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
- 1981-12-15 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 | $57.59 | $2,841.52 | 263,271 | — | — |
| 2007-12-28 | $59.34 | $2,927.76 | 180,768 | — | — |
| 2007-12-27 | $59.34 | $2,927.76 | 229,466 | — | — |
| 2007-12-26 | $61.18 | $3,018.54 | 171,746 | — | — |
| 2007-12-24 | $61.59 | $3,038.97 | 68,481 | — | — |
| 2007-12-21 | $61.45 | $3,032.16 | 507,846 | — | — |
| 2007-12-20 | $60.26 | $2,973.15 | 449,801 | — | — |
| 2007-12-19 | $59.80 | $2,950.46 | 245,336 | — | — |
| 2007-12-18 | $59.80 | $2,950.46 | 324,578 | — | — |
| 2007-12-17 | $58.88 | $2,905.07 | 260,337 | — | — |
| 2007-12-14 | $60.86 | $3,002.66 | 317,404 | — | — |
| 2007-12-13 | $60.63 | $2,991.31 | 417,191 | — | — |
| 2007-12-12 | $59.67 | $2,944.10 | 471,649 | — | — |
| 2007-12-11 | $59.57 | $2,934.66 | 366,536 | — | — |
| 2007-12-10 | $60.86 | $2,998.57 | 294,034 | — | — |
| 2007-12-07 | $59.86 | $2,949.16 | 450,127 | — | — |
| 2007-12-06 | $59.66 | $2,939.19 | 505,564 | — | — |
| 2007-12-05 | $60.21 | $2,966.39 | 427,843 | — | — |
| 2007-12-04 | $59.84 | $2,948.26 | 753,726 | — | — |
| 2007-12-03 | $56.99 | $2,807.76 | 350,666 | — | — |
| 2007-11-30 | $57.27 | $2,821.35 | 499,585 | — | — |
| 2007-11-29 | $57.87 | $2,850.81 | 441,105 | — | — |
| 2007-11-28 | $56.55 | $2,786.00 | 465,345 | — | — |
| 2007-11-27 | $54.19 | $2,669.52 | 513,173 | — | — |
| 2007-11-26 | $54.99 | $2,708.95 | 333,383 | — | — |
| 2007-11-23 | $56.26 | $2,771.50 | 95,656 | — | — |
| 2007-11-21 | $56.10 | $2,763.79 | 310,339 | — | — |
| 2007-11-20 | $58.78 | $2,895.68 | 414,038 | — | — |
| 2007-11-19 | $58.74 | $2,893.87 | 606,981 | — | — |
| 2007-11-16 | $59.89 | $2,950.52 | 720,898 | — | — |
| 2007-11-15 | $57.13 | $2,814.56 | 386,211 | — | — |
| 2007-11-14 | $57.11 | $2,813.65 | 548,283 | — | — |
| 2007-11-13 | $57.45 | $2,830.42 | 406,973 | — | — |
| 2007-11-12 | $57.53 | $2,834.04 | 494,911 | — | — |
| 2007-11-09 | $59.60 | $2,936.47 | 374,363 | — | — |
| 2007-11-08 | $60.72 | $2,991.32 | 357,297 | — | — |
| 2007-11-07 | $60.04 | $2,957.78 | 433,930 | — | — |
| 2007-11-06 | $62.42 | $3,075.16 | 353,058 | — | — |
| 2007-11-05 | $62.15 | $3,062.02 | 242,510 | — | — |
| 2007-11-02 | $62.88 | $3,097.82 | 273,381 | — | — |
| 2007-11-01 | $63.48 | $3,127.28 | 302,077 | — | — |
| 2007-10-31 | $64.21 | $3,163.54 | 354,579 | — | — |
| 2007-10-30 | $63.59 | $3,132.72 | 152,615 | — | — |
| 2007-10-29 | $63.34 | $3,120.49 | 179,246 | — | — |
| 2007-10-26 | $63.66 | $3,136.35 | 227,183 | — | — |
| 2007-10-25 | $63.76 | $3,141.33 | 342,949 | — | — |
| 2007-10-24 | $63.71 | $3,138.61 | 242,618 | — | — |
| 2007-10-23 | $63.06 | $3,106.89 | 203,160 | — | — |
| 2007-10-22 | $62.93 | $3,100.09 | 166,855 | — | — |
