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 | $71.30 | $137.97 | 1,119,000 | — | — |
| 2007-12-28 | $71.62 | $138.59 | 1,141,700 | — | — |
| 2007-12-27 | $71.16 | $137.70 | 1,037,800 | — | — |
| 2007-12-26 | $72.72 | $140.71 | 1,411,800 | — | — |
| 2007-12-24 | $71.49 | $138.33 | 505,400 | — | — |
| 2007-12-21 | $70.00 | $135.45 | 1,778,500 | — | — |
| 2007-12-20 | $68.96 | $133.44 | 1,418,400 | — | — |
| 2007-12-19 | $69.51 | $134.50 | 998,800 | — | — |
| 2007-12-18 | $69.24 | $133.98 | 1,366,500 | — | — |
| 2007-12-17 | $68.28 | $132.12 | 1,366,700 | — | — |
| 2007-12-14 | $71.15 | $137.68 | 1,667,600 | — | — |
| 2007-12-13 | $70.96 | $137.31 | 1,648,000 | — | — |
| 2007-12-12 | $69.86 | $135.18 | 2,075,200 | — | — |
| 2007-12-11 | $69.79 | $134.60 | 2,680,100 | — | — |
| 2007-12-10 | $73.00 | $140.79 | 2,799,800 | — | — |
| 2007-12-07 | $73.38 | $141.52 | 1,644,900 | — | — |
| 2007-12-06 | $72.15 | $139.15 | 2,571,200 | — | — |
| 2007-12-05 | $72.24 | $139.33 | 2,909,800 | — | — |
| 2007-12-04 | $69.84 | $134.70 | 2,782,900 | — | — |
| 2007-12-03 | $70.13 | $135.26 | 2,825,400 | — | — |
| 2007-11-30 | $69.05 | $133.17 | 4,273,500 | — | — |
| 2007-11-29 | $67.29 | $129.78 | 2,001,200 | — | — |
| 2007-11-28 | $68.28 | $131.69 | 2,088,600 | — | — |
| 2007-11-27 | $65.84 | $126.98 | 1,736,400 | — | — |
| 2007-11-26 | $64.37 | $124.15 | 1,377,800 | — | — |
| 2007-11-23 | $66.98 | $129.18 | 690,200 | — | — |
| 2007-11-21 | $63.92 | $123.28 | 1,423,300 | — | — |
| 2007-11-20 | $65.14 | $125.63 | 2,387,400 | — | — |
| 2007-11-19 | $64.02 | $123.47 | 2,466,200 | — | — |
| 2007-11-16 | $64.14 | $123.70 | 3,147,300 | — | — |
| 2007-11-15 | $65.52 | $126.36 | 1,635,100 | — | — |
| 2007-11-14 | $66.50 | $128.25 | 1,804,500 | — | — |
| 2007-11-13 | $67.61 | $130.40 | 1,876,100 | — | — |
| 2007-11-12 | $66.33 | $127.93 | 2,010,300 | — | — |
| 2007-11-09 | $66.76 | $128.76 | 2,355,200 | — | — |
| 2007-11-08 | $67.31 | $129.82 | 3,515,100 | — | — |
| 2007-11-07 | $69.28 | $133.62 | 2,193,800 | — | — |
| 2007-11-06 | $70.24 | $135.47 | 2,248,200 | — | — |
| 2007-11-05 | $68.43 | $131.98 | 1,949,600 | — | — |
| 2007-11-02 | $69.49 | $134.02 | 2,231,900 | — | — |
| 2007-11-01 | $68.08 | $131.30 | 2,647,700 | — | — |
| 2007-10-31 | $69.21 | $133.48 | 1,439,600 | — | — |
| 2007-10-30 | $67.99 | $131.13 | 1,552,400 | — | — |
| 2007-10-29 | $68.73 | $132.56 | 1,767,100 | — | — |
| 2007-10-26 | $67.12 | $129.45 | 1,423,200 | — | — |
| 2007-10-25 | $66.68 | $128.60 | 2,659,300 | — | — |
| 2007-10-24 | $67.69 | $130.55 | 2,682,300 | — | — |
| 2007-10-23 | $67.26 | $129.72 | 2,337,000 | — | — |
| 2007-10-22 | $66.22 | $127.71 | 3,488,300 | — | — |
