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
- 1996-09-26 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 | $79.97 | $83.60 | 675,500 | — | — |
| 2007-12-28 | $79.98 | $83.61 | 778,900 | — | — |
| 2007-12-27 | $80.50 | $84.16 | 1,195,800 | — | — |
| 2007-12-26 | $82.54 | $86.29 | 787,100 | — | — |
| 2007-12-24 | $83.85 | $87.66 | 578,600 | — | — |
| 2007-12-21 | $82.89 | $86.66 | 1,705,400 | — | — |
| 2007-12-20 | $82.24 | $85.98 | 1,002,700 | — | — |
| 2007-12-19 | $81.85 | $85.57 | 946,800 | — | — |
| 2007-12-18 | $82.00 | $85.73 | 1,455,700 | — | — |
| 2007-12-17 | $81.25 | $84.94 | 1,053,600 | — | — |
| 2007-12-14 | $81.66 | $85.37 | 1,432,600 | — | — |
| 2007-12-13 | $82.27 | $86.01 | 1,587,600 | — | — |
| 2007-12-12 | $81.50 | $85.20 | 1,231,300 | — | — |
| 2007-12-11 | $80.72 | $84.39 | 1,939,500 | — | — |
| 2007-12-10 | $84.24 | $88.07 | 1,198,000 | — | — |
| 2007-12-07 | $82.61 | $86.36 | 1,033,500 | — | — |
| 2007-12-06 | $81.99 | $85.71 | 1,510,100 | — | — |
| 2007-12-05 | $80.99 | $84.67 | 1,699,300 | — | — |
| 2007-12-04 | $81.32 | $85.01 | 1,399,500 | — | — |
| 2007-12-03 | $80.80 | $84.47 | 1,536,700 | — | — |
| 2007-11-30 | $82.04 | $85.77 | 1,624,400 | — | — |
| 2007-11-29 | $79.98 | $83.43 | 1,478,900 | — | — |
| 2007-11-28 | $80.54 | $84.01 | 2,291,800 | — | — |
| 2007-11-27 | $76.62 | $79.93 | 1,633,200 | — | — |
| 2007-11-26 | $76.06 | $79.34 | 2,729,000 | — | — |
| 2007-11-23 | $76.95 | $80.27 | 1,722,900 | — | — |
| 2007-11-21 | $74.77 | $78.00 | 4,326,500 | — | — |
| 2007-11-20 | $72.79 | $75.93 | 3,628,600 | — | — |
| 2007-11-19 | $72.36 | $75.48 | 2,519,400 | — | — |
| 2007-11-16 | $75.01 | $78.25 | 2,452,400 | — | — |
| 2007-11-15 | $75.90 | $79.17 | 2,085,100 | — | — |
| 2007-11-14 | $77.10 | $80.43 | 1,745,400 | — | — |
| 2007-11-13 | $79.13 | $82.54 | 2,413,800 | — | — |
| 2007-11-12 | $76.20 | $79.49 | 3,275,200 | — | — |
| 2007-11-09 | $74.52 | $77.73 | 3,175,500 | — | — |
| 2007-11-08 | $74.50 | $77.71 | 4,407,700 | — | — |
| 2007-11-07 | $72.62 | $75.75 | 2,585,200 | — | — |
| 2007-11-06 | $73.75 | $76.93 | 3,796,300 | — | — |
| 2007-11-05 | $71.05 | $74.12 | 3,600,900 | — | — |
| 2007-11-02 | $74.31 | $77.52 | 2,754,500 | — | — |
| 2007-11-01 | $74.02 | $77.21 | 2,533,400 | — | — |
| 2007-10-31 | $79.20 | $82.62 | 1,415,800 | — | — |
| 2007-10-30 | $79.54 | $82.97 | 801,800 | — | — |
| 2007-10-29 | $79.59 | $83.02 | 834,900 | — | — |
| 2007-10-26 | $79.09 | $82.50 | 1,106,300 | — | — |
| 2007-10-25 | $77.95 | $81.31 | 1,685,800 | — | — |
| 2007-10-24 | $76.95 | $80.27 | 1,748,000 | — | — |
| 2007-10-23 | $77.18 | $80.51 | 1,501,300 | — | — |
| 2007-10-22 | $77.98 | $81.34 | 2,338,300 | — | — |
