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
- 1987-04-06 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 | $81.10 | $119.27 | 1,949,500 | — | — |
| 2007-12-28 | $82.60 | $121.47 | 1,493,800 | — | — |
| 2007-12-27 | $82.25 | $120.96 | 2,820,300 | — | — |
| 2007-12-26 | $83.07 | $122.16 | 2,737,100 | — | — |
| 2007-12-24 | $81.97 | $120.54 | 1,367,900 | — | — |
| 2007-12-21 | $82.04 | $120.65 | 3,440,800 | — | — |
| 2007-12-20 | $80.69 | $118.66 | 2,799,700 | — | — |
| 2007-12-19 | $79.75 | $117.28 | 3,457,900 | — | — |
| 2007-12-18 | $81.35 | $119.63 | 3,298,200 | — | — |
| 2007-12-17 | $80.19 | $117.93 | 3,225,500 | — | — |
| 2007-12-14 | $82.75 | $121.69 | 2,559,300 | — | — |
| 2007-12-13 | $85.02 | $125.03 | 3,484,900 | — | — |
| 2007-12-12 | $84.99 | $124.99 | 3,674,100 | — | — |
| 2007-12-11 | $83.49 | $122.78 | 2,841,300 | — | — |
| 2007-12-10 | $84.59 | $124.40 | 2,546,200 | — | — |
| 2007-12-07 | $83.45 | $122.72 | 2,821,400 | — | — |
| 2007-12-06 | $83.92 | $123.41 | 3,425,300 | — | — |
| 2007-12-05 | $81.51 | $119.87 | 4,220,300 | — | — |
| 2007-12-04 | $80.31 | $118.10 | 2,422,800 | — | — |
| 2007-12-03 | $80.91 | $118.99 | 2,595,200 | — | — |
| 2007-11-30 | $80.27 | $118.04 | 3,474,800 | — | — |
| 2007-11-29 | $80.68 | $118.65 | 3,970,000 | — | — |
| 2007-11-28 | $79.76 | $117.29 | 5,436,200 | — | — |
| 2007-11-27 | $78.23 | $115.04 | 4,555,700 | — | — |
| 2007-11-26 | $79.29 | $116.60 | 3,487,900 | — | — |
| 2007-11-23 | $82.31 | $121.04 | 1,179,700 | — | — |
| 2007-11-21 | $80.27 | $118.04 | 2,829,100 | — | — |
| 2007-11-20 | $81.55 | $119.93 | 5,844,200 | — | — |
| 2007-11-19 | $78.34 | $115.21 | 3,874,400 | — | — |
| 2007-11-16 | $80.55 | $118.46 | 4,880,400 | — | — |
| 2007-11-15 | $78.71 | $115.75 | 6,179,800 | — | — |
| 2007-11-14 | $81.48 | $119.82 | 5,013,000 | — | — |
| 2007-11-13 | $82.61 | $121.49 | 5,983,600 | — | — |
| 2007-11-12 | $81.67 | $120.10 | 5,102,200 | — | — |
| 2007-11-09 | $85.25 | $125.37 | 3,719,200 | — | — |
| 2007-11-08 | $86.55 | $127.28 | 4,404,900 | — | — |
| 2007-11-07 | $85.21 | $125.31 | 4,206,800 | — | — |
| 2007-11-06 | $87.01 | $127.96 | 3,381,700 | — | — |
| 2007-11-05 | $84.18 | $123.79 | 3,218,800 | — | — |
| 2007-11-02 | $85.20 | $125.29 | 3,927,800 | — | — |
| 2007-11-01 | $84.36 | $124.06 | 4,673,900 | — | — |
| 2007-10-31 | $86.72 | $127.34 | 4,966,500 | — | — |
| 2007-10-30 | $86.25 | $126.65 | 4,790,800 | — | — |
| 2007-10-29 | $87.99 | $129.20 | 4,971,300 | — | — |
| 2007-10-26 | $90.05 | $132.23 | 7,760,500 | — | — |
| 2007-10-25 | $93.69 | $137.57 | 4,679,500 | — | — |
| 2007-10-24 | $92.95 | $136.49 | 3,482,800 | — | — |
| 2007-10-23 | $91.26 | $134.01 | 4,174,400 | — | — |
