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
- 1984-10-17 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 | $58.20 | $58.64 | 3,394,900 | — | — |
| 2007-12-28 | $58.28 | $58.72 | 3,735,400 | — | — |
| 2007-12-27 | $58.36 | $58.80 | 4,671,800 | — | — |
| 2007-12-26 | $58.95 | $59.39 | 3,192,300 | — | — |
| 2007-12-24 | $58.88 | $59.32 | 1,934,400 | — | — |
| 2007-12-21 | $58.99 | $59.43 | 11,114,800 | — | — |
| 2007-12-20 | $58.11 | $58.54 | 6,728,800 | — | — |
| 2007-12-19 | $57.36 | $57.79 | 4,455,600 | — | — |
| 2007-12-18 | $57.20 | $57.63 | 6,548,300 | — | — |
| 2007-12-17 | $56.59 | $57.01 | 5,754,600 | — | — |
| 2007-12-14 | $56.73 | $57.15 | 6,931,000 | — | — |
| 2007-12-13 | $57.03 | $57.46 | 8,543,000 | — | — |
| 2007-12-12 | $57.47 | $57.90 | 13,495,200 | — | — |
| 2007-12-11 | $57.07 | $57.50 | 11,885,800 | — | — |
| 2007-12-10 | $57.87 | $58.30 | 11,171,800 | — | — |
| 2007-12-07 | $56.65 | $57.07 | 8,187,700 | — | — |
| 2007-12-06 | $55.98 | $56.40 | 6,723,600 | — | — |
| 2007-12-05 | $54.68 | $55.09 | 10,883,600 | — | — |
| 2007-12-04 | $54.33 | $54.74 | 9,493,200 | — | — |
| 2007-12-03 | $54.63 | $55.04 | 7,170,700 | — | — |
| 2007-11-30 | $55.00 | $55.41 | 6,047,100 | — | — |
| 2007-11-29 | $54.76 | $55.17 | 6,164,600 | — | — |
| 2007-11-28 | $54.72 | $55.13 | 8,769,300 | — | — |
| 2007-11-27 | $54.29 | $54.70 | 7,889,600 | — | — |
| 2007-11-26 | $53.38 | $53.78 | 6,500,600 | — | — |
| 2007-11-23 | $54.07 | $54.47 | 2,963,700 | — | — |
| 2007-11-21 | $53.41 | $53.81 | 7,021,500 | — | — |
| 2007-11-20 | $54.07 | $54.47 | 8,674,200 | — | — |
| 2007-11-19 | $53.49 | $53.89 | 8,233,200 | — | — |
| 2007-11-16 | $53.42 | $53.82 | 8,204,700 | — | — |
| 2007-11-15 | $53.02 | $53.42 | 7,615,200 | — | — |
| 2007-11-14 | $53.04 | $53.44 | 7,846,700 | — | — |
| 2007-11-13 | $53.30 | $53.70 | 11,340,300 | — | — |
| 2007-11-12 | $52.64 | $53.03 | 13,544,100 | — | — |
| 2007-11-09 | $51.67 | $52.06 | 16,514,700 | — | — |
| 2007-11-08 | $50.29 | $50.67 | 7,339,100 | — | — |
| 2007-11-07 | $49.85 | $50.22 | 10,515,700 | — | — |
| 2007-11-06 | $49.59 | $49.96 | 4,752,000 | — | — |
| 2007-11-05 | $49.12 | $49.49 | 6,618,400 | — | — |
| 2007-11-02 | $48.94 | $49.31 | 7,492,800 | — | — |
| 2007-11-01 | $48.55 | $48.91 | 6,727,600 | — | — |
| 2007-10-31 | $49.15 | $49.52 | 9,457,100 | — | — |
| 2007-10-30 | $47.90 | $48.26 | 5,111,300 | — | — |
| 2007-10-29 | $47.95 | $48.31 | 4,789,800 | — | — |
| 2007-10-26 | $47.99 | $48.35 | 6,127,600 | — | — |
| 2007-10-25 | $48.53 | $48.89 | 6,569,800 | — | — |
| 2007-10-24 | $48.47 | $48.83 | 7,371,800 | — | — |
| 2007-10-23 | $48.84 | $49.21 | 6,565,100 | — | — |
| 2007-10-22 | $48.13 | $48.49 | 7,585,700 | — | — |
