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
- 1975-06-12 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 | $51.62 | $76.51 | 440,200 | — | — |
| 2007-12-28 | $52.12 | $77.25 | 534,200 | — | — |
| 2007-12-27 | $52.13 | $77.27 | 637,000 | — | — |
| 2007-12-26 | $53.36 | $79.09 | 755,400 | — | — |
| 2007-12-24 | $53.03 | $78.60 | 171,600 | — | — |
| 2007-12-21 | $52.60 | $77.96 | 1,362,500 | — | — |
| 2007-12-20 | $51.40 | $76.18 | 1,086,600 | — | — |
| 2007-12-19 | $50.51 | $74.87 | 1,117,400 | — | — |
| 2007-12-18 | $51.25 | $75.96 | 1,813,800 | — | — |
| 2007-12-17 | $50.58 | $74.97 | 1,390,100 | — | — |
| 2007-12-14 | $52.05 | $77.15 | 1,048,700 | — | — |
| 2007-12-13 | $52.48 | $77.79 | 1,596,100 | — | — |
| 2007-12-12 | $52.90 | $78.41 | 1,283,700 | — | — |
| 2007-12-11 | $52.70 | $78.11 | 1,107,500 | — | — |
| 2007-12-10 | $54.56 | $80.87 | 997,100 | — | — |
| 2007-12-07 | $55.48 | $82.23 | 1,152,100 | — | — |
| 2007-12-06 | $55.23 | $81.86 | 2,275,300 | — | — |
| 2007-12-05 | $54.40 | $80.63 | 1,875,300 | — | — |
| 2007-12-04 | $54.60 | $80.93 | 1,516,700 | — | — |
| 2007-12-03 | $54.49 | $80.76 | 1,211,900 | — | — |
| 2007-11-30 | $53.84 | $79.80 | 2,144,500 | — | — |
| 2007-11-29 | $53.43 | $79.19 | 1,289,700 | — | — |
| 2007-11-28 | $54.85 | $81.30 | 1,556,900 | — | — |
| 2007-11-27 | $52.35 | $77.36 | 1,981,900 | — | — |
| 2007-11-26 | $50.34 | $74.39 | 912,400 | — | — |
| 2007-11-23 | $51.79 | $76.53 | 221,200 | — | — |
| 2007-11-21 | $51.01 | $75.38 | 875,100 | — | — |
| 2007-11-20 | $51.81 | $76.56 | 1,483,500 | — | — |
| 2007-11-19 | $51.00 | $75.36 | 1,398,300 | — | — |
| 2007-11-16 | $52.37 | $77.39 | 992,800 | — | — |
| 2007-11-15 | $52.35 | $77.36 | 1,263,400 | — | — |
| 2007-11-14 | $52.66 | $77.81 | 1,040,000 | — | — |
| 2007-11-13 | $53.43 | $78.95 | 1,248,500 | — | — |
| 2007-11-12 | $51.67 | $76.35 | 1,153,800 | — | — |
| 2007-11-09 | $52.87 | $78.12 | 1,478,600 | — | — |
| 2007-11-08 | $54.03 | $79.84 | 1,384,600 | — | — |
| 2007-11-07 | $53.89 | $79.63 | 2,233,900 | — | — |
| 2007-11-06 | $55.24 | $81.63 | 3,138,900 | — | — |
| 2007-11-05 | $56.58 | $83.61 | 1,617,500 | — | — |
| 2007-11-02 | $55.71 | $82.32 | 1,370,700 | — | — |
| 2007-11-01 | $54.81 | $80.99 | 1,341,500 | — | — |
| 2007-10-31 | $57.23 | $84.57 | 1,301,600 | — | — |
| 2007-10-30 | $56.60 | $83.64 | 1,220,500 | — | — |
| 2007-10-29 | $56.80 | $83.93 | 960,600 | — | — |
| 2007-10-26 | $57.14 | $84.43 | 1,868,700 | — | — |
| 2007-10-25 | $56.17 | $83.00 | 1,814,600 | — | — |
| 2007-10-24 | $54.79 | $80.96 | 973,200 | — | — |
| 2007-10-23 | $54.05 | $79.87 | 1,529,300 | — | — |
| 2007-10-22 | $53.85 | $79.57 | 1,912,100 | — | — |
