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
- 1986-07-09 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 | $69.76 | $72.33 | 1,862,200 | — | — |
| 2007-12-28 | $70.22 | $72.81 | 1,910,800 | — | — |
| 2007-12-27 | $69.86 | $72.44 | 2,093,200 | — | — |
| 2007-12-26 | $70.59 | $73.19 | 2,083,200 | — | — |
| 2007-12-24 | $70.76 | $73.37 | 1,093,500 | — | — |
| 2007-12-21 | $70.08 | $72.66 | 5,863,700 | — | — |
| 2007-12-20 | $68.89 | $71.43 | 3,112,100 | — | — |
| 2007-12-19 | $68.40 | $70.92 | 2,743,900 | — | — |
| 2007-12-18 | $68.45 | $70.97 | 3,273,600 | — | — |
| 2007-12-17 | $68.17 | $70.68 | 2,972,100 | — | — |
| 2007-12-14 | $68.49 | $71.02 | 7,735,300 | — | — |
| 2007-12-13 | $68.54 | $71.07 | 17,559,600 | — | — |
| 2007-12-12 | $70.19 | $72.78 | 6,842,800 | — | — |
| 2007-12-11 | $69.96 | $72.54 | 4,818,800 | — | — |
| 2007-12-10 | $71.25 | $73.88 | 4,611,200 | — | — |
| 2007-12-07 | $71.83 | $74.48 | 5,401,000 | — | — |
| 2007-12-06 | $70.83 | $73.44 | 6,545,800 | — | — |
| 2007-12-05 | $69.65 | $72.22 | 6,381,400 | — | — |
| 2007-12-04 | $69.17 | $71.72 | 5,067,400 | — | — |
| 2007-12-03 | $66.94 | $69.41 | 3,641,000 | — | — |
| 2007-11-30 | $67.40 | $69.89 | 4,936,000 | — | — |
| 2007-11-29 | $67.09 | $69.56 | 3,399,300 | — | — |
| 2007-11-28 | $66.98 | $69.45 | 5,521,500 | — | — |
| 2007-11-27 | $65.95 | $68.23 | 3,905,800 | — | — |
| 2007-11-26 | $65.38 | $67.64 | 3,648,800 | — | — |
| 2007-11-23 | $66.97 | $69.29 | 2,076,300 | — | — |
| 2007-11-21 | $66.07 | $68.36 | 3,721,500 | — | — |
| 2007-11-20 | $66.33 | $68.62 | 5,156,000 | — | — |
| 2007-11-19 | $66.46 | $68.76 | 4,476,700 | — | — |
| 2007-11-16 | $66.80 | $69.11 | 4,407,400 | — | — |
| 2007-11-15 | $66.34 | $68.64 | 4,668,800 | — | — |
| 2007-11-14 | $66.06 | $68.35 | 4,518,900 | — | — |
| 2007-11-13 | $67.41 | $69.74 | 5,841,700 | — | — |
| 2007-11-12 | $65.73 | $68.00 | 4,463,400 | — | — |
| 2007-11-09 | $65.29 | $67.55 | 4,290,500 | — | — |
| 2007-11-08 | $66.58 | $68.88 | 5,856,300 | — | — |
| 2007-11-07 | $66.15 | $68.44 | 3,690,100 | — | — |
| 2007-11-06 | $67.29 | $69.62 | 4,472,400 | — | — |
| 2007-11-05 | $65.92 | $68.20 | 3,731,900 | — | — |
| 2007-11-02 | $65.58 | $67.85 | 6,153,900 | — | — |
| 2007-11-01 | $64.86 | $67.10 | 4,383,400 | — | — |
| 2007-10-31 | $67.26 | $69.59 | 3,819,100 | — | — |
| 2007-10-30 | $67.15 | $69.47 | 2,503,800 | — | — |
| 2007-10-29 | $67.00 | $69.32 | 3,375,700 | — | — |
| 2007-10-26 | $65.53 | $67.80 | 2,850,600 | — | — |
| 2007-10-25 | $64.82 | $67.06 | 6,781,800 | — | — |
| 2007-10-24 | $65.24 | $67.50 | 4,713,600 | — | — |
| 2007-10-23 | $66.19 | $68.48 | 3,497,300 | — | — |
| 2007-10-22 | $67.05 | $69.37 | 4,508,900 | — | — |
