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
- 1979-05-15 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 | $107.54 | $158.49 | 1,654,100 | — | — |
| 2007-12-28 | $108.45 | $159.83 | 1,875,200 | — | — |
| 2007-12-27 | $106.69 | $157.24 | 2,304,700 | — | — |
| 2007-12-26 | $107.37 | $158.24 | 1,574,500 | — | — |
| 2007-12-24 | $108.03 | $159.21 | 616,500 | — | — |
| 2007-12-21 | $108.14 | $159.37 | 3,732,900 | — | — |
| 2007-12-20 | $105.13 | $154.94 | 2,116,700 | — | — |
| 2007-12-19 | $103.49 | $152.52 | 2,282,900 | — | — |
| 2007-12-18 | $102.90 | $151.65 | 2,720,400 | — | — |
| 2007-12-17 | $101.03 | $148.90 | 2,793,300 | — | — |
| 2007-12-14 | $104.89 | $154.58 | 3,565,300 | — | — |
| 2007-12-13 | $106.07 | $156.32 | 3,850,100 | — | — |
| 2007-12-12 | $104.87 | $154.55 | 4,942,800 | — | — |
| 2007-12-11 | $99.88 | $147.20 | 3,262,400 | — | — |
| 2007-12-10 | $101.49 | $149.57 | 2,453,000 | — | — |
| 2007-12-07 | $99.44 | $146.55 | 2,236,900 | — | — |
| 2007-12-06 | $99.98 | $147.35 | 3,540,700 | — | — |
| 2007-12-05 | $98.38 | $144.99 | 3,134,400 | — | — |
| 2007-12-04 | $95.62 | $140.92 | 3,310,500 | — | — |
| 2007-12-03 | $96.28 | $141.90 | 3,932,000 | — | — |
| 2007-11-30 | $96.79 | $142.65 | 4,475,300 | — | — |
| 2007-11-29 | $98.00 | $144.43 | 2,988,700 | — | — |
| 2007-11-28 | $97.65 | $143.91 | 4,319,000 | — | — |
| 2007-11-27 | $96.73 | $142.56 | 3,959,500 | — | — |
| 2007-11-26 | $98.78 | $145.58 | 3,058,600 | — | — |
| 2007-11-23 | $101.60 | $149.74 | 1,159,800 | — | — |
| 2007-11-21 | $98.99 | $145.89 | 3,552,200 | — | — |
| 2007-11-20 | $101.94 | $150.24 | 3,922,500 | — | — |
| 2007-11-19 | $99.49 | $146.63 | 3,999,600 | — | — |
| 2007-11-16 | $99.40 | $146.49 | 3,446,600 | — | — |
| 2007-11-15 | $97.20 | $143.25 | 3,487,000 | — | — |
| 2007-11-14 | $99.22 | $146.23 | 2,943,300 | — | — |
| 2007-11-13 | $99.14 | $146.11 | 4,985,900 | — | — |
| 2007-11-12 | $96.48 | $142.19 | 4,624,500 | — | — |
| 2007-11-09 | $102.82 | $151.53 | 3,392,600 | — | — |
| 2007-11-08 | $104.72 | $154.33 | 4,998,000 | — | — |
| 2007-11-07 | $103.25 | $152.17 | 4,265,200 | — | — |
| 2007-11-06 | $105.96 | $156.16 | 3,377,300 | — | — |
| 2007-11-05 | $102.28 | $150.74 | 3,189,000 | — | — |
| 2007-11-02 | $103.82 | $153.01 | 6,465,000 | — | — |
| 2007-11-01 | $99.18 | $146.17 | 5,372,000 | — | — |
| 2007-10-31 | $103.81 | $152.99 | 5,209,300 | — | — |
| 2007-10-30 | $99.01 | $145.92 | 4,056,000 | — | — |
| 2007-10-29 | $101.85 | $150.10 | 6,018,700 | — | — |
| 2007-10-26 | $97.45 | $143.62 | 4,035,700 | — | — |
| 2007-10-25 | $94.03 | $138.58 | 4,423,400 | — | — |
| 2007-10-24 | $93.10 | $137.21 | 3,263,700 | — | — |
| 2007-10-23 | $91.40 | $134.70 | 3,620,900 | — | — |