| 2007-10-19 | $65.46 | $126.25 | 3,054,400 | — | — |
| 2007-10-18 | $66.85 | $128.93 | 5,333,300 | — | — |
| 2007-10-17 | $64.13 | $123.68 | 2,454,000 | — | — |
| 2007-10-16 | $63.50 | $122.47 | 1,423,700 | — | — |
| 2007-10-15 | $64.20 | $123.82 | 1,236,500 | — | — |
| 2007-10-12 | $64.24 | $123.90 | 1,019,000 | — | — |
| 2007-10-11 | $63.60 | $122.66 | 1,933,000 | — | — |
| 2007-10-10 | $63.16 | $121.81 | 1,324,600 | — | — |
| 2007-10-09 | $64.00 | $123.43 | 2,128,500 | — | — |
| 2007-10-08 | $64.01 | $123.45 | 1,397,900 | — | — |
| 2007-10-05 | $65.38 | $126.09 | 2,099,000 | — | — |
| 2007-10-04 | $63.76 | $122.97 | 1,156,400 | — | — |
| 2007-10-03 | $62.58 | $120.69 | 1,352,600 | — | — |
| 2007-10-02 | $63.40 | $122.28 | 1,254,000 | — | — |
| 2007-10-01 | $63.35 | $122.18 | 2,134,900 | — | — |
| 2007-09-28 | $62.21 | $119.98 | 1,422,200 | — | — |
| 2007-09-27 | $62.05 | $119.67 | 2,562,800 | — | — |
| 2007-09-26 | $63.13 | $121.76 | 1,424,200 | — | — |
| 2007-09-25 | $61.45 | $118.52 | 1,326,200 | — | — |
| 2007-09-24 | $61.48 | $118.57 | 1,426,600 | — | — |
| 2007-09-21 | $62.33 | $120.21 | 1,892,100 | — | — |
| 2007-09-20 | $60.89 | $117.44 | 1,297,400 | — | — |
| 2007-09-19 | $60.00 | $115.72 | 2,252,000 | — | — |
| 2007-09-18 | $59.36 | $114.48 | 2,233,600 | — | — |
| 2007-09-17 | $56.58 | $109.12 | 835,400 | — | — |
| 2007-09-14 | $56.51 | $108.99 | 1,184,800 | — | — |
| 2007-09-13 | $57.36 | $110.63 | 1,218,400 | — | — |
| 2007-09-12 | $56.02 | $108.04 | 1,406,100 | — | — |
| 2007-09-11 | $55.80 | $107.17 | 1,603,500 | — | — |
| 2007-09-10 | $55.58 | $106.75 | 972,800 | — | — |
| 2007-09-07 | $55.72 | $107.02 | 1,621,000 | — | — |
| 2007-09-06 | $57.87 | $111.15 | 1,467,600 | — | — |
| 2007-09-05 | $57.05 | $109.58 | 1,318,400 | — | — |
| 2007-09-04 | $58.83 | $112.99 | 1,408,500 | — | — |
| 2007-08-31 | $58.34 | $112.05 | 1,321,000 | — | — |
| 2007-08-30 | $56.74 | $108.98 | 1,295,900 | — | — |
| 2007-08-29 | $56.79 | $109.08 | 933,500 | — | — |
| 2007-08-28 | $54.75 | $105.16 | 1,410,500 | — | — |
| 2007-08-27 | $57.11 | $109.69 | 729,000 | — | — |
| 2007-08-24 | $57.34 | $110.13 | 1,792,400 | — | — |
| 2007-08-23 | $56.87 | $109.23 | 1,358,000 | — | — |
| 2007-08-22 | $58.04 | $111.49 | 1,936,400 | — | — |
| 2007-08-21 | $56.29 | $108.12 | 1,549,000 | — | — |
| 2007-08-20 | $54.84 | $105.33 | 1,580,800 | — | — |
| 2007-08-17 | $54.02 | $103.76 | 3,380,400 | — | — |
| 2007-08-16 | $53.01 | $101.81 | 5,623,400 | — | — |
| 2007-08-15 | $54.56 | $104.78 | 2,517,200 | — | — |
| 2007-08-14 | $55.74 | $107.06 | 2,503,200 | — | — |
| 2007-08-13 | $56.69 | $108.87 | 2,526,000 | — | — |
| 2007-08-10 | $55.89 | $107.35 | 5,422,400 | — | — |
