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 | $74.72 | $76.82 | 746,200 | — | — |
| 2007-12-28 | $75.73 | $77.86 | 650,100 | — | — |
| 2007-12-27 | $75.35 | $77.47 | 632,700 | — | — |
| 2007-12-26 | $76.48 | $78.29 | 795,200 | — | — |
| 2007-12-24 | $76.16 | $77.97 | 635,200 | — | — |
| 2007-12-21 | $76.21 | $78.02 | 1,622,700 | — | — |
| 2007-12-20 | $75.26 | $77.05 | 1,017,500 | — | — |
| 2007-12-19 | $74.85 | $76.63 | 808,900 | — | — |
| 2007-12-18 | $74.08 | $75.84 | 1,192,800 | — | — |
| 2007-12-17 | $73.44 | $75.18 | 1,874,100 | — | — |
| 2007-12-14 | $74.27 | $76.03 | 804,800 | — | — |
| 2007-12-13 | $74.97 | $76.75 | 783,700 | — | — |
| 2007-12-12 | $74.70 | $76.47 | 1,263,000 | — | — |
| 2007-12-11 | $73.91 | $75.66 | 867,800 | — | — |
| 2007-12-10 | $75.48 | $77.27 | 884,300 | — | — |
| 2007-12-07 | $74.67 | $76.44 | 1,048,500 | — | — |
| 2007-12-06 | $75.00 | $76.78 | 1,019,000 | — | — |
| 2007-12-05 | $74.06 | $75.82 | 1,145,900 | — | — |
| 2007-12-04 | $72.90 | $74.63 | 965,000 | — | — |
| 2007-12-03 | $72.56 | $74.28 | 913,500 | — | — |
| 2007-11-30 | $72.63 | $74.35 | 1,201,000 | — | — |
| 2007-11-29 | $72.23 | $73.94 | 679,300 | — | — |
| 2007-11-28 | $72.79 | $74.52 | 1,089,500 | — | — |
| 2007-11-27 | $71.51 | $73.21 | 1,242,800 | — | — |
| 2007-11-26 | $69.52 | $71.17 | 850,000 | — | — |
| 2007-11-23 | $70.64 | $72.32 | 464,800 | — | — |
| 2007-11-21 | $70.28 | $71.95 | 1,460,300 | — | — |
| 2007-11-20 | $71.87 | $73.58 | 2,161,900 | — | — |
| 2007-11-19 | $70.16 | $71.82 | 1,029,300 | — | — |
| 2007-11-16 | $69.87 | $71.53 | 1,999,900 | — | — |
| 2007-11-15 | $70.82 | $72.50 | 1,080,900 | — | — |
| 2007-11-14 | $70.78 | $72.46 | 1,289,100 | — | — |
| 2007-11-13 | $70.87 | $72.55 | 1,429,800 | — | — |
| 2007-11-12 | $70.05 | $71.71 | 1,580,300 | — | — |
| 2007-11-09 | $70.04 | $71.70 | 1,616,200 | — | — |
| 2007-11-08 | $68.70 | $70.33 | 1,748,000 | — | — |
| 2007-11-07 | $67.65 | $69.26 | 1,475,900 | — | — |
| 2007-11-06 | $70.00 | $71.66 | 938,000 | — | — |
| 2007-11-05 | $69.75 | $71.41 | 997,200 | — | — |
| 2007-11-02 | $69.53 | $71.18 | 1,133,200 | — | — |
| 2007-11-01 | $69.57 | $71.22 | 1,278,300 | — | — |
| 2007-10-31 | $71.00 | $72.68 | 1,273,100 | — | — |
| 2007-10-30 | $70.91 | $72.59 | 717,300 | — | — |
| 2007-10-29 | $71.27 | $72.96 | 862,500 | — | — |
| 2007-10-26 | $70.95 | $72.63 | 1,156,300 | — | — |
| 2007-10-25 | $70.61 | $72.29 | 2,934,100 | — | — |
| 2007-10-24 | $71.51 | $73.21 | 971,100 | — | — |
| 2007-10-23 | $71.58 | $73.28 | 975,500 | — | — |
| 2007-10-22 | $71.06 | $72.75 | 1,225,600 | — | — |
| 2007-10-19 | $71.88 | $73.59 | 1,443,600 | — | — |