| 2007-10-22 | $91.37 | $134.66 | 3,876,900 | — | — |
| 2007-10-19 | $93.34 | $137.56 | 4,233,800 | — | — |
| 2007-10-18 | $97.09 | $143.09 | 2,587,500 | — | — |
| 2007-10-17 | $95.55 | $140.60 | 4,114,900 | — | — |
| 2007-10-16 | $96.77 | $142.39 | 3,199,600 | — | — |
| 2007-10-15 | $95.90 | $141.11 | 2,454,600 | — | — |
| 2007-10-12 | $95.00 | $139.79 | 1,974,500 | — | — |
| 2007-10-11 | $93.76 | $137.96 | 3,587,400 | — | — |
| 2007-10-10 | $92.85 | $136.63 | 2,269,900 | — | — |
| 2007-10-09 | $92.22 | $135.70 | 4,167,400 | — | — |
| 2007-10-08 | $89.16 | $131.20 | 1,522,700 | — | — |
| 2007-10-05 | $90.10 | $132.58 | 2,059,600 | — | — |
| 2007-10-04 | $89.66 | $131.93 | 2,798,200 | — | — |
| 2007-10-03 | $89.44 | $131.61 | 2,270,300 | — | — |
| 2007-10-02 | $90.61 | $133.33 | 3,266,600 | — | — |
| 2007-10-01 | $91.96 | $135.32 | 2,290,500 | — | — |
| 2007-09-28 | $90.06 | $132.52 | 2,314,700 | — | — |
| 2007-09-27 | $90.54 | $133.23 | 2,925,600 | — | — |
| 2007-09-26 | $88.16 | $129.72 | 2,240,000 | — | — |
| 2007-09-25 | $87.89 | $129.33 | 3,415,600 | — | — |
| 2007-09-24 | $87.73 | $129.09 | 2,304,300 | — | — |
| 2007-09-21 | $88.80 | $130.67 | 3,083,400 | — | — |
| 2007-09-20 | $88.81 | $130.68 | 3,433,600 | — | — |
| 2007-09-19 | $88.15 | $129.71 | 5,037,600 | — | — |
| 2007-09-18 | $86.89 | $127.86 | 3,903,600 | — | — |
| 2007-09-17 | $84.20 | $123.90 | 3,100,200 | — | — |
| 2007-09-14 | $83.19 | $122.41 | 3,169,400 | — | — |
| 2007-09-13 | $81.98 | $120.63 | 2,710,700 | — | — |
| 2007-09-12 | $82.17 | $120.91 | 3,649,900 | — | — |
| 2007-09-11 | $80.25 | $118.08 | 2,788,200 | — | — |
| 2007-09-10 | $79.07 | $116.35 | 3,019,000 | — | — |
| 2007-09-07 | $78.79 | $115.94 | 2,286,300 | — | — |
| 2007-09-06 | $80.40 | $118.31 | 2,088,300 | — | — |
| 2007-09-05 | $79.24 | $116.60 | 3,503,000 | — | — |
| 2007-09-04 | $79.43 | $116.88 | 2,317,900 | — | — |
| 2007-08-31 | $77.38 | $113.86 | 2,645,200 | — | — |
| 2007-08-30 | $76.27 | $112.23 | 3,547,600 | — | — |
| 2007-08-29 | $75.46 | $111.04 | 3,505,800 | — | — |
| 2007-08-28 | $73.59 | $108.28 | 3,819,400 | — | — |
| 2007-08-27 | $75.33 | $110.85 | 2,651,100 | — | — |
| 2007-08-24 | $76.32 | $112.30 | 2,856,000 | — | — |
| 2007-08-23 | $75.72 | $111.42 | 2,628,100 | — | — |
| 2007-08-22 | $74.39 | $109.46 | 4,273,300 | — | — |
| 2007-08-21 | $74.60 | $109.77 | 2,990,800 | — | — |
| 2007-08-20 | $76.04 | $111.89 | 3,840,500 | — | — |
| 2007-08-17 | $76.71 | $112.88 | 4,867,600 | — | — |
| 2007-08-16 | $75.62 | $111.27 | 6,573,600 | — | — |
| 2007-08-15 | $76.62 | $112.74 | 4,520,000 | — | — |
| 2007-08-14 | $79.45 | $116.91 | 2,705,500 | — | — |
| 2007-08-13 | $80.84 | $118.95 | 2,793,000 | — | — |
| 2007-08-10 | $81.48 | $119.89 | 3,588,200 | — | — |
