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
- 2001-08-02 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 | $116.41 | $125.35 | 644,000 | — | — |
| 2007-12-28 | $119.03 | $128.17 | 723,800 | — | — |
| 2007-12-27 | $117.30 | $126.31 | 890,700 | — | — |
| 2007-12-26 | $119.13 | $128.28 | 744,900 | — | — |
| 2007-12-24 | $118.13 | $127.20 | 426,800 | — | — |
| 2007-12-21 | $118.73 | $127.85 | 1,164,800 | — | — |
| 2007-12-20 | $119.50 | $128.68 | 1,305,800 | — | — |
| 2007-12-19 | $117.00 | $125.98 | 862,600 | — | — |
| 2007-12-18 | $117.02 | $126.01 | 1,405,100 | — | — |
| 2007-12-17 | $118.68 | $127.79 | 1,536,800 | — | — |
| 2007-12-14 | $115.59 | $124.47 | 1,069,200 | — | — |
| 2007-12-13 | $116.77 | $125.74 | 897,000 | — | — |
| 2007-12-12 | $117.80 | $126.85 | 1,536,800 | — | — |
| 2007-12-11 | $119.37 | $128.54 | 1,329,800 | — | — |
| 2007-12-10 | $124.23 | $133.77 | 918,900 | — | — |
| 2007-12-07 | $123.84 | $133.35 | 1,014,700 | — | — |
| 2007-12-06 | $123.02 | $132.47 | 928,300 | — | — |
| 2007-12-05 | $120.29 | $129.53 | 1,033,600 | — | — |
| 2007-12-04 | $120.50 | $129.75 | 2,005,200 | — | — |
| 2007-12-03 | $118.92 | $128.05 | 1,971,600 | — | — |
| 2007-11-30 | $112.34 | $120.97 | 1,219,800 | — | — |
| 2007-11-29 | $113.45 | $122.16 | 1,565,300 | — | — |
| 2007-11-28 | $116.30 | $125.23 | 1,883,600 | — | — |
| 2007-11-27 | $109.27 | $117.66 | 941,400 | — | — |
| 2007-11-26 | $107.80 | $116.08 | 952,400 | — | — |
| 2007-11-23 | $106.02 | $114.16 | 487,800 | — | — |
| 2007-11-21 | $108.65 | $116.99 | 660,700 | — | — |
| 2007-11-20 | $108.97 | $117.34 | 1,209,000 | — | — |
| 2007-11-19 | $107.50 | $115.75 | 1,607,000 | — | — |
| 2007-11-16 | $110.02 | $118.47 | 840,100 | — | — |
| 2007-11-15 | $106.94 | $115.15 | 816,100 | — | — |
| 2007-11-14 | $107.90 | $116.19 | 1,100,400 | — | — |
| 2007-11-13 | $110.03 | $118.30 | 1,592,300 | — | — |
| 2007-11-12 | $103.15 | $110.90 | 1,437,200 | — | — |
| 2007-11-09 | $109.86 | $118.11 | 1,440,700 | — | — |
| 2007-11-08 | $110.06 | $118.33 | 1,821,900 | — | — |
| 2007-11-07 | $106.65 | $114.66 | 1,650,300 | — | — |
| 2007-11-06 | $107.97 | $116.08 | 2,114,400 | — | — |
| 2007-11-05 | $103.02 | $110.76 | 1,456,700 | — | — |
| 2007-11-02 | $103.66 | $111.45 | 3,738,000 | — | — |
| 2007-11-01 | $103.11 | $110.86 | 4,165,500 | — | — |
| 2007-10-31 | $115.19 | $123.84 | 880,600 | — | — |
| 2007-10-30 | $114.09 | $122.66 | 778,600 | — | — |
| 2007-10-29 | $115.15 | $123.80 | 883,900 | — | — |
| 2007-10-26 | $114.90 | $123.53 | 1,256,800 | — | — |
| 2007-10-25 | $116.75 | $125.52 | 4,146,400 | — | — |
| 2007-10-24 | $112.05 | $120.47 | 1,214,100 | — | — |
