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 | $57.68 | $67.22 | 1,379,800 | — | — |
| 2007-12-28 | $58.19 | $67.82 | 1,032,000 | — | — |
| 2007-12-27 | $57.79 | $67.35 | 1,134,200 | — | — |
| 2007-12-26 | $59.13 | $68.91 | 1,049,800 | — | — |
| 2007-12-24 | $58.18 | $67.81 | 782,500 | — | — |
| 2007-12-21 | $58.46 | $68.13 | 2,997,200 | — | — |
| 2007-12-20 | $57.05 | $66.49 | 3,158,400 | — | — |
| 2007-12-19 | $56.87 | $66.28 | 4,170,700 | — | — |
| 2007-12-18 | $56.70 | $66.08 | 2,232,300 | — | — |
| 2007-12-17 | $56.54 | $65.90 | 2,169,400 | — | — |
| 2007-12-14 | $57.28 | $66.76 | 2,438,400 | — | — |
| 2007-12-13 | $57.31 | $66.79 | 2,360,500 | — | — |
| 2007-12-12 | $57.39 | $66.89 | 3,312,500 | — | — |
| 2007-12-11 | $57.43 | $66.93 | 2,219,100 | — | — |
| 2007-12-10 | $58.71 | $68.42 | 1,604,800 | — | — |
| 2007-12-07 | $57.87 | $67.45 | 2,048,200 | — | — |
| 2007-12-06 | $58.08 | $67.69 | 2,546,700 | — | — |
| 2007-12-05 | $57.89 | $67.47 | 2,264,500 | — | — |
| 2007-12-04 | $57.27 | $66.75 | 2,080,200 | — | — |
| 2007-12-03 | $57.31 | $66.79 | 2,084,300 | — | — |
| 2007-11-30 | $57.64 | $67.18 | 2,401,700 | — | — |
| 2007-11-29 | $57.25 | $66.72 | 3,645,600 | — | — |
| 2007-11-28 | $58.11 | $67.73 | 2,148,200 | — | — |
| 2007-11-27 | $57.26 | $66.73 | 4,765,400 | — | — |
| 2007-11-26 | $56.50 | $65.85 | 3,063,800 | — | — |
| 2007-11-23 | $57.21 | $66.68 | 831,500 | — | — |
| 2007-11-21 | $56.71 | $66.09 | 2,029,800 | — | — |
| 2007-11-20 | $57.48 | $66.99 | 2,930,500 | — | — |
| 2007-11-19 | $56.64 | $66.01 | 3,204,800 | — | — |
| 2007-11-16 | $57.56 | $67.08 | 2,132,600 | — | — |
| 2007-11-15 | $57.43 | $66.93 | 1,593,800 | — | — |
| 2007-11-14 | $57.94 | $67.53 | 3,246,900 | — | — |
| 2007-11-13 | $57.89 | $67.47 | 2,197,100 | — | — |
| 2007-11-12 | $56.75 | $66.14 | 2,398,400 | — | — |
| 2007-11-09 | $57.02 | $66.45 | 2,134,600 | — | — |
| 2007-11-08 | $57.26 | $66.73 | 3,028,300 | — | — |
| 2007-11-07 | $56.63 | $66.00 | 2,543,500 | — | — |
| 2007-11-06 | $57.58 | $67.11 | 1,518,600 | — | — |
| 2007-11-05 | $57.36 | $66.85 | 2,643,300 | — | — |
| 2007-11-02 | $56.75 | $66.14 | 4,417,800 | — | — |
| 2007-11-01 | $57.57 | $67.10 | 3,153,600 | — | — |
| 2007-10-31 | $58.81 | $68.54 | 4,280,700 | — | — |
| 2007-10-30 | $58.13 | $67.75 | 3,172,000 | — | — |
| 2007-10-29 | $57.86 | $67.43 | 2,683,900 | — | — |
| 2007-10-26 | $57.85 | $67.42 | 3,541,700 | — | — |
| 2007-10-25 | $57.90 | $67.48 | 5,677,200 | — | — |
| 2007-10-24 | $59.08 | $68.86 | 4,005,000 | — | — |
| 2007-10-23 | $59.51 | $69.36 | 4,190,600 | — | — |
| 2007-10-22 | $57.94 | $67.53 | 1,640,800 | — | — |
| 2007-10-19 | $57.76 | $67.32 | 3,090,900 | — | — |