| 2007-08-09 | $53.65 | $103.05 | 4,880,800 | — | — |
| 2007-08-08 | $56.01 | $107.58 | 4,849,200 | — | — |
| 2007-08-07 | $56.08 | $107.71 | 5,172,600 | — | — |
| 2007-08-06 | $56.79 | $109.07 | 3,849,200 | — | — |
| 2007-08-03 | $56.75 | $109.00 | 2,698,400 | — | — |
| 2007-08-02 | $58.61 | $112.57 | 2,778,400 | — | — |
| 2007-08-01 | $57.43 | $110.31 | 3,288,600 | — | — |
| 2007-07-31 | $56.45 | $108.41 | 3,944,200 | — | — |
| 2007-07-30 | $58.08 | $111.55 | 3,804,000 | — | — |
| 2007-07-27 | $57.03 | $109.53 | 4,033,000 | — | — |
| 2007-07-26 | $58.94 | $113.20 | 3,587,000 | — | — |
| 2007-07-25 | $60.24 | $115.70 | 3,153,400 | — | — |
| 2007-07-24 | $60.90 | $116.97 | 2,967,000 | — | — |
| 2007-07-23 | $62.75 | $120.52 | 3,520,800 | — | — |
| 2007-07-20 | $61.20 | $117.55 | 3,123,800 | — | — |
| 2007-07-19 | $61.10 | $117.35 | 6,529,400 | — | — |
| 2007-07-18 | $57.72 | $110.85 | 3,529,000 | — | — |
| 2007-07-17 | $57.38 | $110.20 | 1,545,400 | — | — |
| 2007-07-16 | $58.01 | $111.43 | 1,092,400 | — | — |
| 2007-07-13 | $57.40 | $110.24 | 950,200 | — | — |
| 2007-07-12 | $57.10 | $109.67 | 1,379,600 | — | — |
| 2007-07-11 | $55.85 | $107.27 | 1,567,600 | — | — |
| 2007-07-10 | $55.97 | $107.50 | 1,045,200 | — | — |
| 2007-07-09 | $57.03 | $109.53 | 1,139,000 | — | — |
| 2007-07-06 | $57.99 | $111.38 | 1,358,400 | — | — |
| 2007-07-05 | $56.96 | $109.39 | 1,114,600 | — | — |
| 2007-07-03 | $56.96 | $109.40 | 795,800 | — | — |
| 2007-07-02 | $56.75 | $109.00 | 1,633,600 | — | — |
| 2007-06-29 | $55.06 | $105.74 | 1,260,400 | — | — |
| 2007-06-28 | $55.38 | $106.36 | 1,211,000 | — | — |
| 2007-06-27 | $54.81 | $105.27 | 1,321,200 | — | — |
| 2007-06-26 | $54.50 | $104.68 | 1,516,600 | — | — |
| 2007-06-25 | $55.26 | $106.13 | 1,510,600 | — | — |
| 2007-06-22 | $55.63 | $106.84 | 2,434,400 | — | — |
| 2007-06-21 | $56.49 | $108.49 | 1,534,400 | — | — |
| 2007-06-20 | $55.92 | $107.41 | 3,121,400 | — | — |
| 2007-06-19 | $56.90 | $109.30 | 4,579,400 | — | — |
| 2007-06-18 | $54.42 | $104.51 | 1,101,400 | — | — |
| 2007-06-15 | $54.88 | $105.40 | 1,608,600 | — | — |
| 2007-06-14 | $54.79 | $105.23 | 2,282,000 | — | — |
| 2007-06-13 | $53.44 | $102.64 | 2,187,600 | — | — |
| 2007-06-12 | $52.62 | $100.68 | 2,525,400 | — | — |
| 2007-06-11 | $53.03 | $101.47 | 955,600 | — | — |
| 2007-06-08 | $53.29 | $101.98 | 1,461,200 | — | — |
| 2007-06-07 | $52.29 | $100.06 | 1,962,800 | — | — |
| 2007-06-06 | $53.13 | $101.67 | 1,341,400 | — | — |
| 2007-06-05 | $53.90 | $103.14 | 1,112,000 | — | — |
| 2007-06-04 | $54.09 | $103.51 | 2,297,000 | — | — |
| 2007-06-01 | $54.08 | $103.50 | 1,750,600 | — | — |
| 2007-05-31 | $53.65 | $102.67 | 860,200 | — | — |