| 2007-10-19 | $53.75 | $79.42 | 1,620,300 | — | — |
| 2007-10-18 | $54.82 | $81.01 | 880,200 | — | — |
| 2007-10-17 | $54.74 | $80.89 | 2,093,300 | — | — |
| 2007-10-16 | $54.89 | $81.11 | 1,157,900 | — | — |
| 2007-10-15 | $55.14 | $81.48 | 948,300 | — | — |
| 2007-10-12 | $55.05 | $81.35 | 1,751,200 | — | — |
| 2007-10-11 | $54.85 | $81.05 | 2,384,500 | — | — |
| 2007-10-10 | $56.72 | $83.81 | 3,315,000 | — | — |
| 2007-10-09 | $56.15 | $82.97 | 6,713,100 | — | — |
| 2007-10-08 | $50.83 | $75.11 | 940,500 | — | — |
| 2007-10-05 | $49.68 | $73.41 | 1,012,300 | — | — |
| 2007-10-04 | $49.98 | $73.85 | 900,000 | — | — |
| 2007-10-03 | $50.22 | $74.22 | 840,600 | — | — |
| 2007-10-02 | $50.42 | $74.50 | 978,400 | — | — |
| 2007-10-01 | $50.70 | $74.92 | 949,800 | — | — |
| 2007-09-28 | $49.83 | $73.64 | 1,273,800 | — | — |
| 2007-09-27 | $49.78 | $73.56 | 1,218,200 | — | — |
| 2007-09-26 | $49.89 | $73.72 | 1,525,000 | — | — |
| 2007-09-25 | $49.22 | $72.72 | 1,483,600 | — | — |
| 2007-09-24 | $48.35 | $71.45 | 1,468,400 | — | — |
| 2007-09-21 | $49.20 | $72.70 | 6,237,200 | — | — |
| 2007-09-20 | $48.74 | $72.02 | 2,081,600 | — | — |
| 2007-09-19 | $49.42 | $73.02 | 2,069,400 | — | — |
| 2007-09-18 | $47.59 | $70.32 | 1,891,000 | — | — |
| 2007-09-17 | $47.63 | $70.37 | 2,609,600 | — | — |
| 2007-09-14 | $46.84 | $69.21 | 964,400 | — | — |
| 2007-09-13 | $46.72 | $69.04 | 1,776,200 | — | — |
| 2007-09-12 | $46.78 | $69.12 | 2,484,800 | — | — |
| 2007-09-11 | $45.49 | $67.23 | 934,800 | — | — |
| 2007-09-10 | $45.04 | $66.56 | 1,194,800 | — | — |
| 2007-09-07 | $44.62 | $65.93 | 1,685,200 | — | — |
| 2007-09-06 | $44.34 | $65.52 | 1,457,000 | — | — |
| 2007-09-05 | $44.73 | $66.10 | 2,156,800 | — | — |
| 2007-09-04 | $45.22 | $66.83 | 2,041,200 | — | — |
| 2007-08-31 | $44.73 | $66.10 | 1,234,200 | — | — |
| 2007-08-30 | $44.04 | $65.08 | 1,041,800 | — | — |
| 2007-08-29 | $44.13 | $65.20 | 2,055,800 | — | — |
| 2007-08-28 | $43.38 | $63.87 | 2,305,000 | — | — |
| 2007-08-27 | $43.25 | $63.67 | 959,200 | — | — |
| 2007-08-24 | $42.95 | $63.23 | 1,085,200 | — | — |
| 2007-08-23 | $42.94 | $63.22 | 1,190,400 | — | — |
| 2007-08-22 | $44.01 | $64.78 | 1,219,000 | — | — |
| 2007-08-21 | $42.84 | $63.07 | 693,000 | — | — |
| 2007-08-20 | $42.99 | $63.29 | 1,060,400 | — | — |
| 2007-08-17 | $42.60 | $62.71 | 1,488,600 | — | — |
| 2007-08-16 | $42.09 | $61.97 | 1,770,600 | — | — |
| 2007-08-15 | $42.03 | $61.88 | 1,573,200 | — | — |
| 2007-08-14 | $42.04 | $61.90 | 1,649,800 | — | — |
| 2007-08-13 | $43.15 | $63.53 | 2,181,800 | — | — |
| 2007-08-10 | $41.35 | $60.87 | 2,563,600 | — | — |
| 2007-08-09 | $40.96 | $60.29 | 3,481,000 | — | — |
