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
- 1981-12-31 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 | $67.31 | $187.14 | 8,596,035 | — | — |
| 2007-12-28 | $67.95 | $188.90 | 9,596,276 | — | — |
| 2007-12-27 | $67.58 | $187.88 | 10,633,115 | — | — |
| 2007-12-26 | $67.82 | $188.56 | 10,250,204 | — | — |
| 2007-12-24 | $66.47 | $184.79 | 5,629,945 | — | — |
| 2007-12-21 | $66.10 | $183.77 | 19,534,273 | — | — |
| 2007-12-20 | $64.97 | $180.63 | 12,366,385 | — | — |
| 2007-12-19 | $64.18 | $178.43 | 11,110,214 | — | — |
| 2007-12-18 | $63.68 | $177.05 | 13,977,264 | — | — |
| 2007-12-17 | $62.44 | $173.60 | 12,471,591 | — | — |
| 2007-12-14 | $63.49 | $176.52 | 12,767,137 | — | — |
| 2007-12-13 | $64.52 | $179.38 | 12,527,866 | — | — |
| 2007-12-12 | $63.55 | $176.69 | 15,668,425 | — | — |
| 2007-12-11 | $62.27 | $173.13 | 13,376,726 | — | — |
| 2007-12-10 | $63.62 | $176.86 | 8,595,773 | — | — |
| 2007-12-07 | $63.50 | $176.54 | 9,183,455 | — | — |
| 2007-12-06 | $63.50 | $176.54 | 11,459,150 | — | — |
| 2007-12-05 | $62.02 | $172.43 | 14,380,509 | — | — |
| 2007-12-04 | $60.76 | $168.93 | 11,577,080 | — | — |
| 2007-12-03 | $61.18 | $170.08 | 13,068,849 | — | — |
| 2007-11-30 | $61.02 | $169.63 | 27,904,418 | — | — |
| 2007-11-29 | $60.09 | $167.05 | 17,729,380 | — | — |
| 2007-11-28 | $59.25 | $164.72 | 21,050,573 | — | — |
| 2007-11-27 | $57.98 | $161.20 | 23,776,081 | — | — |
| 2007-11-26 | $58.47 | $162.55 | 16,494,854 | — | — |
| 2007-11-23 | $60.31 | $167.68 | 6,545,837 | — | — |
| 2007-11-21 | $59.32 | $164.93 | 14,630,667 | — | — |
| 2007-11-20 | $60.44 | $168.04 | 20,189,251 | — | — |
| 2007-11-19 | $58.80 | $163.47 | 14,484,534 | — | — |
| 2007-11-16 | $60.17 | $167.28 | 16,191,043 | — | — |
| 2007-11-15 | $59.49 | $165.39 | 17,940,316 | — | — |
| 2007-11-14 | $60.51 | $168.21 | 15,640,484 | — | — |
| 2007-11-13 | $60.81 | $169.06 | 16,904,788 | — | — |
| 2007-11-12 | $60.20 | $167.37 | 18,372,945 | — | — |
| 2007-11-09 | $62.94 | $174.97 | 16,529,485 | — | — |
| 2007-11-08 | $64.00 | $177.92 | 19,210,392 | — | — |
| 2007-11-07 | $62.82 | $174.66 | 15,673,279 | — | — |
| 2007-11-06 | $64.90 | $180.44 | 13,341,964 | — | — |
| 2007-11-05 | $63.97 | $177.86 | 13,243,973 | — | — |
| 2007-11-02 | $64.47 | $179.23 | 16,268,832 | — | — |
| 2007-11-01 | $63.43 | $176.35 | 15,496,843 | — | — |
| 2007-10-31 | $64.77 | $180.06 | 17,593,347 | — | — |
| 2007-10-30 | $63.06 | $175.31 | 16,354,492 | — | — |
| 2007-10-29 | $64.51 | $179.36 | 8,811,956 | — | — |
| 2007-10-26 | $64.65 | $178.87 | 12,036,732 | — | — |
| 2007-10-25 | $63.80 | $176.51 | 17,230,244 | — | — |
| 2007-10-24 | $62.24 | $172.21 | 19,098,890 | — | — |
| 2007-10-23 | $63.44 | $175.52 | 13,599,468 | — | — |
| 2007-10-22 | $63.36 | $175.31 | 17,359,324 | — | — |