| 2007-10-18 | $58.44 | $68.11 | 1,699,900 | — | — |
| 2007-10-17 | $58.46 | $68.13 | 2,347,600 | — | — |
| 2007-10-16 | $58.46 | $68.13 | 2,590,400 | — | — |
| 2007-10-15 | $58.68 | $68.39 | 1,993,700 | — | — |
| 2007-10-12 | $58.70 | $68.41 | 1,913,000 | — | — |
| 2007-10-11 | $58.07 | $67.68 | 2,106,600 | — | — |
| 2007-10-10 | $58.25 | $67.89 | 3,218,200 | — | — |
| 2007-10-09 | $59.40 | $69.23 | 2,930,700 | — | — |
| 2007-10-08 | $58.06 | $67.67 | 1,921,000 | — | — |
| 2007-10-05 | $57.86 | $67.43 | 3,003,300 | — | — |
| 2007-10-04 | $57.00 | $66.43 | 2,398,800 | — | — |
| 2007-10-03 | $56.52 | $65.87 | 2,720,700 | — | — |
| 2007-10-02 | $57.32 | $66.80 | 2,178,100 | — | — |
| 2007-10-01 | $58.14 | $67.76 | 2,685,600 | — | — |
| 2007-09-28 | $57.72 | $67.27 | 3,083,500 | — | — |
| 2007-09-27 | $57.82 | $67.39 | 3,621,600 | — | — |
| 2007-09-26 | $57.93 | $67.52 | 3,481,300 | — | — |
| 2007-09-25 | $57.20 | $66.66 | 3,045,700 | — | — |
| 2007-09-24 | $56.99 | $66.42 | 3,127,100 | — | — |
| 2007-09-21 | $57.42 | $66.92 | 4,341,000 | — | — |
| 2007-09-20 | $57.47 | $66.98 | 3,671,100 | — | — |
| 2007-09-19 | $58.06 | $67.67 | 3,525,500 | — | — |
| 2007-09-18 | $57.51 | $67.03 | 3,353,500 | — | — |
| 2007-09-17 | $55.27 | $64.42 | 1,864,500 | — | — |
| 2007-09-14 | $55.69 | $64.90 | 1,542,800 | — | — |
| 2007-09-13 | $56.09 | $65.37 | 2,537,100 | — | — |
| 2007-09-12 | $55.46 | $64.64 | 3,106,600 | — | — |
| 2007-09-11 | $54.50 | $63.52 | 2,187,300 | — | — |
| 2007-09-10 | $53.76 | $62.66 | 1,888,800 | — | — |
| 2007-09-07 | $54.15 | $63.11 | 3,568,100 | — | — |
| 2007-09-06 | $54.73 | $63.79 | 3,474,900 | — | — |
| 2007-09-05 | $54.84 | $63.91 | 4,333,800 | — | — |
| 2007-09-04 | $54.54 | $63.56 | 3,419,000 | — | — |
| 2007-08-31 | $54.23 | $63.20 | 3,226,700 | — | — |
| 2007-08-30 | $54.33 | $63.32 | 3,556,000 | — | — |
| 2007-08-29 | $53.62 | $62.49 | 3,652,700 | — | — |
| 2007-08-28 | $51.48 | $60.00 | 2,992,300 | — | — |
| 2007-08-27 | $52.66 | $61.37 | 2,489,600 | — | — |
| 2007-08-24 | $52.70 | $61.42 | 2,957,600 | — | — |
| 2007-08-23 | $51.82 | $60.39 | 3,112,100 | — | — |
| 2007-08-22 | $51.43 | $59.94 | 3,141,200 | — | — |
| 2007-08-21 | $50.33 | $58.66 | 3,209,100 | — | — |
| 2007-08-20 | $49.87 | $58.12 | 2,658,700 | — | — |
| 2007-08-17 | $50.26 | $58.58 | 4,297,300 | — | — |
| 2007-08-16 | $49.86 | $58.11 | 5,405,000 | — | — |
| 2007-08-15 | $50.65 | $59.03 | 3,275,100 | — | — |
| 2007-08-14 | $52.90 | $61.65 | 1,524,900 | — | — |
| 2007-08-13 | $53.75 | $62.64 | 3,023,700 | — | — |
| 2007-08-10 | $53.21 | $62.01 | 3,744,300 | — | — |
| 2007-08-09 | $52.05 | $60.66 | 4,361,500 | — | — |