| 2007-08-08 | $43.48 | $64.01 | 4,894,800 | — | — |
| 2007-08-07 | $45.49 | $66.98 | 3,631,400 | — | — |
| 2007-08-06 | $46.08 | $67.85 | 1,818,400 | — | — |
| 2007-08-03 | $45.47 | $66.93 | 1,596,600 | — | — |
| 2007-08-02 | $44.90 | $66.10 | 2,240,400 | — | — |
| 2007-08-01 | $45.15 | $66.46 | 1,814,000 | — | — |
| 2007-07-31 | $44.47 | $65.47 | 2,015,000 | — | — |
| 2007-07-30 | $44.45 | $65.44 | 1,662,400 | — | — |
| 2007-07-27 | $43.74 | $64.39 | 1,642,800 | — | — |
| 2007-07-26 | $43.97 | $64.73 | 2,166,000 | — | — |
| 2007-07-25 | $45.03 | $66.29 | 1,588,800 | — | — |
| 2007-07-24 | $45.01 | $66.27 | 1,537,800 | — | — |
| 2007-07-23 | $45.79 | $67.41 | 1,922,400 | — | — |
| 2007-07-20 | $45.60 | $67.13 | 1,730,400 | — | — |
| 2007-07-19 | $45.92 | $67.61 | 1,421,800 | — | — |
| 2007-07-18 | $45.55 | $67.06 | 2,174,600 | — | — |
| 2007-07-17 | $46.22 | $68.05 | 1,537,000 | — | — |
| 2007-07-16 | $46.57 | $68.56 | 1,518,400 | — | — |
| 2007-07-13 | $46.43 | $68.35 | 834,800 | — | — |
| 2007-07-12 | $46.31 | $68.19 | 1,972,800 | — | — |
| 2007-07-11 | $46.38 | $68.29 | 1,342,000 | — | — |
| 2007-07-10 | $46.15 | $67.95 | 1,250,800 | — | — |
| 2007-07-09 | $46.53 | $68.50 | 1,690,200 | — | — |
| 2007-07-06 | $46.60 | $68.60 | 1,089,200 | — | — |
| 2007-07-05 | $46.49 | $68.44 | 1,280,800 | — | — |
| 2007-07-03 | $46.51 | $68.47 | 515,800 | — | — |
| 2007-07-02 | $46.40 | $68.31 | 1,190,400 | — | — |
| 2007-06-29 | $46.23 | $68.06 | 2,312,200 | — | — |
| 2007-06-28 | $45.56 | $67.07 | 1,285,800 | — | — |
| 2007-06-27 | $45.13 | $66.45 | 2,612,800 | — | — |
| 2007-06-26 | $44.93 | $66.15 | 1,686,400 | — | — |
| 2007-06-25 | $45.22 | $66.58 | 1,856,400 | — | — |
| 2007-06-22 | $45.53 | $67.03 | 1,943,000 | — | — |
| 2007-06-21 | $45.67 | $67.24 | 1,491,400 | — | — |
| 2007-06-20 | $45.56 | $67.07 | 2,236,400 | — | — |
| 2007-06-19 | $46.47 | $68.42 | 905,800 | — | — |
| 2007-06-18 | $46.61 | $68.62 | 2,595,600 | — | — |
| 2007-06-15 | $45.97 | $67.67 | 2,446,600 | — | — |
| 2007-06-14 | $46.53 | $68.50 | 2,038,400 | — | — |
| 2007-06-13 | $46.74 | $68.81 | 5,451,200 | — | — |
| 2007-06-12 | $44.80 | $65.96 | 7,095,200 | — | — |
| 2007-06-11 | $43.81 | $64.49 | 2,702,800 | — | — |
| 2007-06-08 | $44.56 | $65.60 | 825,800 | — | — |
| 2007-06-07 | $44.30 | $65.22 | 1,449,600 | — | — |
| 2007-06-06 | $45.09 | $66.38 | 1,468,200 | — | — |
| 2007-06-05 | $45.56 | $67.07 | 1,729,400 | — | — |
| 2007-06-04 | $45.83 | $67.47 | 1,406,600 | — | — |
| 2007-06-01 | $45.76 | $67.37 | 1,634,800 | — | — |
| 2007-05-31 | $45.79 | $67.41 | 2,340,200 | — | — |
| 2007-05-30 | $44.97 | $66.21 | 1,984,000 | — | — |