| 2007-10-19 | $64.85 | $179.42 | 14,934,872 | — | — |
| 2007-10-18 | $67.09 | $185.62 | 10,839,985 | — | — |
| 2007-10-17 | $66.67 | $184.46 | 16,318,942 | — | — |
| 2007-10-16 | $66.93 | $185.18 | 16,477,669 | — | — |
| 2007-10-15 | $65.83 | $182.14 | 12,188,506 | — | — |
| 2007-10-12 | $65.35 | $180.79 | 8,677,760 | — | — |
| 2007-10-11 | $65.35 | $180.79 | 15,167,583 | — | — |
| 2007-10-10 | $66.12 | $182.92 | 12,706,008 | — | — |
| 2007-10-09 | $65.47 | $181.13 | 13,744,946 | — | — |
| 2007-10-08 | $64.29 | $177.86 | 10,002,538 | — | — |
| 2007-10-05 | $64.19 | $177.59 | 8,878,595 | — | — |
| 2007-10-04 | $63.99 | $177.04 | 18,757,562 | — | — |
| 2007-10-03 | $64.08 | $177.29 | 15,673,279 | — | — |
| 2007-10-02 | $65.16 | $180.27 | 16,613,964 | — | — |
| 2007-10-01 | $66.62 | $184.32 | 12,942,655 | — | — |
| 2007-09-28 | $66.91 | $185.12 | 9,340,214 | — | — |
| 2007-09-27 | $67.05 | $185.52 | 15,066,051 | — | — |
| 2007-09-26 | $66.55 | $184.13 | 13,280,047 | — | — |
| 2007-09-25 | $66.54 | $184.10 | 13,338,553 | — | — |
| 2007-09-24 | $67.98 | $188.09 | 16,151,951 | — | — |
| 2007-09-21 | $67.80 | $187.58 | 12,698,137 | — | — |
| 2007-09-20 | $67.40 | $186.47 | 9,503,795 | — | — |
| 2007-09-19 | $67.30 | $186.21 | 14,017,667 | — | — |
| 2007-09-18 | $66.92 | $185.16 | 14,467,481 | — | — |
| 2007-09-17 | $64.59 | $178.71 | 9,470,869 | — | — |
| 2007-09-14 | $65.00 | $179.84 | 9,459,587 | — | — |
| 2007-09-13 | $64.88 | $179.51 | 10,311,727 | — | — |
| 2007-09-12 | $64.68 | $178.96 | 13,077,769 | — | — |
| 2007-09-11 | $63.68 | $176.17 | 15,336,017 | — | — |
| 2007-09-10 | $62.65 | $173.35 | 12,573,517 | — | — |
| 2007-09-07 | $63.13 | $174.66 | 11,457,707 | — | — |
| 2007-09-06 | $63.75 | $176.39 | 12,805,835 | — | — |
| 2007-09-05 | $62.60 | $173.20 | 13,089,051 | — | — |
| 2007-09-04 | $63.64 | $176.07 | 11,915,129 | — | — |
| 2007-08-31 | $62.43 | $172.72 | 11,687,271 | — | — |
| 2007-08-30 | $61.97 | $171.45 | 12,321,128 | — | — |
| 2007-08-29 | $62.33 | $172.46 | 12,144,955 | — | — |
| 2007-08-28 | $60.08 | $166.22 | 12,163,320 | — | — |
| 2007-08-27 | $61.73 | $170.80 | 14,288,552 | — | — |
| 2007-08-24 | $61.55 | $170.29 | 11,980,718 | — | — |
| 2007-08-23 | $60.53 | $167.46 | 11,948,580 | — | — |
| 2007-08-22 | $60.15 | $166.41 | 16,117,189 | — | — |
| 2007-08-21 | $59.64 | $165.02 | 15,295,614 | — | — |
| 2007-08-20 | $60.88 | $168.43 | 15,471,394 | — | — |
| 2007-08-17 | $60.32 | $166.89 | 19,568,249 | — | — |
| 2007-08-16 | $58.91 | $162.99 | 29,146,422 | — | — |
| 2007-08-15 | $58.99 | $163.20 | 18,794,948 | — | — |
| 2007-08-14 | $60.12 | $166.32 | 15,047,423 | — | — |
| 2007-08-13 | $60.38 | $167.04 | 14,312,820 | — | — |
| 2007-08-10 | $59.62 | $164.95 | 22,175,564 | — | — |