| 2007-10-23 | $109.17 | $117.37 | 894,400 | — | — |
| 2007-10-22 | $104.64 | $112.50 | 1,025,300 | — | — |
| 2007-10-19 | $106.01 | $113.97 | 666,200 | — | — |
| 2007-10-18 | $107.37 | $115.44 | 818,000 | — | — |
| 2007-10-17 | $106.59 | $114.60 | 1,017,400 | — | — |
| 2007-10-16 | $107.70 | $115.79 | 1,202,300 | — | — |
| 2007-10-15 | $103.50 | $111.28 | 569,600 | — | — |
| 2007-10-12 | $103.82 | $111.62 | 683,400 | — | — |
| 2007-10-11 | $104.08 | $111.90 | 1,171,100 | — | — |
| 2007-10-10 | $107.17 | $115.22 | 1,013,600 | — | — |
| 2007-10-09 | $105.44 | $113.36 | 1,029,800 | — | — |
| 2007-10-08 | $103.31 | $111.07 | 818,400 | — | — |
| 2007-10-05 | $102.19 | $109.87 | 783,000 | — | — |
| 2007-10-04 | $102.44 | $110.14 | 1,449,000 | — | — |
| 2007-10-03 | $102.80 | $110.52 | 1,393,900 | — | — |
| 2007-10-02 | $105.10 | $113.00 | 2,065,300 | — | — |
| 2007-10-01 | $108.35 | $116.49 | 1,021,000 | — | — |
| 2007-09-28 | $107.45 | $115.52 | 1,672,000 | — | — |
| 2007-09-27 | $105.38 | $113.30 | 994,900 | — | — |
| 2007-09-26 | $103.07 | $110.81 | 961,000 | — | — |
| 2007-09-25 | $103.08 | $110.82 | 802,600 | — | — |
| 2007-09-24 | $101.59 | $109.22 | 1,099,800 | — | — |
| 2007-09-21 | $102.52 | $110.22 | 1,846,500 | — | — |
| 2007-09-20 | $99.18 | $106.63 | 772,400 | — | — |
| 2007-09-19 | $100.08 | $107.60 | 1,018,500 | — | — |
| 2007-09-18 | $99.75 | $107.24 | 1,542,300 | — | — |
| 2007-09-17 | $96.60 | $103.86 | 366,000 | — | — |
| 2007-09-14 | $97.05 | $104.34 | 485,700 | — | — |
| 2007-09-13 | $97.21 | $104.51 | 904,000 | — | — |
| 2007-09-12 | $98.01 | $105.37 | 956,300 | — | — |
| 2007-09-11 | $96.96 | $104.24 | 1,717,800 | — | — |
| 2007-09-10 | $95.07 | $102.21 | 1,456,900 | — | — |
| 2007-09-07 | $91.74 | $98.63 | 784,100 | — | — |
| 2007-09-06 | $92.88 | $99.86 | 715,700 | — | — |
| 2007-09-05 | $92.47 | $99.42 | 709,500 | — | — |
| 2007-09-04 | $93.59 | $100.62 | 1,382,500 | — | — |
| 2007-08-31 | $91.44 | $98.31 | 950,500 | — | — |
| 2007-08-30 | $89.88 | $96.63 | 761,300 | — | — |
| 2007-08-29 | $87.32 | $93.88 | 335,300 | — | — |
| 2007-08-28 | $86.52 | $93.02 | 619,100 | — | — |
| 2007-08-27 | $88.35 | $94.99 | 468,600 | — | — |
| 2007-08-24 | $88.34 | $94.98 | 623,200 | — | — |
| 2007-08-23 | $86.67 | $93.18 | 714,600 | — | — |
| 2007-08-22 | $87.68 | $94.27 | 864,000 | — | — |
| 2007-08-21 | $86.24 | $92.72 | 1,217,300 | — | — |
| 2007-08-20 | $84.20 | $90.53 | 623,800 | — | — |
| 2007-08-17 | $83.13 | $89.37 | 1,174,500 | — | — |
| 2007-08-16 | $81.00 | $87.08 | 1,723,700 | — | — |
| 2007-08-15 | $84.80 | $91.17 | 1,110,000 | — | — |
| 2007-08-14 | $85.23 | $91.45 | 810,400 | — | — |
