01-10 | $64.15 | $155.83 | 6,427,100 | — | — |
| 2007-01-09 | $63.35 | $153.89 | 4,916,500 | — | — |
| 2007-01-08 | $63.09 | $153.26 | 6,122,600 | — | — |
| 2007-01-05 | $62.95 | $152.92 | 4,542,400 | — | — |
| 2007-01-04 | $63.15 | $153.40 | 5,414,300 | — | — |
| 2007-01-03 | $62.72 | $152.36 | 6,161,600 | — | — |