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
- 1975-11-17 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 | $65.65 | $156.98 | 1,943,600 | — | — |
| 2007-12-28 | $65.66 | $157.01 | 2,202,700 | — | — |
| 2007-12-27 | $65.47 | $156.55 | 1,342,100 | — | — |
| 2007-12-26 | $66.64 | $159.35 | 1,181,300 | — | — |
| 2007-12-24 | $66.52 | $159.06 | 1,143,500 | — | — |
| 2007-12-21 | $65.78 | $157.29 | 5,163,300 | — | — |
| 2007-12-20 | $64.51 | $154.26 | 3,038,200 | — | — |
| 2007-12-19 | $64.90 | $155.19 | 2,327,500 | — | — |
| 2007-12-18 | $64.30 | $153.76 | 3,235,700 | — | — |
| 2007-12-17 | $64.68 | $154.66 | 3,262,400 | — | — |
| 2007-12-14 | $64.81 | $154.98 | 5,385,200 | — | — |
| 2007-12-13 | $66.56 | $159.16 | 5,022,800 | — | — |
| 2007-12-12 | $68.25 | $163.20 | 6,174,800 | — | — |
| 2007-12-11 | $70.76 | $169.20 | 3,441,300 | — | — |
| 2007-12-10 | $73.87 | $176.64 | 2,013,700 | — | — |
| 2007-12-07 | $72.20 | $172.65 | 2,399,200 | — | — |
| 2007-12-06 | $73.89 | $176.69 | 3,140,700 | — | — |
| 2007-12-05 | $72.96 | $174.46 | 1,646,700 | — | — |
| 2007-12-04 | $71.98 | $172.12 | 1,647,400 | — | — |
| 2007-12-03 | $72.86 | $174.22 | 1,517,600 | — | — |
| 2007-11-30 | $73.21 | $175.06 | 2,653,400 | — | — |
| 2007-11-29 | $72.34 | $172.98 | 2,055,500 | — | — |
| 2007-11-28 | $73.58 | $175.95 | 3,950,700 | — | — |
| 2007-11-27 | $69.21 | $165.50 | 3,918,500 | — | — |
| 2007-11-26 | $66.87 | $159.90 | 2,539,300 | — | — |
| 2007-11-23 | $69.84 | $167.00 | 1,255,300 | — | — |
| 2007-11-21 | $67.85 | $162.24 | 2,530,700 | — | — |
| 2007-11-20 | $69.18 | $165.42 | 4,205,700 | — | — |
| 2007-11-19 | $69.00 | $164.99 | 3,004,300 | — | — |
| 2007-11-16 | $69.67 | $166.60 | 3,040,100 | — | — |
| 2007-11-15 | $69.51 | $166.21 | 3,187,300 | — | — |
| 2007-11-14 | $71.51 | $171.00 | 2,965,900 | — | — |
| 2007-11-13 | $73.23 | $175.11 | 3,136,700 | — | — |
| 2007-11-12 | $70.67 | $168.99 | 4,465,900 | — | — |
| 2007-11-09 | $68.76 | $164.42 | 4,393,800 | — | — |
| 2007-11-08 | $67.36 | $161.07 | 4,234,600 | — | — |
| 2007-11-07 | $67.24 | $160.79 | 2,403,600 | — | — |
| 2007-11-06 | $70.41 | $168.37 | 2,457,500 | — | — |
| 2007-11-05 | $68.59 | $164.01 | 2,469,700 | — | — |
| 2007-11-02 | $69.28 | $165.66 | 2,944,900 | — | — |
| 2007-11-01 | $69.79 | $166.88 | 3,247,400 | — | — |
| 2007-10-31 | $72.16 | $172.55 | 2,237,600 | — | — |
| 2007-10-30 | $71.52 | $171.02 | 1,343,600 | — | — |
| 2007-10-29 | $71.81 | $171.71 | 2,366,000 | — | — |
| 2007-10-26 | $72.11 | $172.43 | 2,679,000 | — | — |
| 2007-10-25 | $69.72 | $166.72 | 2,658,700 | — | — |
| 2007-10-24 | $69.29 | $165.69 | 2,408,600 | — | — |
| 2007-10-23 | $69.05 | $165.11 | 1,298,500 | — | — |