| 2007-08-09 | $59.64 | $165.00 | 16,635,084 | — | — |
| 2007-08-08 | $61.50 | $170.14 | 15,891,167 | — | — |
| 2007-08-07 | $60.97 | $168.69 | 20,824,157 | — | — |
| 2007-08-06 | $60.18 | $166.51 | 22,262,536 | — | — |
| 2007-08-03 | $59.15 | $163.65 | 19,157,396 | — | — |
| 2007-08-02 | $61.18 | $169.28 | 18,130,526 | — | — |
| 2007-08-01 | $61.56 | $170.31 | 21,978,140 | — | — |
| 2007-07-31 | $61.63 | $170.50 | 16,410,899 | — | — |
| 2007-07-30 | $62.04 | $171.66 | 15,877,656 | — | — |
| 2007-07-27 | $60.83 | $168.31 | 22,963,557 | — | — |
| 2007-07-26 | $62.37 | $171.68 | 24,674,133 | — | — |
| 2007-07-25 | $64.26 | $176.89 | 19,029,890 | — | — |
| 2007-07-24 | $62.76 | $172.77 | 20,865,085 | — | — |
| 2007-07-23 | $65.28 | $179.70 | 15,912,287 | — | — |
| 2007-07-20 | $65.79 | $181.10 | 15,357,268 | — | — |
| 2007-07-19 | $66.60 | $183.33 | 12,353,136 | — | — |
| 2007-07-18 | $66.63 | $183.41 | 17,864,101 | — | — |
| 2007-07-17 | $65.54 | $180.43 | 18,855,946 | — | — |
| 2007-07-16 | $66.42 | $182.85 | 33,744,512 | — | — |
| 2007-07-13 | $68.74 | $189.23 | 18,268,920 | — | — |
| 2007-07-12 | $67.57 | $186.01 | 23,512,673 | — | — |
| 2007-07-11 | $65.25 | $179.61 | 23,350,929 | — | — |
| 2007-07-10 | $64.13 | $176.53 | 29,525,923 | — | — |
| 2007-07-09 | $64.07 | $176.38 | 23,530,382 | — | — |
| 2007-07-06 | $61.78 | $170.07 | 10,261,616 | — | — |
| 2007-07-05 | $61.53 | $169.39 | 16,047,139 | — | — |
| 2007-07-03 | $61.46 | $169.18 | 7,178,645 | — | — |
| 2007-07-02 | $60.99 | $167.90 | 17,804,283 | — | — |
| 2007-06-29 | $59.84 | $164.74 | 14,610,335 | — | — |
| 2007-06-28 | $58.50 | $161.04 | 13,105,579 | — | — |
| 2007-06-27 | $58.90 | $162.13 | 20,131,794 | — | — |
| 2007-06-26 | $57.78 | $159.07 | 22,542,341 | — | — |
| 2007-06-25 | $59.49 | $163.77 | 16,821,490 | — | — |
| 2007-06-22 | $60.02 | $165.24 | 16,291,788 | — | — |
| 2007-06-21 | $60.73 | $167.19 | 13,560,115 | — | — |
| 2007-06-20 | $59.61 | $164.11 | 14,220,864 | — | — |
| 2007-06-19 | $61.16 | $168.37 | 11,506,244 | — | — |
| 2007-06-18 | $61.51 | $169.33 | 9,902,973 | — | — |
| 2007-06-15 | $61.38 | $168.97 | 15,666,851 | — | — |
| 2007-06-14 | $60.39 | $166.25 | 11,042,263 | — | — |
| 2007-06-13 | $59.27 | $163.16 | 17,689,108 | — | — |
| 2007-06-12 | $58.79 | $161.84 | 12,539,935 | — | — |
| 2007-06-11 | $59.36 | $163.41 | 10,085,574 | — | — |
| 2007-06-08 | $58.92 | $162.20 | 14,432,193 | — | — |
| 2007-06-07 | $58.90 | $162.13 | 13,287,525 | — | — |
| 2007-06-06 | $59.77 | $164.53 | 12,944,491 | — | — |
| 2007-06-05 | $60.44 | $166.39 | 10,026,543 | — | — |
| 2007-06-04 | $60.54 | $166.65 | 11,614,991 | — | — |
| 2007-06-01 | $60.12 | $165.49 | 15,130,197 | — | — |
| 2007-05-31 | $59.03 | $162.49 | 17,746,696 | — | — |
| 2007-05-30 | $58.93 | $162.22 | 17,119,528 | — | — |
