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
- 1970-01-02 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 | $87.46 | $216.05 | 3,184,200 | — | — |
| 2007-12-28 | $88.25 | $218.01 | 2,928,100 | — | — |
| 2007-12-27 | $88.88 | $219.56 | 2,890,200 | — | — |
| 2007-12-26 | $90.00 | $222.33 | 2,734,400 | — | — |
| 2007-12-24 | $90.02 | $222.38 | 1,946,900 | — | — |
| 2007-12-21 | $89.07 | $220.03 | 7,661,800 | — | — |
| 2007-12-20 | $87.19 | $215.39 | 3,333,500 | — | — |
| 2007-12-19 | $86.62 | $213.98 | 8,620,600 | — | — |
| 2007-12-18 | $87.17 | $215.34 | 5,732,000 | — | — |
| 2007-12-17 | $87.40 | $215.91 | 4,946,000 | — | — |
| 2007-12-14 | $88.42 | $218.43 | 4,988,900 | — | — |
| 2007-12-13 | $88.55 | $218.75 | 7,522,100 | — | — |
| 2007-12-12 | $86.92 | $214.72 | 18,701,100 | — | — |
| 2007-12-11 | $88.70 | $219.12 | 10,328,400 | — | — |
| 2007-12-10 | $92.64 | $228.85 | 5,971,200 | — | — |
| 2007-12-07 | $93.16 | $230.14 | 5,363,800 | — | — |
| 2007-12-06 | $91.78 | $226.73 | 5,813,100 | — | — |
| 2007-12-05 | $90.70 | $224.06 | 9,175,900 | — | — |
| 2007-12-04 | $89.99 | $222.30 | 7,080,900 | — | — |
| 2007-12-03 | $91.79 | $226.75 | 5,423,400 | — | — |
| 2007-11-30 | $92.54 | $228.60 | 10,111,300 | — | — |
| 2007-11-29 | $93.21 | $230.26 | 4,692,100 | — | — |
| 2007-11-28 | $93.61 | $231.25 | 6,937,100 | — | — |
| 2007-11-27 | $91.73 | $226.60 | 7,092,300 | — | — |
| 2007-11-26 | $89.93 | $222.16 | 7,087,900 | — | — |
| 2007-11-23 | $89.54 | $221.19 | 3,317,300 | — | — |
| 2007-11-21 | $87.41 | $215.93 | 7,088,200 | — | — |
| 2007-11-20 | $87.86 | $217.04 | 8,743,700 | — | — |
| 2007-11-19 | $88.27 | $218.06 | 9,344,800 | — | — |
| 2007-11-16 | $89.99 | $222.30 | 9,249,100 | — | — |
| 2007-11-15 | $91.34 | $225.64 | 6,693,600 | — | — |
| 2007-11-14 | $92.79 | $229.22 | 6,536,800 | — | — |
| 2007-11-13 | $93.70 | $231.47 | 6,512,000 | — | — |
| 2007-11-12 | $92.86 | $229.39 | 6,382,400 | — | — |
| 2007-11-09 | $94.21 | $232.73 | 6,131,900 | — | — |
| 2007-11-08 | $96.28 | $237.84 | 6,991,700 | — | — |
| 2007-11-07 | $96.89 | $239.35 | 5,730,700 | — | — |
| 2007-11-06 | $97.70 | $240.49 | 4,090,000 | — | — |
| 2007-11-05 | $97.97 | $241.15 | 4,459,200 | — | — |
| 2007-11-02 | $97.76 | $240.63 | 5,610,600 | — | — |
| 2007-11-01 | $96.60 | $237.78 | 6,408,600 | — | — |
| 2007-10-31 | $98.59 | $242.68 | 5,940,300 | — | — |
| 2007-10-30 | $97.33 | $239.58 | 7,543,500 | — | — |
| 2007-10-29 | $96.99 | $238.74 | 8,932,800 | — | — |
| 2007-10-26 | $96.02 | $236.35 | 5,185,400 | — | — |
| 2007-10-25 | $96.00 | $236.30 | 8,169,100 | — | — |
| 2007-10-24 | $94.26 | $232.02 | 9,715,600 | — | — |
| 2007-10-23 | $94.95 | $233.72 | 6,109,100 | — | — |
| 2007-10-22 | $94.93 | $233.67 | 7,938,900 | — | — |