| 2007-10-19 | $62.59 | $3,083.77 | 202,291 | — | — |
| 2007-10-18 | $62.87 | $3,097.37 | 238,162 | — | — |
| 2007-10-17 | $63.70 | $3,138.16 | 348,601 | — | — |
| 2007-10-16 | $63.04 | $3,105.53 | 261,424 | — | — |
| 2007-10-15 | $62.30 | $3,069.27 | 298,490 | — | — |
| 2007-10-12 | $63.01 | $3,104.17 | 385,015 | — | — |
| 2007-10-11 | $62.98 | $3,102.81 | 326,426 | — | — |
| 2007-10-10 | $63.89 | $3,147.68 | 434,691 | — | — |
| 2007-10-09 | $64.03 | $3,154.48 | 253,706 | — | — |
| 2007-10-08 | $63.91 | $3,148.59 | 386,537 | — | — |
| 2007-10-05 | $64.31 | $3,168.07 | 275,228 | — | — |
| 2007-10-04 | $62.36 | $3,071.99 | 250,554 | — | — |
| 2007-10-03 | $62.70 | $3,088.76 | 159,680 | — | — |
| 2007-10-02 | $64.24 | $3,164.90 | 339,579 | — | — |
| 2007-10-01 | $62.87 | $3,097.37 | 340,340 | — | — |
| 2007-09-28 | $61.41 | $3,025.31 | 464,801 | — | — |
| 2007-09-27 | $63.43 | $3,125.02 | 296,425 | — | — |
| 2007-09-26 | $62.74 | $3,091.02 | 382,515 | — | — |
| 2007-09-25 | $61.41 | $3,025.31 | 506,759 | — | — |
| 2007-09-24 | $60.11 | $2,961.40 | 328,165 | — | — |
| 2007-09-21 | $60.86 | $2,998.11 | 713,616 | — | — |
| 2007-09-20 | $61.31 | $3,020.32 | 491,650 | — | — |
| 2007-09-19 | $59.89 | $2,950.52 | 514,151 | — | — |
| 2007-09-18 | $59.48 | $2,930.13 | 311,860 | — | — |
| 2007-09-17 | $57.86 | $2,850.36 | 532,413 | — | — |
| 2007-09-14 | $58.22 | $2,868.04 | 301,534 | — | — |
| 2007-09-13 | $58.93 | $2,903.39 | 390,994 | — | — |
| 2007-09-12 | $59.01 | $2,907.01 | 551,435 | — | — |
| 2007-09-11 | $59.78 | $2,940.64 | 225,879 | — | — |
| 2007-09-10 | $58.91 | $2,897.65 | 276,968 | — | — |
| 2007-09-07 | $58.69 | $2,887.24 | 357,623 | — | — |
| 2007-09-06 | $60.67 | $2,984.54 | 501,216 | — | — |
| 2007-09-05 | $61.09 | $3,004.91 | 768,944 | — | — |
| 2007-09-04 | $61.59 | $3,029.80 | 352,188 | — | — |
| 2007-08-31 | $59.57 | $2,930.23 | 322,839 | — | — |
| 2007-08-30 | $60.03 | $2,952.86 | 362,732 | — | — |
| 2007-08-29 | $59.75 | $2,939.29 | 310,665 | — | — |
| 2007-08-28 | $57.96 | $2,851.04 | 361,101 | — | — |
| 2007-08-27 | $60.89 | $2,995.40 | 325,774 | — | — |
| 2007-08-24 | $59.06 | $2,905.35 | 547,957 | — | — |
| 2007-08-23 | $58.89 | $2,896.75 | 328,491 | — | — |
| 2007-08-22 | $59.48 | $2,925.71 | 381,211 | — | — |
| 2007-08-21 | $59.71 | $2,937.02 | 409,038 | — | — |
| 2007-08-20 | $56.55 | $2,781.80 | 498,498 | — | — |
| 2007-08-17 | $58.10 | $2,857.83 | 462,519 | — | — |
| 2007-08-16 | $55.19 | $2,714.82 | 648,504 | — | — |
| 2007-08-15 | $53.08 | $2,611.19 | 388,168 | — | — |
| 2007-08-14 | $55.57 | $2,733.38 | 636,873 | — | — |
| 2007-08-13 | $58.42 | $2,873.67 | 662,092 | — | — |
| 2007-08-10 | $53.52 | $2,632.91 | 901,884 | — | — |