| 2007-10-19 | $65.70 | $67.97 | 5,402,900 | — | — |
| 2007-10-18 | $66.53 | $68.83 | 2,731,500 | — | — |
| 2007-10-17 | $66.52 | $68.82 | 4,546,300 | — | — |
| 2007-10-16 | $65.95 | $68.23 | 4,375,400 | — | — |
| 2007-10-15 | $66.57 | $68.87 | 5,391,600 | — | — |
| 2007-10-12 | $68.00 | $70.35 | 6,862,500 | — | — |
| 2007-10-11 | $69.24 | $71.64 | 7,133,500 | — | — |
| 2007-10-10 | $69.13 | $71.52 | 27,403,800 | — | — |
| 2007-10-09 | $63.31 | $65.50 | 3,992,600 | — | — |
| 2007-10-08 | $63.71 | $65.91 | 2,658,200 | — | — |
| 2007-10-05 | $63.27 | $65.46 | 3,691,600 | — | — |
| 2007-10-04 | $62.09 | $64.24 | 2,375,700 | — | — |
| 2007-10-03 | $61.92 | $64.06 | 3,019,100 | — | — |
| 2007-10-02 | $61.62 | $63.75 | 3,905,000 | — | — |
| 2007-10-01 | $61.81 | $63.95 | 3,953,200 | — | — |
| 2007-09-28 | $61.37 | $63.49 | 4,080,200 | — | — |
| 2007-09-27 | $61.12 | $63.23 | 2,786,800 | — | — |
| 2007-09-26 | $60.69 | $62.79 | 4,334,600 | — | — |
| 2007-09-25 | $59.38 | $61.43 | 5,152,900 | — | — |
| 2007-09-24 | $60.25 | $62.33 | 3,798,200 | — | — |
| 2007-09-21 | $60.72 | $62.82 | 5,831,700 | — | — |
| 2007-09-20 | $61.15 | $63.27 | 4,020,100 | — | — |
| 2007-09-19 | $61.92 | $64.06 | 3,882,500 | — | — |
| 2007-09-18 | $61.82 | $63.96 | 5,150,100 | — | — |
| 2007-09-17 | $59.51 | $61.57 | 2,825,700 | — | — |
| 2007-09-14 | $59.96 | $62.03 | 3,167,200 | — | — |
| 2007-09-13 | $59.95 | $62.02 | 4,344,300 | — | — |
| 2007-09-12 | $58.48 | $60.50 | 2,841,400 | — | — |
| 2007-09-11 | $58.59 | $60.62 | 4,301,600 | — | — |
| 2007-09-10 | $57.24 | $59.22 | 4,859,800 | — | — |
| 2007-09-07 | $57.00 | $58.97 | 6,050,700 | — | — |
| 2007-09-06 | $58.29 | $60.31 | 6,376,100 | — | — |
| 2007-09-05 | $59.00 | $61.04 | 13,475,000 | — | — |
| 2007-09-04 | $61.61 | $63.74 | 2,382,100 | — | — |
| 2007-08-31 | $61.75 | $63.89 | 2,462,900 | — | — |
| 2007-08-30 | $61.02 | $63.13 | 2,108,000 | — | — |
| 2007-08-29 | $61.31 | $63.43 | 3,218,600 | — | — |
| 2007-08-28 | $59.00 | $61.04 | 4,337,100 | — | — |
| 2007-08-27 | $61.03 | $63.14 | 2,294,700 | — | — |
| 2007-08-24 | $61.68 | $63.81 | 2,274,000 | — | — |
| 2007-08-23 | $60.85 | $62.96 | 3,881,400 | — | — |
| 2007-08-22 | $61.26 | $63.38 | 3,367,700 | — | — |
| 2007-08-21 | $60.28 | $62.37 | 5,421,600 | — | — |
| 2007-08-20 | $57.93 | $59.93 | 5,438,500 | — | — |
| 2007-08-17 | $58.37 | $60.39 | 9,738,600 | — | — |
| 2007-08-16 | $59.23 | $61.28 | 6,470,600 | — | — |
| 2007-08-15 | $58.49 | $60.51 | 6,955,600 | — | — |
| 2007-08-14 | $60.80 | $62.90 | 4,331,100 | — | — |
| 2007-08-13 | $61.78 | $63.92 | 4,150,900 | — | — |
| 2007-08-10 | $63.25 | $65.44 | 5,193,700 | — | — |