| 2007-10-19 | $93.90 | $231.13 | 9,205,200 | — | — |
| 2007-10-18 | $96.94 | $238.62 | 6,762,300 | — | — |
| 2007-10-17 | $95.59 | $235.29 | 8,097,500 | — | — |
| 2007-10-16 | $95.94 | $236.15 | 9,845,700 | — | — |
| 2007-10-15 | $94.83 | $233.42 | 8,073,500 | — | — |
| 2007-10-12 | $96.69 | $238.00 | 9,506,400 | — | — |
| 2007-10-11 | $96.26 | $236.94 | 13,195,900 | — | — |
| 2007-10-10 | $98.68 | $242.90 | 25,303,300 | — | — |
| 2007-10-09 | $101.45 | $249.72 | 5,564,600 | — | — |
| 2007-10-08 | $101.07 | $248.78 | 5,318,900 | — | — |
| 2007-10-05 | $102.25 | $251.69 | 8,306,000 | — | — |
| 2007-10-04 | $104.50 | $257.22 | 3,450,900 | — | — |
| 2007-10-03 | $104.72 | $257.77 | 3,655,500 | — | — |
| 2007-10-02 | $105.93 | $260.74 | 4,595,400 | — | — |
| 2007-10-01 | $106.65 | $262.52 | 3,675,700 | — | — |
| 2007-09-28 | $104.99 | $258.43 | 4,549,500 | — | — |
| 2007-09-27 | $105.46 | $259.59 | 3,984,200 | — | — |
| 2007-09-26 | $104.45 | $257.10 | 5,036,800 | — | — |
| 2007-09-25 | $104.93 | $258.28 | 5,031,100 | — | — |
| 2007-09-24 | $103.05 | $253.66 | 4,912,900 | — | — |
| 2007-09-21 | $102.59 | $252.52 | 6,631,000 | — | — |
| 2007-09-20 | $101.25 | $249.22 | 4,723,000 | — | — |
| 2007-09-19 | $100.02 | $246.20 | 6,915,400 | — | — |
| 2007-09-18 | $98.47 | $242.38 | 9,975,300 | — | — |
| 2007-09-17 | $98.64 | $242.80 | 3,788,300 | — | — |
| 2007-09-14 | $99.35 | $244.55 | 4,217,500 | — | — |
| 2007-09-13 | $98.95 | $243.56 | 3,993,400 | — | — |
| 2007-09-12 | $98.32 | $242.01 | 4,407,400 | — | — |
| 2007-09-11 | $97.44 | $239.85 | 4,804,700 | — | — |
| 2007-09-10 | $95.33 | $234.65 | 4,741,900 | — | — |
| 2007-09-07 | $94.84 | $233.45 | 5,669,400 | — | — |
| 2007-09-06 | $96.20 | $236.79 | 6,660,000 | — | — |
| 2007-09-05 | $95.84 | $235.91 | 10,775,200 | — | — |
| 2007-09-04 | $95.92 | $236.10 | 6,767,100 | — | — |
| 2007-08-31 | $96.70 | $238.02 | 3,963,100 | — | — |
| 2007-08-30 | $96.85 | $238.39 | 4,113,700 | — | — |
| 2007-08-29 | $96.90 | $238.52 | 5,131,700 | — | — |
| 2007-08-28 | $95.65 | $235.44 | 5,336,300 | — | — |
| 2007-08-27 | $98.54 | $242.55 | 3,269,800 | — | — |
| 2007-08-24 | $98.47 | $242.38 | 4,350,400 | — | — |
| 2007-08-23 | $96.74 | $238.12 | 4,377,100 | — | — |
| 2007-08-22 | $97.99 | $241.20 | 4,185,600 | — | — |
| 2007-08-21 | $96.95 | $238.64 | 3,254,700 | — | — |
| 2007-08-20 | $97.21 | $239.28 | 4,813,500 | — | — |
| 2007-08-17 | $95.93 | $236.13 | 8,418,600 | — | — |
| 2007-08-16 | $92.74 | $228.28 | 14,712,700 | — | — |
| 2007-08-15 | $95.51 | $235.10 | 5,327,200 | — | — |
| 2007-08-14 | $97.63 | $240.31 | 4,854,400 | — | — |
| 2007-08-13 | $100.05 | $246.27 | 6,144,600 | — | — |
| 2007-08-10 | $98.44 | $242.31 | 11,406,200 | — | — |