| 2007-10-22 | $90.69 | $133.17 | 4,148,400 | — | — |
| 2007-10-19 | $90.79 | $133.32 | 9,174,400 | — | — |
| 2007-10-18 | $96.39 | $141.54 | 3,812,200 | — | — |
| 2007-10-17 | $97.04 | $142.49 | 3,613,200 | — | — |
| 2007-10-16 | $98.67 | $144.89 | 4,454,500 | — | — |
| 2007-10-15 | $98.50 | $144.64 | 3,582,000 | — | — |
| 2007-10-12 | $96.60 | $141.85 | 2,708,600 | — | — |
| 2007-10-11 | $95.79 | $140.66 | 6,672,100 | — | — |
| 2007-10-10 | $96.70 | $141.99 | 7,073,500 | — | — |
| 2007-10-09 | $92.21 | $135.40 | 3,524,700 | — | — |
| 2007-10-08 | $91.11 | $133.78 | 1,964,600 | — | — |
| 2007-10-05 | $92.39 | $135.66 | 3,587,600 | — | — |
| 2007-10-04 | $93.15 | $136.78 | 3,359,300 | — | — |
| 2007-10-03 | $92.62 | $136.00 | 3,280,000 | — | — |
| 2007-10-02 | $92.45 | $135.75 | 3,829,900 | — | — |
| 2007-10-01 | $92.34 | $135.59 | 4,054,200 | — | — |
| 2007-09-28 | $90.37 | $132.70 | 2,859,200 | — | — |
| 2007-09-27 | $90.67 | $133.14 | 2,657,800 | — | — |
| 2007-09-26 | $89.29 | $131.11 | 4,302,000 | — | — |
| 2007-09-25 | $89.78 | $131.83 | 2,809,300 | — | — |
| 2007-09-24 | $90.67 | $133.14 | 3,746,600 | — | — |
| 2007-09-21 | $90.73 | $133.23 | 5,134,700 | — | — |
| 2007-09-20 | $89.05 | $130.76 | 3,243,400 | — | — |
| 2007-09-19 | $88.23 | $129.56 | 4,237,900 | — | — |
| 2007-09-18 | $88.48 | $129.92 | 3,530,400 | — | — |
| 2007-09-17 | $85.75 | $125.91 | 3,476,300 | — | — |
| 2007-09-14 | $87.07 | $127.85 | 2,306,300 | — | — |
| 2007-09-13 | $86.89 | $127.59 | 2,790,100 | — | — |
| 2007-09-12 | $86.36 | $126.81 | 3,511,600 | — | — |
| 2007-09-11 | $85.73 | $125.88 | 3,931,000 | — | — |
| 2007-09-10 | $84.34 | $123.84 | 3,203,900 | — | — |
| 2007-09-07 | $85.31 | $125.27 | 3,373,900 | — | — |
| 2007-09-06 | $86.22 | $126.60 | 4,618,700 | — | — |
| 2007-09-05 | $85.85 | $126.06 | 3,536,800 | — | — |
| 2007-09-04 | $85.37 | $125.36 | 3,974,200 | — | — |
| 2007-08-31 | $83.86 | $123.14 | 3,120,400 | — | — |
| 2007-08-30 | $82.28 | $120.82 | 2,602,400 | — | — |
| 2007-08-29 | $82.19 | $120.69 | 3,156,800 | — | — |
| 2007-08-28 | $79.69 | $117.02 | 2,863,500 | — | — |
| 2007-08-27 | $80.77 | $118.60 | 2,118,400 | — | — |
| 2007-08-24 | $81.65 | $119.89 | 3,303,300 | — | — |
| 2007-08-23 | $79.35 | $116.52 | 3,089,500 | — | — |
| 2007-08-22 | $78.28 | $114.95 | 3,486,300 | — | — |
| 2007-08-21 | $77.94 | $114.45 | 4,010,000 | — | — |
| 2007-08-20 | $78.80 | $115.71 | 3,752,600 | — | — |
| 2007-08-17 | $78.61 | $115.43 | 6,913,300 | — | — |
| 2007-08-16 | $76.60 | $112.48 | 7,596,200 | — | — |
| 2007-08-15 | $77.19 | $113.34 | 5,763,400 | — | — |
| 2007-08-14 | $78.24 | $114.89 | 3,676,000 | — | — |
| 2007-08-13 | $79.69 | $117.02 | 3,425,200 | — | — |
| 2007-08-10 | $80.53 | $118.25 | 6,483,600 | — | — |