| 2007-10-18 | $74.50 | $76.27 | 1,605,300 | — | — |
| 2007-10-17 | $72.19 | $73.90 | 1,277,500 | — | — |
| 2007-10-16 | $72.27 | $73.98 | 846,100 | — | — |
| 2007-10-15 | $72.80 | $74.53 | 1,182,200 | — | — |
| 2007-10-12 | $73.92 | $75.67 | 1,380,700 | — | — |
| 2007-10-11 | $73.13 | $74.87 | 1,297,000 | — | — |
| 2007-10-10 | $73.33 | $75.07 | 1,257,700 | — | — |
| 2007-10-09 | $73.47 | $75.21 | 660,100 | — | — |
| 2007-10-08 | $72.48 | $74.20 | 657,600 | — | — |
| 2007-10-05 | $73.14 | $74.88 | 1,833,500 | — | — |
| 2007-10-04 | $72.60 | $74.32 | 1,488,600 | — | — |
| 2007-10-03 | $71.79 | $73.49 | 1,560,200 | — | — |
| 2007-10-02 | $70.54 | $72.21 | 1,893,500 | — | — |
| 2007-10-01 | $70.13 | $71.79 | 982,000 | — | — |
| 2007-09-28 | $68.76 | $70.39 | 995,300 | — | — |
| 2007-09-27 | $68.88 | $70.51 | 1,340,400 | — | — |
| 2007-09-26 | $67.90 | $69.51 | 879,300 | — | — |
| 2007-09-25 | $67.67 | $69.28 | 959,700 | — | — |
| 2007-09-24 | $67.28 | $68.88 | 1,732,200 | — | — |
| 2007-09-21 | $68.01 | $69.62 | 7,678,600 | — | — |
| 2007-09-20 | $68.24 | $69.86 | 1,523,700 | — | — |
| 2007-09-19 | $68.68 | $70.31 | 1,989,400 | — | — |
| 2007-09-18 | $68.18 | $69.80 | 1,803,400 | — | — |
| 2007-09-17 | $67.20 | $68.79 | 3,164,400 | — | — |
| 2007-09-14 | $70.09 | $71.75 | 956,300 | — | — |
| 2007-09-13 | $69.45 | $71.10 | 639,400 | — | — |
| 2007-09-12 | $68.87 | $70.50 | 822,500 | — | — |
| 2007-09-11 | $68.94 | $70.58 | 935,800 | — | — |
| 2007-09-10 | $67.54 | $69.14 | 655,700 | — | — |
| 2007-09-07 | $67.28 | $68.88 | 1,398,300 | — | — |
| 2007-09-06 | $68.18 | $69.80 | 989,400 | — | — |
| 2007-09-05 | $66.63 | $68.21 | 750,000 | — | — |
| 2007-09-04 | $67.21 | $68.80 | 790,500 | — | — |
| 2007-08-31 | $66.80 | $68.39 | 739,200 | — | — |
| 2007-08-30 | $66.63 | $68.21 | 671,200 | — | — |
| 2007-08-29 | $66.75 | $68.33 | 632,500 | — | — |
| 2007-08-28 | $65.75 | $67.31 | 1,104,200 | — | — |
| 2007-08-27 | $67.09 | $68.68 | 645,900 | — | — |
| 2007-08-24 | $67.19 | $68.78 | 687,500 | — | — |
| 2007-08-23 | $66.95 | $68.54 | 585,100 | — | — |
| 2007-08-22 | $67.29 | $68.89 | 824,100 | — | — |
| 2007-08-21 | $66.32 | $67.89 | 731,300 | — | — |
| 2007-08-20 | $66.86 | $68.45 | 848,300 | — | — |
| 2007-08-17 | $67.27 | $68.87 | 2,061,000 | — | — |
| 2007-08-16 | $64.91 | $66.45 | 2,293,100 | — | — |
| 2007-08-15 | $64.41 | $65.94 | 1,124,100 | — | — |
| 2007-08-14 | $64.13 | $65.65 | 1,238,100 | — | — |
| 2007-08-13 | $65.36 | $66.91 | 1,302,800 | — | — |
| 2007-08-10 | $66.08 | $67.65 | 1,543,700 | — | — |
| 2007-08-09 | $67.56 | $69.16 | 2,961,300 | — | — |
| 2007-08-08 | $68.90 | $70.53 | 1,893,900 | — | — |