| 2007-08-09 | $51.52 | $2,534.26 | 1,088,196 | — | — |
| 2007-08-08 | $52.62 | $2,588.56 | 1,201,352 | — | — |
| 2007-08-07 | $57.24 | $2,815.74 | 440,452 | — | — |
| 2007-08-06 | $58.42 | $2,873.67 | 552,305 | — | — |
| 2007-08-03 | $58.85 | $2,894.94 | 749,595 | — | — |
| 2007-08-02 | $60.55 | $2,978.66 | 552,305 | — | — |
| 2007-08-01 | $60.74 | $2,987.71 | 481,758 | — | — |
| 2007-07-31 | $61.09 | $3,004.91 | 710,463 | — | — |
| 2007-07-30 | $62.93 | $3,095.41 | 451,105 | — | — |
| 2007-07-27 | $62.63 | $3,080.93 | 346,318 | — | — |
| 2007-07-26 | $64.46 | $3,170.99 | 394,690 | — | — |
| 2007-07-25 | $66.13 | $3,252.90 | 484,911 | — | — |
| 2007-07-24 | $66.05 | $3,249.28 | 410,016 | — | — |
| 2007-07-23 | $65.78 | $3,235.70 | 329,905 | — | — |
| 2007-07-20 | $66.38 | $3,265.12 | 326,100 | — | — |
| 2007-07-19 | $67.40 | $3,315.35 | 411,212 | — | — |
| 2007-07-18 | $67.27 | $3,309.02 | 394,038 | — | — |
| 2007-07-17 | $66.97 | $3,294.53 | 534,478 | — | — |
| 2007-07-16 | $65.06 | $3,200.40 | 320,339 | — | — |
| 2007-07-13 | $64.37 | $3,166.46 | 389,472 | — | — |
| 2007-07-12 | $65.14 | $3,204.48 | 567,849 | — | — |
| 2007-07-11 | $63.27 | $3,112.16 | 417,734 | — | — |
| 2007-07-10 | $61.36 | $3,018.48 | 468,606 | — | — |
| 2007-07-09 | $62.10 | $3,054.68 | 515,890 | — | — |
| 2007-07-06 | $61.09 | $3,004.91 | 409,473 | — | — |
| 2007-07-05 | $59.89 | $2,946.07 | 325,122 | — | — |
| 2007-07-03 | $59.57 | $2,930.23 | 222,509 | — | — |
| 2007-07-02 | $59.09 | $2,906.70 | 508,281 | — | — |
| 2007-06-29 | $57.56 | $2,831.58 | 506,216 | — | — |
| 2007-06-28 | $57.52 | $2,829.32 | 396,320 | — | — |
| 2007-06-27 | $57.15 | $2,811.22 | 461,758 | — | — |
| 2007-06-26 | $56.54 | $2,781.35 | 560,675 | — | — |
| 2007-06-25 | $57.45 | $2,826.15 | 398,820 | — | — |
| 2007-06-22 | $58.16 | $2,861.00 | 982,974 | — | — |
| 2007-06-21 | $58.26 | $2,865.97 | 804,815 | — | — |
| 2007-06-20 | $58.42 | $2,873.67 | 367,950 | — | — |
| 2007-06-19 | $58.23 | $2,864.62 | 259,902 | — | — |
| 2007-06-18 | $57.91 | $2,848.78 | 297,838 | — | — |
| 2007-06-15 | $58.49 | $2,877.29 | 212,291 | — | — |
| 2007-06-14 | $58.45 | $2,875.48 | 273,163 | — | — |
| 2007-06-13 | $58.10 | $2,857.83 | 326,317 | — | — |
| 2007-06-12 | $58.21 | $2,858.82 | 183,594 | — | — |
| 2007-06-11 | $59.57 | $2,925.70 | 202,291 | — | — |
| 2007-06-08 | $58.81 | $2,888.64 | 126,527 | — | — |
| 2007-06-07 | $58.10 | $2,853.85 | 314,904 | — | — |
| 2007-06-06 | $59.37 | $2,916.21 | 198,269 | — | — |
| 2007-06-05 | $60.20 | $2,956.87 | 362,949 | — | — |
| 2007-06-04 | $60.04 | $2,948.74 | 432,300 | — | — |
| 2007-06-01 | $58.93 | $2,894.52 | 614,155 | — | — |
| 2007-05-31 | $56.95 | $2,796.92 | 398,386 | — | — |
| 2007-05-30 | $55.66 | $2,733.66 | 335,774 | — | — |
