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
- 1999-02-04 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 | $113.40 | $113.40 | 16,673,200 | — | — |
| 2007-12-28 | $116.94 | $116.94 | 13,955,700 | — | — |
| 2007-12-27 | $117.36 | $117.36 | 16,631,500 | — | — |
| 2007-12-26 | $118.94 | $118.94 | 21,320,800 | — | — |
| 2007-12-24 | $117.98 | $117.98 | 10,351,100 | — | — |
| 2007-12-21 | $118.63 | $118.63 | 56,371,700 | — | — |
| 2007-12-20 | $106.99 | $106.99 | 44,462,600 | — | — |
| 2007-12-19 | $102.13 | $102.13 | 21,085,900 | — | — |
| 2007-12-18 | $100.69 | $100.69 | 24,099,200 | — | — |
| 2007-12-17 | $100.26 | $100.26 | 22,651,500 | — | — |
| 2007-12-14 | $105.98 | $105.98 | 28,357,800 | — | — |
| 2007-12-13 | $104.30 | $104.30 | 25,444,000 | — | — |
| 2007-12-12 | $100.21 | $100.21 | 26,703,700 | — | — |
| 2007-12-11 | $97.89 | $97.89 | 26,047,100 | — | — |
| 2007-12-10 | $102.38 | $102.38 | 18,762,000 | — | — |
| 2007-12-07 | $103.65 | $103.65 | 22,411,000 | — | — |
| 2007-12-06 | $103.88 | $103.88 | 29,181,500 | — | — |
| 2007-12-05 | $100.96 | $100.96 | 44,161,200 | — | — |
| 2007-12-04 | $101.50 | $101.50 | 40,143,800 | — | — |
| 2007-12-03 | $104.75 | $104.75 | 35,284,500 | — | — |
| 2007-11-30 | $113.82 | $113.82 | 47,718,600 | — | — |
| 2007-11-29 | $122.08 | $122.08 | 21,219,000 | — | — |
| 2007-11-28 | $121.35 | $121.35 | 27,520,000 | — | — |
| 2007-11-27 | $115.68 | $115.68 | 30,966,900 | — | — |
| 2007-11-26 | $111.54 | $111.54 | 30,440,600 | — | — |
| 2007-11-23 | $113.85 | $113.85 | 10,953,000 | — | — |
| 2007-11-21 | $111.02 | $111.02 | 32,029,600 | — | — |
| 2007-11-20 | $110.00 | $110.00 | 45,629,400 | — | — |
| 2007-11-19 | $108.21 | $108.21 | 36,455,600 | — | — |
| 2007-11-16 | $107.57 | $107.57 | 57,351,700 | — | — |
| 2007-11-15 | $103.01 | $103.01 | 46,642,100 | — | — |
| 2007-11-14 | $109.95 | $109.95 | 33,257,200 | — | — |
| 2007-11-13 | $112.55 | $112.55 | 45,072,600 | — | — |
| 2007-11-12 | $102.60 | $102.60 | 50,532,800 | — | — |
| 2007-11-09 | $113.22 | $113.22 | 45,184,800 | — | — |
| 2007-11-08 | $124.48 | $124.48 | 50,345,700 | — | — |
| 2007-11-07 | $133.03 | $133.03 | 31,690,100 | — | — |
| 2007-11-06 | $131.04 | $131.04 | 21,244,200 | — | — |
| 2007-11-05 | $127.97 | $127.97 | 25,313,800 | — | — |
| 2007-11-02 | $126.95 | $126.95 | 21,077,300 | — | — |
| 2007-11-01 | $122.08 | $122.08 | 15,503,000 | — | — |
| 2007-10-31 | $124.51 | $124.51 | 17,486,300 | — | — |
| 2007-10-30 | $121.20 | $121.20 | 13,974,100 | — | — |
| 2007-10-29 | $122.06 | $122.06 | 16,215,200 | — | — |
| 2007-10-26 | $119.81 | $119.81 | 21,480,400 | — | — |
| 2007-10-25 | $118.94 | $118.94 | 24,659,500 | — | — |
| 2007-10-24 | $123.90 | $123.90 | 39,327,300 | — | — |