| 2007-08-07 | $66.62 | $68.20 | 2,003,500 | — | — |
| 2007-08-06 | $65.14 | $66.69 | 2,207,700 | — | — |
| 2007-08-03 | $62.43 | $63.91 | 1,907,900 | — | — |
| 2007-08-02 | $63.68 | $65.19 | 2,259,000 | — | — |
| 2007-08-01 | $63.14 | $64.64 | 2,124,400 | — | — |
| 2007-07-31 | $62.43 | $63.91 | 2,205,600 | — | — |
| 2007-07-30 | $64.25 | $65.77 | 2,081,000 | — | — |
| 2007-07-27 | $63.00 | $64.49 | 3,371,400 | — | — |
| 2007-07-26 | $64.36 | $65.89 | 2,857,100 | — | — |
| 2007-07-25 | $66.02 | $67.59 | 1,353,600 | — | — |
| 2007-07-24 | $66.51 | $68.09 | 1,234,400 | — | — |
| 2007-07-23 | $66.97 | $68.56 | 1,598,900 | — | — |
| 2007-07-20 | $67.16 | $68.75 | 2,374,500 | — | — |
| 2007-07-19 | $67.59 | $69.19 | 1,182,500 | — | — |
| 2007-07-18 | $67.32 | $68.92 | 1,653,200 | — | — |
| 2007-07-17 | $67.53 | $69.13 | 1,653,200 | — | — |
| 2007-07-16 | $67.49 | $69.09 | 1,142,400 | — | — |
| 2007-07-13 | $66.60 | $68.18 | 1,165,200 | — | — |
| 2007-07-12 | $66.57 | $68.15 | 1,330,400 | — | — |
| 2007-07-11 | $65.21 | $66.76 | 1,138,600 | — | — |
| 2007-07-10 | $64.07 | $65.59 | 1,654,800 | — | — |
| 2007-07-09 | $65.25 | $66.80 | 920,700 | — | — |
| 2007-07-06 | $65.31 | $66.86 | 1,689,800 | — | — |
| 2007-07-05 | $63.76 | $65.27 | 1,280,200 | — | — |
| 2007-07-03 | $63.95 | $65.47 | 537,300 | — | — |
| 2007-07-02 | $63.46 | $64.97 | 1,283,000 | — | — |
| 2007-06-29 | $63.09 | $64.59 | 1,420,300 | — | — |
| 2007-06-28 | $63.75 | $65.26 | 2,381,800 | — | — |
| 2007-06-27 | $64.37 | $65.90 | 1,031,000 | — | — |
| 2007-06-26 | $63.97 | $65.49 | 1,204,500 | — | — |
| 2007-06-25 | $63.16 | $64.66 | 1,295,100 | — | — |
| 2007-06-22 | $63.53 | $65.04 | 2,571,500 | — | — |
| 2007-06-21 | $65.12 | $66.67 | 906,200 | — | — |
| 2007-06-20 | $65.36 | $66.91 | 1,093,300 | — | — |
| 2007-06-19 | $66.28 | $67.85 | 1,226,100 | — | — |
| 2007-06-18 | $66.47 | $68.05 | 925,300 | — | — |
| 2007-06-15 | $66.36 | $67.93 | 1,510,500 | — | — |
| 2007-06-14 | $64.90 | $66.44 | 712,200 | — | — |
| 2007-06-13 | $64.92 | $66.46 | 1,009,800 | — | — |
| 2007-06-12 | $64.13 | $65.65 | 1,187,200 | — | — |
| 2007-06-11 | $65.39 | $66.94 | 926,700 | — | — |
| 2007-06-08 | $65.27 | $66.82 | 1,004,800 | — | — |
| 2007-06-07 | $65.04 | $66.58 | 1,365,200 | — | — |
| 2007-06-06 | $66.58 | $68.16 | 1,430,900 | — | — |
| 2007-06-05 | $67.30 | $68.90 | 1,179,400 | — | — |
| 2007-06-04 | $67.67 | $69.28 | 1,026,100 | — | — |
| 2007-06-01 | $67.14 | $68.73 | 921,500 | — | — |
| 2007-05-31 | $67.31 | $68.91 | 1,069,700 | — | — |
| 2007-05-30 | $67.02 | $68.61 | 810,100 | — | — |
| 2007-05-29 | $66.61 | $68.19 | 940,900 | — | — |
