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
- 1973-02-21 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 | $50.00 | $73.14 | 9,881,300 | — | — |
| 2007-12-28 | $50.74 | $74.22 | 7,390,400 | — | — |
| 2007-12-27 | $50.64 | $74.08 | 8,834,300 | — | — |
| 2007-12-26 | $51.16 | $74.84 | 9,721,900 | — | — |
| 2007-12-24 | $52.47 | $76.75 | 6,031,400 | — | — |
| 2007-12-21 | $50.68 | $74.14 | 12,001,000 | — | — |
| 2007-12-20 | $50.21 | $73.45 | 18,598,100 | — | — |
| 2007-12-19 | $51.57 | $75.44 | 12,032,000 | — | — |
| 2007-12-18 | $53.01 | $77.54 | 14,367,700 | — | — |
| 2007-12-17 | $51.92 | $75.95 | 15,187,800 | — | — |
| 2007-12-14 | $51.56 | $75.42 | 7,686,500 | — | — |
| 2007-12-13 | $52.50 | $76.80 | 11,069,600 | — | — |
| 2007-12-12 | $53.18 | $77.79 | 13,317,200 | — | — |
| 2007-12-11 | $53.04 | $77.59 | 15,119,400 | — | — |
| 2007-12-10 | $55.60 | $81.33 | 7,258,800 | — | — |
| 2007-12-07 | $55.51 | $81.20 | 8,819,100 | — | — |
| 2007-12-06 | $55.57 | $81.29 | 22,224,200 | — | — |
| 2007-12-05 | $60.13 | $87.96 | 7,047,400 | — | — |
| 2007-12-04 | $59.43 | $86.94 | 16,227,000 | — | — |
| 2007-12-03 | $59.52 | $87.07 | 7,359,300 | — | — |
| 2007-11-30 | $59.97 | $87.73 | 12,101,500 | — | — |
| 2007-11-29 | $59.44 | $86.95 | 9,953,700 | — | — |
| 2007-11-28 | $59.58 | $87.16 | 16,808,400 | — | — |
| 2007-11-27 | $57.00 | $83.38 | 13,561,800 | — | — |
| 2007-11-26 | $55.22 | $80.78 | 13,135,200 | — | — |
| 2007-11-23 | $57.17 | $83.63 | 13,580,400 | — | — |
| 2007-11-21 | $54.10 | $79.14 | 24,403,100 | — | — |
| 2007-11-20 | $51.69 | $75.61 | 26,882,500 | — | — |
| 2007-11-19 | $53.90 | $78.85 | 9,022,600 | — | — |
| 2007-11-16 | $53.88 | $78.82 | 13,641,500 | — | — |
| 2007-11-15 | $55.00 | $80.25 | 12,497,500 | — | — |
| 2007-11-14 | $56.77 | $82.83 | 11,073,800 | — | — |
| 2007-11-13 | $59.60 | $86.96 | 9,178,200 | — | — |
| 2007-11-12 | $56.63 | $82.63 | 10,003,900 | — | — |
| 2007-11-09 | $56.19 | $81.99 | 12,820,100 | — | — |
| 2007-11-08 | $58.70 | $85.65 | 10,686,400 | — | — |
| 2007-11-07 | $58.82 | $85.82 | 10,984,500 | — | — |
| 2007-11-06 | $58.94 | $86.00 | 13,886,300 | — | — |
| 2007-11-05 | $57.91 | $84.50 | 10,589,300 | — | — |
| 2007-11-02 | $59.33 | $86.57 | 12,667,200 | — | — |
| 2007-11-01 | $58.47 | $85.31 | 14,732,300 | — | — |
| 2007-10-31 | $61.36 | $89.53 | 12,594,400 | — | — |
| 2007-10-30 | $62.85 | $91.71 | 5,853,300 | — | — |
| 2007-10-29 | $62.49 | $91.18 | 8,146,900 | — | — |
| 2007-10-26 | $63.03 | $91.97 | 6,284,300 | — | — |
| 2007-10-25 | $62.31 | $90.92 | 8,914,900 | — | — |
| 2007-10-24 | $61.70 | $90.03 | 8,748,800 | — | — |
| 2007-10-23 | $61.36 | $89.53 | 8,373,300 | — | — |