| 2007-08-09 | $63.24 | $65.43 | 6,793,100 | — | — |
| 2007-08-08 | $64.95 | $67.20 | 6,706,800 | — | — |
| 2007-08-07 | $64.39 | $66.62 | 7,913,400 | — | — |
| 2007-08-06 | $62.93 | $65.11 | 4,649,600 | — | — |
| 2007-08-03 | $60.49 | $62.58 | 6,106,100 | — | — |
| 2007-08-02 | $60.84 | $62.94 | 4,209,100 | — | — |
| 2007-08-01 | $60.12 | $62.20 | 6,664,200 | — | — |
| 2007-07-31 | $59.80 | $61.87 | 5,861,600 | — | — |
| 2007-07-30 | $59.48 | $61.54 | 6,304,900 | — | — |
| 2007-07-27 | $58.57 | $60.60 | 5,130,500 | — | — |
| 2007-07-26 | $59.05 | $61.09 | 6,301,800 | — | — |
| 2007-07-25 | $60.30 | $62.39 | 3,540,300 | — | — |
| 2007-07-24 | $60.15 | $62.08 | 5,152,500 | — | — |
| 2007-07-23 | $60.90 | $62.86 | 2,602,300 | — | — |
| 2007-07-20 | $61.25 | $63.22 | 3,686,600 | — | — |
| 2007-07-19 | $62.18 | $64.18 | 3,089,100 | — | — |
| 2007-07-18 | $62.42 | $64.42 | 3,953,900 | — | — |
| 2007-07-17 | $62.13 | $64.12 | 3,739,000 | — | — |
| 2007-07-16 | $61.85 | $63.84 | 3,022,900 | — | — |
| 2007-07-13 | $62.98 | $65.00 | 4,582,700 | — | — |
| 2007-07-12 | $61.74 | $63.72 | 5,231,000 | — | — |
| 2007-07-11 | $60.72 | $62.67 | 3,568,400 | — | — |
| 2007-07-10 | $60.51 | $62.45 | 4,773,300 | — | — |
| 2007-07-09 | $61.36 | $63.33 | 4,354,300 | — | — |
| 2007-07-06 | $61.44 | $63.41 | 4,270,300 | — | — |
| 2007-07-05 | $60.12 | $62.05 | 3,085,100 | — | — |
| 2007-07-03 | $60.08 | $62.01 | 2,887,400 | — | — |
| 2007-07-02 | $60.25 | $62.18 | 4,434,900 | — | — |
| 2007-06-29 | $58.52 | $60.40 | 5,020,500 | — | — |
| 2007-06-28 | $58.22 | $60.09 | 3,731,800 | — | — |
| 2007-06-27 | $58.38 | $60.25 | 4,680,200 | — | — |
| 2007-06-26 | $57.33 | $59.17 | 5,055,800 | — | — |
| 2007-06-25 | $57.20 | $59.04 | 4,001,100 | — | — |
| 2007-06-22 | $57.17 | $59.01 | 4,497,100 | — | — |
| 2007-06-21 | $57.19 | $59.03 | 4,933,300 | — | — |
| 2007-06-20 | $56.35 | $58.16 | 3,718,800 | — | — |
| 2007-06-19 | $56.33 | $58.14 | 3,411,400 | — | — |
| 2007-06-18 | $56.00 | $57.80 | 2,356,700 | — | — |
| 2007-06-15 | $56.09 | $57.89 | 3,866,000 | — | — |
| 2007-06-14 | $55.76 | $57.55 | 2,303,100 | — | — |
| 2007-06-13 | $55.97 | $57.77 | 2,841,000 | — | — |
| 2007-06-12 | $55.16 | $56.93 | 2,497,100 | — | — |
| 2007-06-11 | $55.70 | $57.49 | 3,112,100 | — | — |
| 2007-06-08 | $56.01 | $57.81 | 3,979,500 | — | — |
| 2007-06-07 | $55.26 | $57.03 | 6,938,000 | — | — |
| 2007-06-06 | $55.82 | $57.61 | 4,982,300 | — | — |
| 2007-06-05 | $55.45 | $57.23 | 2,962,100 | — | — |
| 2007-06-04 | $56.12 | $57.92 | 2,748,900 | — | — |
| 2007-06-01 | $56.29 | $58.10 | 4,948,900 | — | — |
| 2007-05-31 | $56.47 | $58.28 | 7,044,100 | — | — |
| 2007-05-30 | $56.53 | $58.34 | 3,146,600 | — | — |
