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
- 1972-06-01 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 | $93.12 | $269.63 | 3,426,800 | — | — |
| 2007-12-28 | $92.28 | $267.20 | 3,700,900 | — | — |
| 2007-12-27 | $90.37 | $261.67 | 3,450,300 | — | — |
| 2007-12-26 | $92.67 | $267.61 | 2,433,500 | — | — |
| 2007-12-24 | $91.66 | $264.69 | 1,665,200 | — | — |
| 2007-12-21 | $89.83 | $259.41 | 5,595,200 | — | — |
| 2007-12-20 | $86.63 | $250.16 | 4,969,900 | — | — |
| 2007-12-19 | $83.63 | $241.50 | 3,216,300 | — | — |
| 2007-12-18 | $83.85 | $242.14 | 5,286,000 | — | — |
| 2007-12-17 | $84.27 | $243.35 | 3,725,300 | — | — |
| 2007-12-14 | $87.16 | $251.70 | 4,526,200 | — | — |
| 2007-12-13 | $88.85 | $256.58 | 3,411,400 | — | — |
| 2007-12-12 | $87.90 | $253.83 | 5,483,500 | — | — |
| 2007-12-11 | $85.39 | $246.58 | 5,242,100 | — | — |
| 2007-12-10 | $88.89 | $256.69 | 3,554,300 | — | — |
| 2007-12-07 | $88.11 | $254.44 | 5,369,400 | — | — |
| 2007-12-06 | $90.49 | $261.31 | 3,285,100 | — | — |
| 2007-12-05 | $88.90 | $256.72 | 3,795,400 | — | — |
| 2007-12-04 | $87.69 | $253.23 | 3,610,100 | — | — |
| 2007-12-03 | $88.52 | $255.62 | 9,888,000 | — | — |
| 2007-11-30 | $85.90 | $248.06 | 7,133,200 | — | — |
| 2007-11-29 | $84.64 | $244.43 | 5,598,400 | — | — |
| 2007-11-28 | $85.00 | $245.46 | 7,548,000 | — | — |
| 2007-11-27 | $80.52 | $232.52 | 6,098,000 | — | — |
| 2007-11-26 | $79.23 | $228.80 | 7,052,600 | — | — |
| 2007-11-23 | $78.32 | $226.17 | 3,007,400 | — | — |
| 2007-11-21 | $76.03 | $219.55 | 14,294,800 | — | — |
| 2007-11-20 | $72.50 | $209.36 | 5,809,400 | — | — |
| 2007-11-19 | $70.75 | $204.32 | 5,398,000 | — | — |
| 2007-11-16 | $72.53 | $209.45 | 6,989,600 | — | — |
| 2007-11-15 | $70.97 | $204.94 | 6,831,600 | — | — |
| 2007-11-14 | $73.55 | $212.39 | 5,744,000 | — | — |
| 2007-11-13 | $72.93 | $210.62 | 6,068,200 | — | — |
| 2007-11-12 | $70.92 | $204.80 | 8,393,000 | — | — |
| 2007-11-09 | $76.51 | $220.96 | 5,501,800 | — | — |
| 2007-11-08 | $78.96 | $228.00 | 5,241,200 | — | — |
| 2007-11-07 | $77.16 | $222.82 | 4,492,800 | — | — |
| 2007-11-06 | $80.15 | $231.45 | 5,237,000 | — | — |
| 2007-11-05 | $77.14 | $222.76 | 4,819,800 | — | — |
| 2007-11-02 | $76.36 | $220.52 | 4,291,400 | — | — |
| 2007-11-01 | $75.28 | $217.37 | 4,840,600 | — | — |
| 2007-10-31 | $77.45 | $223.66 | 4,289,200 | — | — |
| 2007-10-30 | $75.32 | $217.52 | 4,709,200 | — | — |
| 2007-10-29 | $75.48 | $217.97 | 4,108,800 | — | — |