| 2007-08-09 | $98.30 | $241.96 | 8,723,900 | — | — |
| 2007-08-08 | $102.72 | $252.84 | 5,820,700 | — | — |
| 2007-08-07 | $103.22 | $253.21 | 5,250,000 | — | — |
| 2007-08-06 | $104.34 | $255.96 | 6,308,200 | — | — |
| 2007-08-03 | $104.24 | $255.71 | 5,466,600 | — | — |
| 2007-08-02 | $105.93 | $259.86 | 4,755,700 | — | — |
| 2007-08-01 | $104.53 | $256.43 | 6,943,900 | — | — |
| 2007-07-31 | $103.43 | $253.73 | 6,895,500 | — | — |
| 2007-07-30 | $105.54 | $258.90 | 6,300,600 | — | — |
| 2007-07-27 | $103.71 | $254.41 | 7,753,200 | — | — |
| 2007-07-26 | $103.70 | $254.39 | 10,480,300 | — | — |
| 2007-07-25 | $107.23 | $263.05 | 10,402,700 | — | — |
| 2007-07-24 | $103.80 | $254.63 | 5,535,100 | — | — |
| 2007-07-23 | $104.04 | $255.22 | 4,041,200 | — | — |
| 2007-07-20 | $103.86 | $254.78 | 6,651,100 | — | — |
| 2007-07-19 | $102.48 | $251.40 | 2,603,200 | — | — |
| 2007-07-18 | $101.82 | $249.78 | 4,331,000 | — | — |
| 2007-07-17 | $102.05 | $250.34 | 3,352,800 | — | — |
| 2007-07-16 | $102.07 | $250.39 | 3,406,800 | — | — |
| 2007-07-13 | $101.88 | $249.92 | 4,249,800 | — | — |
| 2007-07-12 | $100.78 | $247.23 | 4,571,200 | — | — |
| 2007-07-11 | $100.12 | $245.61 | 4,608,100 | — | — |
| 2007-07-10 | $100.25 | $245.93 | 6,681,400 | — | — |
| 2007-07-09 | $99.90 | $245.07 | 5,717,500 | — | — |
| 2007-07-06 | $98.88 | $242.57 | 2,591,000 | — | — |
| 2007-07-05 | $98.36 | $241.29 | 2,569,600 | — | — |
| 2007-07-03 | $97.65 | $239.55 | 2,132,000 | — | — |
| 2007-07-02 | $96.77 | $237.39 | 2,818,400 | — | — |
| 2007-06-29 | $96.16 | $235.89 | 5,786,300 | — | — |
| 2007-06-28 | $95.16 | $233.44 | 3,507,700 | — | — |
| 2007-06-27 | $94.65 | $232.19 | 4,492,500 | — | — |
| 2007-06-26 | $94.98 | $233.00 | 4,364,100 | — | — |
| 2007-06-25 | $95.57 | $234.45 | 4,334,800 | — | — |
| 2007-06-22 | $95.92 | $235.30 | 5,358,900 | — | — |
| 2007-06-21 | $97.20 | $238.44 | 6,288,900 | — | — |
| 2007-06-20 | $96.08 | $235.70 | 4,733,900 | — | — |
| 2007-06-19 | $96.92 | $237.76 | 5,120,200 | — | — |
| 2007-06-18 | $97.40 | $238.93 | 4,109,300 | — | — |
| 2007-06-15 | $98.15 | $240.77 | 7,178,100 | — | — |
| 2007-06-14 | $98.97 | $242.79 | 3,436,000 | — | — |
| 2007-06-13 | $98.47 | $241.56 | 5,333,300 | — | — |
| 2007-06-12 | $96.48 | $236.68 | 5,023,400 | — | — |
| 2007-06-11 | $97.55 | $239.30 | 3,345,300 | — | — |
| 2007-06-08 | $98.19 | $240.87 | 3,951,500 | — | — |
| 2007-06-07 | $96.84 | $237.56 | 4,713,100 | — | — |
| 2007-06-06 | $98.29 | $241.12 | 3,428,800 | — | — |
| 2007-06-05 | $99.50 | $244.09 | 3,276,300 | — | — |
| 2007-06-04 | $99.98 | $245.26 | 2,718,900 | — | — |
| 2007-06-01 | $99.83 | $244.90 | 4,057,000 | — | — |
| 2007-05-31 | $100.59 | $246.76 | 4,235,500 | — | — |