| 2007-08-09 | $81.46 | $119.87 | 5,374,400 | — | — |
| 2007-08-08 | $81.19 | $119.47 | 5,190,400 | — | — |
| 2007-08-07 | $79.69 | $117.26 | 4,065,400 | — | — |
| 2007-08-06 | $78.40 | $115.36 | 5,344,700 | — | — |
| 2007-08-03 | $78.10 | $114.92 | 4,455,900 | — | — |
| 2007-08-02 | $80.78 | $118.86 | 3,531,500 | — | — |
| 2007-08-01 | $81.21 | $119.50 | 4,470,500 | — | — |
| 2007-07-31 | $80.84 | $118.95 | 3,652,600 | — | — |
| 2007-07-30 | $81.12 | $119.37 | 3,512,400 | — | — |
| 2007-07-27 | $80.77 | $118.85 | 5,560,200 | — | — |
| 2007-07-26 | $82.00 | $120.66 | 5,611,800 | — | — |
| 2007-07-25 | $84.75 | $124.71 | 4,143,100 | — | — |
| 2007-07-24 | $84.36 | $124.13 | 4,116,400 | — | — |
| 2007-07-23 | $86.38 | $127.10 | 3,154,100 | — | — |
| 2007-07-20 | $86.53 | $127.33 | 3,827,100 | — | — |
| 2007-07-19 | $88.87 | $130.77 | 3,262,800 | — | — |
| 2007-07-18 | $87.60 | $128.68 | 3,556,500 | — | — |
| 2007-07-17 | $85.56 | $125.68 | 3,743,600 | — | — |
| 2007-07-16 | $85.66 | $125.83 | 3,493,100 | — | — |
| 2007-07-13 | $86.19 | $126.61 | 4,887,600 | — | — |
| 2007-07-12 | $84.89 | $124.70 | 2,540,600 | — | — |
| 2007-07-11 | $83.61 | $122.82 | 2,953,900 | — | — |
| 2007-07-10 | $83.22 | $122.25 | 2,466,500 | — | — |
| 2007-07-09 | $84.14 | $123.60 | 2,806,600 | — | — |
| 2007-07-06 | $84.16 | $123.63 | 2,260,000 | — | — |
| 2007-07-05 | $83.42 | $122.54 | 2,367,200 | — | — |
| 2007-07-03 | $83.32 | $122.39 | 1,444,800 | — | — |
| 2007-07-02 | $82.62 | $121.36 | 2,788,700 | — | — |
| 2007-06-29 | $81.59 | $119.85 | 3,430,700 | — | — |
| 2007-06-28 | $81.10 | $119.13 | 3,525,400 | — | — |
| 2007-06-27 | $81.02 | $119.01 | 5,954,300 | — | — |
| 2007-06-26 | $80.43 | $118.15 | 5,695,900 | — | — |
| 2007-06-25 | $83.69 | $122.94 | 3,033,600 | — | — |
| 2007-06-22 | $84.94 | $124.77 | 3,018,800 | — | — |
| 2007-06-21 | $85.92 | $126.21 | 3,036,800 | — | — |
| 2007-06-20 | $84.61 | $124.29 | 3,295,200 | — | — |
| 2007-06-19 | $86.90 | $127.65 | 2,640,000 | — | — |
| 2007-06-18 | $87.08 | $127.92 | 2,619,100 | — | — |
| 2007-06-15 | $87.30 | $128.24 | 4,266,200 | — | — |
| 2007-06-14 | $86.17 | $126.58 | 3,506,600 | — | — |
| 2007-06-13 | $83.88 | $123.21 | 3,487,700 | — | — |
| 2007-06-12 | $82.54 | $121.25 | 3,041,700 | — | — |
| 2007-06-11 | $83.49 | $122.64 | 2,970,900 | — | — |
| 2007-06-08 | $82.41 | $121.06 | 3,097,000 | — | — |
| 2007-06-07 | $80.67 | $118.50 | 2,823,300 | — | — |
| 2007-06-06 | $82.46 | $121.13 | 2,376,800 | — | — |
| 2007-06-05 | $83.55 | $122.73 | 3,467,800 | — | — |
| 2007-06-04 | $83.19 | $122.20 | 2,629,400 | — | — |
| 2007-06-01 | $81.45 | $119.65 | 3,651,500 | — | — |
| 2007-05-31 | $80.75 | $118.62 | 5,304,500 | — | — |