| 2007-08-08 | $53.52 | $62.38 | 3,951,600 | — | — |
| 2007-08-07 | $52.10 | $60.72 | 2,772,300 | — | — |
| 2007-08-06 | $52.78 | $61.51 | 2,875,400 | — | — |
| 2007-08-03 | $52.29 | $60.94 | 2,685,100 | — | — |
| 2007-08-02 | $53.16 | $61.96 | 2,303,900 | — | — |
| 2007-08-01 | $53.00 | $61.77 | 2,722,100 | — | — |
| 2007-07-31 | $52.21 | $60.85 | 3,517,500 | — | — |
| 2007-07-30 | $53.53 | $62.39 | 2,978,500 | — | — |
| 2007-07-27 | $52.24 | $60.88 | 2,742,000 | — | — |
| 2007-07-26 | $52.54 | $61.23 | 4,827,800 | — | — |
| 2007-07-25 | $53.09 | $61.87 | 2,697,300 | — | — |
| 2007-07-24 | $51.64 | $60.18 | 1,971,800 | — | — |
| 2007-07-23 | $52.32 | $60.98 | 1,884,400 | — | — |
| 2007-07-20 | $52.34 | $61.00 | 2,628,700 | — | — |
| 2007-07-19 | $53.66 | $62.54 | 1,375,800 | — | — |
| 2007-07-18 | $53.48 | $62.33 | 1,614,300 | — | — |
| 2007-07-17 | $53.73 | $62.62 | 1,089,900 | — | — |
| 2007-07-16 | $53.93 | $62.85 | 1,923,200 | — | — |
| 2007-07-13 | $53.56 | $62.42 | 1,821,400 | — | — |
| 2007-07-12 | $53.09 | $61.87 | 3,530,000 | — | — |
| 2007-07-11 | $51.71 | $60.27 | 1,410,700 | — | — |
| 2007-07-10 | $51.77 | $60.34 | 2,288,100 | — | — |
| 2007-07-09 | $52.26 | $60.91 | 1,496,800 | — | — |
| 2007-07-06 | $52.47 | $61.15 | 1,153,600 | — | — |
| 2007-07-05 | $52.63 | $61.34 | 1,096,600 | — | — |
| 2007-07-03 | $53.22 | $62.03 | 1,090,700 | — | — |
| 2007-07-02 | $52.47 | $61.15 | 1,288,700 | — | — |
| 2007-06-29 | $51.72 | $60.28 | 2,142,600 | — | — |
| 2007-06-28 | $51.63 | $60.17 | 2,831,800 | — | — |
| 2007-06-27 | $51.78 | $60.35 | 2,497,400 | — | — |
| 2007-06-26 | $51.09 | $59.54 | 1,834,700 | — | — |
| 2007-06-25 | $51.28 | $59.77 | 1,721,500 | — | — |
| 2007-06-22 | $51.30 | $59.79 | 3,462,000 | — | — |
| 2007-06-21 | $52.02 | $60.63 | 2,620,300 | — | — |
| 2007-06-20 | $52.53 | $61.22 | 1,329,700 | — | — |
| 2007-06-19 | $53.40 | $62.24 | 2,074,700 | — | — |
| 2007-06-18 | $53.53 | $62.39 | 1,539,000 | — | — |
| 2007-06-15 | $53.83 | $62.74 | 2,344,700 | — | — |
| 2007-06-14 | $53.10 | $61.89 | 1,690,800 | — | — |
| 2007-06-13 | $53.10 | $61.89 | 3,035,900 | — | — |
| 2007-06-12 | $51.44 | $59.95 | 2,971,600 | — | — |
| 2007-06-11 | $52.30 | $60.95 | 1,668,100 | — | — |
| 2007-06-08 | $52.90 | $61.65 | 2,512,200 | — | — |
| 2007-06-07 | $52.86 | $61.61 | 2,613,500 | — | — |
| 2007-06-06 | $53.21 | $62.01 | 1,923,800 | — | — |
| 2007-06-05 | $53.17 | $61.97 | 2,978,000 | — | — |
| 2007-06-04 | $53.01 | $61.78 | 3,085,900 | — | — |
| 2007-06-01 | $54.03 | $62.97 | 2,117,700 | — | — |
| 2007-05-31 | $54.60 | $63.63 | 2,135,000 | — | — |
| 2007-05-30 | $54.11 | $63.06 | 2,261,200 | — | — |