| 2007-10-23 | $124.53 | $124.53 | 45,980,300 | — | — |
| 2007-10-22 | $113.38 | $113.38 | 19,139,900 | — | — |
| 2007-10-19 | $114.97 | $114.97 | 23,285,900 | — | — |
| 2007-10-18 | $117.11 | $117.11 | 18,737,600 | — | — |
| 2007-10-17 | $114.23 | $114.23 | 21,936,100 | — | — |
| 2007-10-16 | $110.09 | $110.09 | 17,323,800 | — | — |
| 2007-10-15 | $109.71 | $109.71 | 20,856,500 | — | — |
| 2007-10-12 | $113.91 | $113.91 | 20,487,700 | — | — |
| 2007-10-11 | $111.00 | $111.00 | 37,802,000 | — | — |
| 2007-10-10 | $116.88 | $116.88 | 22,222,200 | — | — |
| 2007-10-09 | $115.52 | $115.52 | 23,603,700 | — | — |
| 2007-10-08 | $117.65 | $117.65 | 31,818,300 | — | — |
| 2007-10-05 | $113.37 | $113.37 | 65,295,300 | — | — |
| 2007-10-04 | $100.54 | $100.54 | 40,064,800 | — | — |
| 2007-10-03 | $96.28 | $96.28 | 18,568,500 | — | — |
| 2007-10-02 | $96.26 | $96.26 | 18,224,600 | — | — |
| 2007-10-01 | $98.66 | $98.66 | 18,371,200 | — | — |
| 2007-09-28 | $98.55 | $98.55 | 15,335,300 | — | — |
| 2007-09-27 | $99.86 | $99.86 | 13,652,700 | — | — |
| 2007-09-26 | $99.00 | $99.00 | 21,996,400 | — | — |
| 2007-09-25 | $96.82 | $96.82 | 14,461,600 | — | — |
| 2007-09-24 | $94.50 | $94.50 | 14,218,100 | — | — |
| 2007-09-21 | $93.18 | $93.18 | 15,874,800 | — | — |
| 2007-09-20 | $90.23 | $90.23 | 12,329,900 | — | — |
| 2007-09-19 | $91.80 | $91.80 | 15,064,300 | — | — |
| 2007-09-18 | $90.35 | $90.35 | 17,070,000 | — | — |
| 2007-09-17 | $86.27 | $86.27 | 10,497,100 | — | — |
| 2007-09-14 | $87.26 | $87.26 | 16,846,700 | — | — |
| 2007-09-13 | $85.74 | $85.74 | 16,945,900 | — | — |
| 2007-09-12 | $85.45 | $85.45 | 18,007,500 | — | — |
| 2007-09-11 | $83.02 | $83.02 | 8,966,200 | — | — |
| 2007-09-10 | $82.27 | $82.27 | 11,675,900 | — | — |
| 2007-09-07 | $80.48 | $80.48 | 13,061,500 | — | — |
| 2007-09-06 | $83.70 | $83.70 | 7,630,100 | — | — |
| 2007-09-05 | $83.26 | $83.26 | 13,252,900 | — | — |
| 2007-09-04 | $85.34 | $85.34 | 14,428,500 | — | — |
| 2007-08-31 | $85.41 | $85.41 | 13,260,700 | — | — |
| 2007-08-30 | $82.87 | $82.87 | 22,254,000 | — | — |
| 2007-08-29 | $81.82 | $81.82 | 11,976,200 | — | — |
| 2007-08-28 | $77.20 | $77.20 | 12,575,600 | — | — |
| 2007-08-27 | $81.11 | $81.11 | 5,866,700 | — | — |
| 2007-08-24 | $81.86 | $81.86 | 13,083,200 | — | — |
| 2007-08-23 | $80.46 | $80.46 | 12,546,200 | — | — |
| 2007-08-22 | $81.81 | $81.81 | 24,993,900 | — | — |
| 2007-08-21 | $81.92 | $81.92 | 36,639,400 | — | — |
| 2007-08-20 | $78.66 | $78.66 | 51,295,500 | — | — |
| 2007-08-17 | $73.51 | $73.51 | 45,128,100 | — | — |
| 2007-08-16 | $66.01 | $66.01 | 38,329,500 | — | — |
| 2007-08-15 | $65.92 | $65.92 | 25,862,100 | — | — |
| 2007-08-14 | $68.67 | $68.67 | 20,245,500 | — | — |
| 2007-08-13 | $70.60 | $70.60 | 22,469,700 | — | — |