| 2007-08-13 | $86.79 | $93.12 | 931,100 | — | — |
| 2007-08-10 | $87.88 | $94.29 | 1,587,400 | — | — |
| 2007-08-09 | $89.87 | $96.43 | 2,030,300 | — | — |
| 2007-08-08 | $91.46 | $98.13 | 1,367,100 | — | — |
| 2007-08-07 | $91.94 | $98.65 | 1,588,500 | — | — |
| 2007-08-06 | $92.72 | $99.49 | 1,532,400 | — | — |
| 2007-08-03 | $92.17 | $98.90 | 1,239,300 | — | — |
| 2007-08-02 | $94.23 | $101.11 | 1,895,300 | — | — |
| 2007-08-01 | $90.46 | $97.06 | 1,883,300 | — | — |
| 2007-07-31 | $90.61 | $97.22 | 1,777,600 | — | — |
| 2007-07-30 | $90.24 | $96.83 | 1,841,200 | — | — |
| 2007-07-27 | $88.32 | $94.77 | 2,307,600 | — | — |
| 2007-07-26 | $88.99 | $95.48 | 6,140,600 | — | — |
| 2007-07-25 | $85.08 | $91.29 | 1,290,100 | — | — |
| 2007-07-24 | $86.00 | $92.28 | 998,900 | — | — |
| 2007-07-23 | $86.15 | $92.44 | 868,500 | — | — |
| 2007-07-20 | $85.74 | $92.00 | 1,157,200 | — | — |
| 2007-07-19 | $86.64 | $92.96 | 947,700 | — | — |
| 2007-07-18 | $84.19 | $90.33 | 831,400 | — | — |
| 2007-07-17 | $84.36 | $90.52 | 949,900 | — | — |
| 2007-07-16 | $84.96 | $91.16 | 758,200 | — | — |
| 2007-07-13 | $84.70 | $90.88 | 1,055,700 | — | — |
| 2007-07-12 | $84.50 | $90.67 | 714,100 | — | — |
| 2007-07-11 | $84.10 | $90.24 | 888,600 | — | — |
| 2007-07-10 | $84.00 | $90.13 | 1,419,000 | — | — |
| 2007-07-09 | $86.41 | $92.72 | 1,010,900 | — | — |
| 2007-07-06 | $87.17 | $93.53 | 1,243,700 | — | — |
| 2007-07-05 | $84.91 | $91.11 | 1,077,800 | — | — |
| 2007-07-03 | $87.30 | $93.67 | 515,200 | — | — |
| 2007-07-02 | $86.55 | $92.87 | 1,532,200 | — | — |
| 2007-06-29 | $84.50 | $90.67 | 1,579,800 | — | — |
| 2007-06-28 | $82.11 | $88.10 | 1,160,400 | — | — |
| 2007-06-27 | $80.11 | $85.96 | 958,300 | — | — |
| 2007-06-26 | $80.42 | $86.29 | 1,099,100 | — | — |
| 2007-06-25 | $79.87 | $85.70 | 1,070,200 | — | — |
| 2007-06-22 | $81.52 | $87.47 | 6,571,100 | — | — |
| 2007-06-21 | $81.42 | $87.36 | 669,500 | — | — |
| 2007-06-20 | $81.28 | $87.21 | 643,000 | — | — |
| 2007-06-19 | $81.41 | $87.35 | 870,100 | — | — |
| 2007-06-18 | $81.89 | $87.87 | 1,037,700 | — | — |
| 2007-06-15 | $81.46 | $87.40 | 731,100 | — | — |
| 2007-06-14 | $80.94 | $86.85 | 1,438,300 | — | — |
| 2007-06-13 | $79.63 | $85.44 | 1,467,100 | — | — |
| 2007-06-12 | $77.11 | $82.74 | 1,433,800 | — | — |
| 2007-06-11 | $76.87 | $82.48 | 979,100 | — | — |
| 2007-06-08 | $75.03 | $80.51 | 645,100 | — | — |
| 2007-06-07 | $73.78 | $79.16 | 811,500 | — | — |
| 2007-06-06 | $75.16 | $80.65 | 1,106,800 | — | — |
| 2007-06-05 | $76.91 | $82.52 | 830,600 | — | — |
| 2007-06-04 | $76.85 | $82.46 | 980,400 | — | — |
| 2007-06-01 | $78.59 | $84.33 | 1,063,900 | — | — |