| 2007-05-29 | $44.84 | $66.01 | 2,108,200 | — | — |
| 2007-05-25 | $44.93 | $65.91 | 1,573,000 | — | — |
| 2007-05-24 | $44.94 | $65.92 | 3,369,200 | — | — |
| 2007-05-23 | $45.34 | $66.51 | 1,958,000 | — | — |
| 2007-05-22 | $45.58 | $66.86 | 1,564,800 | — | — |
| 2007-05-21 | $45.64 | $66.95 | 1,384,400 | — | — |
| 2007-05-18 | $45.79 | $67.17 | 1,227,600 | — | — |
| 2007-05-17 | $45.11 | $66.18 | 1,048,200 | — | — |
| 2007-05-16 | $45.54 | $66.81 | 1,713,400 | — | — |
| 2007-05-15 | $44.88 | $65.84 | 3,470,600 | — | — |
| 2007-05-14 | $44.65 | $65.50 | 3,130,200 | — | — |
| 2007-05-11 | $46.28 | $67.89 | 1,795,600 | — | — |
| 2007-05-10 | $46.72 | $68.54 | 2,106,800 | — | — |
| 2007-05-09 | $47.47 | $69.63 | 2,618,000 | — | — |
| 2007-05-08 | $48.93 | $71.78 | 2,603,400 | — | — |
| 2007-05-07 | $48.03 | $70.46 | 1,284,000 | — | — |
| 2007-05-04 | $48.37 | $70.96 | 1,281,600 | — | — |
| 2007-05-03 | $48.00 | $70.41 | 1,561,000 | — | — |
| 2007-05-02 | $47.31 | $69.40 | 1,542,000 | — | — |
| 2007-05-01 | $47.17 | $69.20 | 1,500,200 | — | — |
| 2007-04-30 | $47.14 | $69.15 | 1,847,000 | — | — |
| 2007-04-27 | $48.00 | $70.41 | 1,398,600 | — | — |
| 2007-04-26 | $48.28 | $70.83 | 2,142,200 | — | — |
| 2007-04-25 | $46.90 | $68.81 | 2,865,200 | — | — |
| 2007-04-24 | $47.92 | $70.29 | 1,613,200 | — | — |
| 2007-04-23 | $48.26 | $70.80 | 1,504,200 | — | — |
| 2007-04-20 | $48.05 | $70.49 | 1,059,200 | — | — |
| 2007-04-19 | $47.95 | $70.33 | 1,458,600 | — | — |
| 2007-04-18 | $48.56 | $71.24 | 1,373,200 | — | — |
| 2007-04-17 | $47.88 | $70.24 | 1,005,400 | — | — |
| 2007-04-16 | $48.09 | $70.55 | 1,843,600 | — | — |
| 2007-04-13 | $47.51 | $69.70 | 1,270,200 | — | — |
| 2007-04-12 | $47.47 | $69.63 | 1,021,800 | — | — |
| 2007-04-11 | $47.58 | $69.81 | 1,237,200 | — | — |
| 2007-04-10 | $47.51 | $69.70 | 1,796,200 | — | — |
| 2007-04-09 | $47.40 | $69.53 | 1,797,600 | — | — |
| 2007-04-05 | $47.45 | $69.60 | 1,158,600 | — | — |
| 2007-04-04 | $47.25 | $69.31 | 2,703,400 | — | — |
| 2007-04-03 | $46.42 | $68.09 | 4,924,400 | — | — |
| 2007-04-02 | $47.20 | $69.23 | 2,566,200 | — | — |
| 2007-03-30 | $47.31 | $69.40 | 1,333,400 | — | — |
| 2007-03-29 | $46.99 | $68.93 | 1,452,400 | — | — |
| 2007-03-28 | $47.00 | $68.95 | 2,263,000 | — | — |
| 2007-03-27 | $46.76 | $68.60 | 2,036,600 | — | — |
| 2007-03-26 | $46.63 | $68.40 | 990,600 | — | — |
| 2007-03-23 | $46.44 | $68.13 | 1,911,200 | — | — |
| 2007-03-22 | $45.51 | $66.77 | 1,911,400 | — | — |
| 2007-03-21 | $45.38 | $66.56 | 1,924,800 | — | — |
| 2007-03-20 | $45.42 | $66.62 | 1,121,400 | — | — |
| 2007-03-19 | $45.01 | $66.04 | 1,251,000 | — | — |