| 2007-10-22 | $68.50 | $163.80 | 2,056,800 | — | — |
| 2007-10-19 | $68.53 | $163.87 | 3,345,400 | — | — |
| 2007-10-18 | $70.01 | $167.41 | 4,526,100 | — | — |
| 2007-10-17 | $67.27 | $160.86 | 3,710,700 | — | — |
| 2007-10-16 | $66.23 | $158.37 | 2,420,100 | — | — |
| 2007-10-15 | $68.46 | $163.70 | 1,567,100 | — | — |
| 2007-10-12 | $70.06 | $167.53 | 2,042,400 | — | — |
| 2007-10-11 | $69.37 | $165.88 | 2,586,900 | — | — |
| 2007-10-10 | $70.46 | $168.49 | 1,881,900 | — | — |
| 2007-10-09 | $71.58 | $169.66 | 1,325,500 | — | — |
| 2007-10-08 | $71.62 | $169.75 | 814,200 | — | — |
| 2007-10-05 | $71.81 | $170.20 | 1,522,100 | — | — |
| 2007-10-04 | $70.92 | $168.09 | 1,797,600 | — | — |
| 2007-10-03 | $69.89 | $165.65 | 1,374,500 | — | — |
| 2007-10-02 | $69.43 | $164.56 | 2,311,000 | — | — |
| 2007-10-01 | $69.20 | $164.02 | 3,378,500 | — | — |
| 2007-09-28 | $68.10 | $161.41 | 2,052,500 | — | — |
| 2007-09-27 | $68.81 | $163.09 | 1,557,100 | — | — |
| 2007-09-26 | $68.55 | $162.48 | 1,809,100 | — | — |
| 2007-09-25 | $69.55 | $164.85 | 1,420,500 | — | — |
| 2007-09-24 | $69.65 | $165.08 | 1,702,200 | — | — |
| 2007-09-21 | $70.26 | $166.53 | 1,937,300 | — | — |
| 2007-09-20 | $70.58 | $167.29 | 1,852,700 | — | — |
| 2007-09-19 | $71.97 | $170.58 | 1,963,900 | — | — |
| 2007-09-18 | $72.08 | $170.84 | 2,441,700 | — | — |
| 2007-09-17 | $69.15 | $163.90 | 1,291,100 | — | — |
| 2007-09-14 | $69.22 | $164.06 | 1,242,800 | — | — |
| 2007-09-13 | $68.96 | $163.45 | 1,450,400 | — | — |
| 2007-09-12 | $68.44 | $162.21 | 1,363,400 | — | — |
| 2007-09-11 | $69.08 | $163.73 | 1,344,500 | — | — |
| 2007-09-10 | $68.06 | $161.31 | 1,367,500 | — | — |
| 2007-09-07 | $68.35 | $162.00 | 1,769,800 | — | — |
| 2007-09-06 | $69.52 | $164.77 | 1,146,000 | — | — |
| 2007-09-05 | $68.87 | $163.23 | 1,942,700 | — | — |
| 2007-09-04 | $70.39 | $166.84 | 1,552,000 | — | — |
| 2007-08-31 | $70.37 | $166.79 | 2,134,300 | — | — |
| 2007-08-30 | $69.61 | $164.99 | 1,718,500 | — | — |
| 2007-08-29 | $70.72 | $167.62 | 1,618,800 | — | — |
| 2007-08-28 | $69.01 | $163.57 | 2,207,200 | — | — |
| 2007-08-27 | $70.93 | $168.12 | 1,759,300 | — | — |
| 2007-08-24 | $72.52 | $171.89 | 1,292,200 | — | — |
| 2007-08-23 | $72.29 | $171.34 | 1,873,700 | — | — |
| 2007-08-22 | $73.00 | $173.02 | 1,954,100 | — | — |
| 2007-08-21 | $72.71 | $172.34 | 2,475,900 | — | — |
| 2007-08-20 | $72.37 | $171.53 | 4,185,900 | — | — |
| 2007-08-17 | $72.53 | $171.91 | 4,930,400 | — | — |
| 2007-08-16 | $71.66 | $169.85 | 5,028,200 | — | — |
| 2007-08-15 | $67.90 | $160.93 | 2,417,000 | — | — |
| 2007-08-14 | $67.57 | $160.15 | 2,055,400 | — | — |
| 2007-08-13 | $68.80 | $163.07 | 2,917,100 | — | — |
| 2007-08-10 | $70.61 | $167.36 | 3,507,300 | — | — |