| 2007-05-29 | $55.43 | $2,722.37 | 295,012 | — | — |
| 2007-05-25 | $55.18 | $2,710.17 | 206,530 | — | — |
| 2007-05-24 | $54.42 | $2,672.66 | 206,856 | — | — |
| 2007-05-23 | $54.74 | $2,688.48 | 211,639 | — | — |
| 2007-05-22 | $54.38 | $2,670.86 | 178,485 | — | — |
| 2007-05-21 | $54.40 | $2,671.76 | 283,272 | — | — |
| 2007-05-18 | $54.19 | $2,661.37 | 138,158 | — | — |
| 2007-05-17 | $53.75 | $2,640.13 | 177,616 | — | — |
| 2007-05-16 | $54.29 | $2,666.34 | 261,967 | — | — |
| 2007-05-15 | $53.57 | $2,631.09 | 194,247 | — | — |
| 2007-05-14 | $54.05 | $2,654.59 | 369,471 | — | — |
| 2007-05-11 | $54.98 | $2,700.23 | 137,071 | — | — |
| 2007-05-10 | $54.77 | $2,689.83 | 270,228 | — | — |
| 2007-05-09 | $54.92 | $2,697.52 | 192,508 | — | — |
| 2007-05-08 | $54.42 | $2,672.66 | 312,295 | — | — |
| 2007-05-07 | $54.06 | $2,655.04 | 219,791 | — | — |
| 2007-05-04 | $54.08 | $2,656.40 | 395,342 | — | — |
| 2007-05-03 | $52.90 | $2,598.11 | 213,922 | — | — |
| 2007-05-02 | $51.99 | $2,553.38 | 405,995 | — | — |
| 2007-05-01 | $51.55 | $2,532.14 | 407,299 | — | — |
| 2007-04-30 | $52.39 | $2,573.26 | 371,319 | — | — |
| 2007-04-27 | $54.02 | $2,653.23 | 207,400 | — | — |
| 2007-04-26 | $54.04 | $2,654.14 | 225,879 | — | — |
| 2007-04-25 | $54.84 | $2,693.45 | 251,967 | — | — |
| 2007-04-24 | $54.75 | $2,688.93 | 223,379 | — | — |
| 2007-04-23 | $55.48 | $2,725.08 | 208,161 | — | — |
| 2007-04-20 | $55.38 | $2,720.11 | 209,574 | — | — |
| 2007-04-19 | $55.07 | $2,704.74 | 184,464 | — | — |
| 2007-04-18 | $55.45 | $2,723.27 | 273,381 | — | — |
| 2007-04-17 | $56.03 | $2,751.74 | 195,008 | — | — |
| 2007-04-16 | $55.92 | $2,746.31 | 245,553 | — | — |
| 2007-04-13 | $54.92 | $2,697.52 | 250,010 | — | — |
| 2007-04-12 | $54.76 | $2,689.38 | 302,186 | — | — |
| 2007-04-11 | $54.18 | $2,660.92 | 166,202 | — | — |
| 2007-04-10 | $54.78 | $2,690.74 | 315,991 | — | — |
| 2007-04-09 | $54.96 | $2,699.32 | 447,735 | — | — |
| 2007-04-05 | $54.68 | $2,685.76 | 238,814 | — | — |
| 2007-04-04 | $54.83 | $2,693.00 | 515,455 | — | — |
| 2007-04-03 | $54.80 | $2,691.64 | 376,646 | — | — |
| 2007-04-02 | $55.03 | $2,702.94 | 275,228 | — | — |
| 2007-03-30 | $54.85 | $2,693.90 | 153,811 | — | — |
| 2007-03-29 | $54.91 | $2,697.06 | 247,727 | — | — |
| 2007-03-28 | $54.28 | $2,665.89 | 291,860 | — | — |
| 2007-03-27 | $54.23 | $2,663.63 | 228,596 | — | — |
| 2007-03-26 | $54.51 | $2,677.18 | 386,537 | — | — |
| 2007-03-23 | $54.05 | $2,654.59 | 228,487 | — | — |
| 2007-03-22 | $53.96 | $2,650.07 | 355,449 | — | — |
| 2007-03-21 | $53.27 | $2,616.18 | 536,435 | — | — |
| 2007-03-20 | $52.52 | $2,579.58 | 293,490 | — | — |
| 2007-03-19 | $51.97 | $2,552.47 | 231,531 | — | — |