| 2007-05-30 | $53.49 | $102.37 | 943,600 | — | — |
| 2007-05-29 | $53.22 | $101.83 | 1,495,000 | — | — |
| 2007-05-25 | $53.17 | $101.76 | 851,000 | — | — |
| 2007-05-24 | $53.13 | $101.68 | 1,841,800 | — | — |
| 2007-05-23 | $53.65 | $102.67 | 2,848,200 | — | — |
| 2007-05-22 | $52.46 | $100.38 | 1,236,400 | — | — |
| 2007-05-21 | $52.82 | $101.08 | 1,879,400 | — | — |
| 2007-05-18 | $52.69 | $100.83 | 1,424,800 | — | — |
| 2007-05-17 | $52.15 | $99.79 | 1,011,800 | — | — |
| 2007-05-16 | $52.15 | $99.80 | 1,375,000 | — | — |
| 2007-05-15 | $51.87 | $99.25 | 1,781,200 | — | — |
| 2007-05-14 | $51.88 | $99.27 | 2,028,200 | — | — |
| 2007-05-11 | $51.24 | $98.04 | 1,512,000 | — | — |
| 2007-05-10 | $50.86 | $97.32 | 1,818,000 | — | — |
| 2007-05-09 | $51.43 | $98.42 | 2,458,000 | — | — |
| 2007-05-08 | $51.34 | $98.24 | 987,200 | — | — |
| 2007-05-07 | $51.74 | $99.00 | 942,000 | — | — |
| 2007-05-04 | $51.63 | $98.79 | 1,437,400 | — | — |
| 2007-05-03 | $51.87 | $99.26 | 1,568,200 | — | — |
| 2007-05-02 | $51.24 | $98.05 | 989,600 | — | — |
| 2007-05-01 | $50.92 | $97.43 | 1,437,000 | — | — |
| 2007-04-30 | $50.83 | $97.28 | 1,483,600 | — | — |
| 2007-04-27 | $51.86 | $99.23 | 1,209,400 | — | — |
| 2007-04-26 | $51.33 | $98.24 | 1,208,000 | — | — |
| 2007-04-25 | $51.56 | $98.66 | 1,835,000 | — | — |
| 2007-04-24 | $50.38 | $96.42 | 2,805,600 | — | — |
| 2007-04-23 | $50.96 | $97.52 | 1,566,000 | — | — |
| 2007-04-20 | $50.87 | $97.35 | 3,659,600 | — | — |
| 2007-04-19 | $50.29 | $96.23 | 10,282,200 | — | — |
| 2007-04-18 | $47.88 | $91.63 | 1,784,800 | — | — |
| 2007-04-17 | $48.06 | $91.97 | 1,442,800 | — | — |
| 2007-04-16 | $48.10 | $92.04 | 2,719,400 | — | — |
| 2007-04-13 | $47.17 | $90.27 | 2,640,600 | — | — |
| 2007-04-12 | $46.19 | $88.39 | 1,637,400 | — | — |
| 2007-04-11 | $45.55 | $87.17 | 1,705,000 | — | — |
| 2007-04-10 | $45.66 | $87.38 | 1,477,600 | — | — |
| 2007-04-09 | $46.28 | $88.56 | 810,200 | — | — |
| 2007-04-05 | $46.31 | $88.62 | 765,200 | — | — |
| 2007-04-04 | $46.33 | $88.66 | 1,105,000 | — | — |
| 2007-04-03 | $46.29 | $88.57 | 1,845,600 | — | — |
| 2007-04-02 | $45.35 | $86.77 | 1,514,600 | — | — |
| 2007-03-30 | $44.90 | $85.92 | 1,620,000 | — | — |
| 2007-03-29 | $45.04 | $86.20 | 2,313,800 | — | — |
| 2007-03-28 | $44.67 | $85.47 | 1,503,200 | — | — |
| 2007-03-27 | $45.21 | $86.50 | 1,528,000 | — | — |
| 2007-03-26 | $45.86 | $87.75 | 1,428,400 | — | — |
| 2007-03-23 | $46.46 | $88.91 | 2,455,800 | — | — |
| 2007-03-22 | $45.70 | $87.44 | 4,057,200 | — | — |
| 2007-03-21 | $46.72 | $89.39 | 2,219,800 | — | — |
| 2007-03-20 | $46.07 | $88.16 | 1,331,400 | — | — |
| 2007-03-19 | $45.88 | $87.79 | 1,447,400 | — | — |
