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
- 1973-05-03 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 | $73.74 | $221.59 | 1,196,500 | — | — |
| 2007-12-28 | $73.58 | $221.11 | 1,083,000 | — | — |
| 2007-12-27 | $73.00 | $219.37 | 1,139,900 | — | — |
| 2007-12-26 | $73.54 | $220.99 | 705,600 | — | — |
| 2007-12-24 | $74.13 | $222.76 | 907,700 | — | — |
| 2007-12-21 | $74.09 | $222.64 | 2,947,800 | — | — |
| 2007-12-20 | $71.48 | $214.80 | 1,153,600 | — | — |
| 2007-12-19 | $70.77 | $212.67 | 968,100 | — | — |
| 2007-12-18 | $70.78 | $212.70 | 1,336,300 | — | — |
| 2007-12-17 | $70.22 | $211.01 | 2,225,600 | — | — |
| 2007-12-14 | $72.49 | $217.83 | 1,651,800 | — | — |
| 2007-12-13 | $74.51 | $223.90 | 1,626,400 | — | — |
| 2007-12-12 | $73.88 | $222.01 | 1,544,100 | — | — |
| 2007-12-11 | $74.10 | $222.67 | 1,894,000 | — | — |
| 2007-12-10 | $77.68 | $233.43 | 1,411,500 | — | — |
| 2007-12-07 | $75.53 | $226.97 | 1,498,500 | — | — |
| 2007-12-06 | $75.90 | $228.08 | 1,975,800 | — | — |
| 2007-12-05 | $72.80 | $218.77 | 1,729,900 | — | — |
| 2007-12-04 | $71.12 | $213.72 | 1,364,200 | — | — |
| 2007-12-03 | $72.49 | $217.83 | 1,510,600 | — | — |
| 2007-11-30 | $73.18 | $219.91 | 1,998,400 | — | — |
| 2007-11-29 | $72.00 | $216.36 | 1,856,100 | — | — |
| 2007-11-28 | $72.05 | $216.51 | 2,596,100 | — | — |
| 2007-11-27 | $69.54 | $208.97 | 4,164,500 | — | — |
| 2007-11-26 | $68.02 | $204.40 | 2,385,900 | — | — |
| 2007-11-23 | $68.71 | $206.48 | 512,100 | — | — |
| 2007-11-21 | $67.79 | $203.71 | 2,409,600 | — | — |
| 2007-11-20 | $68.29 | $205.21 | 4,306,900 | — | — |
| 2007-11-19 | $68.37 | $205.45 | 3,294,600 | — | — |
| 2007-11-16 | $71.78 | $215.70 | 2,116,400 | — | — |
| 2007-11-15 | $72.71 | $218.50 | 3,596,700 | — | — |
| 2007-11-14 | $73.05 | $219.52 | 2,800,900 | — | — |
| 2007-11-13 | $73.99 | $222.34 | 4,542,000 | — | — |
| 2007-11-12 | $71.77 | $215.67 | 3,550,500 | — | — |
| 2007-11-09 | $69.42 | $208.61 | 1,824,500 | — | — |
| 2007-11-08 | $70.14 | $210.77 | 2,868,000 | — | — |
| 2007-11-07 | $70.20 | $210.95 | 1,735,800 | — | — |
| 2007-11-06 | $73.44 | $218.89 | 1,770,000 | — | — |
| 2007-11-05 | $73.04 | $217.69 | 1,310,200 | — | — |
| 2007-11-02 | $73.27 | $218.38 | 2,297,100 | — | — |
| 2007-11-01 | $73.37 | $218.68 | 2,252,600 | — | — |
| 2007-10-31 | $75.91 | $226.25 | 2,782,400 | — | — |
| 2007-10-30 | $74.31 | $221.48 | 2,666,100 | — | — |
| 2007-10-29 | $73.85 | $220.11 | 4,132,900 | — | — |
| 2007-10-26 | $68.34 | $203.69 | 1,224,700 | — | — |
| 2007-10-25 | $67.81 | $202.11 | 2,440,700 | — | — |
| 2007-10-24 | $68.44 | $203.98 | 1,764,500 | — | — |
| 2007-10-23 | $67.95 | $202.52 | 2,599,900 | — | — |
| 2007-10-22 | $67.75 | $201.93 | 2,632,700 | — | — |