| 2007-05-31 | $78.12 | $83.82 | 851,100 | — | — |
| 2007-05-30 | $78.29 | $84.00 | 1,158,500 | — | — |
| 2007-05-29 | $77.66 | $83.33 | 662,500 | — | — |
| 2007-05-25 | $78.13 | $83.83 | 603,000 | — | — |
| 2007-05-24 | $78.55 | $84.28 | 1,022,800 | — | — |
| 2007-05-23 | $79.72 | $85.54 | 850,700 | — | — |
| 2007-05-22 | $79.57 | $85.38 | 1,404,800 | — | — |
| 2007-05-21 | $79.17 | $84.95 | 1,665,900 | — | — |
| 2007-05-18 | $79.72 | $85.54 | 2,273,000 | — | — |
| 2007-05-17 | $75.70 | $81.22 | 1,265,600 | — | — |
| 2007-05-16 | $74.86 | $80.32 | 1,840,400 | — | — |
| 2007-05-15 | $72.23 | $77.50 | 1,267,200 | — | — |
| 2007-05-14 | $71.81 | $76.88 | 1,085,700 | — | — |
| 2007-05-11 | $73.25 | $78.42 | 972,700 | — | — |
| 2007-05-10 | $72.24 | $77.34 | 1,718,000 | — | — |
| 2007-05-09 | $74.63 | $79.90 | 960,400 | — | — |
| 2007-05-08 | $74.95 | $80.24 | 750,000 | — | — |
| 2007-05-07 | $75.60 | $80.94 | 501,900 | — | — |
| 2007-05-04 | $76.36 | $81.75 | 521,400 | — | — |
| 2007-05-03 | $76.26 | $81.64 | 399,400 | — | — |
| 2007-05-02 | $76.23 | $81.61 | 848,900 | — | — |
| 2007-05-01 | $75.34 | $80.66 | 1,101,200 | — | — |
| 2007-04-30 | $75.76 | $81.11 | 869,900 | — | — |
| 2007-04-27 | $77.09 | $82.53 | 972,700 | — | — |
| 2007-04-26 | $77.79 | $83.28 | 3,527,400 | — | — |
| 2007-04-25 | $78.70 | $84.26 | 1,156,400 | — | — |
| 2007-04-24 | $78.54 | $84.08 | 858,900 | — | — |
| 2007-04-23 | $78.92 | $84.49 | 951,800 | — | — |
| 2007-04-20 | $77.55 | $83.02 | 1,192,100 | — | — |
| 2007-04-19 | $76.74 | $82.16 | 1,127,300 | — | — |
| 2007-04-18 | $75.78 | $81.13 | 930,800 | — | — |
| 2007-04-17 | $75.50 | $80.83 | 1,924,400 | — | — |
| 2007-04-16 | $74.77 | $80.05 | 2,247,400 | — | — |
| 2007-04-13 | $76.10 | $81.47 | 896,200 | — | — |
| 2007-04-12 | $76.56 | $81.96 | 760,800 | — | — |
| 2007-04-11 | $77.00 | $82.44 | 1,030,200 | — | — |
| 2007-04-10 | $76.90 | $82.33 | 824,300 | — | — |
| 2007-04-09 | $76.81 | $82.23 | 951,900 | — | — |
| 2007-04-05 | $77.09 | $82.53 | 1,976,100 | — | — |
| 2007-04-04 | $78.81 | $84.37 | 1,992,500 | — | — |
| 2007-04-03 | $81.40 | $87.15 | 6,319,400 | — | — |
| 2007-04-02 | $83.69 | $89.60 | 914,300 | — | — |
| 2007-03-30 | $82.22 | $88.02 | 1,069,900 | — | — |
| 2007-03-29 | $82.24 | $88.05 | 623,200 | — | — |
| 2007-03-28 | $81.61 | $87.37 | 554,500 | — | — |
| 2007-03-27 | $80.28 | $85.95 | 562,800 | — | — |
| 2007-03-26 | $81.75 | $87.52 | 1,064,000 | — | — |
| 2007-03-23 | $79.89 | $85.53 | 510,500 | — | — |
| 2007-03-22 | $79.35 | $84.95 | 443,500 | — | — |
| 2007-03-21 | $79.61 | $85.23 | 1,357,200 | — | — |
| 2007-03-20 | $77.80 | $83.29 | 813,800 | — | — |
| 2007-03-19 | $75.75 | $81.10 | 758,000 | — | — |