| 2007-10-22 | $61.55 | $89.81 | 7,861,800 | — | — |
| 2007-10-19 | $60.77 | $88.67 | 9,862,200 | — | — |
| 2007-10-18 | $62.66 | $91.43 | 6,304,300 | — | — |
| 2007-10-17 | $63.42 | $92.54 | 7,641,400 | — | — |
| 2007-10-16 | $63.66 | $92.89 | 5,482,000 | — | — |
| 2007-10-15 | $63.65 | $92.87 | 7,295,900 | — | — |
| 2007-10-12 | $64.17 | $93.63 | 5,094,000 | — | — |
| 2007-10-11 | $64.62 | $94.29 | 10,230,800 | — | — |
| 2007-10-10 | $65.77 | $95.97 | 7,621,100 | — | — |
| 2007-10-09 | $65.75 | $95.94 | 5,009,900 | — | — |
| 2007-10-08 | $66.31 | $96.75 | 3,250,500 | — | — |
| 2007-10-05 | $67.57 | $98.59 | 7,733,800 | — | — |
| 2007-10-04 | $65.19 | $95.12 | 2,917,200 | — | — |
| 2007-10-03 | $65.72 | $95.89 | 5,394,500 | — | — |
| 2007-10-02 | $65.32 | $95.31 | 4,018,200 | — | — |
| 2007-10-01 | $64.99 | $94.83 | 6,374,300 | — | — |
| 2007-09-28 | $63.57 | $92.76 | 8,600,500 | — | — |
| 2007-09-27 | $61.70 | $90.03 | 7,313,600 | — | — |
| 2007-09-26 | $62.51 | $91.21 | 9,112,400 | — | — |
| 2007-09-25 | $61.35 | $89.52 | 16,745,300 | — | — |
| 2007-09-24 | $64.30 | $93.82 | 8,414,100 | — | — |
| 2007-09-21 | $65.65 | $95.79 | 8,970,200 | — | — |
| 2007-09-20 | $65.59 | $95.70 | 5,522,200 | — | — |
| 2007-09-19 | $66.18 | $96.56 | 8,255,700 | — | — |
| 2007-09-18 | $67.28 | $98.17 | 8,112,700 | — | — |
| 2007-09-17 | $63.41 | $92.52 | 3,926,900 | — | — |
| 2007-09-14 | $64.51 | $94.13 | 5,476,800 | — | — |
| 2007-09-13 | $64.42 | $94.00 | 9,954,500 | — | — |
| 2007-09-12 | $62.72 | $91.52 | 7,652,500 | — | — |
| 2007-09-11 | $61.80 | $90.17 | 5,375,300 | — | — |
| 2007-09-10 | $60.45 | $88.20 | 5,866,700 | — | — |
| 2007-09-07 | $61.00 | $89.01 | 10,584,900 | — | — |
| 2007-09-06 | $63.39 | $92.49 | 6,506,600 | — | — |
| 2007-09-05 | $61.88 | $90.29 | 7,801,300 | — | — |
| 2007-09-04 | $64.24 | $93.73 | 5,266,800 | — | — |
| 2007-08-31 | $65.93 | $96.20 | 7,817,600 | — | — |
| 2007-08-30 | $63.81 | $93.11 | 7,713,700 | — | — |
| 2007-08-29 | $63.93 | $93.28 | 5,949,800 | — | — |
| 2007-08-28 | $61.13 | $89.20 | 9,505,000 | — | — |
| 2007-08-27 | $62.25 | $90.83 | 3,633,000 | — | — |
| 2007-08-24 | $63.09 | $92.06 | 4,147,300 | — | — |
| 2007-08-23 | $62.01 | $90.48 | 5,704,700 | — | — |
| 2007-08-22 | $63.58 | $92.77 | 8,653,600 | — | — |
| 2007-08-21 | $60.10 | $87.69 | 9,771,500 | — | — |
| 2007-08-20 | $59.09 | $86.22 | 10,091,900 | — | — |
| 2007-08-17 | $61.18 | $89.27 | 11,741,600 | — | — |
| 2007-08-16 | $59.75 | $87.18 | 12,882,000 | — | — |
| 2007-08-15 | $58.11 | $84.58 | 11,087,100 | — | — |
| 2007-08-14 | $60.09 | $87.47 | 9,085,200 | — | — |
| 2007-08-13 | $63.27 | $92.10 | 7,312,200 | — | — |
| 2007-08-10 | $62.36 | $90.77 | 12,264,300 | — | — |