| 2007-03-16 | $51.13 | $2,511.35 | 205,878 | — | — |
| 2007-03-15 | $51.79 | $2,543.89 | 516,651 | — | — |
| 2007-03-14 | $51.47 | $2,523.64 | 439,039 | — | — |
| 2007-03-13 | $52.17 | $2,557.92 | 291,860 | — | — |
| 2007-03-12 | $53.08 | $2,602.58 | 630,025 | — | — |
| 2007-03-09 | $52.36 | $2,566.95 | 249,358 | — | — |
| 2007-03-08 | $51.78 | $2,538.98 | 328,491 | — | — |
| 2007-03-07 | $51.08 | $2,504.25 | 666,983 | — | — |
| 2007-03-06 | $50.70 | $2,485.76 | 545,239 | — | — |
| 2007-03-05 | $50.24 | $2,463.20 | 606,763 | — | — |
| 2007-03-02 | $51.01 | $2,501.09 | 309,034 | — | — |
| 2007-03-01 | $51.29 | $2,514.62 | 441,213 | — | — |
| 2007-02-28 | $51.32 | $2,515.98 | 536,652 | — | — |
| 2007-02-27 | $50.61 | $2,481.25 | 403,060 | — | — |
| 2007-02-26 | $51.43 | $2,521.39 | 255,989 | — | — |
| 2007-02-23 | $51.41 | $2,520.49 | 236,857 | — | — |
| 2007-02-22 | $51.56 | $2,528.16 | 194,790 | — | — |
| 2007-02-21 | $51.55 | $2,527.25 | 327,731 | — | — |
| 2007-02-20 | $51.98 | $2,548.45 | 321,643 | — | — |
| 2007-02-16 | $51.98 | $2,548.45 | 196,312 | — | — |
| 2007-02-15 | $52.21 | $2,559.73 | 176,964 | — | — |
| 2007-02-14 | $52.28 | $2,563.34 | 349,688 | — | — |
| 2007-02-13 | $52.28 | $2,563.34 | 162,289 | — | — |
| 2007-02-12 | $52.07 | $2,552.96 | 217,074 | — | — |
| 2007-02-09 | $51.90 | $2,544.84 | 370,558 | — | — |
| 2007-02-08 | $53.88 | $2,641.82 | 225,118 | — | — |
| 2007-02-07 | $53.24 | $2,610.25 | 169,898 | — | — |
| 2007-02-06 | $52.85 | $2,591.30 | 207,943 | — | — |
| 2007-02-05 | $52.08 | $2,553.41 | 184,464 | — | — |
| 2007-02-02 | $52.68 | $2,582.73 | 173,268 | — | — |
| 2007-02-01 | $52.50 | $2,574.16 | 275,555 | — | — |
| 2007-01-31 | $51.47 | $2,523.64 | 235,988 | — | — |
| 2007-01-30 | $52.24 | $2,561.53 | 240,227 | — | — |
| 2007-01-29 | $51.78 | $2,538.53 | 287,512 | — | — |
| 2007-01-26 | $51.03 | $2,501.99 | 291,425 | — | — |
| 2007-01-25 | $51.34 | $2,517.33 | 235,553 | — | — |
| 2007-01-24 | $52.60 | $2,579.12 | 467,627 | — | — |
| 2007-01-23 | $51.83 | $2,541.24 | 256,423 | — | — |
| 2007-01-22 | $51.41 | $2,520.49 | 274,576 | — | — |
| 2007-01-19 | $51.10 | $2,505.60 | 185,660 | — | — |
| 2007-01-18 | $51.40 | $2,520.04 | 347,731 | — | — |
| 2007-01-17 | $51.19 | $2,509.66 | 314,904 | — | — |
| 2007-01-16 | $51.63 | $2,531.31 | 333,926 | — | — |
| 2007-01-12 | $52.30 | $2,564.24 | 397,951 | — | — |
| 2007-01-11 | $51.89 | $2,543.94 | 544,044 | — | — |
| 2007-01-10 | $50.65 | $2,483.50 | 548,500 | — | — |
| 2007-01-09 | $49.17 | $2,410.88 | 255,119 | — | — |
| 2007-01-08 | $49.53 | $2,428.47 | 418,169 | — | — |
| 2007-01-05 | $49.15 | $2,409.98 | 280,555 | — | — |
| 2007-01-04 | $50.46 | $2,474.03 | 380,667 | — | — |
| 2007-01-03 | $50.55 | $2,478.54 | 499,803 | — | — |