| 2007-10-19 | $47.45 | $47.81 | 11,601,200 | — | — |
| 2007-10-18 | $48.10 | $48.46 | 20,643,600 | — | — |
| 2007-10-17 | $48.60 | $48.96 | 5,703,600 | — | — |
| 2007-10-16 | $48.50 | $48.86 | 6,462,000 | — | — |
| 2007-10-15 | $48.93 | $49.30 | 8,021,300 | — | — |
| 2007-10-12 | $49.69 | $50.06 | 9,159,300 | — | — |
| 2007-10-11 | $49.34 | $49.71 | 10,103,300 | — | — |
| 2007-10-10 | $49.33 | $49.70 | 13,164,600 | — | — |
| 2007-10-09 | $48.49 | $48.85 | 7,991,400 | — | — |
| 2007-10-08 | $47.81 | $48.17 | 3,853,800 | — | — |
| 2007-10-05 | $47.70 | $48.06 | 7,696,600 | — | — |
| 2007-10-04 | $47.38 | $47.73 | 8,023,900 | — | — |
| 2007-10-03 | $47.05 | $47.40 | 13,402,800 | — | — |
| 2007-10-02 | $47.89 | $48.25 | 8,577,600 | — | — |
| 2007-10-01 | $48.14 | $48.50 | 7,450,800 | — | — |
| 2007-09-28 | $48.43 | $48.79 | 12,939,200 | — | — |
| 2007-09-27 | $49.26 | $49.63 | 7,162,100 | — | — |
| 2007-09-26 | $49.31 | $49.68 | 8,035,400 | — | — |
| 2007-09-25 | $49.48 | $49.85 | 7,868,700 | — | — |
| 2007-09-24 | $49.56 | $49.93 | 12,594,500 | — | — |
| 2007-09-21 | $49.91 | $50.28 | 9,616,200 | — | — |
| 2007-09-20 | $49.81 | $50.18 | 5,387,300 | — | — |
| 2007-09-19 | $49.84 | $50.21 | 7,488,600 | — | — |
| 2007-09-18 | $50.10 | $50.47 | 9,324,900 | — | — |
| 2007-09-17 | $49.95 | $50.32 | 6,284,300 | — | — |
| 2007-09-14 | $49.91 | $50.28 | 7,101,700 | — | — |
| 2007-09-13 | $49.55 | $49.92 | 5,046,800 | — | — |
| 2007-09-12 | $49.47 | $49.84 | 6,619,700 | — | — |
| 2007-09-11 | $49.57 | $49.94 | 5,778,100 | — | — |
| 2007-09-10 | $49.12 | $49.49 | 6,124,300 | — | — |
| 2007-09-07 | $49.19 | $49.56 | 4,200,100 | — | — |
| 2007-09-06 | $49.60 | $49.97 | 4,168,900 | — | — |
| 2007-09-05 | $49.29 | $49.66 | 6,183,800 | — | — |
| 2007-09-04 | $50.19 | $50.57 | 7,922,300 | — | — |
| 2007-08-31 | $50.01 | $50.38 | 9,211,400 | — | — |
| 2007-08-30 | $49.05 | $49.42 | 6,553,300 | — | — |
| 2007-08-29 | $48.69 | $49.05 | 6,245,200 | — | — |
| 2007-08-28 | $48.63 | $48.99 | 5,267,400 | — | — |
| 2007-08-27 | $49.19 | $49.56 | 4,221,300 | — | — |
| 2007-08-24 | $49.61 | $49.98 | 6,220,000 | — | — |
| 2007-08-23 | $48.62 | $48.98 | 5,916,500 | — | — |
| 2007-08-22 | $48.65 | $49.01 | 10,318,200 | — | — |
| 2007-08-21 | $49.56 | $49.93 | 5,805,300 | — | — |
| 2007-08-20 | $49.55 | $49.92 | 7,082,900 | — | — |
| 2007-08-17 | $49.80 | $50.17 | 9,515,400 | — | — |
| 2007-08-16 | $48.86 | $49.23 | 9,655,400 | — | — |
| 2007-08-15 | $49.12 | $49.49 | 10,229,600 | — | — |
| 2007-08-14 | $48.48 | $48.84 | 6,202,000 | — | — |
| 2007-08-13 | $49.04 | $49.41 | 12,146,600 | — | — |
| 2007-08-10 | $47.48 | $47.84 | 11,879,500 | — | — |