| 2007-05-29 | $57.44 | $158.13 | 13,853,694 | — | — |
| 2007-05-25 | $58.26 | $160.37 | 15,270,559 | — | — |
| 2007-05-24 | $57.32 | $157.79 | 27,765,368 | — | — |
| 2007-05-23 | $58.48 | $160.98 | 19,036,973 | — | — |
| 2007-05-22 | $57.82 | $159.17 | 18,116,096 | — | — |
| 2007-05-21 | $57.83 | $159.20 | 23,177,642 | — | — |
| 2007-05-18 | $57.06 | $157.08 | 23,021,145 | — | — |
| 2007-05-17 | $55.84 | $153.72 | 20,607,056 | — | — |
| 2007-05-16 | $54.77 | $149.92 | 20,797,135 | — | — |
| 2007-05-15 | $53.91 | $147.56 | 13,104,530 | — | — |
| 2007-05-14 | $53.91 | $147.56 | 14,010,977 | — | — |
| 2007-05-11 | $53.51 | $146.46 | 14,257,988 | — | — |
| 2007-05-10 | $52.66 | $144.14 | 12,943,311 | — | — |
| 2007-05-09 | $53.45 | $146.29 | 15,474,543 | — | — |
| 2007-05-08 | $53.55 | $146.58 | 9,688,232 | — | — |
| 2007-05-07 | $53.62 | $146.77 | 9,066,312 | — | — |
| 2007-05-04 | $53.51 | $146.46 | 11,104,836 | — | — |
| 2007-05-03 | $53.35 | $146.04 | 18,584,668 | — | — |
| 2007-05-02 | $52.92 | $144.85 | 12,135,903 | — | — |
| 2007-05-01 | $52.74 | $144.37 | 12,722,405 | — | — |
| 2007-04-30 | $52.87 | $144.70 | 14,266,252 | — | — |
| 2007-04-27 | $53.39 | $146.14 | 11,577,343 | — | — |
| 2007-04-26 | $53.92 | $147.58 | 12,953,936 | — | — |
| 2007-04-25 | $53.99 | $147.77 | 18,387,374 | — | — |
| 2007-04-24 | $53.09 | $145.31 | 14,245,919 | — | — |
| 2007-04-23 | $53.82 | $147.31 | 17,301,343 | — | — |
| 2007-04-20 | $54.32 | $148.67 | 16,229,216 | — | — |
| 2007-04-19 | $52.81 | $144.56 | 8,786,114 | — | — |
| 2007-04-18 | $53.24 | $145.73 | 10,414,440 | — | — |
| 2007-04-17 | $53.69 | $146.96 | 12,064,017 | — | — |
| 2007-04-16 | $53.82 | $147.31 | 10,367,215 | — | — |
| 2007-04-13 | $53.77 | $147.19 | 12,914,451 | — | — |
| 2007-04-12 | $53.74 | $147.08 | 15,600,737 | — | — |
| 2007-04-11 | $52.78 | $144.45 | 14,216,404 | — | — |
| 2007-04-10 | $52.94 | $144.91 | 15,897,202 | — | — |
| 2007-04-09 | $52.16 | $142.76 | 12,707,057 | — | — |
| 2007-04-05 | $51.81 | $141.80 | 9,081,267 | — | — |
| 2007-04-04 | $51.64 | $141.34 | 14,998,625 | — | — |
| 2007-04-03 | $51.72 | $141.55 | 13,470,651 | — | — |
| 2007-04-02 | $51.98 | $142.28 | 13,252,631 | — | — |
| 2007-03-30 | $52.10 | $142.62 | 14,176,001 | — | — |
| 2007-03-29 | $52.73 | $144.33 | 14,241,328 | — | — |
| 2007-03-28 | $52.78 | $144.47 | 15,348,742 | — | — |
| 2007-03-27 | $52.97 | $144.97 | 10,996,744 | — | — |
| 2007-03-26 | $53.03 | $145.14 | 13,499,904 | — | — |
| 2007-03-23 | $52.79 | $144.49 | 14,397,300 | — | — |
| 2007-03-22 | $52.36 | $143.31 | 21,206,151 | — | — |
| 2007-03-21 | $51.20 | $140.15 | 14,972,782 | — | — |
| 2007-03-20 | $50.55 | $138.36 | 16,360,789 | — | — |
| 2007-03-19 | $50.05 | $136.98 | 19,416,081 | — | — |