| 2007-10-19 | $76.43 | $79.73 | 2,088,200 | — | — |
| 2007-10-18 | $79.19 | $82.61 | 1,245,800 | — | — |
| 2007-10-17 | $79.75 | $83.19 | 1,363,800 | — | — |
| 2007-10-16 | $80.30 | $83.76 | 1,557,000 | — | — |
| 2007-10-15 | $81.26 | $84.77 | 1,731,000 | — | — |
| 2007-10-12 | $82.78 | $86.35 | 1,255,300 | — | — |
| 2007-10-11 | $83.45 | $87.05 | 2,349,800 | — | — |
| 2007-10-10 | $84.51 | $88.16 | 1,613,200 | — | — |
| 2007-10-09 | $83.21 | $86.80 | 1,617,100 | — | — |
| 2007-10-08 | $83.37 | $86.97 | 1,235,400 | — | — |
| 2007-10-05 | $84.23 | $87.86 | 2,134,000 | — | — |
| 2007-10-04 | $82.80 | $86.37 | 1,705,700 | — | — |
| 2007-10-03 | $84.39 | $88.03 | 2,075,000 | — | — |
| 2007-10-02 | $84.32 | $87.96 | 2,619,400 | — | — |
| 2007-10-01 | $82.25 | $85.80 | 2,051,000 | — | — |
| 2007-09-28 | $80.70 | $84.18 | 2,369,300 | — | — |
| 2007-09-27 | $80.50 | $83.97 | 2,500,100 | — | — |
| 2007-09-26 | $79.93 | $83.38 | 3,029,200 | — | — |
| 2007-09-25 | $78.04 | $81.41 | 2,641,900 | — | — |
| 2007-09-24 | $78.27 | $81.65 | 1,680,300 | — | — |
| 2007-09-21 | $79.83 | $83.27 | 1,904,100 | — | — |
| 2007-09-20 | $79.89 | $83.34 | 2,438,200 | — | — |
| 2007-09-19 | $82.35 | $85.90 | 1,780,900 | — | — |
| 2007-09-18 | $82.91 | $86.49 | 2,294,100 | — | — |
| 2007-09-17 | $78.47 | $81.86 | 851,000 | — | — |
| 2007-09-14 | $79.30 | $82.72 | 738,200 | — | — |
| 2007-09-13 | $79.14 | $82.55 | 1,338,100 | — | — |
| 2007-09-12 | $77.95 | $81.31 | 1,223,400 | — | — |
| 2007-09-11 | $77.52 | $80.86 | 1,945,900 | — | — |
| 2007-09-10 | $75.16 | $78.40 | 1,412,100 | — | — |
| 2007-09-07 | $76.75 | $80.06 | 1,452,400 | — | — |
| 2007-09-06 | $78.23 | $81.60 | 2,240,600 | — | — |
| 2007-09-05 | $77.12 | $80.45 | 1,371,300 | — | — |
| 2007-09-04 | $78.30 | $81.68 | 1,217,500 | — | — |
| 2007-08-31 | $78.70 | $82.10 | 1,503,100 | — | — |
| 2007-08-30 | $78.35 | $81.73 | 1,785,500 | — | — |
| 2007-08-29 | $79.06 | $82.29 | 1,721,500 | — | — |
| 2007-08-28 | $77.00 | $80.14 | 2,247,500 | — | — |
| 2007-08-27 | $79.54 | $82.79 | 1,696,200 | — | — |
| 2007-08-24 | $80.75 | $84.05 | 2,235,800 | — | — |
| 2007-08-23 | $77.16 | $80.31 | 2,368,300 | — | — |
| 2007-08-22 | $77.63 | $80.80 | 3,302,600 | — | — |
| 2007-08-21 | $79.38 | $82.62 | 2,329,600 | — | — |
| 2007-08-20 | $78.10 | $81.29 | 2,613,100 | — | — |
| 2007-08-17 | $76.29 | $79.41 | 3,316,300 | — | — |
| 2007-08-16 | $72.71 | $75.68 | 3,226,500 | — | — |
| 2007-08-15 | $72.62 | $75.59 | 2,079,500 | — | — |
| 2007-08-14 | $73.20 | $76.19 | 2,007,800 | — | — |
| 2007-08-13 | $75.06 | $78.12 | 2,193,500 | — | — |
| 2007-08-10 | $73.11 | $76.10 | 2,746,500 | — | — |
