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
- 1980-03-17 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 | $91.24 | $153.76 | 1,271,148 | — | — |
| 2007-12-28 | $93.75 | $157.99 | 938,957 | — | — |
| 2007-12-27 | $93.29 | $156.63 | 957,550 | — | — |
| 2007-12-26 | $94.63 | $158.88 | 769,564 | — | — |
| 2007-12-24 | $93.32 | $156.68 | 421,698 | — | — |
| 2007-12-21 | $93.27 | $156.58 | 1,750,571 | — | — |
| 2007-12-20 | $90.75 | $152.36 | 2,932,321 | — | — |
| 2007-12-19 | $91.79 | $154.11 | 1,957,151 | — | — |
| 2007-12-18 | $94.26 | $158.26 | 1,993,472 | — | — |
| 2007-12-17 | $91.56 | $153.73 | 1,493,077 | — | — |
| 2007-12-14 | $93.79 | $157.47 | 1,438,595 | — | — |
| 2007-12-13 | $95.20 | $159.83 | 1,921,802 | — | — |
| 2007-12-12 | $94.11 | $158.00 | 2,608,453 | — | — |
| 2007-12-11 | $94.83 | $159.21 | 3,685,670 | — | — |
| 2007-12-10 | $95.36 | $160.09 | 1,187,370 | — | — |
| 2007-12-07 | $94.14 | $158.06 | 1,112,349 | — | — |
| 2007-12-06 | $94.53 | $158.71 | 1,930,558 | — | — |
| 2007-12-05 | $92.74 | $155.70 | 1,744,518 | — | — |
| 2007-12-04 | $91.33 | $153.34 | 991,277 | — | — |
| 2007-12-03 | $91.32 | $153.32 | 836,045 | — | — |
| 2007-11-30 | $91.62 | $153.82 | 2,012,282 | — | — |
| 2007-11-29 | $90.22 | $151.47 | 1,334,495 | — | — |
| 2007-11-28 | $89.53 | $150.31 | 2,095,843 | — | — |
| 2007-11-27 | $86.48 | $145.20 | 1,556,208 | — | — |
| 2007-11-26 | $85.69 | $143.86 | 1,424,109 | — | — |
| 2007-11-23 | $86.43 | $145.11 | 525,150 | — | — |
| 2007-11-21 | $85.49 | $143.54 | 1,320,658 | — | — |
| 2007-11-20 | $86.97 | $146.01 | 1,849,159 | — | — |
| 2007-11-19 | $85.27 | $143.16 | 2,002,661 | — | — |
| 2007-11-16 | $87.72 | $147.28 | 1,713,817 | — | — |
| 2007-11-15 | $88.41 | $148.43 | 1,186,506 | — | — |
| 2007-11-14 | $89.94 | $151.01 | 1,042,625 | — | — |
| 2007-11-13 | $89.85 | $150.85 | 1,615,338 | — | — |
| 2007-11-12 | $88.22 | $148.12 | 1,691,225 | — | — |
| 2007-11-09 | $89.97 | $151.05 | 1,884,291 | — | — |
| 2007-11-08 | $93.02 | $156.16 | 2,075,736 | — | — |
| 2007-11-07 | $90.84 | $152.51 | 1,997,580 | — | — |
| 2007-11-06 | $92.68 | $155.61 | 1,893,047 | — | — |
| 2007-11-05 | $89.41 | $150.11 | 1,103,701 | — | — |
| 2007-11-02 | $89.53 | $150.31 | 1,035,166 | — | — |
| 2007-11-01 | $88.51 | $148.60 | 1,491,888 | — | — |
| 2007-10-31 | $90.52 | $151.97 | 1,560,532 | — | — |
| 2007-10-30 | $89.96 | $151.04 | 900,581 | — | — |
| 2007-10-29 | $91.01 | $152.79 | 1,121,862 | — | — |
| 2007-10-26 | $90.87 | $152.56 | 1,463,350 | — | — |
| 2007-10-25 | $90.87 | $152.56 | 1,890,561 | — | — |
| 2007-10-24 | $88.47 | $148.54 | 2,231,184 | — | — |
| 2007-10-23 | $89.88 | $150.90 | 1,300,659 | — | — |