| 2007-05-29 | $54.06 | $63.01 | 1,611,900 | — | — |
| 2007-05-25 | $54.00 | $62.94 | 1,076,200 | — | — |
| 2007-05-24 | $53.84 | $62.75 | 2,192,900 | — | — |
| 2007-05-23 | $53.44 | $62.28 | 1,208,600 | — | — |
| 2007-05-22 | $53.69 | $62.57 | 1,380,200 | — | — |
| 2007-05-21 | $53.57 | $62.43 | 1,648,900 | — | — |
| 2007-05-18 | $53.63 | $62.50 | 1,828,000 | — | — |
| 2007-05-17 | $53.37 | $62.20 | 1,918,100 | — | — |
| 2007-05-16 | $53.90 | $62.82 | 2,291,400 | — | — |
| 2007-05-15 | $53.45 | $62.29 | 4,706,400 | — | — |
| 2007-05-14 | $53.38 | $62.21 | 4,385,000 | — | — |
| 2007-05-11 | $53.63 | $62.50 | 5,719,700 | — | — |
| 2007-05-10 | $52.05 | $60.66 | 2,195,500 | — | — |
| 2007-05-09 | $52.37 | $61.04 | 2,435,900 | — | — |
| 2007-05-08 | $52.35 | $61.01 | 2,304,200 | — | — |
| 2007-05-07 | $52.55 | $61.25 | 2,153,500 | — | — |
| 2007-05-04 | $52.54 | $61.23 | 1,814,300 | — | — |
| 2007-05-03 | $52.90 | $61.65 | 2,033,200 | — | — |
| 2007-05-02 | $52.95 | $61.71 | 2,775,700 | — | — |
| 2007-05-01 | $52.34 | $61.00 | 4,026,300 | — | — |
| 2007-04-30 | $52.06 | $60.67 | 3,197,100 | — | — |
| 2007-04-27 | $53.31 | $62.13 | 2,979,200 | — | — |
| 2007-04-26 | $53.60 | $62.47 | 7,229,300 | — | — |
| 2007-04-25 | $50.32 | $58.65 | 3,010,300 | — | — |
| 2007-04-24 | $49.88 | $58.13 | 3,366,300 | — | — |
| 2007-04-23 | $49.70 | $57.92 | 2,476,600 | — | — |
| 2007-04-20 | $49.23 | $57.38 | 1,828,700 | — | — |
| 2007-04-19 | $48.68 | $56.73 | 1,873,300 | — | — |
| 2007-04-18 | $49.26 | $57.41 | 1,964,600 | — | — |
| 2007-04-17 | $49.52 | $57.71 | 2,016,900 | — | — |
| 2007-04-16 | $49.47 | $57.66 | 1,672,300 | — | — |
| 2007-04-13 | $48.97 | $57.07 | 1,403,000 | — | — |
| 2007-04-12 | $48.62 | $56.67 | 2,608,300 | — | — |
| 2007-04-11 | $48.36 | $56.36 | 3,165,200 | — | — |
| 2007-04-10 | $48.24 | $56.22 | 2,340,800 | — | — |
| 2007-04-09 | $48.45 | $56.47 | 3,844,700 | — | — |
| 2007-04-05 | $48.63 | $56.68 | 6,041,500 | — | — |
| 2007-04-04 | $47.45 | $55.30 | 2,865,000 | — | — |
| 2007-04-03 | $46.72 | $54.45 | 3,601,400 | — | — |
| 2007-04-02 | $46.30 | $53.96 | 2,557,800 | — | — |
| 2007-03-30 | $46.75 | $54.49 | 2,812,800 | — | — |
| 2007-03-29 | $45.92 | $53.52 | 1,928,300 | — | — |
| 2007-03-28 | $46.04 | $53.66 | 3,825,300 | — | — |
| 2007-03-27 | $46.16 | $53.80 | 2,329,800 | — | — |
| 2007-03-26 | $45.95 | $53.55 | 1,924,700 | — | — |
| 2007-03-23 | $46.25 | $53.90 | 1,428,700 | — | — |
| 2007-03-22 | $46.42 | $54.10 | 1,266,800 | — | — |
| 2007-03-21 | $46.46 | $54.15 | 2,840,200 | — | — |
| 2007-03-20 | $46.38 | $54.05 | 1,524,900 | — | — |
| 2007-03-19 | $46.49 | $54.18 | 2,963,400 | — | — |
| 2007-03-16 | $45.41 | $52.92 | 5,005,700 | — | — |