| 2007-08-09 | $70.86 | $167.95 | 4,971,400 | — | — |
| 2007-08-08 | $71.84 | $170.27 | 4,494,000 | — | — |
| 2007-08-07 | $68.57 | $162.52 | 3,477,500 | — | — |
| 2007-08-06 | $68.30 | $161.88 | 3,984,100 | — | — |
| 2007-08-03 | $64.09 | $151.90 | 3,863,400 | — | — |
| 2007-08-02 | $67.55 | $160.11 | 1,945,400 | — | — |
| 2007-08-01 | $67.47 | $159.92 | 3,320,300 | — | — |
| 2007-07-31 | $66.65 | $157.97 | 4,373,000 | — | — |
| 2007-07-30 | $68.18 | $161.60 | 4,396,400 | — | — |
| 2007-07-27 | $66.54 | $157.71 | 4,935,600 | — | — |
| 2007-07-26 | $65.96 | $156.34 | 5,115,200 | — | — |
| 2007-07-25 | $68.42 | $162.17 | 4,831,600 | — | — |
| 2007-07-24 | $68.68 | $162.78 | 4,032,400 | — | — |
| 2007-07-23 | $70.86 | $167.95 | 3,974,900 | — | — |
| 2007-07-20 | $71.30 | $168.99 | 3,754,000 | — | — |
| 2007-07-19 | $71.37 | $169.16 | 4,609,000 | — | — |
| 2007-07-18 | $73.21 | $173.52 | 2,310,800 | — | — |
| 2007-07-17 | $73.87 | $175.08 | 1,677,000 | — | — |
| 2007-07-16 | $73.53 | $174.28 | 1,094,900 | — | — |
| 2007-07-13 | $73.43 | $174.04 | 2,290,200 | — | — |
| 2007-07-12 | $73.49 | $174.18 | 2,109,100 | — | — |
| 2007-07-11 | $71.20 | $168.76 | 2,549,200 | — | — |
| 2007-07-10 | $71.48 | $167.93 | 2,333,200 | — | — |
| 2007-07-09 | $72.41 | $170.11 | 1,538,500 | — | — |
| 2007-07-06 | $72.99 | $171.47 | 1,414,100 | — | — |
| 2007-07-05 | $73.00 | $171.50 | 1,313,800 | — | — |
| 2007-07-03 | $73.56 | $172.81 | 1,270,500 | — | — |
| 2007-07-02 | $73.15 | $171.85 | 1,780,600 | — | — |
| 2007-06-29 | $71.58 | $168.16 | 2,991,800 | — | — |
| 2007-06-28 | $72.17 | $169.55 | 1,534,900 | — | — |
| 2007-06-27 | $72.01 | $169.17 | 1,844,400 | — | — |
| 2007-06-26 | $71.28 | $167.46 | 1,905,000 | — | — |
| 2007-06-25 | $71.42 | $167.79 | 1,837,600 | — | — |
| 2007-06-22 | $71.97 | $169.08 | 2,687,800 | — | — |
| 2007-06-21 | $73.10 | $171.73 | 1,916,200 | — | — |
| 2007-06-20 | $73.40 | $172.44 | 2,189,300 | — | — |
| 2007-06-19 | $74.71 | $175.52 | 1,978,300 | — | — |
| 2007-06-18 | $74.55 | $175.14 | 1,754,200 | — | — |
| 2007-06-15 | $74.24 | $174.41 | 2,509,000 | — | — |
| 2007-06-14 | $73.90 | $173.61 | 1,368,800 | — | — |
| 2007-06-13 | $73.96 | $173.75 | 2,350,600 | — | — |
| 2007-06-12 | $72.49 | $170.30 | 2,202,600 | — | — |
| 2007-06-11 | $72.96 | $171.40 | 1,265,400 | — | — |
| 2007-06-08 | $72.42 | $170.14 | 2,303,800 | — | — |
| 2007-06-07 | $71.32 | $167.55 | 2,117,600 | — | — |
| 2007-06-06 | $71.84 | $168.77 | 1,967,500 | — | — |
| 2007-06-05 | $72.55 | $170.44 | 1,921,200 | — | — |
| 2007-06-04 | $73.83 | $173.45 | 918,100 | — | — |
| 2007-06-01 | $73.77 | $173.31 | 1,303,900 | — | — |
| 2007-05-31 | $73.80 | $173.38 | 1,459,200 | — | — |
| 2007-05-30 | $74.12 | $174.13 | 1,189,700 | — | — |