| 2007-10-22 | $87.67 | $147.19 | 1,267,905 | — | — |
| 2007-10-19 | $88.64 | $148.82 | 1,729,600 | — | — |
| 2007-10-18 | $90.96 | $152.72 | 895,717 | — | — |
| 2007-10-17 | $89.57 | $150.37 | 890,960 | — | — |
| 2007-10-16 | $88.63 | $148.80 | 958,739 | — | — |
| 2007-10-15 | $90.19 | $151.41 | 1,129,861 | — | — |
| 2007-10-12 | $89.96 | $151.04 | 1,175,588 | — | — |
| 2007-10-11 | $89.98 | $151.07 | 1,494,158 | — | — |
| 2007-10-10 | $90.19 | $151.43 | 1,285,309 | — | — |
| 2007-10-09 | $90.63 | $152.16 | 1,629,932 | — | — |
| 2007-10-08 | $90.07 | $151.23 | 542,770 | — | — |
| 2007-10-05 | $89.55 | $150.34 | 768,159 | — | — |
| 2007-10-04 | $88.58 | $148.72 | 688,921 | — | — |
| 2007-10-03 | $87.66 | $147.17 | 846,423 | — | — |
| 2007-10-02 | $89.21 | $149.78 | 1,412,002 | — | — |
| 2007-10-01 | $91.44 | $153.52 | 773,347 | — | — |
| 2007-09-28 | $90.43 | $151.83 | 1,447,675 | — | — |
| 2007-09-27 | $90.49 | $151.92 | 1,062,731 | — | — |
| 2007-09-26 | $89.87 | $150.29 | 1,845,483 | — | — |
| 2007-09-25 | $88.24 | $147.57 | 1,875,427 | — | — |
| 2007-09-24 | $85.55 | $143.07 | 1,550,046 | — | — |
| 2007-09-21 | $86.73 | $145.05 | 1,431,568 | — | — |
| 2007-09-20 | $85.92 | $143.69 | 1,142,509 | — | — |
| 2007-09-19 | $86.34 | $144.38 | 1,542,155 | — | — |
| 2007-09-18 | $85.62 | $143.18 | 1,622,257 | — | — |
| 2007-09-17 | $81.66 | $136.56 | 827,830 | — | — |
| 2007-09-14 | $81.66 | $136.56 | 980,575 | — | — |
| 2007-09-13 | $81.79 | $136.77 | 859,287 | — | — |
| 2007-09-12 | $81.54 | $136.35 | 989,007 | — | — |
| 2007-09-11 | $81.52 | $136.32 | 1,564,423 | — | — |
| 2007-09-10 | $81.66 | $136.56 | 1,061,434 | — | — |
| 2007-09-07 | $82.17 | $137.42 | 1,132,888 | — | — |
| 2007-09-06 | $84.96 | $142.08 | 1,218,071 | — | — |
| 2007-09-05 | $84.01 | $140.50 | 1,169,642 | — | — |
| 2007-09-04 | $83.91 | $140.33 | 1,146,184 | — | — |
| 2007-08-31 | $83.27 | $139.25 | 1,490,375 | — | — |
| 2007-08-30 | $81.80 | $136.80 | 844,153 | — | — |
| 2007-08-29 | $81.76 | $136.73 | 1,001,655 | — | — |
| 2007-08-28 | $79.95 | $133.71 | 1,069,974 | — | — |
| 2007-08-27 | $82.04 | $137.21 | 663,410 | — | — |
| 2007-08-24 | $82.37 | $137.75 | 867,178 | — | — |
| 2007-08-23 | $80.73 | $135.01 | 2,286,531 | — | — |
| 2007-08-22 | $82.13 | $137.34 | 2,512,785 | — | — |
| 2007-08-21 | $79.57 | $133.06 | 1,609,609 | — | — |
| 2007-08-20 | $79.74 | $133.35 | 1,487,672 | — | — |
| 2007-08-17 | $78.63 | $131.50 | 2,627,911 | — | — |
| 2007-08-16 | $75.74 | $126.65 | 4,094,504 | — | — |
| 2007-08-15 | $76.80 | $128.43 | 2,875,028 | — | — |
| 2007-08-14 | $80.22 | $134.16 | 1,297,416 | — | — |
| 2007-08-13 | $82.07 | $137.25 | 1,604,096 | — | — |
| 2007-08-10 | $81.92 | $137.00 | 2,160,270 | — | — |