| 2007-05-30 | $100.55 | $246.66 | 5,798,300 | — | — |
| 2007-05-29 | $98.50 | $241.63 | 3,295,500 | — | — |
| 2007-05-25 | $98.25 | $241.02 | 3,249,200 | — | — |
| 2007-05-24 | $97.42 | $238.98 | 7,449,900 | — | — |
| 2007-05-23 | $95.57 | $234.45 | 4,563,700 | — | — |
| 2007-05-22 | $96.48 | $236.68 | 3,783,900 | — | — |
| 2007-05-21 | $96.90 | $237.71 | 4,525,300 | — | — |
| 2007-05-18 | $96.63 | $237.05 | 4,234,600 | — | — |
| 2007-05-17 | $96.79 | $237.44 | 4,858,600 | — | — |
| 2007-05-16 | $95.34 | $233.88 | 4,112,600 | — | — |
| 2007-05-15 | $94.34 | $231.43 | 5,005,900 | — | — |
| 2007-05-14 | $93.56 | $229.51 | 2,075,400 | — | — |
| 2007-05-11 | $93.40 | $229.12 | 2,702,200 | — | — |
| 2007-05-10 | $92.80 | $227.65 | 2,664,000 | — | — |
| 2007-05-09 | $94.08 | $230.79 | 3,009,800 | — | — |
| 2007-05-08 | $94.21 | $230.25 | 4,427,700 | — | — |
| 2007-05-07 | $94.56 | $231.11 | 4,018,400 | — | — |
| 2007-05-04 | $93.61 | $228.78 | 3,056,000 | — | — |
| 2007-05-03 | $93.85 | $229.37 | 3,065,900 | — | — |
| 2007-05-02 | $93.83 | $229.32 | 3,425,000 | — | — |
| 2007-05-01 | $93.23 | $227.86 | 3,241,600 | — | — |
| 2007-04-30 | $93.00 | $227.29 | 3,751,400 | — | — |
| 2007-04-27 | $94.02 | $229.79 | 3,526,800 | — | — |
| 2007-04-26 | $94.26 | $230.37 | 4,838,400 | — | — |
| 2007-04-25 | $94.69 | $231.42 | 7,745,700 | — | — |
| 2007-04-24 | $93.67 | $228.93 | 5,754,000 | — | — |
| 2007-04-23 | $93.64 | $228.86 | 4,900,400 | — | — |
| 2007-04-20 | $93.29 | $228.00 | 6,035,200 | — | — |
| 2007-04-19 | $92.99 | $227.27 | 6,192,000 | — | — |
| 2007-04-18 | $93.88 | $229.44 | 9,490,500 | — | — |
| 2007-04-17 | $90.45 | $221.06 | 3,926,800 | — | — |
| 2007-04-16 | $90.31 | $220.72 | 3,747,800 | — | — |
| 2007-04-13 | $91.03 | $222.48 | 3,035,700 | — | — |
| 2007-04-12 | $90.85 | $222.04 | 2,635,300 | — | — |
| 2007-04-11 | $89.97 | $219.89 | 3,460,000 | — | — |
| 2007-04-10 | $90.84 | $222.01 | 2,860,400 | — | — |
| 2007-04-09 | $90.03 | $220.03 | 3,155,400 | — | — |
| 2007-04-05 | $90.50 | $221.18 | 2,997,800 | — | — |
| 2007-04-04 | $90.27 | $220.62 | 2,553,900 | — | — |
| 2007-04-03 | $89.90 | $219.72 | 3,931,000 | — | — |
| 2007-04-02 | $88.83 | $217.10 | 3,440,200 | — | — |
| 2007-03-30 | $88.91 | $217.30 | 4,588,200 | — | — |
| 2007-03-29 | $89.76 | $219.37 | 3,520,500 | — | — |
| 2007-03-28 | $89.45 | $218.62 | 4,497,400 | — | — |
| 2007-03-27 | $90.52 | $221.23 | 2,687,900 | — | — |
| 2007-03-26 | $90.83 | $221.99 | 3,273,000 | — | — |
| 2007-03-23 | $90.98 | $222.36 | 2,304,700 | — | — |
| 2007-03-22 | $90.57 | $221.35 | 3,561,600 | — | — |
| 2007-03-21 | $90.80 | $221.92 | 4,230,100 | — | — |
| 2007-03-20 | $90.16 | $220.35 | 3,485,800 | — | — |
| 2007-03-19 | $90.32 | $220.74 | 3,568,400 | — | — |