| 2007-03-16 | $49.81 | $136.34 | 18,978,861 | — | — |
| 2007-03-15 | $50.71 | $138.80 | 17,054,857 | — | — |
| 2007-03-14 | $51.77 | $141.70 | 20,495,554 | — | — |
| 2007-03-13 | $50.76 | $138.94 | 16,996,614 | — | — |
| 2007-03-12 | $51.26 | $140.30 | 14,047,445 | — | — |
| 2007-03-09 | $51.69 | $141.47 | 15,994,274 | — | — |
| 2007-03-08 | $51.51 | $140.99 | 13,201,733 | — | — |
| 2007-03-07 | $51.20 | $140.13 | 21,467,329 | — | — |
| 2007-03-06 | $50.18 | $137.34 | 12,598,834 | — | — |
| 2007-03-05 | $49.16 | $134.56 | 16,213,737 | — | — |
| 2007-03-02 | $49.50 | $135.48 | 14,175,082 | — | — |
| 2007-03-01 | $50.27 | $137.61 | 18,910,254 | — | — |
| 2007-02-28 | $49.79 | $136.29 | 18,449,160 | — | — |
| 2007-02-27 | $49.59 | $135.73 | 22,189,338 | — | — |
| 2007-02-26 | $51.81 | $141.80 | 10,336,257 | — | — |
| 2007-02-23 | $51.23 | $140.22 | 11,579,310 | — | — |
| 2007-02-22 | $50.98 | $139.55 | 11,803,627 | — | — |
| 2007-02-21 | $50.53 | $138.32 | 14,115,134 | — | — |
| 2007-02-20 | $49.99 | $136.84 | 9,518,618 | — | — |
| 2007-02-16 | $50.43 | $138.03 | 9,262,425 | — | — |
| 2007-02-15 | $50.43 | $138.05 | 13,664,402 | — | — |
| 2007-02-14 | $51.43 | $139.90 | 12,464,769 | — | — |
| 2007-02-13 | $51.28 | $139.51 | 12,818,428 | — | — |
| 2007-02-12 | $50.34 | $136.94 | 11,896,370 | — | — |
| 2007-02-09 | $51.07 | $138.93 | 12,404,952 | — | — |
| 2007-02-08 | $50.98 | $138.68 | 13,042,351 | — | — |
| 2007-02-07 | $50.49 | $137.35 | 13,050,877 | — | — |
| 2007-02-06 | $50.80 | $138.20 | 10,935,614 | — | — |
| 2007-02-05 | $51.11 | $139.03 | 8,588,427 | — | — |
| 2007-02-02 | $51.30 | $139.55 | 9,122,851 | — | — |
| 2007-02-01 | $51.31 | $139.59 | 18,305,519 | — | — |
| 2007-01-31 | $50.63 | $137.73 | 20,985,639 | — | — |
| 2007-01-30 | $50.05 | $136.15 | 14,656,903 | — | — |
| 2007-01-29 | $49.26 | $134.01 | 12,873,786 | — | — |
| 2007-01-26 | $49.38 | $134.33 | 11,096,309 | — | — |
| 2007-01-25 | $48.83 | $132.85 | 12,395,769 | — | — |
| 2007-01-24 | $50.02 | $136.09 | 16,555,327 | — | — |
| 2007-01-23 | $49.53 | $134.74 | 20,757,912 | — | — |
| 2007-01-22 | $48.32 | $131.44 | 17,610,794 | — | — |
| 2007-01-19 | $48.75 | $132.63 | 18,354,973 | — | — |
| 2007-01-18 | $47.73 | $129.85 | 20,948,515 | — | — |
| 2007-01-17 | $48.45 | $131.80 | 23,623,126 | — | — |
| 2007-01-16 | $47.88 | $130.26 | 22,196,160 | — | — |
| 2007-01-12 | $48.66 | $132.38 | 25,158,840 | — | — |
| 2007-01-11 | $47.13 | $128.21 | 43,260,637 | — | — |
| 2007-01-10 | $49.19 | $133.83 | 30,872,608 | — | — |
| 2007-01-09 | $50.70 | $137.93 | 26,330,269 | — | — |
| 2007-01-08 | $52.07 | $141.65 | 21,997,948 | — | — |
| 2007-01-05 | $51.40 | $139.82 | 21,196,837 | — | — |
| 2007-01-04 | $50.37 | $137.02 | 35,752,601 | — | — |
| 2007-01-03 | $51.98 | $141.42 | 27,097,929 | — | — |