| 2007-03-16 | $44.97 | $86.06 | 2,020,000 | — | — |
| 2007-03-15 | $44.76 | $85.65 | 1,015,200 | — | — |
| 2007-03-14 | $44.65 | $85.44 | 1,973,400 | — | — |
| 2007-03-13 | $44.08 | $84.35 | 1,667,000 | — | — |
| 2007-03-12 | $44.91 | $85.94 | 1,956,600 | — | — |
| 2007-03-09 | $44.97 | $86.06 | 1,898,000 | — | — |
| 2007-03-08 | $45.29 | $86.66 | 1,405,200 | — | — |
| 2007-03-07 | $44.45 | $85.05 | 1,993,200 | — | — |
| 2007-03-06 | $44.98 | $85.70 | 2,757,800 | — | — |
| 2007-03-05 | $44.24 | $84.28 | 2,945,600 | — | — |
| 2007-03-02 | $44.79 | $85.33 | 2,636,600 | — | — |
| 2007-03-01 | $45.85 | $87.36 | 2,841,800 | — | — |
| 2007-02-28 | $46.13 | $87.90 | 2,962,400 | — | — |
| 2007-02-27 | $45.42 | $86.53 | 4,975,600 | — | — |
| 2007-02-26 | $47.58 | $90.66 | 2,042,600 | — | — |
| 2007-02-23 | $48.08 | $91.61 | 1,546,400 | — | — |
| 2007-02-22 | $48.15 | $91.74 | 2,050,400 | — | — |
| 2007-02-21 | $48.90 | $93.17 | 1,462,000 | — | — |
| 2007-02-20 | $49.04 | $93.43 | 1,041,600 | — | — |
| 2007-02-16 | $48.65 | $92.70 | 1,027,200 | — | — |
| 2007-02-15 | $48.86 | $93.09 | 1,530,600 | — | — |
| 2007-02-14 | $48.87 | $93.11 | 1,703,600 | — | — |
| 2007-02-13 | $48.88 | $93.13 | 1,466,400 | — | — |
| 2007-02-12 | $48.26 | $91.96 | 1,896,400 | — | — |
| 2007-02-09 | $48.18 | $91.80 | 2,291,400 | — | — |
| 2007-02-08 | $48.26 | $91.94 | 1,863,200 | — | — |
| 2007-02-07 | $48.17 | $91.79 | 3,792,000 | — | — |
| 2007-02-06 | $47.51 | $90.51 | 3,368,200 | — | — |
| 2007-02-05 | $46.92 | $89.41 | 1,171,200 | — | — |
| 2007-02-02 | $46.83 | $89.22 | 2,558,200 | — | — |
| 2007-02-01 | $47.08 | $89.69 | 3,132,800 | — | — |
| 2007-01-31 | $46.58 | $88.76 | 4,001,600 | — | — |
| 2007-01-30 | $45.67 | $87.03 | 4,572,200 | — | — |
| 2007-01-29 | $46.65 | $88.88 | 3,178,000 | — | — |
| 2007-01-26 | $46.05 | $87.74 | 4,516,200 | — | — |
| 2007-01-25 | $46.58 | $88.74 | 8,639,400 | — | — |
| 2007-01-24 | $48.29 | $92.01 | 2,101,600 | — | — |
| 2007-01-23 | $47.92 | $91.31 | 2,252,400 | — | — |
| 2007-01-22 | $47.42 | $90.34 | 3,245,400 | — | — |
| 2007-01-19 | $47.58 | $90.65 | 9,602,200 | — | — |
| 2007-01-18 | $48.95 | $93.27 | 1,579,000 | — | — |
| 2007-01-17 | $49.10 | $93.55 | 2,174,800 | — | — |
| 2007-01-16 | $48.65 | $92.69 | 2,121,800 | — | — |
| 2007-01-12 | $48.09 | $91.63 | 1,795,000 | — | — |
| 2007-01-11 | $47.88 | $91.22 | 2,419,000 | — | — |
| 2007-01-10 | $46.97 | $89.49 | 2,148,600 | — | — |
| 2007-01-09 | $46.95 | $89.46 | 1,682,200 | — | — |
| 2007-01-08 | $47.11 | $89.75 | 1,377,000 | — | — |
| 2007-01-05 | $47.11 | $89.76 | 2,216,800 | — | — |
| 2007-01-04 | $47.17 | $89.89 | 2,854,800 | — | — |
| 2007-01-03 | $47.63 | $90.74 | 2,880,000 | — | — |