| 2007-08-09 | $62.52 | $91.00 | 13,879,700 | — | — |
| 2007-08-08 | $65.21 | $94.92 | 13,747,600 | — | — |
| 2007-08-07 | $62.66 | $91.21 | 10,898,400 | — | — |
| 2007-08-06 | $61.59 | $89.65 | 12,358,100 | — | — |
| 2007-08-03 | $60.51 | $88.08 | 8,513,000 | — | — |
| 2007-08-02 | $63.10 | $91.85 | 11,270,800 | — | — |
| 2007-08-01 | $60.54 | $88.12 | 11,559,000 | — | — |
| 2007-07-31 | $60.57 | $88.17 | 10,525,300 | — | — |
| 2007-07-30 | $62.82 | $91.44 | 8,778,400 | — | — |
| 2007-07-27 | $62.10 | $90.39 | 13,275,100 | — | — |
| 2007-07-26 | $62.22 | $90.57 | 13,781,000 | — | — |
| 2007-07-25 | $64.41 | $93.75 | 9,649,100 | — | — |
| 2007-07-24 | $64.80 | $94.32 | 11,001,400 | — | — |
| 2007-07-23 | $66.67 | $97.04 | 7,337,900 | — | — |
| 2007-07-20 | $67.43 | $98.15 | 10,322,200 | — | — |
| 2007-07-19 | $68.89 | $100.28 | 9,325,900 | — | — |
| 2007-07-18 | $68.02 | $99.01 | 8,268,900 | — | — |
| 2007-07-17 | $68.52 | $99.74 | 7,818,600 | — | — |
| 2007-07-16 | $68.89 | $100.28 | 10,519,800 | — | — |
| 2007-07-13 | $70.14 | $102.10 | 19,536,500 | — | — |
| 2007-07-12 | $70.04 | $101.95 | 32,807,200 | — | — |
| 2007-07-11 | $65.60 | $95.49 | 11,065,500 | — | — |
| 2007-07-10 | $64.81 | $94.34 | 15,467,000 | — | — |
| 2007-07-09 | $66.72 | $97.12 | 12,176,400 | — | — |
| 2007-07-06 | $68.10 | $99.13 | 30,181,800 | — | — |
| 2007-07-05 | $64.21 | $93.46 | 7,767,500 | — | — |
| 2007-07-03 | $63.26 | $92.08 | 3,978,700 | — | — |
| 2007-07-02 | $63.84 | $92.93 | 6,707,600 | — | — |
| 2007-06-29 | $63.60 | $92.58 | 7,340,000 | — | — |
| 2007-06-28 | $63.50 | $92.43 | 7,989,400 | — | — |
| 2007-06-27 | $63.75 | $92.79 | 10,061,200 | — | — |
| 2007-06-26 | $62.91 | $91.57 | 16,425,500 | — | — |
| 2007-06-25 | $64.16 | $93.39 | 14,000,600 | — | — |
| 2007-06-22 | $64.27 | $93.55 | 10,514,600 | — | — |
| 2007-06-21 | $64.40 | $93.74 | 8,066,800 | — | — |
| 2007-06-20 | $64.25 | $93.52 | 20,239,400 | — | — |
| 2007-06-19 | $63.31 | $92.15 | 13,744,200 | — | — |
| 2007-06-18 | $63.98 | $93.13 | 10,064,600 | — | — |
| 2007-06-15 | $63.79 | $92.85 | 8,525,000 | — | — |
| 2007-06-14 | $63.84 | $92.93 | 7,156,600 | — | — |
| 2007-06-13 | $63.47 | $92.39 | 7,670,700 | — | — |
| 2007-06-12 | $62.46 | $90.92 | 8,373,400 | — | — |
| 2007-06-11 | $62.94 | $91.62 | 5,600,200 | — | — |
| 2007-06-08 | $63.37 | $92.24 | 7,404,800 | — | — |
| 2007-06-07 | $62.53 | $91.02 | 11,042,200 | — | — |
| 2007-06-06 | $64.10 | $93.30 | 10,495,800 | — | — |
| 2007-06-05 | $63.96 | $93.10 | 8,300,000 | — | — |
| 2007-06-04 | $63.85 | $92.94 | 6,863,200 | — | — |
| 2007-06-01 | $63.67 | $92.68 | 11,945,200 | — | — |
| 2007-05-31 | $62.43 | $90.87 | 11,810,400 | — | — |