| 2007-08-09 | $79.41 | $116.60 | 9,259,400 | — | — |
| 2007-08-08 | $79.45 | $116.66 | 6,515,400 | — | — |
| 2007-08-07 | $79.48 | $116.71 | 7,632,800 | — | — |
| 2007-08-06 | $76.40 | $112.18 | 7,812,000 | — | — |
| 2007-08-03 | $75.84 | $111.36 | 7,311,100 | — | — |
| 2007-08-02 | $78.06 | $114.62 | 5,983,100 | — | — |
| 2007-08-01 | $79.13 | $116.00 | 6,267,100 | — | — |
| 2007-07-31 | $79.05 | $115.89 | 6,026,300 | — | — |
| 2007-07-30 | $79.22 | $116.13 | 6,028,000 | — | — |
| 2007-07-27 | $79.43 | $116.44 | 6,545,600 | — | — |
| 2007-07-26 | $81.26 | $119.13 | 6,081,600 | — | — |
| 2007-07-25 | $83.03 | $121.72 | 4,485,200 | — | — |
| 2007-07-24 | $82.28 | $120.62 | 4,319,800 | — | — |
| 2007-07-23 | $83.85 | $122.92 | 6,568,800 | — | — |
| 2007-07-20 | $82.40 | $120.80 | 4,810,600 | — | — |
| 2007-07-19 | $83.74 | $122.76 | 4,240,500 | — | — |
| 2007-07-18 | $82.31 | $120.66 | 6,080,400 | — | — |
| 2007-07-17 | $80.90 | $118.60 | 5,769,300 | — | — |
| 2007-07-16 | $81.88 | $120.03 | 6,624,800 | — | — |
| 2007-07-13 | $84.00 | $123.14 | 13,740,900 | — | — |
| 2007-07-12 | $89.13 | $130.66 | 3,791,200 | — | — |
| 2007-07-11 | $87.12 | $127.72 | 4,439,800 | — | — |
| 2007-07-10 | $87.75 | $128.64 | 3,146,800 | — | — |
| 2007-07-09 | $88.31 | $129.46 | 3,249,500 | — | — |
| 2007-07-06 | $87.63 | $128.46 | 2,421,300 | — | — |
| 2007-07-05 | $87.29 | $127.97 | 3,651,800 | — | — |
| 2007-07-03 | $87.10 | $127.69 | 1,905,600 | — | — |
| 2007-07-02 | $85.89 | $125.91 | 3,046,100 | — | — |
| 2007-06-29 | $84.13 | $123.33 | 6,371,400 | — | — |
| 2007-06-28 | $84.45 | $123.80 | 4,177,400 | — | — |
| 2007-06-27 | $85.27 | $125.00 | 7,061,000 | — | — |
| 2007-06-26 | $84.96 | $124.55 | 4,441,200 | — | — |
| 2007-06-25 | $86.98 | $127.51 | 4,381,900 | — | — |
| 2007-06-22 | $88.62 | $129.91 | 5,529,200 | — | — |
| 2007-06-21 | $88.71 | $130.05 | 3,431,500 | — | — |
| 2007-06-20 | $86.81 | $127.26 | 3,916,700 | — | — |
| 2007-06-19 | $89.02 | $130.50 | 4,422,900 | — | — |
| 2007-06-18 | $89.36 | $131.00 | 4,960,700 | — | — |
| 2007-06-15 | $88.01 | $129.02 | 4,853,200 | — | — |
| 2007-06-14 | $86.38 | $126.63 | 4,147,900 | — | — |
| 2007-06-13 | $84.00 | $123.14 | 5,731,200 | — | — |
| 2007-06-12 | $82.81 | $121.40 | 2,922,500 | — | — |
| 2007-06-11 | $83.98 | $123.11 | 2,960,600 | — | — |
| 2007-06-08 | $83.02 | $121.71 | 4,129,000 | — | — |
| 2007-06-07 | $82.83 | $121.43 | 4,785,100 | — | — |
| 2007-06-06 | $83.89 | $122.98 | 4,510,500 | — | — |
| 2007-06-05 | $85.48 | $125.31 | 4,597,700 | — | — |
| 2007-06-04 | $85.55 | $125.41 | 4,004,600 | — | — |
| 2007-06-01 | $83.17 | $121.93 | 2,694,200 | — | — |
| 2007-05-31 | $82.48 | $120.91 | 3,795,900 | — | — |
