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 | $72.56 | $127.59 | 2,639,600 | — | — |
| 2007-12-28 | $73.16 | $128.64 | 3,043,600 | — | — |
| 2007-12-27 | $72.73 | $127.89 | 3,336,500 | — | — |
| 2007-12-26 | $73.69 | $129.58 | 3,466,500 | — | — |
| 2007-12-24 | $72.70 | $127.83 | 2,176,100 | — | — |
| 2007-12-21 | $72.73 | $127.89 | 7,334,400 | — | — |
| 2007-12-20 | $71.51 | $125.74 | 3,286,600 | — | — |
| 2007-12-19 | $70.84 | $124.56 | 4,241,800 | — | — |
| 2007-12-18 | $71.05 | $124.93 | 7,376,600 | — | — |
| 2007-12-17 | $71.16 | $125.13 | 9,342,800 | — | — |
| 2007-12-14 | $73.39 | $129.05 | 4,083,100 | — | — |
| 2007-12-13 | $74.22 | $130.51 | 4,558,100 | — | — |
| 2007-12-12 | $73.82 | $129.80 | 6,841,900 | — | — |
| 2007-12-11 | $73.72 | $129.63 | 8,788,500 | — | — |
| 2007-12-10 | $76.58 | $134.66 | 7,569,700 | — | — |
| 2007-12-07 | $74.20 | $130.47 | 3,804,500 | — | — |
| 2007-12-06 | $74.35 | $130.74 | 4,659,200 | — | — |
| 2007-12-05 | $72.71 | $127.85 | 4,418,300 | — | — |
| 2007-12-04 | $72.01 | $126.62 | 5,083,200 | — | — |
| 2007-12-03 | $72.06 | $126.71 | 5,505,400 | — | — |
| 2007-11-30 | $71.90 | $126.43 | 5,655,000 | — | — |
| 2007-11-29 | $71.72 | $126.11 | 5,272,100 | — | — |
| 2007-11-28 | $71.19 | $125.18 | 6,637,000 | — | — |
| 2007-11-27 | $68.82 | $121.01 | 7,098,800 | — | — |
| 2007-11-26 | $67.83 | $119.27 | 4,521,900 | — | — |
| 2007-11-23 | $68.63 | $120.68 | 2,459,900 | — | — |
| 2007-11-21 | $67.94 | $119.46 | 6,311,100 | — | — |
| 2007-11-20 | $68.28 | $120.06 | 7,487,700 | — | — |
| 2007-11-19 | $68.20 | $119.92 | 7,385,700 | — | — |
| 2007-11-16 | $69.44 | $122.10 | 7,640,300 | — | — |
| 2007-11-15 | $69.73 | $122.61 | 7,699,600 | — | — |
| 2007-11-14 | $70.03 | $123.14 | 7,500,400 | — | — |
| 2007-11-13 | $71.07 | $124.97 | 7,243,000 | — | — |
| 2007-11-12 | $69.60 | $122.38 | 7,588,200 | — | — |
| 2007-11-09 | $70.41 | $123.81 | 8,790,800 | — | — |
| 2007-11-08 | $72.43 | $127.36 | 9,649,900 | — | — |
| 2007-11-07 | $73.60 | $129.42 | 4,672,300 | — | — |
| 2007-11-06 | $74.92 | $131.74 | 5,091,300 | — | — |
| 2007-11-05 | $73.50 | $129.24 | 5,979,600 | — | — |
| 2007-11-02 | $74.76 | $131.46 | 5,967,900 | — | — |
| 2007-11-01 | $73.31 | $128.91 | 6,177,600 | — | — |
| 2007-10-31 | $74.61 | $131.19 | 6,216,400 | — | — |
| 2007-10-30 | $73.46 | $129.17 | 4,088,700 | — | — |
| 2007-10-29 | $73.90 | $129.94 | 6,442,200 | — | — |
| 2007-10-26 | $75.04 | $131.95 | 4,844,400 | — | — |
| 2007-10-25 | $74.67 | $131.30 | 6,588,900 | — | — |
| 2007-10-24 | $75.79 | $133.27 | 9,153,500 | — | — |
| 2007-10-23 | $74.42 | $130.86 | 7,150,800 | — | — |
| 2007-10-22 | $73.50 | $129.24 | 10,289,100 | — | — |
| 2007-10-19 | $73.57 | $129.36 | 19,710,700 | — | — |