| 2007-05-29 | $56.57 | $58.39 | 3,269,000 | — | — |
| 2007-05-25 | $56.40 | $58.21 | 3,398,800 | — | — |
| 2007-05-24 | $56.30 | $58.11 | 4,901,000 | — | — |
| 2007-05-23 | $56.02 | $57.82 | 4,089,900 | — | — |
| 2007-05-22 | $55.95 | $57.75 | 6,028,700 | — | — |
| 2007-05-21 | $55.77 | $57.56 | 3,520,400 | — | — |
| 2007-05-18 | $56.41 | $58.22 | 3,785,500 | — | — |
| 2007-05-17 | $55.58 | $57.36 | 3,636,700 | — | — |
| 2007-05-16 | $54.81 | $56.57 | 3,004,300 | — | — |
| 2007-05-15 | $54.21 | $55.95 | 3,569,000 | — | — |
| 2007-05-14 | $54.70 | $56.46 | 4,045,400 | — | — |
| 2007-05-11 | $54.97 | $56.73 | 3,267,000 | — | — |
| 2007-05-10 | $54.95 | $56.71 | 5,204,900 | — | — |
| 2007-05-09 | $54.94 | $56.70 | 5,123,000 | — | — |
| 2007-05-08 | $54.61 | $56.36 | 4,442,400 | — | — |
| 2007-05-07 | $54.08 | $55.82 | 2,470,400 | — | — |
| 2007-05-04 | $53.79 | $55.52 | 4,429,600 | — | — |
| 2007-05-03 | $53.14 | $54.85 | 3,975,900 | — | — |
| 2007-05-02 | $53.35 | $55.06 | 2,764,800 | — | — |
| 2007-05-01 | $53.46 | $55.18 | 3,904,700 | — | — |
| 2007-04-30 | $53.57 | $55.29 | 4,180,100 | — | — |
| 2007-04-27 | $54.46 | $56.21 | 4,273,700 | — | — |
| 2007-04-26 | $54.04 | $55.77 | 2,697,600 | — | — |
| 2007-04-25 | $54.27 | $56.01 | 3,557,000 | — | — |
| 2007-04-24 | $54.25 | $55.84 | 3,950,200 | — | — |
| 2007-04-23 | $54.88 | $56.49 | 2,766,300 | — | — |
| 2007-04-20 | $55.12 | $56.74 | 6,148,600 | — | — |
| 2007-04-19 | $55.32 | $56.94 | 3,287,000 | — | — |
| 2007-04-18 | $55.02 | $56.63 | 3,553,500 | — | — |
| 2007-04-17 | $55.60 | $57.23 | 5,958,500 | — | — |
| 2007-04-16 | $54.40 | $56.00 | 2,831,900 | — | — |
| 2007-04-13 | $54.16 | $55.75 | 2,628,100 | — | — |
| 2007-04-12 | $54.68 | $56.28 | 3,707,700 | — | — |
| 2007-04-11 | $54.03 | $55.62 | 3,796,900 | — | — |
| 2007-04-10 | $54.67 | $56.27 | 2,451,300 | — | — |
| 2007-04-09 | $54.82 | $56.43 | 2,301,500 | — | — |
| 2007-04-05 | $54.88 | $56.49 | 2,787,300 | — | — |
| 2007-04-04 | $54.45 | $56.05 | 3,444,900 | — | — |
| 2007-04-03 | $54.55 | $56.15 | 4,584,600 | — | — |
| 2007-04-02 | $53.91 | $55.49 | 4,549,000 | — | — |
| 2007-03-30 | $53.84 | $55.42 | 4,306,400 | — | — |
| 2007-03-29 | $53.70 | $55.28 | 3,497,900 | — | — |
| 2007-03-28 | $53.71 | $55.29 | 3,600,700 | — | — |
| 2007-03-27 | $54.13 | $55.72 | 2,840,100 | — | — |
| 2007-03-26 | $54.52 | $56.12 | 2,799,900 | — | — |
| 2007-03-23 | $54.56 | $56.16 | 2,715,500 | — | — |
| 2007-03-22 | $54.24 | $55.83 | 3,585,800 | — | — |
| 2007-03-21 | $54.34 | $55.93 | 4,189,800 | — | — |
| 2007-03-20 | $53.18 | $54.74 | 5,226,000 | — | — |
| 2007-03-19 | $53.24 | $54.80 | 3,162,600 | — | — |