| 2007-08-09 | $46.33 | $46.68 | 14,537,200 | — | — |
| 2007-08-08 | $47.57 | $47.93 | 10,244,600 | — | — |
| 2007-08-07 | $47.99 | $48.35 | 9,495,000 | — | — |
| 2007-08-06 | $48.50 | $48.86 | 9,647,900 | — | — |
| 2007-08-03 | $47.50 | $47.86 | 10,970,100 | — | — |
| 2007-08-02 | $48.36 | $48.72 | 10,394,800 | — | — |
| 2007-08-01 | $47.99 | $48.35 | 11,590,900 | — | — |
| 2007-07-31 | $48.43 | $48.79 | 10,434,800 | — | — |
| 2007-07-30 | $48.94 | $49.31 | 7,892,100 | — | — |
| 2007-07-27 | $49.13 | $49.50 | 10,559,500 | — | — |
| 2007-07-26 | $50.21 | $50.59 | 8,703,200 | — | — |
| 2007-07-25 | $51.21 | $51.59 | 8,547,700 | — | — |
| 2007-07-24 | $51.00 | $51.38 | 8,679,200 | — | — |
| 2007-07-23 | $51.17 | $51.55 | 6,810,200 | — | — |
| 2007-07-20 | $51.32 | $51.70 | 9,549,000 | — | — |
| 2007-07-19 | $51.89 | $52.28 | 17,658,500 | — | — |
| 2007-07-18 | $53.58 | $53.98 | 9,001,700 | — | — |
| 2007-07-17 | $53.00 | $53.40 | 5,691,200 | — | — |
| 2007-07-16 | $52.95 | $53.35 | 6,168,300 | — | — |
| 2007-07-13 | $52.98 | $53.38 | 4,476,300 | — | — |
| 2007-07-12 | $53.09 | $53.49 | 12,038,400 | — | — |
| 2007-07-11 | $51.41 | $51.79 | 12,962,500 | — | — |
| 2007-07-10 | $51.55 | $51.94 | 7,001,600 | — | — |
| 2007-07-09 | $51.97 | $52.36 | 7,362,800 | — | — |
| 2007-07-06 | $53.02 | $53.42 | 4,825,800 | — | — |
| 2007-07-05 | $52.45 | $52.84 | 6,866,000 | — | — |
| 2007-07-03 | $52.14 | $52.53 | 2,751,200 | — | — |
| 2007-07-02 | $52.22 | $52.61 | 6,847,500 | — | — |
| 2007-06-29 | $51.14 | $51.52 | 10,126,000 | — | — |
| 2007-06-28 | $52.10 | $52.49 | 6,556,300 | — | — |
| 2007-06-27 | $51.75 | $52.14 | 4,839,800 | — | — |
| 2007-06-26 | $51.79 | $52.18 | 5,170,500 | — | — |
| 2007-06-25 | $51.50 | $51.89 | 6,007,200 | — | — |
| 2007-06-22 | $51.30 | $51.68 | 7,963,200 | — | — |
| 2007-06-21 | $51.77 | $52.16 | 7,153,500 | — | — |
| 2007-06-20 | $51.50 | $51.89 | 12,729,100 | — | — |
| 2007-06-19 | $52.74 | $53.13 | 5,666,400 | — | — |
| 2007-06-18 | $52.87 | $53.27 | 4,328,700 | — | — |
| 2007-06-15 | $52.90 | $53.30 | 7,574,800 | — | — |
| 2007-06-14 | $52.95 | $53.35 | 4,175,300 | — | — |
| 2007-06-13 | $53.11 | $53.51 | 7,285,000 | — | — |
| 2007-06-12 | $52.99 | $53.39 | 6,583,200 | — | — |
| 2007-06-11 | $53.19 | $53.59 | 4,416,600 | — | — |
| 2007-06-08 | $53.67 | $54.07 | 5,842,100 | — | — |
| 2007-06-07 | $53.36 | $53.76 | 6,274,200 | — | — |
| 2007-06-06 | $53.97 | $54.37 | 4,652,900 | — | — |
| 2007-06-05 | $54.70 | $55.11 | 5,617,800 | — | — |
| 2007-06-04 | $55.20 | $55.61 | 4,580,400 | — | — |
| 2007-06-01 | $55.21 | $55.62 | 6,150,700 | — | — |
| 2007-05-31 | $54.77 | $55.18 | 7,238,100 | — | — |
| 2007-05-30 | $54.57 | $54.98 | 4,266,900 | — | — |