| 2007-05-25 | $66.97 | $68.56 | 661,100 | — | — |
| 2007-05-24 | $66.91 | $68.50 | 804,500 | — | — |
| 2007-05-23 | $67.32 | $68.92 | 687,500 | — | — |
| 2007-05-22 | $67.37 | $68.97 | 842,900 | — | — |
| 2007-05-21 | $67.16 | $68.75 | 1,341,600 | — | — |
| 2007-05-18 | $67.36 | $68.96 | 1,344,000 | — | — |
| 2007-05-17 | $66.90 | $68.49 | 1,724,500 | — | — |
| 2007-05-16 | $66.46 | $68.04 | 2,258,400 | — | — |
| 2007-05-15 | $64.44 | $65.97 | 1,117,900 | — | — |
| 2007-05-14 | $64.41 | $65.94 | 1,227,100 | — | — |
| 2007-05-11 | $64.54 | $66.07 | 1,131,400 | — | — |
| 2007-05-10 | $64.54 | $66.07 | 1,263,300 | — | — |
| 2007-05-09 | $65.40 | $66.95 | 1,213,500 | — | — |
| 2007-05-08 | $65.61 | $67.17 | 1,046,000 | — | — |
| 2007-05-07 | $65.96 | $67.53 | 844,400 | — | — |
| 2007-05-04 | $65.86 | $67.42 | 1,070,700 | — | — |
| 2007-05-03 | $65.09 | $66.63 | 1,382,100 | — | — |
| 2007-05-02 | $65.15 | $66.70 | 1,139,500 | — | — |
| 2007-05-01 | $65.23 | $66.78 | 2,376,600 | — | — |
| 2007-04-30 | $64.94 | $66.48 | 1,836,700 | — | — |
| 2007-04-27 | $65.42 | $66.97 | 1,172,800 | — | — |
| 2007-04-26 | $66.08 | $67.65 | 1,447,700 | — | — |
| 2007-04-25 | $66.72 | $68.30 | 1,425,400 | — | — |
| 2007-04-24 | $66.76 | $68.34 | 2,174,700 | — | — |
| 2007-04-23 | $66.83 | $68.42 | 1,656,600 | — | — |
| 2007-04-20 | $66.82 | $68.41 | 2,499,400 | — | — |
| 2007-04-19 | $66.01 | $67.58 | 6,711,600 | — | — |
| 2007-04-18 | $69.10 | $70.74 | 1,734,300 | — | — |
| 2007-04-17 | $70.06 | $71.72 | 1,998,200 | — | — |
| 2007-04-16 | $68.96 | $70.60 | 1,183,600 | — | — |
| 2007-04-13 | $67.96 | $69.57 | 922,600 | — | — |
| 2007-04-12 | $67.91 | $69.52 | 1,022,000 | — | — |
| 2007-04-11 | $67.68 | $69.29 | 1,414,700 | — | — |
| 2007-04-10 | $67.87 | $69.48 | 1,383,400 | — | — |
| 2007-04-09 | $68.49 | $70.12 | 1,156,000 | — | — |
| 2007-04-05 | $68.28 | $69.90 | 1,129,200 | — | — |
| 2007-04-04 | $67.67 | $69.28 | 1,018,400 | — | — |
| 2007-04-03 | $67.64 | $69.24 | 1,383,300 | — | — |
| 2007-04-02 | $67.23 | $68.83 | 1,065,100 | — | — |
| 2007-03-30 | $66.32 | $67.89 | 1,288,100 | — | — |
| 2007-03-29 | $65.81 | $67.37 | 1,023,000 | — | — |
| 2007-03-28 | $65.68 | $67.24 | 791,700 | — | — |
| 2007-03-27 | $65.52 | $67.07 | 866,600 | — | — |
| 2007-03-26 | $65.59 | $67.15 | 1,498,100 | — | — |
| 2007-03-23 | $65.26 | $66.81 | 2,738,400 | — | — |
| 2007-03-22 | $65.94 | $67.50 | 2,511,000 | — | — |
| 2007-03-21 | $66.61 | $68.19 | 1,771,900 | — | — |
| 2007-03-20 | $66.70 | $68.28 | 1,538,400 | — | — |
| 2007-03-19 | $65.55 | $67.11 | 1,084,300 | — | — |
| 2007-03-16 | $65.22 | $66.77 | 2,180,400 | — | — |