| 2007-05-30 | $61.08 | $88.91 | 5,510,700 | — | — |
| 2007-05-29 | $60.80 | $88.50 | 6,639,300 | — | — |
| 2007-05-25 | $60.76 | $88.44 | 7,224,900 | — | — |
| 2007-05-24 | $60.16 | $87.57 | 11,889,200 | — | — |
| 2007-05-23 | $58.60 | $85.30 | 15,470,100 | — | — |
| 2007-05-22 | $58.04 | $84.48 | 10,810,800 | — | — |
| 2007-05-21 | $58.14 | $84.63 | 7,395,200 | — | — |
| 2007-05-18 | $58.15 | $84.64 | 9,896,400 | — | — |
| 2007-05-17 | $57.69 | $83.97 | 8,478,300 | — | — |
| 2007-05-16 | $57.31 | $83.42 | 11,336,900 | — | — |
| 2007-05-15 | $57.55 | $83.59 | 9,591,400 | — | — |
| 2007-05-14 | $57.98 | $84.22 | 6,247,300 | — | — |
| 2007-05-11 | $58.25 | $84.61 | 6,379,900 | — | — |
| 2007-05-10 | $58.72 | $85.29 | 7,195,400 | — | — |
| 2007-05-09 | $59.16 | $85.93 | 4,459,600 | — | — |
| 2007-05-08 | $58.78 | $85.38 | 6,316,400 | — | — |
| 2007-05-07 | $59.35 | $86.21 | 5,697,400 | — | — |
| 2007-05-04 | $58.98 | $85.67 | 4,749,900 | — | — |
| 2007-05-03 | $58.58 | $85.09 | 9,888,300 | — | — |
| 2007-05-02 | $58.95 | $85.63 | 6,698,300 | — | — |
| 2007-05-01 | $59.64 | $86.63 | 7,572,700 | — | — |
| 2007-04-30 | $59.37 | $86.24 | 6,931,200 | — | — |
| 2007-04-27 | $60.77 | $88.27 | 3,201,700 | — | — |
| 2007-04-26 | $60.95 | $88.53 | 5,499,700 | — | — |
| 2007-04-25 | $60.52 | $87.91 | 4,168,300 | — | — |
| 2007-04-24 | $60.33 | $87.63 | 8,987,100 | — | — |
| 2007-04-23 | $61.43 | $89.23 | 3,625,700 | — | — |
| 2007-04-20 | $62.12 | $90.23 | 5,050,000 | — | — |
| 2007-04-19 | $61.26 | $88.98 | 5,352,300 | — | — |
| 2007-04-18 | $60.81 | $88.33 | 4,017,800 | — | — |
| 2007-04-17 | $60.61 | $88.04 | 4,795,600 | — | — |
| 2007-04-16 | $60.17 | $87.40 | 2,693,400 | — | — |
| 2007-04-13 | $59.65 | $86.65 | 5,735,900 | — | — |
| 2007-04-12 | $59.95 | $87.08 | 4,336,100 | — | — |
| 2007-04-11 | $59.68 | $86.69 | 6,685,100 | — | — |
| 2007-04-10 | $60.56 | $87.97 | 3,998,800 | — | — |
| 2007-04-09 | $61.38 | $89.16 | 2,754,500 | — | — |
| 2007-04-05 | $61.11 | $88.77 | 1,887,800 | — | — |
| 2007-04-04 | $60.59 | $88.01 | 2,463,300 | — | — |
| 2007-04-03 | $60.82 | $88.34 | 4,542,400 | — | — |
| 2007-04-02 | $59.93 | $87.05 | 4,571,700 | — | — |
| 2007-03-30 | $59.26 | $86.08 | 5,042,300 | — | — |
| 2007-03-29 | $59.75 | $86.79 | 3,487,000 | — | — |
| 2007-03-28 | $59.95 | $87.08 | 4,502,600 | — | — |
| 2007-03-27 | $60.54 | $87.94 | 4,154,900 | — | — |
| 2007-03-26 | $61.56 | $89.42 | 3,633,700 | — | — |
| 2007-03-23 | $61.51 | $89.35 | 2,727,000 | — | — |
| 2007-03-22 | $61.23 | $88.94 | 2,867,800 | — | — |
| 2007-03-21 | $61.59 | $89.46 | 5,185,300 | — | — |
| 2007-03-20 | $61.14 | $88.81 | 3,721,700 | — | — |
| 2007-03-19 | $60.44 | $87.79 | 3,813,900 | — | — |