| 2007-05-29 | $73.50 | $172.67 | 1,315,100 | — | — |
| 2007-05-25 | $73.70 | $173.14 | 812,400 | — | — |
| 2007-05-24 | $73.39 | $172.41 | 1,412,100 | — | — |
| 2007-05-23 | $74.06 | $173.99 | 1,558,000 | — | — |
| 2007-05-22 | $74.16 | $174.22 | 1,969,000 | — | — |
| 2007-05-21 | $74.63 | $175.33 | 1,186,700 | — | — |
| 2007-05-18 | $74.91 | $175.98 | 1,067,900 | — | — |
| 2007-05-17 | $74.65 | $175.37 | 1,014,600 | — | — |
| 2007-05-16 | $74.83 | $175.80 | 1,073,100 | — | — |
| 2007-05-15 | $74.47 | $174.95 | 1,251,500 | — | — |
| 2007-05-14 | $74.10 | $174.08 | 1,143,200 | — | — |
| 2007-05-11 | $74.74 | $175.59 | 949,500 | — | — |
| 2007-05-10 | $74.15 | $174.20 | 1,150,300 | — | — |
| 2007-05-09 | $75.27 | $176.83 | 954,400 | — | — |
| 2007-05-08 | $75.24 | $176.76 | 1,636,800 | — | — |
| 2007-05-07 | $75.28 | $176.85 | 647,400 | — | — |
| 2007-05-04 | $74.88 | $175.91 | 1,274,300 | — | — |
| 2007-05-03 | $74.98 | $176.15 | 1,402,300 | — | — |
| 2007-05-02 | $74.42 | $174.83 | 1,165,500 | — | — |
| 2007-05-01 | $74.39 | $174.76 | 2,973,200 | — | — |
| 2007-04-30 | $74.10 | $174.08 | 1,662,200 | — | — |
| 2007-04-27 | $74.59 | $175.23 | 981,800 | — | — |
| 2007-04-26 | $74.76 | $175.63 | 2,070,700 | — | — |
| 2007-04-25 | $74.84 | $175.82 | 1,442,600 | — | — |
| 2007-04-24 | $74.56 | $175.16 | 1,633,300 | — | — |
| 2007-04-23 | $74.78 | $175.68 | 1,672,900 | — | — |
| 2007-04-20 | $75.85 | $178.19 | 2,416,400 | — | — |
| 2007-04-19 | $75.62 | $177.65 | 2,451,000 | — | — |
| 2007-04-18 | $75.34 | $177.00 | 3,411,900 | — | — |
| 2007-04-17 | $73.87 | $173.54 | 1,828,500 | — | — |
| 2007-04-16 | $73.62 | $172.95 | 2,344,400 | — | — |
| 2007-04-13 | $72.89 | $171.24 | 2,902,500 | — | — |
| 2007-04-12 | $71.10 | $167.03 | 2,142,400 | — | — |
| 2007-04-11 | $72.03 | $169.22 | 1,596,700 | — | — |
| 2007-04-10 | $72.88 | $169.74 | 2,798,100 | — | — |
| 2007-04-09 | $72.61 | $169.11 | 1,918,100 | — | — |
| 2007-04-05 | $72.77 | $169.48 | 1,662,300 | — | — |
| 2007-04-04 | $72.12 | $167.97 | 2,882,900 | — | — |
| 2007-04-03 | $71.86 | $167.36 | 3,084,000 | — | — |
| 2007-04-02 | $70.79 | $164.87 | 2,737,200 | — | — |
| 2007-03-30 | $71.97 | $167.62 | 2,272,900 | — | — |
| 2007-03-29 | $72.15 | $168.04 | 1,879,000 | — | — |
| 2007-03-28 | $71.44 | $166.38 | 1,719,600 | — | — |
| 2007-03-27 | $72.61 | $169.11 | 2,710,200 | — | — |
| 2007-03-26 | $72.18 | $168.11 | 1,395,500 | — | — |
| 2007-03-23 | $72.22 | $168.20 | 1,056,600 | — | — |
| 2007-03-22 | $72.25 | $168.27 | 2,684,000 | — | — |
| 2007-03-21 | $72.54 | $168.94 | 2,032,500 | — | — |
| 2007-03-20 | $71.35 | $166.17 | 1,500,000 | — | — |
| 2007-03-19 | $71.04 | $165.45 | 1,554,500 | — | — |