| 2007-05-29 | $54.57 | $54.98 | 5,129,700 | — | — |
| 2007-05-25 | $54.41 | $54.82 | 4,909,800 | — | — |
| 2007-05-24 | $54.21 | $54.62 | 8,538,300 | — | — |
| 2007-05-23 | $53.93 | $54.33 | 6,721,000 | — | — |
| 2007-05-22 | $53.89 | $54.29 | 6,655,700 | — | — |
| 2007-05-21 | $53.50 | $53.90 | 6,847,900 | — | — |
| 2007-05-18 | $53.47 | $53.87 | 5,922,600 | — | — |
| 2007-05-17 | $53.65 | $54.05 | 4,840,800 | — | — |
| 2007-05-16 | $53.80 | $54.20 | 6,847,500 | — | — |
| 2007-05-15 | $52.68 | $53.07 | 6,632,000 | — | — |
| 2007-05-14 | $52.83 | $53.23 | 5,883,800 | — | — |
| 2007-05-11 | $53.59 | $53.99 | 7,440,700 | — | — |
| 2007-05-10 | $53.02 | $53.42 | 4,780,800 | — | — |
| 2007-05-09 | $53.09 | $53.49 | 6,941,500 | — | — |
| 2007-05-08 | $53.11 | $53.51 | 8,615,500 | — | — |
| 2007-05-07 | $53.25 | $53.65 | 8,083,500 | — | — |
| 2007-05-04 | $53.57 | $53.97 | 5,999,900 | — | — |
| 2007-05-03 | $53.19 | $53.59 | 7,602,000 | — | — |
| 2007-05-02 | $53.79 | $54.19 | 7,340,900 | — | — |
| 2007-05-01 | $52.75 | $53.14 | 9,132,800 | — | — |
| 2007-04-30 | $53.06 | $53.46 | 7,393,900 | — | — |
| 2007-04-27 | $53.15 | $53.55 | 6,330,800 | — | — |
| 2007-04-26 | $52.71 | $53.10 | 14,477,500 | — | — |
| 2007-04-25 | $52.94 | $53.34 | 14,426,200 | — | — |
| 2007-04-24 | $54.23 | $54.64 | 9,378,500 | — | — |
| 2007-04-23 | $53.95 | $54.35 | 7,865,400 | — | — |
| 2007-04-20 | $53.20 | $53.60 | 13,710,900 | — | — |
| 2007-04-19 | $52.05 | $52.44 | 19,605,100 | — | — |
| 2007-04-18 | $54.21 | $54.62 | 7,377,000 | — | — |
| 2007-04-17 | $54.62 | $55.03 | 12,462,200 | — | — |
| 2007-04-16 | $53.85 | $54.25 | 6,470,900 | — | — |
| 2007-04-13 | $52.95 | $53.35 | 6,946,800 | — | — |
| 2007-04-12 | $53.12 | $53.52 | 5,216,000 | — | — |
| 2007-04-11 | $53.14 | $53.54 | 10,239,700 | — | — |
| 2007-04-10 | $54.24 | $54.65 | 8,314,800 | — | — |
| 2007-04-09 | $54.88 | $55.29 | 8,099,000 | — | — |
| 2007-04-05 | $55.33 | $55.74 | 9,043,800 | — | — |
| 2007-04-04 | $55.06 | $55.47 | 8,705,200 | — | — |
| 2007-04-03 | $54.61 | $55.02 | 9,027,800 | — | — |
| 2007-04-02 | $53.73 | $54.13 | 8,847,400 | — | — |
| 2007-03-30 | $52.97 | $53.37 | 8,706,200 | — | — |
| 2007-03-29 | $52.84 | $53.24 | 26,372,300 | — | — |
| 2007-03-28 | $54.81 | $55.19 | 12,456,100 | — | — |
| 2007-03-27 | $55.85 | $56.24 | 15,167,800 | — | — |
| 2007-03-26 | $56.88 | $57.27 | 9,689,000 | — | — |
| 2007-03-23 | $56.51 | $56.90 | 8,674,100 | — | — |
| 2007-03-22 | $55.69 | $56.08 | 12,849,200 | — | — |
| 2007-03-21 | $55.03 | $55.41 | 13,092,400 | — | — |
| 2007-03-20 | $54.10 | $54.47 | 9,084,100 | — | — |
| 2007-03-19 | $54.30 | $54.68 | 7,729,800 | — | — |