| 2007-08-10 | $69.00 | $69.00 | 31,497,600 | — | — |
| 2007-08-09 | $72.00 | $72.00 | 21,078,900 | — | — |
| 2007-08-08 | $75.34 | $75.34 | 16,835,400 | — | — |
| 2007-08-07 | $74.07 | $74.07 | 14,856,300 | — | — |
| 2007-08-06 | $72.77 | $72.77 | 17,253,300 | — | — |
| 2007-08-03 | $72.83 | $72.83 | 20,158,500 | — | — |
| 2007-08-02 | $74.69 | $74.69 | 20,459,700 | — | — |
| 2007-08-01 | $71.80 | $71.80 | 17,305,800 | — | — |
| 2007-07-31 | $71.33 | $71.33 | 19,610,400 | — | — |
| 2007-07-30 | $73.37 | $73.37 | 17,985,300 | — | — |
| 2007-07-27 | $71.89 | $71.89 | 23,805,900 | — | — |
| 2007-07-26 | $74.55 | $74.55 | 26,360,400 | — | — |
| 2007-07-25 | $75.12 | $75.12 | 20,714,700 | — | — |
| 2007-07-24 | $73.67 | $73.67 | 24,661,200 | — | — |
| 2007-07-23 | $76.58 | $76.58 | 16,873,500 | — | — |
| 2007-07-20 | $76.84 | $76.84 | 21,973,500 | — | — |
| 2007-07-19 | $78.12 | $78.12 | 20,844,000 | — | — |
| 2007-07-18 | $76.81 | $76.81 | 21,764,400 | — | — |
| 2007-07-17 | $76.69 | $76.69 | 22,972,200 | — | — |
| 2007-07-16 | $75.51 | $75.51 | 39,635,100 | — | — |
| 2007-07-13 | $75.84 | $75.84 | 40,518,300 | — | — |
| 2007-07-12 | $71.82 | $71.82 | 19,463,100 | — | — |
| 2007-07-11 | $70.36 | $70.36 | 22,311,000 | — | — |
| 2007-07-10 | $69.75 | $69.75 | 20,964,000 | — | — |
| 2007-07-09 | $71.47 | $71.47 | 16,751,400 | — | — |
| 2007-07-06 | $71.78 | $71.78 | 24,100,500 | — | — |
| 2007-07-05 | $72.06 | $72.06 | 39,750,300 | — | — |
| 2007-07-03 | $69.31 | $69.31 | 26,506,800 | — | — |
| 2007-07-02 | $71.42 | $71.42 | 56,580,300 | — | — |
| 2007-06-29 | $66.66 | $66.66 | 90,559,200 | — | — |
| 2007-06-28 | $55.20 | $55.20 | 34,006,800 | — | — |
| 2007-06-27 | $54.48 | $54.48 | 18,149,700 | — | — |
| 2007-06-26 | $54.43 | $54.43 | 17,490,900 | — | — |
| 2007-06-25 | $55.26 | $55.26 | 20,083,500 | — | — |
| 2007-06-22 | $56.88 | $56.88 | 16,684,200 | — | — |
| 2007-06-21 | $56.99 | $56.99 | 13,998,000 | — | — |
| 2007-06-20 | $56.20 | $56.20 | 15,795,000 | — | — |
| 2007-06-19 | $57.21 | $57.21 | 16,348,200 | — | — |
| 2007-06-18 | $58.68 | $58.68 | 14,144,100 | — | — |
| 2007-06-15 | $57.92 | $57.92 | 16,664,100 | — | — |
| 2007-06-14 | $57.06 | $57.06 | 13,300,200 | — | — |
| 2007-06-13 | $56.93 | $56.93 | 23,839,800 | — | — |
| 2007-06-12 | $55.71 | $55.71 | 19,017,300 | — | — |
| 2007-06-11 | $55.96 | $55.96 | 21,676,200 | — | — |
| 2007-06-08 | $55.22 | $55.22 | 16,147,500 | — | — |
| 2007-06-07 | $54.68 | $54.68 | 25,892,400 | — | — |
| 2007-06-06 | $54.93 | $54.93 | 13,599,300 | — | — |
| 2007-06-05 | $56.09 | $56.09 | 13,958,100 | — | — |
| 2007-06-04 | $55.94 | $55.94 | 12,831,000 | — | — |
| 2007-06-01 | $55.02 | $55.02 | 10,629,600 | — | — |
| 2007-05-31 | $55.36 | $55.36 | 18,910,200 | — | — |