| 2007-10-18 | $77.66 | $136.56 | 7,790,900 | — | — |
| 2007-10-17 | $77.13 | $134.99 | 7,299,000 | — | — |
| 2007-10-16 | $77.75 | $136.08 | 6,320,200 | — | — |
| 2007-10-15 | $78.84 | $137.98 | 6,570,500 | — | — |
| 2007-10-12 | $80.30 | $140.54 | 4,482,700 | — | — |
| 2007-10-11 | $79.44 | $139.03 | 6,784,000 | — | — |
| 2007-10-10 | $81.16 | $142.04 | 5,167,600 | — | — |
| 2007-10-09 | $82.51 | $144.41 | 4,899,600 | — | — |
| 2007-10-08 | $81.34 | $142.36 | 3,633,100 | — | — |
| 2007-10-05 | $80.33 | $140.59 | 6,658,300 | — | — |
| 2007-10-04 | $78.64 | $137.63 | 4,306,000 | — | — |
| 2007-10-03 | $78.56 | $137.49 | 4,610,400 | — | — |
| 2007-10-02 | $79.64 | $139.38 | 5,048,900 | — | — |
| 2007-10-01 | $79.56 | $139.24 | 4,480,100 | — | — |
| 2007-09-28 | $78.43 | $137.27 | 5,644,800 | — | — |
| 2007-09-27 | $77.47 | $135.59 | 4,773,400 | — | — |
| 2007-09-26 | $76.66 | $134.17 | 6,032,600 | — | — |
| 2007-09-25 | $76.37 | $133.66 | 6,759,000 | — | — |
| 2007-09-24 | $77.72 | $136.02 | 5,683,000 | — | — |
| 2007-09-21 | $78.16 | $136.79 | 5,950,300 | — | — |
| 2007-09-20 | $77.37 | $135.41 | 4,506,500 | — | — |
| 2007-09-19 | $77.91 | $136.36 | 7,598,000 | — | — |
| 2007-09-18 | $77.46 | $135.57 | 7,461,900 | — | — |
| 2007-09-17 | $73.69 | $128.97 | 4,660,800 | — | — |
| 2007-09-14 | $73.16 | $128.04 | 4,028,800 | — | — |
| 2007-09-13 | $72.99 | $127.75 | 4,667,100 | — | — |
| 2007-09-12 | $72.77 | $127.36 | 5,656,100 | — | — |
| 2007-09-11 | $73.89 | $129.32 | 4,688,900 | — | — |
| 2007-09-10 | $73.74 | $129.06 | 4,753,800 | — | — |
| 2007-09-07 | $73.44 | $128.53 | 6,396,200 | — | — |
| 2007-09-06 | $75.75 | $132.58 | 4,614,200 | — | — |
| 2007-09-05 | $75.54 | $132.21 | 4,675,700 | — | — |
| 2007-09-04 | $76.85 | $134.50 | 4,472,000 | — | — |
| 2007-08-31 | $75.77 | $132.61 | 3,341,500 | — | — |
| 2007-08-30 | $74.66 | $130.67 | 3,579,600 | — | — |
| 2007-08-29 | $75.04 | $131.33 | 4,401,200 | — | — |
| 2007-08-28 | $74.16 | $129.79 | 4,653,000 | — | — |
| 2007-08-27 | $76.00 | $133.01 | 3,136,400 | — | — |
| 2007-08-24 | $76.32 | $133.57 | 3,483,400 | — | — |
| 2007-08-23 | $75.17 | $131.56 | 5,548,200 | — | — |
| 2007-08-22 | $75.30 | $131.79 | 5,236,400 | — | — |
| 2007-08-21 | $74.28 | $130.00 | 4,737,700 | — | — |
| 2007-08-20 | $74.05 | $129.60 | 6,780,200 | — | — |
| 2007-08-17 | $72.64 | $127.13 | 10,761,200 | — | — |
| 2007-08-16 | $73.00 | $127.76 | 16,052,900 | — | — |
| 2007-08-15 | $74.95 | $131.18 | 7,455,600 | — | — |
| 2007-08-14 | $76.77 | $134.36 | 5,190,900 | — | — |
| 2007-08-13 | $77.90 | $136.34 | 3,866,600 | — | — |
| 2007-08-10 | $77.55 | $135.73 | 8,464,000 | — | — |
| 2007-08-09 | $78.48 | $137.35 | 8,139,000 | — | — |