| 2007-08-09 | $82.08 | $137.27 | 2,220,698 | — | — |
| 2007-08-08 | $83.89 | $140.28 | 1,998,877 | — | — |
| 2007-08-07 | $82.33 | $137.69 | 2,107,734 | — | — |
| 2007-08-06 | $80.01 | $133.80 | 2,305,665 | — | — |
| 2007-08-03 | $78.97 | $132.07 | 1,888,831 | — | — |
| 2007-08-02 | $80.84 | $135.19 | 1,457,620 | — | — |
| 2007-08-01 | $80.99 | $135.44 | 1,981,797 | — | — |
| 2007-07-31 | $79.90 | $133.62 | 2,221,887 | — | — |
| 2007-07-30 | $81.32 | $136.00 | 2,449,978 | — | — |
| 2007-07-27 | $79.62 | $133.15 | 3,617,567 | — | — |
| 2007-07-26 | $82.70 | $138.30 | 3,584,056 | — | — |
| 2007-07-25 | $83.35 | $139.39 | 3,514,223 | — | — |
| 2007-07-24 | $80.80 | $135.13 | 1,913,262 | — | — |
| 2007-07-23 | $81.73 | $136.68 | 1,890,020 | — | — |
| 2007-07-20 | $81.87 | $136.91 | 2,074,331 | — | — |
| 2007-07-19 | $82.27 | $137.58 | 1,235,367 | — | — |
| 2007-07-18 | $81.23 | $135.84 | 1,578,368 | — | — |
| 2007-07-17 | $81.30 | $135.97 | 1,719,871 | — | — |
| 2007-07-16 | $80.93 | $135.35 | 1,605,177 | — | — |
| 2007-07-13 | $80.34 | $134.36 | 1,237,745 | — | — |
| 2007-07-12 | $79.47 | $132.90 | 2,596,022 | — | — |
| 2007-07-11 | $76.17 | $127.38 | 1,541,182 | — | — |
| 2007-07-10 | $74.36 | $124.35 | 1,096,675 | — | — |
| 2007-07-09 | $75.65 | $126.52 | 813,453 | — | — |
| 2007-07-06 | $74.98 | $125.39 | 848,045 | — | — |
| 2007-07-05 | $74.99 | $125.40 | 707,406 | — | — |
| 2007-07-03 | $74.86 | $125.19 | 561,471 | — | — |
| 2007-07-02 | $74.78 | $125.06 | 1,018,302 | — | — |
| 2007-06-29 | $74.35 | $124.33 | 1,011,492 | — | — |
| 2007-06-28 | $73.99 | $123.73 | 1,706,791 | — | — |
| 2007-06-27 | $75.40 | $125.51 | 1,173,209 | — | — |
| 2007-06-26 | $75.57 | $125.79 | 1,781,596 | — | — |
| 2007-06-25 | $75.23 | $125.22 | 821,668 | — | — |
| 2007-06-22 | $76.09 | $126.65 | 2,223,401 | — | — |
| 2007-06-21 | $76.42 | $127.20 | 943,281 | — | — |
| 2007-06-20 | $75.25 | $125.25 | 1,075,919 | — | — |
| 2007-06-19 | $75.60 | $125.83 | 1,250,717 | — | — |
| 2007-06-18 | $75.49 | $125.65 | 867,178 | — | — |
| 2007-06-15 | $75.58 | $125.80 | 1,445,513 | — | — |
| 2007-06-14 | $75.36 | $125.43 | 1,541,506 | — | — |
| 2007-06-13 | $74.76 | $124.45 | 1,941,584 | — | — |
| 2007-06-12 | $72.97 | $121.46 | 1,755,004 | — | — |
| 2007-06-11 | $73.23 | $121.89 | 1,214,179 | — | — |
| 2007-06-08 | $73.46 | $122.28 | 1,750,139 | — | — |
| 2007-06-07 | $71.51 | $119.03 | 1,997,039 | — | — |
| 2007-06-06 | $72.10 | $120.01 | 859,395 | — | — |
| 2007-06-05 | $72.31 | $120.37 | 933,119 | — | — |
| 2007-06-04 | $72.54 | $120.75 | 921,336 | — | — |
| 2007-06-01 | $72.79 | $121.17 | 1,132,564 | — | — |
| 2007-05-31 | $72.15 | $120.09 | 1,814,675 | — | — |
| 2007-05-30 | $72.67 | $120.97 | 747,728 | — | — |