| 2007-03-16 | $70.10 | $163.26 | 2,135,100 | — | — |
| 2007-03-15 | $70.24 | $163.59 | 2,012,900 | — | — |
| 2007-03-14 | $69.73 | $162.40 | 2,771,400 | — | — |
| 2007-03-13 | $69.90 | $162.80 | 2,742,300 | — | — |
| 2007-03-12 | $72.03 | $167.76 | 1,502,300 | — | — |
| 2007-03-09 | $71.75 | $167.10 | 1,084,100 | — | — |
| 2007-03-08 | $72.03 | $167.76 | 1,967,800 | — | — |
| 2007-03-07 | $71.62 | $166.80 | 1,553,400 | — | — |
| 2007-03-06 | $72.53 | $168.92 | 3,102,700 | — | — |
| 2007-03-05 | $71.70 | $166.99 | 3,040,600 | — | — |
| 2007-03-02 | $73.25 | $170.60 | 8,519,400 | — | — |
| 2007-03-01 | $73.09 | $170.22 | 1,571,300 | — | — |
| 2007-02-28 | $73.29 | $170.69 | 2,173,100 | — | — |
| 2007-02-27 | $73.35 | $170.83 | 2,178,600 | — | — |
| 2007-02-26 | $75.66 | $176.21 | 1,676,800 | — | — |
| 2007-02-23 | $75.50 | $175.84 | 1,823,500 | — | — |
| 2007-02-22 | $75.70 | $176.30 | 1,226,500 | — | — |
| 2007-02-21 | $75.85 | $176.65 | 1,013,900 | — | — |
| 2007-02-20 | $76.23 | $177.54 | 1,229,700 | — | — |
| 2007-02-16 | $75.63 | $176.14 | 5,524,400 | — | — |
| 2007-02-15 | $75.61 | $176.09 | 1,250,100 | — | — |
| 2007-02-14 | $75.67 | $176.23 | 1,581,300 | — | — |
| 2007-02-13 | $75.76 | $176.44 | 2,333,100 | — | — |
| 2007-02-12 | $74.87 | $174.37 | 989,100 | — | — |
| 2007-02-09 | $74.63 | $173.81 | 1,266,700 | — | — |
| 2007-02-08 | $74.60 | $173.74 | 1,249,800 | — | — |
| 2007-02-07 | $74.77 | $174.14 | 780,300 | — | — |
| 2007-02-06 | $74.29 | $173.02 | 1,109,200 | — | — |
| 2007-02-05 | $74.22 | $172.86 | 891,400 | — | — |
| 2007-02-02 | $73.97 | $172.27 | 738,800 | — | — |
| 2007-02-01 | $73.67 | $171.58 | 1,131,300 | — | — |
| 2007-01-31 | $73.77 | $171.81 | 1,127,100 | — | — |
| 2007-01-30 | $73.48 | $171.13 | 857,500 | — | — |
| 2007-01-29 | $72.90 | $169.78 | 1,295,900 | — | — |
| 2007-01-26 | $72.90 | $169.78 | 1,393,200 | — | — |
| 2007-01-25 | $72.65 | $169.20 | 1,727,600 | — | — |
| 2007-01-24 | $73.70 | $171.65 | 1,331,700 | — | — |
| 2007-01-23 | $73.14 | $170.34 | 1,866,600 | — | — |
| 2007-01-22 | $73.92 | $172.16 | 1,523,300 | — | — |
| 2007-01-19 | $74.82 | $174.25 | 1,241,600 | — | — |
| 2007-01-18 | $74.85 | $174.32 | 804,000 | — | — |
| 2007-01-17 | $74.66 | $173.88 | 1,120,100 | — | — |
| 2007-01-16 | $74.76 | $174.11 | 1,197,900 | — | — |
| 2007-01-12 | $74.83 | $174.28 | 1,052,000 | — | — |
| 2007-01-11 | $74.98 | $174.63 | 1,190,500 | — | — |
| 2007-01-10 | $74.97 | $174.60 | 1,265,000 | — | — |
| 2007-01-09 | $75.11 | $173.65 | 2,011,800 | — | — |
| 2007-01-08 | $74.94 | $173.26 | 1,588,500 | — | — |
| 2007-01-05 | $74.10 | $171.31 | 900,400 | — | — |
| 2007-01-04 | $74.96 | $173.30 | 858,200 | — | — |
| 2007-01-03 | $75.15 | $173.74 | 1,864,400 | — | — |