| 2007-03-16 | $90.00 | $219.96 | 5,815,100 | — | — |
| 2007-03-15 | $91.04 | $222.50 | 3,513,900 | — | — |
| 2007-03-14 | $89.98 | $219.91 | 4,027,900 | — | — |
| 2007-03-13 | $89.45 | $218.62 | 5,247,800 | — | — |
| 2007-03-12 | $91.20 | $222.89 | 5,964,200 | — | — |
| 2007-03-09 | $89.51 | $218.76 | 2,820,600 | — | — |
| 2007-03-08 | $88.89 | $217.25 | 2,811,500 | — | — |
| 2007-03-07 | $88.71 | $216.81 | 5,205,900 | — | — |
| 2007-03-06 | $87.82 | $214.63 | 3,321,800 | — | — |
| 2007-03-05 | $87.02 | $212.68 | 3,783,200 | — | — |
| 2007-03-02 | $87.03 | $212.70 | 4,307,200 | — | — |
| 2007-03-01 | $87.85 | $214.71 | 5,151,800 | — | — |
| 2007-02-28 | $87.26 | $213.26 | 6,093,600 | — | — |
| 2007-02-27 | $87.20 | $213.12 | 5,937,900 | — | — |
| 2007-02-26 | $88.93 | $217.35 | 4,537,900 | — | — |
| 2007-02-23 | $90.28 | $220.65 | 2,341,700 | — | — |
| 2007-02-22 | $90.58 | $221.38 | 3,176,500 | — | — |
| 2007-02-21 | $90.96 | $222.31 | 4,971,700 | — | — |
| 2007-02-20 | $91.03 | $222.48 | 3,940,500 | — | — |
| 2007-02-16 | $90.94 | $222.26 | 4,545,500 | — | — |
| 2007-02-15 | $91.71 | $224.14 | 5,702,200 | — | — |
| 2007-02-14 | $89.94 | $219.81 | 3,865,800 | — | — |
| 2007-02-13 | $89.29 | $218.23 | 3,009,800 | — | — |
| 2007-02-12 | $89.20 | $218.01 | 3,449,200 | — | — |
| 2007-02-09 | $90.00 | $219.96 | 4,282,800 | — | — |
| 2007-02-08 | $89.52 | $218.79 | 5,155,600 | — | — |
| 2007-02-07 | $90.35 | $220.82 | 2,813,600 | — | — |
| 2007-02-06 | $90.98 | $221.50 | 3,521,700 | — | — |
| 2007-02-05 | $90.72 | $220.87 | 3,028,600 | — | — |
| 2007-02-02 | $90.05 | $219.24 | 5,098,100 | — | — |
| 2007-02-01 | $91.05 | $221.67 | 6,622,200 | — | — |
| 2007-01-31 | $89.56 | $218.04 | 11,568,600 | — | — |
| 2007-01-30 | $86.00 | $209.38 | 3,151,100 | — | — |
| 2007-01-29 | $85.50 | $208.16 | 3,116,500 | — | — |
| 2007-01-26 | $85.43 | $207.99 | 5,149,400 | — | — |
| 2007-01-25 | $86.16 | $209.77 | 2,850,300 | — | — |
| 2007-01-24 | $87.60 | $213.27 | 3,368,600 | — | — |
| 2007-01-23 | $87.36 | $212.69 | 6,559,700 | — | — |
| 2007-01-22 | $85.60 | $208.40 | 8,426,800 | — | — |
| 2007-01-19 | $88.63 | $215.78 | 4,368,900 | — | — |
| 2007-01-18 | $88.00 | $214.25 | 3,348,000 | — | — |
| 2007-01-17 | $88.83 | $216.27 | 4,501,400 | — | — |
| 2007-01-16 | $88.00 | $214.25 | 5,537,800 | — | — |
| 2007-01-12 | $88.13 | $214.56 | 3,890,500 | — | — |
| 2007-01-11 | $88.84 | $216.29 | 4,048,600 | — | — |
| 2007-01-10 | $89.27 | $217.34 | 3,955,200 | — | — |
| 2007-01-09 | $88.00 | $214.25 | 4,193,800 | — | — |
| 2007-01-08 | $88.94 | $216.53 | 2,989,000 | — | — |
| 2007-01-05 | $89.15 | $217.05 | 3,285,900 | — | — |
| 2007-01-04 | $89.53 | $217.97 | 2,718,900 | — | — |
| 2007-01-03 | $89.17 | $217.09 | 4,871,700 | — | — |