| 2007-08-08 | $80.90 | $141.59 | 6,859,400 | — | — |
| 2007-08-07 | $80.44 | $140.78 | 6,449,800 | — | — |
| 2007-08-06 | $81.00 | $141.76 | 7,033,600 | — | — |
| 2007-08-03 | $78.96 | $138.19 | 7,816,900 | — | — |
| 2007-08-02 | $80.67 | $141.19 | 6,631,600 | — | — |
| 2007-08-01 | $80.13 | $140.24 | 10,205,100 | — | — |
| 2007-07-31 | $78.80 | $137.91 | 11,029,000 | — | — |
| 2007-07-30 | $77.04 | $134.83 | 6,763,900 | — | — |
| 2007-07-27 | $76.02 | $133.05 | 12,589,000 | — | — |
| 2007-07-26 | $78.29 | $137.02 | 11,559,100 | — | — |
| 2007-07-25 | $80.50 | $140.89 | 9,406,700 | — | — |
| 2007-07-24 | $81.66 | $142.92 | 8,273,000 | — | — |
| 2007-07-23 | $82.00 | $143.51 | 10,070,300 | — | — |
| 2007-07-20 | $83.20 | $145.61 | 38,719,900 | — | — |
| 2007-07-19 | $86.98 | $152.23 | 6,256,100 | — | — |
| 2007-07-18 | $86.23 | $150.92 | 7,014,200 | — | — |
| 2007-07-17 | $86.47 | $150.71 | 5,677,700 | — | — |
| 2007-07-16 | $85.90 | $149.71 | 6,032,800 | — | — |
| 2007-07-13 | $85.13 | $148.37 | 6,337,700 | — | — |
| 2007-07-12 | $84.09 | $146.56 | 7,163,500 | — | — |
| 2007-07-11 | $82.17 | $143.21 | 6,648,900 | — | — |
| 2007-07-10 | $81.22 | $141.56 | 10,013,300 | — | — |
| 2007-07-09 | $79.83 | $139.13 | 6,499,300 | — | — |
| 2007-07-06 | $78.81 | $137.36 | 4,731,900 | — | — |
| 2007-07-05 | $77.49 | $135.06 | 4,410,300 | — | — |
| 2007-07-03 | $77.99 | $135.93 | 6,246,900 | — | — |
| 2007-07-02 | $80.45 | $140.22 | 4,866,900 | — | — |
| 2007-06-29 | $78.30 | $136.47 | 7,513,400 | — | — |
| 2007-06-28 | $79.09 | $137.85 | 4,736,600 | — | — |
| 2007-06-27 | $79.51 | $138.58 | 7,854,800 | — | — |
| 2007-06-26 | $80.29 | $139.94 | 5,537,900 | — | — |
| 2007-06-25 | $80.70 | $140.65 | 4,386,400 | — | — |
| 2007-06-22 | $80.90 | $141.00 | 5,134,200 | — | — |
| 2007-06-21 | $81.47 | $141.99 | 5,261,900 | — | — |
| 2007-06-20 | $81.38 | $141.84 | 4,160,800 | — | — |
| 2007-06-19 | $82.49 | $143.77 | 4,052,300 | — | — |
| 2007-06-18 | $81.85 | $142.66 | 4,548,500 | — | — |
| 2007-06-15 | $81.11 | $141.37 | 5,875,000 | — | — |
| 2007-06-14 | $80.73 | $140.70 | 6,187,700 | — | — |
| 2007-06-13 | $79.93 | $139.31 | 7,961,800 | — | — |
| 2007-06-12 | $78.08 | $136.08 | 4,579,000 | — | — |
| 2007-06-11 | $78.75 | $137.25 | 3,694,100 | — | — |
| 2007-06-08 | $78.52 | $136.85 | 5,047,500 | — | — |
| 2007-06-07 | $77.31 | $134.74 | 6,367,900 | — | — |
| 2007-06-06 | $78.68 | $137.13 | 5,391,900 | — | — |
| 2007-06-05 | $78.65 | $137.08 | 3,480,600 | — | — |
| 2007-06-04 | $78.29 | $136.45 | 3,212,700 | — | — |
| 2007-06-01 | $78.14 | $136.19 | 6,532,100 | — | — |
| 2007-05-31 | $78.58 | $136.96 | 5,709,700 | — | — |
| 2007-05-30 | $78.48 | $136.78 | 8,529,600 | — | — |