| 2007-03-16 | $59.77 | $86.82 | 5,526,000 | — | — |
| 2007-03-15 | $59.58 | $86.54 | 7,780,900 | — | — |
| 2007-03-14 | $59.30 | $86.14 | 10,753,800 | — | — |
| 2007-03-13 | $60.47 | $87.84 | 7,382,800 | — | — |
| 2007-03-12 | $62.23 | $90.39 | 3,345,200 | — | — |
| 2007-03-09 | $61.88 | $89.88 | 4,119,200 | — | — |
| 2007-03-08 | $61.69 | $89.61 | 4,517,900 | — | — |
| 2007-03-07 | $60.60 | $88.03 | 4,269,000 | — | — |
| 2007-03-06 | $60.73 | $88.21 | 5,542,800 | — | — |
| 2007-03-05 | $59.79 | $86.85 | 4,894,900 | — | — |
| 2007-03-02 | $61.03 | $88.65 | 5,700,400 | — | — |
| 2007-03-01 | $60.90 | $88.46 | 5,343,600 | — | — |
| 2007-02-28 | $61.53 | $89.38 | 7,802,600 | — | — |
| 2007-02-27 | $59.40 | $86.28 | 6,358,500 | — | — |
| 2007-02-26 | $62.55 | $90.86 | 3,421,600 | — | — |
| 2007-02-23 | $63.10 | $91.66 | 3,237,200 | — | — |
| 2007-02-22 | $63.12 | $91.69 | 2,945,000 | — | — |
| 2007-02-21 | $63.61 | $92.40 | 3,049,900 | — | — |
| 2007-02-20 | $64.32 | $93.43 | 4,695,200 | — | — |
| 2007-02-16 | $62.91 | $91.38 | 3,454,500 | — | — |
| 2007-02-15 | $62.67 | $91.03 | 2,074,900 | — | — |
| 2007-02-14 | $62.44 | $90.52 | 3,264,400 | — | — |
| 2007-02-13 | $62.13 | $90.07 | 2,265,700 | — | — |
| 2007-02-12 | $61.80 | $89.60 | 2,929,800 | — | — |
| 2007-02-09 | $61.67 | $89.41 | 4,963,400 | — | — |
| 2007-02-08 | $62.26 | $90.26 | 2,856,800 | — | — |
| 2007-02-07 | $62.80 | $91.05 | 1,858,600 | — | — |
| 2007-02-06 | $62.71 | $90.91 | 3,118,400 | — | — |
| 2007-02-05 | $62.12 | $90.06 | 3,096,300 | — | — |
| 2007-02-02 | $62.03 | $89.93 | 3,276,400 | — | — |
| 2007-02-01 | $61.80 | $89.60 | 3,858,000 | — | — |
| 2007-01-31 | $61.36 | $88.96 | 3,207,900 | — | — |
| 2007-01-30 | $60.44 | $87.62 | 4,402,500 | — | — |
| 2007-01-29 | $60.07 | $87.09 | 3,067,000 | — | — |
| 2007-01-26 | $60.19 | $87.26 | 3,237,700 | — | — |
| 2007-01-25 | $60.68 | $87.97 | 3,644,300 | — | — |
| 2007-01-24 | $61.48 | $89.13 | 4,031,900 | — | — |
| 2007-01-23 | $61.43 | $89.06 | 4,265,400 | — | — |
| 2007-01-22 | $61.50 | $89.16 | 5,511,100 | — | — |
| 2007-01-19 | $62.35 | $90.39 | 5,996,700 | — | — |
| 2007-01-18 | $61.51 | $89.18 | 6,335,800 | — | — |
| 2007-01-17 | $60.36 | $87.51 | 5,104,600 | — | — |
| 2007-01-16 | $60.84 | $88.20 | 4,575,800 | — | — |
| 2007-01-12 | $60.31 | $87.44 | 5,133,500 | — | — |
| 2007-01-11 | $59.81 | $86.71 | 4,874,200 | — | — |
| 2007-01-10 | $58.31 | $84.54 | 3,369,900 | — | — |
| 2007-01-09 | $58.26 | $84.46 | 3,820,200 | — | — |
| 2007-01-08 | $57.35 | $83.14 | 2,874,700 | — | — |
| 2007-01-05 | $57.27 | $83.03 | 2,962,000 | — | — |
| 2007-01-04 | $57.59 | $83.49 | 3,237,400 | — | — |
| 2007-01-03 | $57.18 | $82.90 | 5,691,300 | — | — |