| 2007-05-30 | $81.14 | $119.19 | 6,055,100 | — | — |
| 2007-05-29 | $78.28 | $114.99 | 2,426,100 | — | — |
| 2007-05-25 | $78.02 | $114.61 | 2,328,200 | — | — |
| 2007-05-24 | $77.56 | $113.93 | 3,018,000 | — | — |
| 2007-05-23 | $78.40 | $115.17 | 2,792,200 | — | — |
| 2007-05-22 | $78.40 | $115.17 | 2,628,200 | — | — |
| 2007-05-21 | $78.71 | $115.62 | 4,036,800 | — | — |
| 2007-05-18 | $77.79 | $114.27 | 3,541,400 | — | — |
| 2007-05-17 | $76.34 | $112.14 | 3,845,600 | — | — |
| 2007-05-16 | $74.95 | $110.10 | 3,774,700 | — | — |
| 2007-05-15 | $73.60 | $108.11 | 2,855,200 | — | — |
| 2007-05-14 | $73.91 | $108.57 | 2,376,400 | — | — |
| 2007-05-11 | $73.93 | $108.60 | 2,389,500 | — | — |
| 2007-05-10 | $72.95 | $107.16 | 2,793,400 | — | — |
| 2007-05-09 | $74.09 | $108.83 | 2,152,300 | — | — |
| 2007-05-08 | $74.42 | $109.32 | 2,481,000 | — | — |
| 2007-05-07 | $75.12 | $110.35 | 2,551,300 | — | — |
| 2007-05-04 | $75.11 | $110.33 | 3,044,500 | — | — |
| 2007-05-03 | $74.74 | $109.79 | 3,612,600 | — | — |
| 2007-05-02 | $74.10 | $108.85 | 3,127,800 | — | — |
| 2007-05-01 | $73.29 | $107.66 | 4,079,600 | — | — |
| 2007-04-30 | $72.50 | $106.50 | 3,435,100 | — | — |
| 2007-04-27 | $73.53 | $108.01 | 5,264,800 | — | — |
| 2007-04-26 | $74.42 | $109.32 | 5,308,200 | — | — |
| 2007-04-25 | $76.40 | $112.23 | 3,920,000 | — | — |
| 2007-04-24 | $75.18 | $110.44 | 2,427,700 | — | — |
| 2007-04-23 | $75.09 | $110.30 | 2,394,700 | — | — |
| 2007-04-20 | $75.08 | $110.29 | 3,492,600 | — | — |
| 2007-04-19 | $74.03 | $108.75 | 2,943,000 | — | — |
| 2007-04-18 | $74.80 | $109.66 | 2,870,800 | — | — |
| 2007-04-17 | $74.76 | $109.60 | 3,822,600 | — | — |
| 2007-04-16 | $74.72 | $109.54 | 2,809,000 | — | — |
| 2007-04-13 | $75.12 | $110.13 | 3,170,700 | — | — |
| 2007-04-12 | $74.64 | $109.42 | 3,879,400 | — | — |
| 2007-04-11 | $72.89 | $106.86 | 2,669,200 | — | — |
| 2007-04-10 | $73.10 | $107.16 | 2,153,100 | — | — |
| 2007-04-09 | $72.19 | $105.83 | 2,200,200 | — | — |
| 2007-04-05 | $72.09 | $105.68 | 2,377,400 | — | — |
| 2007-04-04 | $71.80 | $105.26 | 3,103,000 | — | — |
| 2007-04-03 | $71.84 | $105.32 | 3,108,800 | — | — |
| 2007-04-02 | $71.26 | $104.47 | 3,728,000 | — | — |
| 2007-03-30 | $70.70 | $103.65 | 3,316,300 | — | — |
| 2007-03-29 | $71.50 | $104.82 | 5,116,700 | — | — |
| 2007-03-28 | $70.08 | $102.74 | 3,732,700 | — | — |
| 2007-03-27 | $70.05 | $102.69 | 2,612,300 | — | — |
| 2007-03-26 | $70.29 | $103.04 | 4,205,000 | — | — |
| 2007-03-23 | $70.03 | $102.66 | 3,204,000 | — | — |
| 2007-03-22 | $70.40 | $103.21 | 3,638,800 | — | — |
| 2007-03-21 | $69.56 | $101.97 | 3,516,800 | — | — |
| 2007-03-20 | $68.91 | $101.02 | 2,841,200 | — | — |
| 2007-03-19 | $68.31 | $100.14 | 2,190,000 | — | — |