| 2007-10-19 | $69.69 | $207.71 | 2,160,000 | — | — |
| 2007-10-18 | $71.60 | $213.40 | 1,316,400 | — | — |
| 2007-10-17 | $70.42 | $209.89 | 2,092,800 | — | — |
| 2007-10-16 | $70.64 | $210.54 | 1,927,900 | — | — |
| 2007-10-15 | $72.79 | $216.95 | 1,352,700 | — | — |
| 2007-10-12 | $73.40 | $218.77 | 859,200 | — | — |
| 2007-10-11 | $73.43 | $218.86 | 1,530,500 | — | — |
| 2007-10-10 | $73.68 | $219.60 | 1,412,100 | — | — |
| 2007-10-09 | $75.25 | $224.28 | 1,285,300 | — | — |
| 2007-10-08 | $74.75 | $222.79 | 782,300 | — | — |
| 2007-10-05 | $75.76 | $225.80 | 2,033,800 | — | — |
| 2007-10-04 | $73.19 | $218.14 | 1,169,000 | — | — |
| 2007-10-03 | $72.53 | $216.17 | 1,214,500 | — | — |
| 2007-10-02 | $73.20 | $218.17 | 1,184,900 | — | — |
| 2007-10-01 | $74.33 | $221.54 | 1,655,000 | — | — |
| 2007-09-28 | $72.30 | $215.49 | 1,254,200 | — | — |
| 2007-09-27 | $73.10 | $217.87 | 1,082,400 | — | — |
| 2007-09-26 | $71.65 | $213.55 | 1,253,800 | — | — |
| 2007-09-25 | $70.87 | $211.23 | 2,146,000 | — | — |
| 2007-09-24 | $71.13 | $212.00 | 1,768,500 | — | — |
| 2007-09-21 | $71.87 | $214.21 | 1,992,100 | — | — |
| 2007-09-20 | $70.92 | $211.38 | 1,891,900 | — | — |
| 2007-09-19 | $72.70 | $216.68 | 3,698,300 | — | — |
| 2007-09-18 | $72.43 | $215.88 | 2,348,900 | — | — |
| 2007-09-17 | $69.17 | $206.16 | 1,207,700 | — | — |
| 2007-09-14 | $69.39 | $206.82 | 1,902,300 | — | — |
| 2007-09-13 | $69.04 | $205.77 | 1,590,400 | — | — |
| 2007-09-12 | $68.31 | $203.60 | 1,491,000 | — | — |
| 2007-09-11 | $67.63 | $201.57 | 1,902,800 | — | — |
| 2007-09-10 | $66.85 | $199.24 | 2,158,600 | — | — |
| 2007-09-07 | $67.30 | $200.59 | 2,092,800 | — | — |
| 2007-09-06 | $68.82 | $205.12 | 2,291,500 | — | — |
| 2007-09-05 | $67.23 | $200.38 | 1,566,700 | — | — |
| 2007-09-04 | $68.43 | $203.95 | 1,287,300 | — | — |
| 2007-08-31 | $68.17 | $203.18 | 1,819,800 | — | — |
| 2007-08-30 | $67.48 | $201.12 | 1,939,900 | — | — |
| 2007-08-29 | $67.63 | $201.57 | 1,557,900 | — | — |
| 2007-08-28 | $64.94 | $193.55 | 2,542,600 | — | — |
| 2007-08-27 | $66.94 | $199.51 | 1,848,800 | — | — |
| 2007-08-24 | $67.05 | $199.84 | 2,215,300 | — | — |
| 2007-08-23 | $66.75 | $198.95 | 2,486,800 | — | — |
| 2007-08-22 | $67.00 | $199.69 | 2,528,200 | — | — |
| 2007-08-21 | $65.99 | $196.68 | 2,031,100 | — | — |
| 2007-08-20 | $65.25 | $194.48 | 2,415,000 | — | — |
| 2007-08-17 | $65.00 | $193.73 | 3,948,000 | — | — |
| 2007-08-16 | $62.97 | $187.68 | 6,004,800 | — | — |
| 2007-08-15 | $63.28 | $188.60 | 3,251,200 | — | — |
| 2007-08-14 | $65.47 | $195.13 | 4,384,000 | — | — |
| 2007-08-13 | $68.65 | $204.61 | 3,570,800 | — | — |
| 2007-08-10 | $66.42 | $197.96 | 5,326,300 | — | — |