| 2007-05-29 | $75.75 | $132.02 | 3,813,500 | — | — |
| 2007-05-25 | $75.71 | $131.95 | 3,337,400 | — | — |
| 2007-05-24 | $75.43 | $131.47 | 6,316,100 | — | — |
| 2007-05-23 | $76.03 | $132.51 | 5,682,700 | — | — |
| 2007-05-22 | $75.51 | $131.61 | 4,168,700 | — | — |
| 2007-05-21 | $74.85 | $130.46 | 4,445,700 | — | — |
| 2007-05-18 | $74.77 | $130.32 | 5,199,400 | — | — |
| 2007-05-17 | $74.84 | $130.44 | 6,486,100 | — | — |
| 2007-05-16 | $75.95 | $132.37 | 5,897,500 | — | — |
| 2007-05-15 | $76.01 | $132.48 | 5,614,100 | — | — |
| 2007-05-14 | $76.30 | $132.98 | 8,043,400 | — | — |
| 2007-05-11 | $74.88 | $130.51 | 5,549,100 | — | — |
| 2007-05-10 | $73.81 | $128.64 | 4,533,500 | — | — |
| 2007-05-09 | $74.75 | $130.28 | 5,651,900 | — | — |
| 2007-05-08 | $73.43 | $127.98 | 4,548,500 | — | — |
| 2007-05-07 | $72.67 | $126.66 | 3,632,400 | — | — |
| 2007-05-04 | $73.10 | $127.41 | 3,466,500 | — | — |
| 2007-05-03 | $73.36 | $127.86 | 4,111,400 | — | — |
| 2007-05-02 | $73.40 | $127.93 | 4,313,500 | — | — |
| 2007-05-01 | $73.24 | $127.65 | 5,284,800 | — | — |
| 2007-04-30 | $72.62 | $126.57 | 5,221,000 | — | — |
| 2007-04-27 | $73.76 | $128.56 | 6,509,400 | — | — |
| 2007-04-26 | $73.00 | $127.23 | 4,474,400 | — | — |
| 2007-04-25 | $73.23 | $127.63 | 5,801,600 | — | — |
| 2007-04-24 | $72.81 | $126.90 | 6,840,800 | — | — |
| 2007-04-23 | $71.85 | $125.23 | 10,759,000 | — | — |
| 2007-04-20 | $71.82 | $125.17 | 19,014,800 | — | — |
| 2007-04-19 | $68.62 | $119.60 | 6,962,400 | — | — |
| 2007-04-18 | $69.37 | $120.38 | 9,469,600 | — | — |
| 2007-04-17 | $67.66 | $117.41 | 7,919,000 | — | — |
| 2007-04-16 | $66.90 | $116.10 | 5,126,400 | — | — |
| 2007-04-13 | $66.79 | $115.90 | 3,449,700 | — | — |
| 2007-04-12 | $66.64 | $115.64 | 4,017,800 | — | — |
| 2007-04-11 | $66.35 | $115.14 | 3,778,800 | — | — |
| 2007-04-10 | $66.95 | $116.18 | 3,700,000 | — | — |
| 2007-04-09 | $67.34 | $116.86 | 3,780,700 | — | — |
| 2007-04-05 | $67.63 | $117.36 | 3,632,700 | — | — |
| 2007-04-04 | $67.48 | $117.10 | 3,255,600 | — | — |
| 2007-04-03 | $67.24 | $116.69 | 5,065,400 | — | — |
| 2007-04-02 | $66.75 | $115.83 | 4,917,200 | — | — |
| 2007-03-30 | $67.03 | $116.32 | 6,216,000 | — | — |
| 2007-03-29 | $66.19 | $114.86 | 3,752,400 | — | — |
| 2007-03-28 | $66.24 | $114.95 | 4,428,700 | — | — |
| 2007-03-27 | $66.88 | $116.06 | 4,266,500 | — | — |
| 2007-03-26 | $66.84 | $115.99 | 7,645,500 | — | — |
| 2007-03-23 | $66.88 | $116.06 | 3,955,400 | — | — |
| 2007-03-22 | $66.54 | $115.47 | 4,674,200 | — | — |
| 2007-03-21 | $66.21 | $114.90 | 5,864,200 | — | — |
| 2007-03-20 | $64.86 | $112.55 | 4,730,600 | — | — |
| 2007-03-19 | $64.17 | $111.36 | 5,076,000 | — | — |
| 2007-03-16 | $63.16 | $109.60 | 5,239,200 | — | — |