| 2007-03-16 | $67.31 | $98.68 | 3,165,900 | — | — |
| 2007-03-15 | $67.74 | $99.31 | 2,440,100 | — | — |
| 2007-03-14 | $68.40 | $100.27 | 3,711,800 | — | — |
| 2007-03-13 | $67.16 | $98.46 | 3,075,300 | — | — |
| 2007-03-12 | $67.89 | $99.53 | 2,323,400 | — | — |
| 2007-03-09 | $68.37 | $100.23 | 2,445,400 | — | — |
| 2007-03-08 | $68.18 | $99.95 | 3,448,600 | — | — |
| 2007-03-07 | $68.63 | $100.61 | 4,602,400 | — | — |
| 2007-03-06 | $68.00 | $99.69 | 3,358,600 | — | — |
| 2007-03-05 | $67.06 | $98.31 | 4,047,400 | — | — |
| 2007-03-02 | $67.21 | $98.53 | 2,764,800 | — | — |
| 2007-03-01 | $68.48 | $100.39 | 4,180,200 | — | — |
| 2007-02-28 | $68.46 | $100.36 | 3,849,700 | — | — |
| 2007-02-27 | $68.91 | $101.02 | 3,815,300 | — | — |
| 2007-02-26 | $70.80 | $103.79 | 2,028,600 | — | — |
| 2007-02-23 | $70.47 | $103.31 | 2,400,100 | — | — |
| 2007-02-22 | $70.40 | $103.21 | 4,322,800 | — | — |
| 2007-02-21 | $69.12 | $101.33 | 2,981,600 | — | — |
| 2007-02-20 | $68.39 | $100.26 | 2,195,900 | — | — |
| 2007-02-16 | $68.80 | $100.86 | 2,677,800 | — | — |
| 2007-02-15 | $68.72 | $100.74 | 2,975,300 | — | — |
| 2007-02-14 | $69.26 | $101.53 | 3,407,400 | — | — |
| 2007-02-13 | $69.59 | $102.02 | 2,618,800 | — | — |
| 2007-02-12 | $68.69 | $100.70 | 3,411,100 | — | — |
| 2007-02-09 | $70.00 | $102.62 | 2,864,600 | — | — |
| 2007-02-08 | $70.13 | $102.81 | 2,925,200 | — | — |
| 2007-02-07 | $69.20 | $101.45 | 2,689,700 | — | — |
| 2007-02-06 | $69.90 | $102.47 | 3,301,400 | — | — |
| 2007-02-05 | $69.62 | $102.06 | 3,204,000 | — | — |
| 2007-02-02 | $70.71 | $103.66 | 6,007,200 | — | — |
| 2007-02-01 | $71.57 | $104.92 | 6,339,700 | — | — |
| 2007-01-31 | $72.97 | $106.97 | 3,404,300 | — | — |
| 2007-01-30 | $72.73 | $106.62 | 5,016,600 | — | — |
| 2007-01-29 | $70.14 | $102.83 | 3,313,200 | — | — |
| 2007-01-26 | $69.82 | $102.36 | 2,159,700 | — | — |
| 2007-01-25 | $69.52 | $101.92 | 2,732,300 | — | — |
| 2007-01-24 | $70.45 | $103.28 | 3,212,400 | — | — |
| 2007-01-23 | $70.29 | $103.04 | 4,688,800 | — | — |
| 2007-01-22 | $67.91 | $99.56 | 3,330,600 | — | — |
| 2007-01-19 | $67.91 | $99.56 | 4,131,600 | — | — |
| 2007-01-18 | $65.65 | $96.24 | 4,100,400 | — | — |
| 2007-01-17 | $66.01 | $96.55 | 4,030,400 | — | — |
| 2007-01-16 | $65.04 | $95.13 | 4,715,100 | — | — |
| 2007-01-12 | $64.29 | $94.03 | 3,413,500 | — | — |
| 2007-01-11 | $63.16 | $92.38 | 4,202,000 | — | — |
| 2007-01-10 | $63.52 | $92.91 | 3,620,400 | — | — |
| 2007-01-09 | $64.53 | $94.39 | 5,467,600 | — | — |
| 2007-01-08 | $65.67 | $96.05 | 4,618,400 | — | — |
| 2007-01-05 | $65.25 | $95.44 | 4,628,500 | — | — |
| 2007-01-04 | $63.70 | $93.17 | 5,261,800 | — | — |
| 2007-01-03 | $64.55 | $94.42 | 5,669,900 | — | — |