| 2007-10-26 | $72.72 | $210.00 | 4,818,800 | — | — |
| 2007-10-25 | $73.67 | $212.74 | 5,275,400 | — | — |
| 2007-10-24 | $74.43 | $214.95 | 4,969,200 | — | — |
| 2007-10-23 | $74.93 | $216.39 | 3,791,800 | — | — |
| 2007-10-22 | $72.42 | $209.13 | 6,162,800 | — | — |
| 2007-10-19 | $72.57 | $209.56 | 6,110,400 | — | — |
| 2007-10-18 | $76.28 | $220.26 | 3,880,800 | — | — |
| 2007-10-17 | $75.30 | $217.45 | 4,569,800 | — | — |
| 2007-10-16 | $75.52 | $218.08 | 5,192,600 | — | — |
| 2007-10-15 | $77.21 | $222.96 | 4,035,800 | — | — |
| 2007-10-12 | $77.11 | $222.67 | 4,185,400 | — | — |
| 2007-10-11 | $76.39 | $220.59 | 5,204,400 | — | — |
| 2007-10-10 | $77.35 | $223.37 | 4,858,600 | — | — |
| 2007-10-09 | $75.75 | $218.76 | 4,303,000 | — | — |
| 2007-10-08 | $74.31 | $214.59 | 2,271,800 | — | — |
| 2007-10-05 | $73.64 | $212.64 | 4,345,200 | — | — |
| 2007-10-04 | $73.81 | $213.13 | 3,304,800 | — | — |
| 2007-10-03 | $72.50 | $209.38 | 5,421,800 | — | — |
| 2007-10-02 | $74.13 | $214.05 | 4,548,000 | — | — |
| 2007-10-01 | $75.46 | $217.91 | 3,995,000 | — | — |
| 2007-09-28 | $74.21 | $214.30 | 4,387,000 | — | — |
| 2007-09-27 | $73.70 | $212.81 | 4,331,800 | — | — |
| 2007-09-26 | $73.07 | $211.02 | 5,135,000 | — | — |
| 2007-09-25 | $71.08 | $204.55 | 7,014,200 | — | — |
| 2007-09-24 | $72.88 | $209.70 | 3,963,200 | — | — |
| 2007-09-21 | $73.64 | $211.91 | 4,499,400 | — | — |
| 2007-09-20 | $72.24 | $207.88 | 3,610,400 | — | — |
| 2007-09-19 | $72.55 | $208.77 | 7,611,400 | — | — |
| 2007-09-18 | $72.93 | $209.86 | 5,784,200 | — | — |
| 2007-09-17 | $69.71 | $200.61 | 5,657,400 | — | — |
| 2007-09-14 | $68.96 | $198.45 | 3,578,800 | — | — |
| 2007-09-13 | $68.97 | $198.48 | 4,219,600 | — | — |
| 2007-09-12 | $68.92 | $198.31 | 4,898,800 | — | — |
| 2007-09-11 | $69.14 | $198.97 | 5,598,800 | — | — |
| 2007-09-10 | $68.49 | $197.09 | 5,054,800 | — | — |
| 2007-09-07 | $67.93 | $195.47 | 5,529,200 | — | — |
| 2007-09-06 | $68.39 | $196.81 | 4,698,200 | — | — |
| 2007-09-05 | $68.78 | $197.92 | 6,254,400 | — | — |
| 2007-09-04 | $69.32 | $199.47 | 6,578,000 | — | — |
| 2007-08-31 | $68.03 | $195.76 | 5,383,400 | — | — |
| 2007-08-30 | $65.95 | $189.78 | 4,188,200 | — | — |
| 2007-08-29 | $65.72 | $189.13 | 6,223,400 | — | — |
| 2007-08-28 | $63.21 | $181.89 | 4,296,000 | — | — |
| 2007-08-27 | $65.14 | $187.43 | 4,387,400 | — | — |
| 2007-08-24 | $65.13 | $187.42 | 4,729,800 | — | — |
| 2007-08-23 | $63.69 | $183.27 | 5,525,400 | — | — |