| 2007-03-16 | $44.42 | $65.16 | 2,767,800 | — | — |
| 2007-03-15 | $43.92 | $64.44 | 1,210,000 | — | — |
| 2007-03-14 | $43.85 | $64.33 | 2,484,600 | — | — |
| 2007-03-13 | $42.97 | $63.03 | 1,495,400 | — | — |
| 2007-03-12 | $43.37 | $63.62 | 1,312,800 | — | — |
| 2007-03-09 | $43.17 | $63.34 | 1,033,800 | — | — |
| 2007-03-08 | $42.79 | $62.77 | 1,468,800 | — | — |
| 2007-03-07 | $42.67 | $62.60 | 2,374,200 | — | — |
| 2007-03-06 | $43.34 | $63.58 | 3,650,600 | — | — |
| 2007-03-05 | $41.72 | $61.19 | 1,603,600 | — | — |
| 2007-03-02 | $41.42 | $60.75 | 966,800 | — | — |
| 2007-03-01 | $41.97 | $61.56 | 1,875,000 | — | — |
| 2007-02-28 | $42.22 | $61.94 | 2,360,200 | — | — |
| 2007-02-27 | $43.01 | $63.09 | 2,439,800 | — | — |
| 2007-02-26 | $43.31 | $63.53 | 1,427,200 | — | — |
| 2007-02-23 | $42.55 | $62.18 | 798,400 | — | — |
| 2007-02-22 | $42.96 | $62.78 | 1,496,000 | — | — |
| 2007-02-21 | $43.29 | $63.26 | 1,335,600 | — | — |
| 2007-02-20 | $43.05 | $62.92 | 3,160,200 | — | — |
| 2007-02-16 | $43.31 | $63.29 | 6,591,000 | — | — |
| 2007-02-15 | $43.51 | $63.60 | 4,313,000 | — | — |
| 2007-02-14 | $41.24 | $60.26 | 1,131,000 | — | — |
| 2007-02-13 | $41.30 | $60.36 | 725,400 | — | — |
| 2007-02-12 | $40.92 | $59.80 | 1,278,800 | — | — |
| 2007-02-09 | $40.95 | $59.85 | 1,293,600 | — | — |
| 2007-02-08 | $40.67 | $59.44 | 930,400 | — | — |
| 2007-02-07 | $40.29 | $58.89 | 1,174,000 | — | — |
| 2007-02-06 | $40.68 | $59.45 | 2,758,200 | — | — |
| 2007-02-05 | $40.49 | $59.17 | 1,183,800 | — | — |
| 2007-02-02 | $40.42 | $59.08 | 1,254,400 | — | — |
| 2007-02-01 | $40.59 | $59.32 | 1,858,800 | — | — |
| 2007-01-31 | $40.40 | $59.04 | 1,370,400 | — | — |
| 2007-01-30 | $40.42 | $59.08 | 1,660,400 | — | — |
| 2007-01-29 | $40.18 | $58.72 | 1,703,400 | — | — |
| 2007-01-26 | $40.26 | $58.83 | 1,679,200 | — | — |
| 2007-01-25 | $39.96 | $58.40 | 2,251,000 | — | — |
| 2007-01-24 | $39.88 | $58.28 | 1,029,600 | — | — |
| 2007-01-23 | $39.47 | $57.69 | 2,267,000 | — | — |
| 2007-01-22 | $39.05 | $57.07 | 1,596,000 | — | — |
| 2007-01-19 | $38.98 | $56.97 | 1,475,800 | — | — |
| 2007-01-18 | $38.90 | $56.86 | 801,400 | — | — |
| 2007-01-17 | $38.92 | $56.88 | 1,319,000 | — | — |
| 2007-01-16 | $38.47 | $56.22 | 1,028,600 | — | — |
| 2007-01-12 | $38.43 | $56.16 | 1,170,200 | — | — |
| 2007-01-11 | $38.47 | $56.22 | 837,800 | — | — |
| 2007-01-10 | $38.37 | $56.07 | 2,099,200 | — | — |
| 2007-01-09 | $37.79 | $55.24 | 935,200 | — | — |
| 2007-01-08 | $38.08 | $55.66 | 1,150,400 | — | — |
| 2007-01-05 | $37.72 | $55.13 | 1,028,000 | — | — |
| 2007-01-04 | $38.26 | $55.91 | 1,552,400 | — | — |
| 2007-01-03 | $39.01 | $57.01 | 1,982,800 | — | — |