| 2007-03-16 | $53.13 | $53.50 | 12,425,700 | — | — |
| 2007-03-15 | $54.05 | $54.42 | 6,508,200 | — | — |
| 2007-03-14 | $53.37 | $53.74 | 8,599,100 | — | — |
| 2007-03-13 | $53.00 | $53.37 | 10,299,700 | — | — |
| 2007-03-12 | $53.27 | $53.64 | 6,895,600 | — | — |
| 2007-03-09 | $53.00 | $53.37 | 4,786,100 | — | — |
| 2007-03-08 | $53.33 | $53.70 | 6,038,300 | — | — |
| 2007-03-07 | $53.80 | $54.17 | 6,584,300 | — | — |
| 2007-03-06 | $53.98 | $54.35 | 13,281,200 | — | — |
| 2007-03-05 | $52.96 | $53.33 | 9,355,200 | — | — |
| 2007-03-02 | $54.18 | $54.56 | 13,175,700 | — | — |
| 2007-03-01 | $52.74 | $53.11 | 8,698,200 | — | — |
| 2007-02-28 | $52.18 | $52.54 | 7,015,300 | — | — |
| 2007-02-27 | $51.71 | $52.07 | 8,615,400 | — | — |
| 2007-02-26 | $53.21 | $53.58 | 4,700,700 | — | — |
| 2007-02-23 | $53.03 | $53.40 | 4,587,700 | — | — |
| 2007-02-22 | $53.72 | $54.09 | 3,893,100 | — | — |
| 2007-02-21 | $53.53 | $53.90 | 4,792,000 | — | — |
| 2007-02-20 | $53.82 | $54.19 | 6,237,000 | — | — |
| 2007-02-16 | $53.95 | $54.32 | 6,276,000 | — | — |
| 2007-02-15 | $53.61 | $53.98 | 8,389,500 | — | — |
| 2007-02-14 | $51.64 | $52.00 | 5,125,200 | — | — |
| 2007-02-13 | $51.61 | $51.97 | 6,080,700 | — | — |
| 2007-02-12 | $51.62 | $51.98 | 4,360,200 | — | — |
| 2007-02-09 | $50.88 | $51.23 | 4,438,700 | — | — |
| 2007-02-08 | $51.24 | $51.60 | 4,105,700 | — | — |
| 2007-02-07 | $51.25 | $51.61 | 5,172,000 | — | — |
| 2007-02-06 | $50.99 | $51.34 | 10,969,400 | — | — |
| 2007-02-05 | $52.33 | $52.69 | 6,472,500 | — | — |
| 2007-02-02 | $52.91 | $53.28 | 4,959,500 | — | — |
| 2007-02-01 | $52.80 | $53.17 | 4,694,500 | — | — |
| 2007-01-31 | $52.26 | $52.62 | 4,265,600 | — | — |
| 2007-01-30 | $52.21 | $52.57 | 5,881,200 | — | — |
| 2007-01-29 | $51.73 | $52.09 | 5,026,500 | — | — |
| 2007-01-26 | $51.54 | $51.90 | 4,097,600 | — | — |
| 2007-01-25 | $52.10 | $52.46 | 4,976,800 | — | — |
| 2007-01-24 | $51.80 | $52.16 | 8,157,300 | — | — |
| 2007-01-23 | $51.47 | $51.83 | 7,639,300 | — | — |
| 2007-01-22 | $52.19 | $52.55 | 8,795,700 | — | — |
| 2007-01-19 | $53.20 | $53.57 | 8,131,200 | — | — |
| 2007-01-18 | $53.80 | $54.17 | 13,144,300 | — | — |
| 2007-01-17 | $55.65 | $56.04 | 6,731,900 | — | — |
| 2007-01-16 | $55.75 | $56.14 | 8,213,400 | — | — |
| 2007-01-12 | $55.10 | $55.48 | 8,345,700 | — | — |
| 2007-01-11 | $54.45 | $54.83 | 5,491,000 | — | — |
| 2007-01-10 | $52.83 | $53.20 | 5,075,600 | — | — |
| 2007-01-09 | $52.68 | $53.05 | 5,483,900 | — | — |
| 2007-01-08 | $53.32 | $53.69 | 4,344,100 | — | — |
| 2007-01-05 | $52.55 | $52.91 | 6,215,700 | — | — |
| 2007-01-04 | $52.91 | $53.28 | 5,152,500 | — | — |
| 2007-01-03 | $52.57 | $52.93 | 8,360,300 | — | — |