| 2007-03-15 | $64.61 | $66.14 | 1,301,800 | — | — |
| 2007-03-14 | $64.35 | $65.88 | 1,662,700 | — | — |
| 2007-03-13 | $63.68 | $65.19 | 2,009,100 | — | — |
| 2007-03-12 | $64.03 | $65.55 | 1,377,400 | — | — |
| 2007-03-09 | $63.08 | $64.58 | 1,292,300 | — | — |
| 2007-03-08 | $62.69 | $64.18 | 1,594,900 | — | — |
| 2007-03-07 | $61.91 | $63.38 | 1,189,500 | — | — |
| 2007-03-06 | $61.65 | $63.11 | 1,279,300 | — | — |
| 2007-03-05 | $60.89 | $62.33 | 2,091,900 | — | — |
| 2007-03-02 | $61.00 | $62.45 | 1,679,600 | — | — |
| 2007-03-01 | $61.37 | $62.83 | 2,919,500 | — | — |
| 2007-02-28 | $62.02 | $63.49 | 2,875,200 | — | — |
| 2007-02-27 | $60.52 | $61.96 | 2,388,200 | — | — |
| 2007-02-26 | $62.30 | $63.78 | 2,238,500 | — | — |
| 2007-02-23 | $64.13 | $65.65 | 2,451,500 | — | — |
| 2007-02-22 | $63.45 | $64.96 | 4,443,600 | — | — |
| 2007-02-21 | $62.25 | $63.73 | 1,816,700 | — | — |
| 2007-02-20 | $62.28 | $63.76 | 1,484,200 | — | — |
| 2007-02-16 | $62.05 | $63.52 | 1,143,400 | — | — |
| 2007-02-15 | $62.13 | $63.60 | 1,149,800 | — | — |
| 2007-02-14 | $61.82 | $63.29 | 1,759,200 | — | — |
| 2007-02-13 | $62.65 | $64.14 | 1,062,300 | — | — |
| 2007-02-12 | $61.94 | $63.41 | 824,900 | — | — |
| 2007-02-09 | $62.11 | $63.58 | 1,052,100 | — | — |
| 2007-02-08 | $62.51 | $63.99 | 1,360,100 | — | — |
| 2007-02-07 | $62.40 | $63.88 | 1,885,400 | — | — |
| 2007-02-06 | $61.95 | $63.42 | 1,226,200 | — | — |
| 2007-02-05 | $62.39 | $63.87 | 877,900 | — | — |
| 2007-02-02 | $62.41 | $63.89 | 1,104,500 | — | — |
| 2007-02-01 | $62.46 | $63.94 | 1,708,100 | — | — |
| 2007-01-31 | $61.94 | $63.41 | 1,597,400 | — | — |
| 2007-01-30 | $61.86 | $63.33 | 2,030,500 | — | — |
| 2007-01-29 | $61.78 | $63.25 | 3,242,100 | — | — |
| 2007-01-26 | $60.81 | $62.25 | 3,263,100 | — | — |
| 2007-01-25 | $58.84 | $60.24 | 1,662,300 | — | — |
| 2007-01-24 | $58.78 | $60.17 | 1,173,700 | — | — |
| 2007-01-23 | $58.30 | $59.68 | 1,327,100 | — | — |
| 2007-01-22 | $58.24 | $59.62 | 1,253,600 | — | — |
| 2007-01-19 | $58.95 | $60.35 | 1,920,900 | — | — |
| 2007-01-18 | $59.00 | $60.40 | 2,215,200 | — | — |
| 2007-01-17 | $58.49 | $59.88 | 1,926,500 | — | — |
| 2007-01-16 | $58.77 | $60.16 | 2,072,000 | — | — |
| 2007-01-12 | $58.77 | $60.16 | 3,848,200 | — | — |
| 2007-01-11 | $58.95 | $60.35 | 3,164,000 | — | — |
| 2007-01-10 | $57.64 | $59.01 | 1,992,000 | — | — |
| 2007-01-09 | $56.87 | $58.22 | 1,634,200 | — | — |
| 2007-01-08 | $56.09 | $57.42 | 1,754,600 | — | — |
| 2007-01-05 | $55.83 | $57.15 | 1,794,200 | — | — |
| 2007-01-04 | $55.60 | $56.92 | 1,375,000 | — | — |
| 2007-01-03 | $55.12 | $56.43 | 1,236,200 | — | — |