| 2007-05-30 | $54.89 | $54.89 | 14,967,600 | — | — |
| 2007-05-29 | $55.11 | $55.11 | 17,652,300 | — | — |
| 2007-05-25 | $55.45 | $55.45 | 28,245,600 | — | — |
| 2007-05-24 | $53.30 | $53.30 | 38,225,100 | — | — |
| 2007-05-23 | $51.87 | $51.87 | 19,801,500 | — | — |
| 2007-05-22 | $53.02 | $53.02 | 36,851,700 | — | — |
| 2007-05-21 | $50.67 | $50.67 | 11,485,800 | — | — |
| 2007-05-18 | $50.52 | $50.52 | 13,254,900 | — | — |
| 2007-05-17 | $50.62 | $50.62 | 12,940,800 | — | — |
| 2007-05-16 | $50.68 | $50.68 | 16,103,700 | — | — |
| 2007-05-15 | $49.40 | $49.40 | 15,202,800 | — | — |
| 2007-05-14 | $49.52 | $49.52 | 22,232,100 | — | — |
| 2007-05-11 | $50.80 | $50.80 | 14,495,100 | — | — |
| 2007-05-10 | $50.54 | $50.54 | 25,579,500 | — | — |
| 2007-05-09 | $51.61 | $51.61 | 46,479,900 | — | — |
| 2007-05-08 | $48.92 | $48.92 | 35,020,200 | — | — |
| 2007-05-07 | $46.61 | $46.61 | 13,495,800 | — | — |
| 2007-05-04 | $46.01 | $46.01 | 16,059,600 | — | — |
| 2007-05-03 | $45.17 | $45.17 | 10,500,900 | — | — |
| 2007-05-02 | $44.28 | $44.28 | 9,590,100 | — | — |
| 2007-05-01 | $44.23 | $44.23 | 14,350,500 | — | — |
| 2007-04-30 | $43.86 | $43.86 | 7,384,800 | — | — |
| 2007-04-27 | $44.92 | $44.92 | 7,171,200 | — | — |
| 2007-04-26 | $45.09 | $45.09 | 7,630,500 | — | — |
| 2007-04-25 | $45.18 | $45.18 | 19,052,100 | — | — |
| 2007-04-24 | $44.01 | $44.01 | 8,514,000 | — | — |
| 2007-04-23 | $44.33 | $44.33 | 8,500,200 | — | — |
| 2007-04-20 | $44.20 | $44.20 | 11,123,100 | — | — |
| 2007-04-19 | $44.16 | $44.16 | 12,944,400 | — | — |
| 2007-04-18 | $44.79 | $44.79 | 35,157,600 | — | — |
| 2007-04-17 | $43.76 | $43.76 | 19,389,900 | — | — |
| 2007-04-16 | $44.18 | $44.18 | 17,529,300 | — | — |
| 2007-04-13 | $44.25 | $44.25 | 22,929,900 | — | — |
| 2007-04-12 | $44.70 | $44.70 | 56,638,200 | — | — |
| 2007-04-11 | $48.67 | $48.67 | 35,756,700 | — | — |
| 2007-04-10 | $49.44 | $49.44 | 13,596,000 | — | — |
| 2007-04-09 | $48.75 | $48.75 | 18,010,200 | — | — |
| 2007-04-05 | $48.59 | $48.59 | 14,297,400 | — | — |
| 2007-04-04 | $47.51 | $47.51 | 17,402,700 | — | — |
| 2007-04-03 | $46.94 | $46.94 | 16,512,900 | — | — |
| 2007-04-02 | $45.74 | $45.74 | 11,070,000 | — | — |
| 2007-03-30 | $45.50 | $45.50 | 11,138,100 | — | — |
| 2007-03-29 | $45.28 | $45.28 | 12,973,800 | — | — |
| 2007-03-28 | $45.30 | $45.30 | 16,393,200 | — | — |
| 2007-03-27 | $45.89 | $45.89 | 13,604,700 | — | — |
| 2007-03-26 | $46.33 | $46.33 | 13,492,500 | — | — |
| 2007-03-23 | $45.76 | $45.76 | 10,469,700 | — | — |
| 2007-03-22 | $45.51 | $45.51 | 21,030,300 | — | — |
| 2007-03-21 | $44.97 | $44.97 | 19,898,400 | — | — |
| 2007-03-20 | $43.88 | $43.88 | 19,947,300 | — | — |
| 2007-03-19 | $44.40 | $44.40 | 15,063,000 | — | — |