| 2007-03-16 | $75.88 | $81.24 | 931,700 | — | — |
| 2007-03-15 | $76.75 | $82.17 | 637,000 | — | — |
| 2007-03-14 | $75.71 | $81.05 | 1,324,800 | — | — |
| 2007-03-13 | $75.69 | $81.03 | 706,200 | — | — |
| 2007-03-12 | $78.55 | $84.09 | 991,600 | — | — |
| 2007-03-09 | $78.34 | $83.87 | 442,500 | — | — |
| 2007-03-08 | $77.84 | $83.33 | 777,700 | — | — |
| 2007-03-07 | $76.30 | $81.69 | 990,600 | — | — |
| 2007-03-06 | $76.73 | $82.15 | 943,600 | — | — |
| 2007-03-05 | $75.02 | $80.32 | 966,200 | — | — |
| 2007-03-02 | $76.97 | $82.40 | 1,288,900 | — | — |
| 2007-03-01 | $80.52 | $86.20 | 1,340,600 | — | — |
| 2007-02-28 | $79.27 | $84.87 | 1,132,900 | — | — |
| 2007-02-27 | $78.96 | $84.53 | 2,170,700 | — | — |
| 2007-02-26 | $84.24 | $90.19 | 627,700 | — | — |
| 2007-02-23 | $84.30 | $90.25 | 584,700 | — | — |
| 2007-02-22 | $85.26 | $91.28 | 1,477,400 | — | — |
| 2007-02-21 | $85.18 | $91.19 | 1,675,500 | — | — |
| 2007-02-20 | $83.52 | $89.42 | 1,850,300 | — | — |
| 2007-02-16 | $80.56 | $86.25 | 554,900 | — | — |
| 2007-02-15 | $80.45 | $86.13 | 1,085,900 | — | — |
| 2007-02-14 | $79.92 | $85.56 | 887,800 | — | — |
| 2007-02-13 | $79.75 | $85.38 | 884,600 | — | — |
| 2007-02-12 | $79.70 | $85.33 | 884,000 | — | — |
| 2007-02-09 | $80.17 | $85.66 | 1,296,700 | — | — |
| 2007-02-08 | $79.75 | $85.21 | 2,518,700 | — | — |
| 2007-02-07 | $78.29 | $83.65 | 1,365,100 | — | — |
| 2007-02-06 | $78.25 | $83.61 | 1,115,500 | — | — |
| 2007-02-05 | $78.51 | $83.88 | 1,247,600 | — | — |
| 2007-02-02 | $78.20 | $83.55 | 1,285,300 | — | — |
| 2007-02-01 | $79.65 | $85.10 | 1,758,900 | — | — |
| 2007-01-31 | $76.95 | $82.22 | 828,300 | — | — |
| 2007-01-30 | $76.28 | $81.50 | 608,600 | — | — |
| 2007-01-29 | $76.62 | $81.86 | 785,200 | — | — |
| 2007-01-26 | $75.91 | $81.11 | 764,600 | — | — |
| 2007-01-25 | $75.62 | $80.80 | 863,800 | — | — |
| 2007-01-24 | $75.52 | $80.69 | 916,100 | — | — |
| 2007-01-23 | $76.38 | $81.61 | 1,335,000 | — | — |
| 2007-01-22 | $75.25 | $80.40 | 666,800 | — | — |
| 2007-01-19 | $75.05 | $80.19 | 786,100 | — | — |
| 2007-01-18 | $74.60 | $79.71 | 573,300 | — | — |
| 2007-01-17 | $74.70 | $79.81 | 1,109,400 | — | — |
| 2007-01-16 | $75.87 | $81.06 | 1,960,800 | — | — |
| 2007-01-12 | $71.13 | $76.00 | 834,000 | — | — |
| 2007-01-11 | $71.17 | $76.04 | 629,100 | — | — |
| 2007-01-10 | $70.75 | $75.59 | 501,700 | — | — |
| 2007-01-09 | $71.28 | $76.16 | 649,600 | — | — |
| 2007-01-08 | $71.35 | $76.23 | 704,100 | — | — |
| 2007-01-05 | $70.13 | $74.93 | 821,400 | — | — |
| 2007-01-04 | $71.21 | $76.08 | 1,149,900 | — | — |
| 2007-01-03 | $71.60 | $76.50 | 656,600 | — | — |