| 2007-05-29 | $72.51 | $120.69 | 1,138,617 | — | — |
| 2007-05-25 | $72.47 | $120.63 | 847,396 | — | — |
| 2007-05-24 | $71.54 | $119.07 | 1,234,502 | — | — |
| 2007-05-23 | $72.04 | $119.91 | 1,076,892 | — | — |
| 2007-05-22 | $72.41 | $120.52 | 760,375 | — | — |
| 2007-05-21 | $72.12 | $120.04 | 1,823,755 | — | — |
| 2007-05-18 | $72.67 | $120.97 | 1,754,139 | — | — |
| 2007-05-17 | $72.78 | $121.15 | 1,646,255 | — | — |
| 2007-05-16 | $72.53 | $120.74 | 985,223 | — | — |
| 2007-05-15 | $71.29 | $118.66 | 1,611,771 | — | — |
| 2007-05-14 | $70.98 | $118.15 | 1,334,711 | — | — |
| 2007-05-11 | $71.62 | $119.21 | 1,425,731 | — | — |
| 2007-05-10 | $72.08 | $119.98 | 1,376,329 | — | — |
| 2007-05-09 | $72.86 | $121.28 | 1,230,286 | — | — |
| 2007-05-08 | $72.13 | $120.06 | 688,597 | — | — |
| 2007-05-07 | $71.96 | $119.78 | 1,081,973 | — | — |
| 2007-05-04 | $71.29 | $118.66 | 740,701 | — | — |
| 2007-05-03 | $71.16 | $118.44 | 1,001,547 | — | — |
| 2007-05-02 | $71.00 | $118.18 | 912,796 | — | — |
| 2007-05-01 | $70.35 | $117.10 | 1,069,109 | — | — |
| 2007-04-30 | $70.77 | $117.80 | 1,040,571 | — | — |
| 2007-04-27 | $72.21 | $120.20 | 1,127,051 | — | — |
| 2007-04-26 | $72.10 | $120.01 | 1,546,262 | — | — |
| 2007-04-25 | $72.33 | $120.40 | 2,094,870 | — | — |
| 2007-04-24 | $69.22 | $115.22 | 1,150,508 | — | — |
| 2007-04-23 | $69.54 | $115.75 | 955,388 | — | — |
| 2007-04-20 | $69.42 | $115.55 | 1,593,826 | — | — |
| 2007-04-19 | $69.05 | $114.93 | 1,082,189 | — | — |
| 2007-04-18 | $69.05 | $114.93 | 1,028,355 | — | — |
| 2007-04-17 | $69.17 | $115.13 | 1,099,918 | — | — |
| 2007-04-16 | $68.91 | $114.70 | 969,549 | — | — |
| 2007-04-13 | $68.17 | $113.47 | 719,297 | — | — |
| 2007-04-12 | $68.34 | $113.76 | 1,070,406 | — | — |
| 2007-04-11 | $68.19 | $113.50 | 1,172,345 | — | — |
| 2007-04-10 | $69.34 | $115.42 | 989,656 | — | — |
| 2007-04-09 | $69.61 | $115.87 | 1,023,275 | — | — |
| 2007-04-05 | $68.88 | $114.65 | 1,012,789 | — | — |
| 2007-04-04 | $68.23 | $113.58 | 815,074 | — | — |
| 2007-04-03 | $68.49 | $114.01 | 890,960 | — | — |
| 2007-04-02 | $68.40 | $113.85 | 1,128,456 | — | — |
| 2007-03-30 | $68.42 | $113.88 | 1,137,753 | — | — |
| 2007-03-29 | $68.22 | $113.56 | 1,340,008 | — | — |
| 2007-03-28 | $68.45 | $113.35 | 1,119,484 | — | — |
| 2007-03-27 | $69.47 | $115.05 | 816,696 | — | — |
| 2007-03-26 | $70.41 | $116.59 | 1,057,650 | — | — |
| 2007-03-23 | $69.91 | $115.77 | 849,017 | — | — |
| 2007-03-22 | $69.79 | $115.57 | 740,701 | — | — |
| 2007-03-21 | $69.84 | $115.66 | 1,009,978 | — | — |
| 2007-03-20 | $69.04 | $114.33 | 932,579 | — | — |
| 2007-03-19 | $68.69 | $113.74 | 781,023 | — | — |