| 2007-08-09 | $66.27 | $197.52 | 4,005,500 | — | — |
| 2007-08-08 | $69.98 | $208.57 | 3,194,900 | — | — |
| 2007-08-07 | $68.36 | $203.75 | 3,706,300 | — | — |
| 2007-08-06 | $67.85 | $202.23 | 4,463,200 | — | — |
| 2007-08-03 | $66.60 | $198.50 | 4,605,700 | — | — |
| 2007-08-02 | $68.73 | $204.85 | 3,885,400 | — | — |
| 2007-08-01 | $70.00 | $208.63 | 6,133,300 | — | — |
| 2007-07-31 | $71.24 | $210.54 | 4,274,900 | — | — |
| 2007-07-30 | $73.38 | $216.87 | 3,684,200 | — | — |
| 2007-07-27 | $72.00 | $212.79 | 10,634,000 | — | — |
| 2007-07-26 | $75.72 | $223.78 | 4,586,500 | — | — |
| 2007-07-25 | $79.23 | $234.15 | 1,910,700 | — | — |
| 2007-07-24 | $79.75 | $235.69 | 1,842,400 | — | — |
| 2007-07-23 | $82.63 | $244.20 | 1,534,100 | — | — |
| 2007-07-20 | $81.40 | $240.57 | 1,646,700 | — | — |
| 2007-07-19 | $84.05 | $248.40 | 2,007,600 | — | — |
| 2007-07-18 | $82.98 | $245.24 | 2,865,200 | — | — |
| 2007-07-17 | $82.76 | $244.59 | 1,619,800 | — | — |
| 2007-07-16 | $81.50 | $240.86 | 1,176,000 | — | — |
| 2007-07-13 | $81.68 | $241.39 | 1,872,000 | — | — |
| 2007-07-12 | $79.63 | $235.34 | 1,468,400 | — | — |
| 2007-07-11 | $78.69 | $232.56 | 1,544,700 | — | — |
| 2007-07-10 | $78.84 | $233.00 | 1,587,900 | — | — |
| 2007-07-09 | $80.40 | $237.61 | 1,047,700 | — | — |
| 2007-07-06 | $80.65 | $238.35 | 1,137,200 | — | — |
| 2007-07-05 | $80.93 | $239.18 | 1,271,300 | — | — |
| 2007-07-03 | $80.68 | $238.44 | 982,000 | — | — |
| 2007-07-02 | $80.02 | $236.49 | 1,646,300 | — | — |
| 2007-06-29 | $78.93 | $233.27 | 1,862,300 | — | — |
| 2007-06-28 | $79.15 | $233.92 | 1,505,200 | — | — |
| 2007-06-27 | $78.69 | $232.56 | 1,779,300 | — | — |
| 2007-06-26 | $78.33 | $231.49 | 1,961,000 | — | — |
| 2007-06-25 | $79.98 | $236.37 | 1,589,000 | — | — |
| 2007-06-22 | $80.57 | $238.11 | 1,522,700 | — | — |
| 2007-06-21 | $81.60 | $241.16 | 1,546,300 | — | — |
| 2007-06-20 | $80.68 | $238.44 | 1,571,100 | — | — |
| 2007-06-19 | $81.21 | $240.01 | 1,373,300 | — | — |
| 2007-06-18 | $81.53 | $240.95 | 1,598,400 | — | — |
| 2007-06-15 | $82.05 | $242.49 | 2,155,700 | — | — |
| 2007-06-14 | $81.80 | $241.75 | 1,422,300 | — | — |
| 2007-06-13 | $82.00 | $242.34 | 1,383,800 | — | — |
| 2007-06-12 | $80.27 | $237.23 | 1,471,200 | — | — |
| 2007-06-11 | $80.67 | $238.41 | 1,976,100 | — | — |
| 2007-06-08 | $81.61 | $241.19 | 1,028,300 | — | — |
| 2007-06-07 | $80.06 | $236.61 | 1,646,000 | — | — |
| 2007-06-06 | $81.40 | $240.57 | 1,104,400 | — | — |
| 2007-06-05 | $82.27 | $243.14 | 1,287,700 | — | — |
| 2007-06-04 | $82.43 | $243.61 | 1,406,100 | — | — |
| 2007-06-01 | $82.35 | $243.38 | 1,736,800 | — | — |
| 2007-05-31 | $81.96 | $242.22 | 2,152,600 | — | — |
| 2007-05-30 | $80.96 | $239.27 | 1,422,800 | — | — |