| 2007-03-15 | $45.00 | $52.45 | 4,062,500 | — | — |
| 2007-03-14 | $45.08 | $52.54 | 2,645,900 | — | — |
| 2007-03-13 | $44.94 | $52.38 | 2,307,500 | — | — |
| 2007-03-12 | $46.18 | $53.82 | 1,821,400 | — | — |
| 2007-03-09 | $45.93 | $53.53 | 2,371,100 | — | — |
| 2007-03-08 | $45.89 | $53.48 | 3,045,200 | — | — |
| 2007-03-07 | $45.33 | $52.83 | 4,397,600 | — | — |
| 2007-03-06 | $44.83 | $52.25 | 3,565,400 | — | — |
| 2007-03-05 | $44.16 | $51.47 | 4,231,700 | — | — |
| 2007-03-02 | $44.27 | $51.60 | 4,365,500 | — | — |
| 2007-03-01 | $45.56 | $53.10 | 6,815,700 | — | — |
| 2007-02-28 | $45.26 | $52.75 | 4,782,100 | — | — |
| 2007-02-27 | $45.50 | $53.03 | 4,384,800 | — | — |
| 2007-02-26 | $46.84 | $54.59 | 1,793,600 | — | — |
| 2007-02-23 | $47.44 | $55.29 | 1,867,900 | — | — |
| 2007-02-22 | $47.24 | $55.06 | 1,911,700 | — | — |
| 2007-02-21 | $47.70 | $55.59 | 1,914,200 | — | — |
| 2007-02-20 | $47.95 | $55.88 | 2,098,900 | — | — |
| 2007-02-16 | $47.63 | $55.51 | 2,172,400 | — | — |
| 2007-02-15 | $48.02 | $55.97 | 2,218,700 | — | — |
| 2007-02-14 | $47.60 | $55.48 | 3,081,400 | — | — |
| 2007-02-13 | $46.92 | $54.68 | 4,618,400 | — | — |
| 2007-02-12 | $47.50 | $55.36 | 3,650,300 | — | — |
| 2007-02-09 | $48.69 | $56.75 | 2,471,000 | — | — |
| 2007-02-08 | $48.93 | $57.03 | 5,046,400 | — | — |
| 2007-02-07 | $49.71 | $57.94 | 2,866,900 | — | — |
| 2007-02-06 | $49.30 | $57.46 | 2,074,400 | — | — |
| 2007-02-05 | $49.05 | $57.17 | 1,961,200 | — | — |
| 2007-02-02 | $49.39 | $57.56 | 3,609,500 | — | — |
| 2007-02-01 | $48.88 | $56.97 | 3,766,100 | — | — |
| 2007-01-31 | $47.85 | $55.77 | 2,618,200 | — | — |
| 2007-01-30 | $47.39 | $55.23 | 3,198,200 | — | — |
| 2007-01-29 | $47.33 | $55.16 | 3,806,100 | — | — |
| 2007-01-26 | $47.82 | $55.73 | 2,769,500 | — | — |
| 2007-01-25 | $47.69 | $55.58 | 2,740,100 | — | — |
| 2007-01-24 | $48.42 | $56.43 | 3,859,500 | — | — |
| 2007-01-23 | $48.02 | $55.97 | 2,616,900 | — | — |
| 2007-01-22 | $48.09 | $56.05 | 2,915,200 | — | — |
| 2007-01-19 | $49.05 | $57.17 | 3,038,500 | — | — |
| 2007-01-18 | $48.69 | $56.75 | 5,549,100 | — | — |
| 2007-01-17 | $48.82 | $56.90 | 6,154,600 | — | — |
| 2007-01-16 | $48.04 | $55.99 | 1,769,200 | — | — |
| 2007-01-12 | $48.38 | $56.39 | 3,154,000 | — | — |
| 2007-01-11 | $48.71 | $56.77 | 5,475,200 | — | — |
| 2007-01-10 | $47.19 | $55.00 | 4,502,800 | — | — |
| 2007-01-09 | $46.20 | $53.84 | 5,614,000 | — | — |
| 2007-01-08 | $44.93 | $52.36 | 2,385,800 | — | — |
| 2007-01-05 | $45.01 | $52.46 | 1,955,700 | — | — |
| 2007-01-04 | $45.64 | $53.19 | 3,602,100 | — | — |
| 2007-01-03 | $45.17 | $52.64 | 3,780,000 | — | — |