| 2007-05-30 | $82.81 | $121.40 | 4,461,800 | — | — |
| 2007-05-29 | $81.63 | $119.67 | 3,086,400 | — | — |
| 2007-05-25 | $81.67 | $119.73 | 2,427,600 | — | — |
| 2007-05-24 | $81.00 | $118.74 | 4,599,900 | — | — |
| 2007-05-23 | $82.62 | $121.12 | 3,822,200 | — | — |
| 2007-05-22 | $82.21 | $120.52 | 3,599,400 | — | — |
| 2007-05-21 | $82.49 | $120.93 | 5,018,400 | — | — |
| 2007-05-18 | $82.60 | $121.09 | 4,778,600 | — | — |
| 2007-05-17 | $81.00 | $118.74 | 5,719,400 | — | — |
| 2007-05-16 | $79.86 | $117.07 | 3,488,900 | — | — |
| 2007-05-15 | $80.05 | $117.35 | 3,503,500 | — | — |
| 2007-05-14 | $80.21 | $117.59 | 3,492,500 | — | — |
| 2007-05-11 | $80.37 | $117.82 | 3,918,200 | — | — |
| 2007-05-10 | $78.85 | $115.59 | 4,679,300 | — | — |
| 2007-05-09 | $81.00 | $118.74 | 4,294,500 | — | — |
| 2007-05-08 | $81.30 | $119.18 | 4,343,400 | — | — |
| 2007-05-07 | $81.70 | $119.77 | 4,054,000 | — | — |
| 2007-05-04 | $82.27 | $120.61 | 5,155,800 | — | — |
| 2007-05-03 | $82.98 | $121.65 | 3,985,700 | — | — |
| 2007-05-02 | $82.29 | $120.44 | 4,015,800 | — | — |
| 2007-05-01 | $81.30 | $119.00 | 6,767,000 | — | — |
| 2007-04-30 | $80.39 | $117.66 | 6,322,400 | — | — |
| 2007-04-27 | $81.01 | $118.57 | 5,289,200 | — | — |
| 2007-04-26 | $80.82 | $118.29 | 7,197,300 | — | — |
| 2007-04-25 | $78.51 | $114.91 | 9,321,400 | — | — |
| 2007-04-24 | $72.80 | $106.55 | 4,595,000 | — | — |
| 2007-04-23 | $72.97 | $106.80 | 3,734,700 | — | — |
| 2007-04-20 | $72.50 | $106.12 | 4,501,000 | — | — |
| 2007-04-19 | $71.36 | $104.45 | 4,764,600 | — | — |
| 2007-04-18 | $72.12 | $105.56 | 5,197,100 | — | — |
| 2007-04-17 | $72.48 | $106.09 | 5,754,400 | — | — |
| 2007-04-16 | $72.54 | $106.17 | 5,909,900 | — | — |
| 2007-04-13 | $70.36 | $102.98 | 3,193,600 | — | — |
| 2007-04-12 | $70.40 | $103.04 | 4,120,600 | — | — |
| 2007-04-11 | $69.43 | $101.62 | 4,896,900 | — | — |
| 2007-04-10 | $69.48 | $101.70 | 4,936,700 | — | — |
| 2007-04-09 | $67.17 | $98.31 | 4,015,300 | — | — |
| 2007-04-05 | $67.74 | $99.15 | 3,500,800 | — | — |
| 2007-04-04 | $66.73 | $97.67 | 3,717,300 | — | — |
| 2007-04-03 | $67.28 | $98.48 | 3,834,200 | — | — |
| 2007-04-02 | $67.28 | $98.48 | 3,795,700 | — | — |
| 2007-03-30 | $66.13 | $96.79 | 4,134,200 | — | — |
| 2007-03-29 | $67.16 | $98.30 | 4,840,500 | — | — |
| 2007-03-28 | $66.18 | $96.87 | 4,185,800 | — | — |
| 2007-03-27 | $66.26 | $96.98 | 2,490,400 | — | — |
| 2007-03-26 | $66.49 | $97.32 | 3,208,100 | — | — |
| 2007-03-23 | $66.21 | $96.91 | 3,149,100 | — | — |
| 2007-03-22 | $66.01 | $96.62 | 5,148,000 | — | — |
| 2007-03-21 | $65.33 | $95.62 | 5,807,800 | — | — |
| 2007-03-20 | $64.32 | $94.14 | 6,278,200 | — | — |
| 2007-03-19 | $63.91 | $93.54 | 3,630,600 | — | — |