| 2007-05-29 | $80.19 | $236.99 | 942,000 | — | — |
| 2007-05-25 | $79.95 | $236.28 | 900,400 | — | — |
| 2007-05-24 | $79.07 | $233.68 | 1,349,100 | — | — |
| 2007-05-23 | $79.65 | $235.40 | 1,050,200 | — | — |
| 2007-05-22 | $80.35 | $237.46 | 1,275,600 | — | — |
| 2007-05-21 | $80.47 | $237.82 | 2,961,200 | — | — |
| 2007-05-18 | $80.14 | $236.84 | 1,103,500 | — | — |
| 2007-05-17 | $79.92 | $236.19 | 1,178,100 | — | — |
| 2007-05-16 | $79.44 | $234.77 | 2,227,000 | — | — |
| 2007-05-15 | $80.03 | $236.52 | 2,347,000 | — | — |
| 2007-05-14 | $81.00 | $239.39 | 1,683,000 | — | — |
| 2007-05-11 | $81.34 | $240.39 | 924,000 | — | — |
| 2007-05-10 | $80.81 | $238.82 | 1,890,800 | — | — |
| 2007-05-09 | $82.15 | $242.78 | 2,249,900 | — | — |
| 2007-05-08 | $81.86 | $241.93 | 1,961,300 | — | — |
| 2007-05-07 | $82.14 | $242.75 | 2,320,100 | — | — |
| 2007-05-04 | $82.62 | $244.17 | 7,270,600 | — | — |
| 2007-05-03 | $78.15 | $230.96 | 2,736,700 | — | — |
| 2007-05-02 | $79.33 | $234.45 | 1,669,600 | — | — |
| 2007-05-01 | $78.91 | $231.44 | 2,856,300 | — | — |
| 2007-04-30 | $79.22 | $232.34 | 2,434,800 | — | — |
| 2007-04-27 | $81.35 | $238.59 | 2,901,200 | — | — |
| 2007-04-26 | $81.25 | $238.30 | 5,273,100 | — | — |
| 2007-04-25 | $77.35 | $226.86 | 1,778,100 | — | — |
| 2007-04-24 | $76.53 | $224.45 | 1,719,500 | — | — |
| 2007-04-23 | $77.09 | $226.10 | 2,076,800 | — | — |
| 2007-04-20 | $77.50 | $227.30 | 3,166,400 | — | — |
| 2007-04-19 | $76.44 | $224.19 | 1,700,700 | — | — |
| 2007-04-18 | $77.48 | $227.24 | 2,283,400 | — | — |
| 2007-04-17 | $77.73 | $227.97 | 2,672,600 | — | — |
| 2007-04-16 | $79.10 | $231.99 | 4,811,300 | — | — |
| 2007-04-13 | $76.02 | $222.96 | 1,663,500 | — | — |
| 2007-04-12 | $75.20 | $220.55 | 2,082,900 | — | — |
| 2007-04-11 | $74.69 | $219.06 | 1,645,000 | — | — |
| 2007-04-10 | $75.98 | $222.84 | 947,800 | — | — |
| 2007-04-09 | $76.21 | $223.52 | 1,565,700 | — | — |
| 2007-04-05 | $75.76 | $222.20 | 1,432,500 | — | — |
| 2007-04-04 | $76.71 | $224.98 | 2,440,000 | — | — |
| 2007-04-03 | $76.52 | $224.43 | 2,497,700 | — | — |
| 2007-04-02 | $74.95 | $219.82 | 2,580,700 | — | — |
| 2007-03-30 | $74.74 | $219.21 | 2,443,300 | — | — |
| 2007-03-29 | $74.63 | $218.88 | 2,158,100 | — | — |
| 2007-03-28 | $74.80 | $219.38 | 4,550,500 | — | — |
| 2007-03-27 | $75.97 | $222.81 | 3,607,100 | — | — |
| 2007-03-26 | $77.44 | $227.12 | 3,506,800 | — | — |
| 2007-03-23 | $78.06 | $228.94 | 3,650,200 | — | — |
| 2007-03-22 | $77.67 | $227.80 | 3,852,600 | — | — |
| 2007-03-21 | $78.48 | $230.17 | 5,985,500 | — | — |
| 2007-03-20 | $78.10 | $229.06 | 3,748,000 | — | — |
| 2007-03-19 | $78.81 | $231.14 | 3,273,400 | — | — |
| 2007-03-16 | $79.19 | $232.26 | 3,394,500 | — | — |