| 2007-08-09 | $75.38 | $78.46 | 3,949,700 | — | — |
| 2007-08-08 | $74.18 | $77.21 | 2,658,000 | — | — |
| 2007-08-07 | $72.22 | $75.17 | 2,853,700 | — | — |
| 2007-08-06 | $70.02 | $72.88 | 2,664,100 | — | — |
| 2007-08-03 | $69.00 | $71.82 | 2,403,000 | — | — |
| 2007-08-02 | $71.93 | $74.87 | 2,075,500 | — | — |
| 2007-08-01 | $70.25 | $73.12 | 3,337,900 | — | — |
| 2007-07-31 | $69.90 | $72.75 | 2,619,000 | — | — |
| 2007-07-30 | $69.45 | $72.29 | 1,799,000 | — | — |
| 2007-07-27 | $68.15 | $70.93 | 2,043,200 | — | — |
| 2007-07-26 | $69.18 | $72.00 | 2,690,400 | — | — |
| 2007-07-25 | $70.83 | $73.72 | 2,503,400 | — | — |
| 2007-07-24 | $70.84 | $73.73 | 2,014,000 | — | — |
| 2007-07-23 | $71.92 | $74.86 | 1,756,700 | — | — |
| 2007-07-20 | $71.65 | $74.58 | 1,438,800 | — | — |
| 2007-07-19 | $73.30 | $76.29 | 904,500 | — | — |
| 2007-07-18 | $73.00 | $75.98 | 1,837,200 | — | — |
| 2007-07-17 | $73.25 | $76.24 | 1,423,100 | — | — |
| 2007-07-16 | $73.15 | $76.14 | 1,578,600 | — | — |
| 2007-07-13 | $74.34 | $77.38 | 1,934,700 | — | — |
| 2007-07-12 | $75.08 | $78.15 | 5,045,500 | — | — |
| 2007-07-11 | $69.38 | $72.21 | 2,463,600 | — | — |
| 2007-07-10 | $69.07 | $71.89 | 4,240,600 | — | — |
| 2007-07-09 | $73.04 | $76.02 | 1,516,100 | — | — |
| 2007-07-06 | $74.10 | $77.13 | 1,100,800 | — | — |
| 2007-07-05 | $73.64 | $76.65 | 1,203,100 | — | — |
| 2007-07-03 | $72.03 | $74.97 | 661,000 | — | — |
| 2007-07-02 | $72.37 | $75.33 | 903,900 | — | — |
| 2007-06-29 | $72.98 | $75.96 | 1,204,400 | — | — |
| 2007-06-28 | $73.50 | $76.50 | 2,445,400 | — | — |
| 2007-06-27 | $71.78 | $74.71 | 2,009,100 | — | — |
| 2007-06-26 | $71.52 | $74.44 | 2,294,400 | — | — |
| 2007-06-25 | $72.77 | $75.74 | 2,100,700 | — | — |
| 2007-06-22 | $73.71 | $76.72 | 3,165,300 | — | — |
| 2007-06-21 | $76.58 | $79.71 | 1,788,800 | — | — |
| 2007-06-20 | $77.19 | $80.34 | 1,318,700 | — | — |
| 2007-06-19 | $77.81 | $80.99 | 1,004,800 | — | — |
| 2007-06-18 | $77.56 | $80.73 | 1,656,100 | — | — |
| 2007-06-15 | $77.76 | $80.94 | 1,362,300 | — | — |
| 2007-06-14 | $77.75 | $80.92 | 1,075,800 | — | — |
| 2007-06-13 | $78.22 | $81.41 | 1,297,700 | — | — |
| 2007-06-12 | $77.53 | $80.70 | 1,338,400 | — | — |
| 2007-06-11 | $77.35 | $80.51 | 1,785,200 | — | — |
| 2007-06-08 | $78.35 | $81.55 | 1,613,200 | — | — |
| 2007-06-07 | $78.06 | $81.25 | 3,462,200 | — | — |
| 2007-06-06 | $79.64 | $82.89 | 1,848,600 | — | — |
| 2007-06-05 | $80.11 | $83.38 | 2,085,000 | — | — |
| 2007-06-04 | $81.72 | $85.06 | 1,655,600 | — | — |
| 2007-06-01 | $81.26 | $84.58 | 1,627,300 | — | — |
| 2007-05-31 | $82.65 | $85.84 | 1,131,600 | — | — |
| 2007-05-30 | $81.62 | $84.77 | 1,430,300 | — | — |