| 2007-03-16 | $62.74 | $91.83 | 4,911,700 | — | — |
| 2007-03-15 | $63.46 | $92.88 | 4,758,900 | — | — |
| 2007-03-14 | $63.34 | $92.71 | 8,062,900 | — | — |
| 2007-03-13 | $63.77 | $93.34 | 6,486,300 | — | — |
| 2007-03-12 | $64.76 | $94.79 | 4,617,700 | — | — |
| 2007-03-09 | $64.93 | $95.04 | 4,814,200 | — | — |
| 2007-03-08 | $65.14 | $95.34 | 4,765,500 | — | — |
| 2007-03-07 | $64.37 | $94.22 | 6,531,100 | — | — |
| 2007-03-06 | $64.19 | $93.95 | 5,968,700 | — | — |
| 2007-03-05 | $63.64 | $93.15 | 6,277,300 | — | — |
| 2007-03-02 | $64.75 | $94.77 | 5,633,800 | — | — |
| 2007-03-01 | $65.19 | $95.42 | 7,169,700 | — | — |
| 2007-02-28 | $65.11 | $95.30 | 7,519,800 | — | — |
| 2007-02-27 | $64.57 | $94.51 | 7,365,300 | — | — |
| 2007-02-26 | $65.59 | $96.00 | 4,413,100 | — | — |
| 2007-02-23 | $65.36 | $95.66 | 4,970,100 | — | — |
| 2007-02-22 | $65.36 | $95.66 | 5,598,400 | — | — |
| 2007-02-21 | $64.55 | $94.48 | 7,021,900 | — | — |
| 2007-02-20 | $63.60 | $93.09 | 8,543,900 | — | — |
| 2007-02-16 | $65.05 | $95.21 | 10,839,600 | — | — |
| 2007-02-15 | $65.19 | $95.42 | 23,533,600 | — | — |
| 2007-02-14 | $71.94 | $105.30 | 4,845,900 | — | — |
| 2007-02-13 | $71.00 | $103.92 | 3,057,900 | — | — |
| 2007-02-12 | $70.11 | $102.62 | 3,436,200 | — | — |
| 2007-02-09 | $70.81 | $103.64 | 3,908,100 | — | — |
| 2007-02-08 | $70.44 | $103.10 | 3,425,400 | — | — |
| 2007-02-07 | $69.80 | $102.16 | 3,781,400 | — | — |
| 2007-02-06 | $70.36 | $102.98 | 4,932,500 | — | — |
| 2007-02-05 | $70.19 | $102.73 | 3,486,600 | — | — |
| 2007-02-02 | $71.06 | $104.01 | 6,099,600 | — | — |
| 2007-02-01 | $69.20 | $101.29 | 6,471,900 | — | — |
| 2007-01-31 | $69.03 | $100.85 | 7,536,300 | — | — |
| 2007-01-30 | $67.99 | $99.33 | 8,051,100 | — | — |
| 2007-01-29 | $66.18 | $96.68 | 4,373,000 | — | — |
| 2007-01-26 | $66.63 | $97.34 | 4,623,000 | — | — |
| 2007-01-25 | $67.05 | $97.95 | 5,005,500 | — | — |
| 2007-01-24 | $69.02 | $100.83 | 4,917,400 | — | — |
| 2007-01-23 | $68.54 | $100.13 | 6,646,600 | — | — |
| 2007-01-22 | $67.10 | $98.03 | 6,011,400 | — | — |
| 2007-01-19 | $67.04 | $97.94 | 5,436,900 | — | — |
| 2007-01-18 | $66.00 | $96.42 | 5,216,300 | — | — |
| 2007-01-17 | $67.11 | $98.04 | 5,946,800 | — | — |
| 2007-01-16 | $67.22 | $98.20 | 4,578,300 | — | — |
| 2007-01-12 | $67.97 | $99.30 | 4,488,200 | — | — |
| 2007-01-11 | $66.30 | $96.86 | 5,385,000 | — | — |
| 2007-01-10 | $66.87 | $97.69 | 5,223,700 | — | — |
| 2007-01-09 | $68.32 | $99.81 | 5,207,500 | — | — |
| 2007-01-08 | $68.17 | $99.59 | 3,718,200 | — | — |
| 2007-01-05 | $67.77 | $99.01 | 7,243,300 | — | — |
| 2007-01-04 | $68.28 | $99.75 | 8,014,100 | — | — |
| 2007-01-03 | $71.50 | $104.45 | 5,351,800 | — | — |