| 2007-03-15 | $79.58 | $233.40 | 3,796,700 | — | — |
| 2007-03-14 | $78.83 | $231.20 | 7,436,800 | — | — |
| 2007-03-13 | $79.10 | $231.99 | 6,222,800 | — | — |
| 2007-03-12 | $80.88 | $237.21 | 3,739,000 | — | — |
| 2007-03-09 | $82.17 | $241.00 | 3,080,800 | — | — |
| 2007-03-08 | $82.50 | $241.96 | 4,343,500 | — | — |
| 2007-03-07 | $84.15 | $246.80 | 11,443,900 | — | — |
| 2007-03-06 | $86.20 | $252.82 | 16,194,800 | — | — |
| 2007-03-05 | $84.75 | $248.56 | 5,210,200 | — | — |
| 2007-03-02 | $86.18 | $252.76 | 10,388,400 | — | — |
| 2007-03-01 | $86.00 | $252.23 | 16,174,000 | — | — |
| 2007-02-28 | $85.91 | $251.97 | 16,950,200 | — | — |
| 2007-02-27 | $84.75 | $248.56 | 13,530,400 | — | — |
| 2007-02-26 | $86.02 | $252.29 | 10,813,600 | — | — |
| 2007-02-23 | $82.25 | $241.23 | 8,664,100 | — | — |
| 2007-02-22 | $83.07 | $243.64 | 5,482,800 | — | — |
| 2007-02-21 | $83.57 | $245.10 | 8,028,600 | — | — |
| 2007-02-20 | $82.83 | $242.93 | 4,679,100 | — | — |
| 2007-02-16 | $83.03 | $243.52 | 6,589,400 | — | — |
| 2007-02-15 | $82.39 | $241.64 | 4,690,800 | — | — |
| 2007-02-14 | $81.56 | $239.21 | 5,595,100 | — | — |
| 2007-02-13 | $80.95 | $237.42 | 5,218,300 | — | — |
| 2007-02-12 | $78.44 | $230.06 | 4,977,900 | — | — |
| 2007-02-09 | $78.14 | $229.18 | 5,128,100 | — | — |
| 2007-02-08 | $78.99 | $231.67 | 5,454,900 | — | — |
| 2007-02-07 | $79.26 | $232.46 | 2,930,100 | — | — |
| 2007-02-06 | $78.97 | $231.61 | 3,277,900 | — | — |
| 2007-02-05 | $78.22 | $229.41 | 4,187,100 | — | — |
| 2007-02-02 | $76.52 | $224.43 | 2,953,100 | — | — |
| 2007-02-01 | $75.57 | $221.64 | 1,457,300 | — | — |
| 2007-01-31 | $75.00 | $219.97 | 1,642,200 | — | — |
| 2007-01-30 | $74.83 | $217.71 | 1,933,800 | — | — |
| 2007-01-29 | $75.32 | $219.13 | 3,285,200 | — | — |
| 2007-01-26 | $75.15 | $218.64 | 1,844,800 | — | — |
| 2007-01-25 | $74.78 | $217.56 | 1,886,600 | — | — |
| 2007-01-24 | $74.97 | $218.12 | 3,039,200 | — | — |
| 2007-01-23 | $74.67 | $217.24 | 2,428,000 | — | — |
| 2007-01-22 | $73.38 | $213.49 | 1,738,800 | — | — |
| 2007-01-19 | $74.25 | $216.02 | 3,783,600 | — | — |
| 2007-01-18 | $72.01 | $209.50 | 1,368,800 | — | — |
| 2007-01-17 | $72.13 | $209.85 | 1,837,300 | — | — |
| 2007-01-16 | $72.90 | $212.09 | 1,251,600 | — | — |
| 2007-01-12 | $73.00 | $212.39 | 1,942,700 | — | — |
| 2007-01-11 | $72.45 | $210.78 | 1,890,900 | — | — |
| 2007-01-10 | $71.37 | $207.64 | 1,188,200 | — | — |
| 2007-01-09 | $71.80 | $208.89 | 1,430,500 | — | — |
| 2007-01-08 | $72.17 | $209.97 | 1,117,300 | — | — |
| 2007-01-05 | $71.54 | $208.14 | 1,506,300 | — | — |
| 2007-01-04 | $71.77 | $208.81 | 1,957,500 | — | — |
| 2007-01-03 | $72.50 | $210.93 | 2,330,400 | — | — |