| 2007-05-29 | $80.41 | $83.52 | 1,786,900 | — | — |
| 2007-05-25 | $81.46 | $84.61 | 1,724,300 | — | — |
| 2007-05-24 | $82.61 | $85.80 | 3,903,600 | — | — |
| 2007-05-23 | $80.80 | $83.92 | 2,165,500 | — | — |
| 2007-05-22 | $80.99 | $84.12 | 1,079,200 | — | — |
| 2007-05-21 | $81.33 | $84.47 | 2,200,200 | — | — |
| 2007-05-18 | $80.55 | $83.66 | 1,493,600 | — | — |
| 2007-05-17 | $79.94 | $83.03 | 1,408,900 | — | — |
| 2007-05-16 | $79.87 | $82.96 | 1,610,200 | — | — |
| 2007-05-15 | $79.48 | $82.55 | 1,642,100 | — | — |
| 2007-05-14 | $79.80 | $82.88 | 1,428,000 | — | — |
| 2007-05-11 | $80.08 | $83.17 | 1,968,700 | — | — |
| 2007-05-10 | $81.26 | $84.40 | 3,294,300 | — | — |
| 2007-05-09 | $81.23 | $84.37 | 1,983,700 | — | — |
| 2007-05-08 | $80.09 | $83.18 | 1,423,700 | — | — |
| 2007-05-07 | $81.05 | $84.18 | 1,664,900 | — | — |
| 2007-05-04 | $80.12 | $83.21 | 1,809,800 | — | — |
| 2007-05-03 | $80.92 | $84.05 | 1,065,600 | — | — |
| 2007-05-02 | $81.30 | $84.44 | 1,122,600 | — | — |
| 2007-05-01 | $80.99 | $84.12 | 2,010,500 | — | — |
| 2007-04-30 | $81.66 | $84.81 | 1,836,200 | — | — |
| 2007-04-27 | $83.39 | $86.61 | 1,527,000 | — | — |
| 2007-04-26 | $84.36 | $87.62 | 1,754,100 | — | — |
| 2007-04-25 | $82.90 | $86.10 | 768,600 | — | — |
| 2007-04-24 | $82.53 | $85.72 | 1,350,500 | — | — |
| 2007-04-23 | $82.88 | $86.08 | 1,295,400 | — | — |
| 2007-04-20 | $83.51 | $86.74 | 1,845,300 | — | — |
| 2007-04-19 | $81.08 | $84.21 | 1,020,900 | — | — |
| 2007-04-18 | $80.91 | $84.04 | 2,032,900 | — | — |
| 2007-04-17 | $81.29 | $84.43 | 1,642,300 | — | — |
| 2007-04-16 | $81.58 | $84.73 | 2,009,700 | — | — |
| 2007-04-13 | $81.81 | $84.97 | 2,603,100 | — | — |
| 2007-04-12 | $81.65 | $84.80 | 5,634,400 | — | — |
| 2007-04-11 | $77.68 | $80.68 | 1,917,700 | — | — |
| 2007-04-10 | $77.51 | $80.50 | 1,289,400 | — | — |
| 2007-04-09 | $76.49 | $79.44 | 1,380,500 | — | — |
| 2007-04-05 | $77.23 | $80.21 | 1,559,800 | — | — |
| 2007-04-04 | $77.44 | $80.43 | 2,111,000 | — | — |
| 2007-04-03 | $78.37 | $81.40 | 1,337,500 | — | — |
| 2007-04-02 | $77.14 | $80.12 | 2,757,700 | — | — |
| 2007-03-30 | $75.68 | $78.60 | 1,927,400 | — | — |
| 2007-03-29 | $76.01 | $78.95 | 2,817,800 | — | — |
| 2007-03-28 | $76.19 | $79.13 | 11,630,900 | — | — |
| 2007-03-27 | $75.92 | $78.85 | 1,565,100 | — | — |
| 2007-03-26 | $77.21 | $80.19 | 1,013,400 | — | — |
| 2007-03-23 | $77.46 | $80.45 | 1,490,000 | — | — |
| 2007-03-22 | $76.00 | $78.94 | 1,050,600 | — | — |
| 2007-03-21 | $76.56 | $79.52 | 1,041,000 | — | — |
| 2007-03-20 | $75.88 | $78.81 | 1,260,100 | — | — |
| 2007-03-19 | $74.41 | $77.28 | 780,500 | — | — |