| 2007-03-16 | $52.98 | $54.53 | 5,569,600 | — | — |
| 2007-03-15 | $53.19 | $54.75 | 3,777,100 | — | — |
| 2007-03-14 | $52.53 | $54.07 | 7,118,000 | — | — |
| 2007-03-13 | $52.96 | $54.51 | 6,579,200 | — | — |
| 2007-03-12 | $53.65 | $55.22 | 6,271,200 | — | — |
| 2007-03-09 | $54.34 | $55.93 | 7,836,100 | — | — |
| 2007-03-08 | $54.26 | $55.85 | 12,785,200 | — | — |
| 2007-03-07 | $56.12 | $57.77 | 3,136,200 | — | — |
| 2007-03-06 | $55.72 | $57.36 | 3,297,300 | — | — |
| 2007-03-05 | $55.25 | $56.87 | 3,807,700 | — | — |
| 2007-03-02 | $55.75 | $57.39 | 4,694,300 | — | — |
| 2007-03-01 | $56.00 | $57.64 | 4,399,200 | — | — |
| 2007-02-28 | $55.89 | $57.53 | 5,102,600 | — | — |
| 2007-02-27 | $55.40 | $57.03 | 4,827,000 | — | — |
| 2007-02-26 | $57.40 | $59.08 | 2,731,500 | — | — |
| 2007-02-23 | $57.47 | $59.16 | 3,148,000 | — | — |
| 2007-02-22 | $58.09 | $59.79 | 2,099,300 | — | — |
| 2007-02-21 | $58.18 | $59.89 | 1,882,000 | — | — |
| 2007-02-20 | $58.28 | $59.99 | 3,534,800 | — | — |
| 2007-02-16 | $57.80 | $59.50 | 3,756,100 | — | — |
| 2007-02-15 | $57.90 | $59.60 | 3,241,400 | — | — |
| 2007-02-14 | $57.05 | $58.72 | 2,246,200 | — | — |
| 2007-02-13 | $56.46 | $58.12 | 2,285,000 | — | — |
| 2007-02-12 | $55.80 | $57.44 | 2,442,500 | — | — |
| 2007-02-09 | $55.98 | $57.49 | 2,510,300 | — | — |
| 2007-02-08 | $56.62 | $58.15 | 5,392,400 | — | — |
| 2007-02-07 | $57.13 | $58.67 | 2,986,700 | — | — |
| 2007-02-06 | $56.57 | $58.09 | 1,675,400 | — | — |
| 2007-02-05 | $56.21 | $57.73 | 3,316,100 | — | — |
| 2007-02-02 | $56.01 | $57.52 | 2,224,400 | — | — |
| 2007-02-01 | $56.39 | $57.91 | 2,176,800 | — | — |
| 2007-01-31 | $56.16 | $57.67 | 3,101,100 | — | — |
| 2007-01-30 | $55.30 | $56.79 | 2,177,500 | — | — |
| 2007-01-29 | $55.27 | $56.76 | 3,074,000 | — | — |
| 2007-01-26 | $55.36 | $56.85 | 1,841,500 | — | — |
| 2007-01-25 | $55.73 | $57.23 | 2,515,500 | — | — |
| 2007-01-24 | $57.06 | $58.60 | 2,026,300 | — | — |
| 2007-01-23 | $56.44 | $57.96 | 2,775,100 | — | — |
| 2007-01-22 | $56.34 | $57.86 | 3,358,100 | — | — |
| 2007-01-19 | $56.77 | $58.30 | 2,818,400 | — | — |
| 2007-01-18 | $56.90 | $58.43 | 3,675,900 | — | — |
| 2007-01-17 | $56.68 | $58.21 | 4,804,700 | — | — |
| 2007-01-16 | $56.24 | $57.76 | 3,041,900 | — | — |
| 2007-01-12 | $55.95 | $57.46 | 3,538,600 | — | — |
| 2007-01-11 | $55.32 | $56.81 | 3,427,300 | — | — |
| 2007-01-10 | $54.41 | $55.88 | 3,842,600 | — | — |
| 2007-01-09 | $54.03 | $55.49 | 3,211,500 | — | — |
| 2007-01-08 | $53.63 | $55.08 | 2,978,100 | — | — |
| 2007-01-05 | $53.41 | $54.85 | 3,511,500 | — | — |
| 2007-01-04 | $54.07 | $55.53 | 3,982,700 | — | — |
| 2007-01-03 | $52.84 | $54.26 | 3,888,100 | — | — |