| 2007-08-22 | $65.36 | $188.08 | 6,070,600 | — | — |
| 2007-08-21 | $64.65 | $186.04 | 5,100,000 | — | — |
| 2007-08-20 | $64.14 | $184.55 | 8,288,800 | — | — |
| 2007-08-17 | $62.31 | $179.29 | 7,190,400 | — | — |
| 2007-08-16 | $60.26 | $173.42 | 11,130,600 | — | — |
| 2007-08-15 | $60.30 | $173.52 | 13,900,400 | — | — |
| 2007-08-14 | $58.54 | $168.47 | 4,610,000 | — | — |
| 2007-08-13 | $59.33 | $170.71 | 4,065,800 | — | — |
| 2007-08-10 | $58.65 | $168.77 | 7,558,200 | — | — |
| 2007-08-09 | $60.05 | $172.80 | 6,293,400 | — | — |
| 2007-08-08 | $62.42 | $179.62 | 5,325,600 | — | — |
| 2007-08-07 | $61.90 | $178.11 | 7,045,200 | — | — |
| 2007-08-06 | $59.95 | $172.51 | 5,492,600 | — | — |
| 2007-08-03 | $58.73 | $169.00 | 5,790,000 | — | — |
| 2007-08-02 | $60.09 | $172.91 | 5,708,800 | — | — |
| 2007-08-01 | $59.94 | $172.47 | 7,983,600 | — | — |
| 2007-07-31 | $60.21 | $173.26 | 6,789,000 | — | — |
| 2007-07-30 | $61.15 | $175.98 | 4,385,400 | — | — |
| 2007-07-27 | $59.47 | $171.13 | 5,023,200 | — | — |
| 2007-07-26 | $60.51 | $174.12 | 8,514,600 | — | — |
| 2007-07-25 | $62.16 | $178.87 | 5,870,600 | — | — |
| 2007-07-24 | $62.99 | $181.27 | 3,469,200 | — | — |
| 2007-07-23 | $63.98 | $184.11 | 4,809,000 | — | — |
| 2007-07-20 | $64.54 | $185.70 | 7,734,200 | — | — |
| 2007-07-19 | $66.84 | $192.34 | 3,997,400 | — | — |
| 2007-07-18 | $65.35 | $188.05 | 4,798,000 | — | — |
| 2007-07-17 | $65.45 | $188.34 | 4,258,600 | — | — |
| 2007-07-16 | $65.80 | $189.34 | 5,006,400 | — | — |
| 2007-07-13 | $65.54 | $188.60 | 5,339,400 | — | — |
| 2007-07-12 | $64.17 | $184.64 | 4,730,800 | — | — |
| 2007-07-11 | $62.61 | $180.15 | 3,159,400 | — | — |
| 2007-07-10 | $61.94 | $178.24 | 3,718,600 | — | — |
| 2007-07-09 | $62.91 | $181.03 | 5,026,400 | — | — |
| 2007-07-06 | $61.86 | $177.99 | 1,959,400 | — | — |
| 2007-07-05 | $61.53 | $177.06 | 2,896,800 | — | — |
| 2007-07-03 | $61.12 | $175.86 | 2,714,200 | — | — |
| 2007-07-02 | $61.75 | $177.69 | 3,590,600 | — | — |
| 2007-06-29 | $60.37 | $173.72 | 3,688,200 | — | — |
| 2007-06-28 | $59.69 | $171.76 | 4,126,000 | — | — |
| 2007-06-27 | $60.79 | $174.91 | 3,939,600 | — | — |
| 2007-06-26 | $60.29 | $172.84 | 4,483,400 | — | — |
| 2007-06-25 | $61.40 | $176.02 | 4,394,000 | — | — |
| 2007-06-22 | $61.67 | $176.83 | 6,183,200 | — | — |
| 2007-06-21 | $62.15 | $178.19 | 4,487,200 | — | — |
| 2007-06-20 | $60.75 | $174.18 | 6,422,600 | — | — |
| 2007-06-19 | $60.81 | $174.36 | 4,114,200 | — | — |