| 2007-03-16 | $73.62 | $76.46 | 1,456,900 | — | — |
| 2007-03-15 | $73.13 | $75.95 | 1,537,500 | — | — |
| 2007-03-14 | $73.87 | $76.72 | 2,035,300 | — | — |
| 2007-03-13 | $73.87 | $76.72 | 1,887,300 | — | — |
| 2007-03-12 | $75.84 | $78.77 | 1,064,900 | — | — |
| 2007-03-09 | $75.16 | $78.06 | 1,063,200 | — | — |
| 2007-03-08 | $74.73 | $77.62 | 2,298,300 | — | — |
| 2007-03-07 | $74.69 | $77.58 | 1,359,700 | — | — |
| 2007-03-06 | $74.49 | $77.37 | 1,778,500 | — | — |
| 2007-03-05 | $73.42 | $76.26 | 1,622,500 | — | — |
| 2007-03-02 | $74.94 | $77.83 | 2,641,300 | — | — |
| 2007-03-01 | $77.90 | $80.73 | 1,875,100 | — | — |
| 2007-02-28 | $78.10 | $80.93 | 1,909,900 | — | — |
| 2007-02-27 | $76.62 | $79.40 | 2,585,800 | — | — |
| 2007-02-26 | $78.97 | $81.84 | 1,584,900 | — | — |
| 2007-02-23 | $79.76 | $82.65 | 2,003,800 | — | — |
| 2007-02-22 | $80.20 | $83.11 | 3,593,600 | — | — |
| 2007-02-21 | $82.00 | $84.98 | 2,386,500 | — | — |
| 2007-02-20 | $82.64 | $85.64 | 1,690,000 | — | — |
| 2007-02-16 | $82.67 | $85.67 | 930,300 | — | — |
| 2007-02-15 | $82.41 | $85.40 | 943,600 | — | — |
| 2007-02-14 | $82.27 | $85.26 | 1,005,900 | — | — |
| 2007-02-13 | $81.50 | $84.46 | 1,020,200 | — | — |
| 2007-02-12 | $80.26 | $83.17 | 2,205,500 | — | — |
| 2007-02-09 | $81.19 | $84.14 | 1,978,200 | — | — |
| 2007-02-08 | $83.22 | $86.24 | 4,331,200 | — | — |
| 2007-02-07 | $80.24 | $83.15 | 2,092,800 | — | — |
| 2007-02-06 | $80.37 | $83.29 | 1,207,100 | — | — |
| 2007-02-05 | $80.37 | $83.29 | 1,220,300 | — | — |
| 2007-02-02 | $80.77 | $83.70 | 1,663,800 | — | — |
| 2007-02-01 | $81.51 | $84.47 | 2,435,800 | — | — |
| 2007-01-31 | $79.54 | $82.43 | 1,212,700 | — | — |
| 2007-01-30 | $78.01 | $80.84 | 1,345,900 | — | — |
| 2007-01-29 | $77.90 | $80.73 | 1,709,400 | — | — |
| 2007-01-26 | $78.92 | $81.78 | 1,323,600 | — | — |
| 2007-01-25 | $79.56 | $82.45 | 1,882,400 | — | — |
| 2007-01-24 | $79.66 | $82.55 | 914,700 | — | — |
| 2007-01-23 | $79.45 | $82.33 | 1,411,400 | — | — |
| 2007-01-22 | $79.63 | $82.52 | 1,761,000 | — | — |
| 2007-01-19 | $79.90 | $82.80 | 2,062,900 | — | — |
| 2007-01-18 | $79.48 | $82.36 | 2,555,600 | — | — |
| 2007-01-17 | $78.01 | $80.84 | 1,352,900 | — | — |
| 2007-01-16 | $78.67 | $81.53 | 1,918,300 | — | — |
| 2007-01-12 | $78.15 | $80.99 | 1,475,300 | — | — |
| 2007-01-11 | $77.18 | $79.98 | 1,383,300 | — | — |
| 2007-01-10 | $76.19 | $78.96 | 1,246,600 | — | — |
| 2007-01-09 | $75.15 | $77.88 | 1,492,000 | — | — |
| 2007-01-08 | $73.96 | $76.64 | 1,444,100 | — | — |
| 2007-01-05 | $74.01 | $76.70 | 3,590,500 | — | — |
| 2007-01-04 | $73.13 | $75.78 | 3,568,800 | — | — |
| 2007-01-03 | $71.06 | $73.64 | 2,879,300 | — | — |