| 2007-03-16 | $67.62 | $111.98 | 1,305,632 | — | — |
| 2007-03-15 | $67.78 | $112.24 | 818,749 | — | — |
| 2007-03-14 | $67.37 | $111.57 | 2,004,498 | — | — |
| 2007-03-13 | $67.59 | $111.92 | 1,248,555 | — | — |
| 2007-03-12 | $69.20 | $114.59 | 1,143,158 | — | — |
| 2007-03-09 | $69.19 | $114.57 | 1,023,058 | — | — |
| 2007-03-08 | $68.86 | $114.03 | 1,304,659 | — | — |
| 2007-03-07 | $68.08 | $112.73 | 1,164,778 | — | — |
| 2007-03-06 | $68.38 | $113.24 | 1,067,920 | — | — |
| 2007-03-05 | $67.39 | $111.60 | 1,442,162 | — | — |
| 2007-03-02 | $67.45 | $111.69 | 1,274,499 | — | — |
| 2007-03-01 | $68.33 | $113.15 | 1,466,160 | — | — |
| 2007-02-28 | $69.20 | $114.60 | 1,774,570 | — | — |
| 2007-02-27 | $69.01 | $114.28 | 2,241,562 | — | — |
| 2007-02-26 | $72.50 | $120.06 | 1,486,267 | — | — |
| 2007-02-23 | $71.85 | $118.98 | 1,636,526 | — | — |
| 2007-02-22 | $70.43 | $116.64 | 1,250,177 | — | — |
| 2007-02-21 | $71.40 | $118.23 | 731,405 | — | — |
| 2007-02-20 | $71.72 | $118.77 | 1,563,450 | — | — |
| 2007-02-16 | $70.93 | $117.45 | 926,849 | — | — |
| 2007-02-15 | $70.79 | $117.22 | 635,412 | — | — |
| 2007-02-14 | $71.01 | $117.59 | 833,992 | — | — |
| 2007-02-13 | $70.56 | $116.85 | 952,902 | — | — |
| 2007-02-12 | $69.66 | $115.35 | 907,716 | — | — |
| 2007-02-09 | $69.39 | $114.91 | 733,783 | — | — |
| 2007-02-08 | $69.44 | $114.98 | 601,793 | — | — |
| 2007-02-07 | $69.47 | $115.05 | 533,582 | — | — |
| 2007-02-06 | $69.33 | $114.82 | 1,024,464 | — | — |
| 2007-02-05 | $69.36 | $114.86 | 1,190,073 | — | — |
| 2007-02-02 | $69.35 | $114.85 | 1,044,570 | — | — |
| 2007-02-01 | $69.11 | $114.45 | 1,357,844 | — | — |
| 2007-01-31 | $69.07 | $114.37 | 1,603,555 | — | — |
| 2007-01-30 | $67.92 | $112.47 | 1,316,334 | — | — |
| 2007-01-29 | $68.27 | $113.05 | 1,674,901 | — | — |
| 2007-01-26 | $67.81 | $112.29 | 1,504,860 | — | — |
| 2007-01-25 | $67.91 | $112.46 | 1,540,857 | — | — |
| 2007-01-24 | $68.41 | $113.28 | 2,501,110 | — | — |
| 2007-01-23 | $65.93 | $109.18 | 757,241 | — | — |
| 2007-01-22 | $65.54 | $108.54 | 1,033,760 | — | — |
| 2007-01-19 | $65.92 | $109.16 | 728,270 | — | — |
| 2007-01-18 | $65.37 | $108.26 | 901,122 | — | — |
| 2007-01-17 | $65.76 | $108.90 | 891,393 | — | — |
| 2007-01-16 | $65.74 | $108.86 | 1,234,394 | — | — |
| 2007-01-12 | $66.00 | $109.30 | 1,076,027 | — | — |
| 2007-01-11 | $65.60 | $108.63 | 1,178,831 | — | — |
| 2007-01-10 | $64.45 | $106.73 | 871,502 | — | — |
| 2007-01-09 | $63.93 | $105.87 | 1,529,939 | — | — |
| 2007-01-08 | $64.07 | $106.10 | 1,236,556 | — | — |
| 2007-01-05 | $64.15 | $106.24 | 2,662,503 | — | — |
| 2007-01-04 | $65.06 | $107.74 | 1,254,825 | — | — |
| 2007-01-03 | $66.52 | $110.16 | 2,067,088 | — | — |