| 2007-03-16 | $44.83 | $44.83 | 14,857,200 | — | — |
| 2007-03-15 | $45.01 | $45.01 | 13,940,100 | — | — |
| 2007-03-14 | $45.25 | $45.25 | 24,031,200 | — | — |
| 2007-03-13 | $44.43 | $44.43 | 22,365,000 | — | — |
| 2007-03-12 | $45.62 | $45.62 | 18,465,300 | — | — |
| 2007-03-09 | $44.84 | $44.84 | 21,945,900 | — | — |
| 2007-03-08 | $45.52 | $45.52 | 19,922,400 | — | — |
| 2007-03-07 | $45.05 | $45.05 | 20,025,000 | — | — |
| 2007-03-06 | $45.20 | $45.20 | 19,561,800 | — | — |
| 2007-03-05 | $44.84 | $44.84 | 29,825,700 | — | — |
| 2007-03-02 | $45.32 | $45.32 | 24,199,200 | — | — |
| 2007-03-01 | $46.97 | $46.97 | 30,953,100 | — | — |
| 2007-02-28 | $46.87 | $46.87 | 29,219,400 | — | — |
| 2007-02-27 | $46.23 | $46.23 | 41,881,500 | — | — |
| 2007-02-26 | $48.92 | $48.92 | 37,176,900 | — | — |
| 2007-02-23 | $46.67 | $46.67 | 14,927,100 | — | — |
| 2007-02-22 | $46.77 | $46.77 | 20,338,200 | — | — |
| 2007-02-21 | $47.33 | $47.33 | 24,587,700 | — | — |
| 2007-02-20 | $47.21 | $47.21 | 25,712,700 | — | — |
| 2007-02-16 | $46.27 | $46.27 | 18,357,600 | — | — |
| 2007-02-15 | $45.05 | $45.05 | 17,174,400 | — | — |
| 2007-02-14 | $45.86 | $45.86 | 18,177,300 | — | — |
| 2007-02-13 | $44.65 | $44.65 | 15,171,900 | — | — |
| 2007-02-12 | $44.64 | $44.64 | 16,993,500 | — | — |
| 2007-02-09 | $44.74 | $44.74 | 22,935,300 | — | — |
| 2007-02-08 | $46.13 | $46.13 | 20,162,100 | — | — |
| 2007-02-07 | $45.56 | $45.56 | 20,525,100 | — | — |
| 2007-02-06 | $45.87 | $45.87 | 22,473,600 | — | — |
| 2007-02-05 | $45.60 | $45.60 | 33,915,000 | — | — |
| 2007-02-02 | $44.27 | $44.27 | 25,607,700 | — | — |
| 2007-02-01 | $42.46 | $42.46 | 18,464,100 | — | — |
| 2007-01-31 | $42.59 | $42.59 | 20,823,000 | — | — |
| 2007-01-30 | $41.16 | $41.16 | 11,991,000 | — | — |
| 2007-01-29 | $41.54 | $41.54 | 18,921,000 | — | — |
| 2007-01-26 | $41.79 | $41.79 | 20,056,800 | — | — |
| 2007-01-25 | $42.35 | $42.35 | 17,400,900 | — | — |
| 2007-01-24 | $42.58 | $42.58 | 21,198,300 | — | — |
| 2007-01-23 | $42.25 | $42.25 | 34,895,700 | — | — |
| 2007-01-22 | $40.40 | $40.40 | 26,410,800 | — | — |
| 2007-01-19 | $41.45 | $41.45 | 36,116,400 | — | — |
| 2007-01-18 | $40.58 | $40.58 | 29,101,500 | — | — |
| 2007-01-17 | $42.71 | $42.71 | 47,593,800 | — | — |
| 2007-01-16 | $42.57 | $42.57 | 36,064,200 | — | — |
| 2007-01-12 | $44.31 | $44.31 | 18,556,500 | — | — |
| 2007-01-11 | $44.65 | $44.65 | 24,771,000 | — | — |
| 2007-01-10 | $45.03 | $45.03 | 46,866,000 | — | — |
| 2007-01-09 | $43.67 | $43.67 | 74,142,000 | — | — |
| 2007-01-08 | $47.39 | $47.39 | 38,547,300 | — | — |
| 2007-01-05 | $47.10 | $47.10 | 41,453,400 | — | — |
| 2007-01-04 | $46.19 | $46.19 | 46,007,700 | — | — |
| 2007-01-03 | $42.85 | $42.85 | 34,739,100 | — | — |