| 2007-03-15 | $63.46 | $110.13 | 4,546,400 | — | — |
| 2007-03-14 | $63.64 | $110.44 | 6,611,900 | — | — |
| 2007-03-13 | $63.34 | $109.92 | 6,297,900 | — | — |
| 2007-03-12 | $64.57 | $112.05 | 4,949,100 | — | — |
| 2007-03-09 | $64.40 | $111.76 | 3,267,700 | — | — |
| 2007-03-08 | $64.30 | $111.58 | 4,206,200 | — | — |
| 2007-03-07 | $64.23 | $111.46 | 5,284,300 | — | — |
| 2007-03-06 | $63.62 | $110.40 | 5,360,600 | — | — |
| 2007-03-05 | $63.17 | $109.62 | 6,710,700 | — | — |
| 2007-03-02 | $63.04 | $109.40 | 6,037,300 | — | — |
| 2007-03-01 | $63.90 | $110.89 | 7,993,700 | — | — |
| 2007-02-28 | $64.43 | $111.81 | 9,555,400 | — | — |
| 2007-02-27 | $64.83 | $112.50 | 10,791,600 | — | — |
| 2007-02-26 | $67.26 | $116.72 | 3,990,400 | — | — |
| 2007-02-23 | $67.26 | $116.72 | 3,777,200 | — | — |
| 2007-02-22 | $67.78 | $117.62 | 4,989,400 | — | — |
| 2007-02-21 | $68.21 | $118.37 | 7,225,300 | — | — |
| 2007-02-20 | $67.93 | $117.88 | 6,964,300 | — | — |
| 2007-02-16 | $67.67 | $117.43 | 4,249,900 | — | — |
| 2007-02-15 | $67.62 | $117.34 | 9,566,900 | — | — |
| 2007-02-14 | $66.16 | $114.81 | 7,495,500 | — | — |
| 2007-02-13 | $64.73 | $112.33 | 4,965,100 | — | — |
| 2007-02-12 | $64.60 | $112.10 | 4,974,700 | — | — |
| 2007-02-09 | $64.80 | $112.45 | 5,576,200 | — | — |
| 2007-02-08 | $65.63 | $113.89 | 4,528,600 | — | — |
| 2007-02-07 | $65.64 | $113.91 | 6,546,300 | — | — |
| 2007-02-06 | $64.42 | $111.79 | 4,873,100 | — | — |
| 2007-02-05 | $64.49 | $111.91 | 5,253,400 | — | — |
| 2007-02-02 | $65.25 | $113.23 | 5,971,000 | — | — |
| 2007-02-01 | $64.99 | $112.78 | 10,272,800 | — | — |
| 2007-01-31 | $64.07 | $111.18 | 9,617,800 | — | — |
| 2007-01-30 | $62.88 | $109.12 | 8,941,400 | — | — |
| 2007-01-29 | $61.70 | $107.07 | 9,608,800 | — | — |
| 2007-01-26 | $61.09 | $106.01 | 12,450,500 | — | — |
| 2007-01-25 | $59.63 | $103.48 | 7,481,400 | — | — |
| 2007-01-24 | $59.73 | $103.65 | 8,014,800 | — | — |
| 2007-01-23 | $59.56 | $103.36 | 8,587,300 | — | — |
| 2007-01-22 | $58.17 | $100.95 | 9,881,000 | — | — |
| 2007-01-19 | $59.37 | $103.03 | 5,561,400 | — | — |
| 2007-01-18 | $59.90 | $103.95 | 7,027,500 | — | — |
| 2007-01-17 | $59.91 | $103.44 | 7,255,600 | — | — |
| 2007-01-16 | $59.24 | $102.29 | 6,842,100 | — | — |
| 2007-01-12 | $59.74 | $103.15 | 6,560,800 | — | — |
| 2007-01-11 | $60.00 | $103.60 | 7,440,900 | — | — |
| 2007-01-10 | $60.32 | $104.15 | 6,825,100 | — | — |
| 2007-01-09 | $60.62 | $104.67 | 3,928,300 | — | — |
| 2007-01-08 | $60.29 | $104.10 | 3,942,900 | — | — |
| 2007-01-05 | $60.22 | $103.98 | 6,267,100 | — | — |
| 2007-01-04 | $61.00 | $105.33 | 4,058,900 | — | — |
| 2007-01-03 | $61.16 | $105.60 | 6,134,800 | — | — |