| 2007-06-18 | $61.01 | $174.92 | 3,289,600 | — | — |
| 2007-06-15 | $60.88 | $174.53 | 6,045,800 | — | — |
| 2007-06-14 | $60.36 | $173.06 | 6,284,200 | — | — |
| 2007-06-13 | $60.16 | $172.48 | 7,925,400 | — | — |
| 2007-06-12 | $58.33 | $167.22 | 5,652,600 | — | — |
| 2007-06-11 | $58.28 | $167.08 | 4,793,400 | — | — |
| 2007-06-08 | $58.01 | $166.33 | 4,335,600 | — | — |
| 2007-06-07 | $57.10 | $163.70 | 6,162,200 | — | — |
| 2007-06-06 | $58.79 | $168.54 | 5,115,800 | — | — |
| 2007-06-05 | $60.45 | $173.31 | 5,349,400 | — | — |
| 2007-06-04 | $60.11 | $172.33 | 2,924,000 | — | — |
| 2007-06-01 | $59.88 | $171.68 | 4,622,400 | — | — |
| 2007-05-31 | $60.24 | $172.70 | 7,691,800 | — | — |
| 2007-05-30 | $59.72 | $171.22 | 7,769,800 | — | — |
| 2007-05-29 | $57.67 | $165.36 | 6,530,000 | — | — |
| 2007-05-25 | $57.22 | $164.05 | 4,198,800 | — | — |
| 2007-05-24 | $56.52 | $162.05 | 8,268,200 | — | — |
| 2007-05-23 | $57.82 | $165.77 | 5,491,600 | — | — |
| 2007-05-22 | $58.90 | $168.87 | 4,988,800 | — | — |
| 2007-05-21 | $59.40 | $170.32 | 6,221,600 | — | — |
| 2007-05-18 | $58.26 | $167.02 | 6,766,800 | — | — |
| 2007-05-17 | $58.78 | $168.51 | 7,717,000 | — | — |
| 2007-05-16 | $59.20 | $169.73 | 20,742,400 | — | — |
| 2007-05-15 | $60.33 | $172.97 | 7,252,800 | — | — |
| 2007-05-14 | $59.81 | $171.49 | 6,085,000 | — | — |
| 2007-05-11 | $60.00 | $172.02 | 4,298,800 | — | — |
| 2007-05-10 | $58.85 | $168.71 | 6,168,400 | — | — |
| 2007-05-09 | $59.47 | $170.51 | 8,257,800 | — | — |
| 2007-05-08 | $57.82 | $165.77 | 3,361,200 | — | — |
| 2007-05-07 | $57.61 | $165.17 | 3,303,200 | — | — |
| 2007-05-04 | $56.92 | $163.19 | 3,507,800 | — | — |
| 2007-05-03 | $56.85 | $162.98 | 4,202,600 | — | — |
| 2007-05-02 | $56.38 | $161.63 | 6,551,400 | — | — |
| 2007-05-01 | $54.35 | $155.83 | 4,525,000 | — | — |
| 2007-04-30 | $54.70 | $156.83 | 3,403,600 | — | — |
| 2007-04-27 | $56.12 | $160.89 | 4,410,000 | — | — |
| 2007-04-26 | $56.81 | $162.86 | 3,601,000 | — | — |
| 2007-04-25 | $56.83 | $162.94 | 4,978,000 | — | — |
| 2007-04-24 | $56.46 | $161.88 | 3,648,400 | — | — |
| 2007-04-23 | $56.36 | $161.57 | 6,253,600 | — | — |
| 2007-04-20 | $55.78 | $159.93 | 4,773,200 | — | — |
| 2007-04-19 | $55.35 | $158.69 | 3,172,400 | — | — |
| 2007-04-18 | $55.79 | $159.94 | 4,348,600 | — | — |
| 2007-04-17 | $55.55 | $159.27 | 3,941,200 | — | — |
| 2007-04-16 | $54.82 | $157.17 | 2,541,600 | — | — |
| 2007-04-13 | $54.40 | $155.97 | 3,872,800 | — | — |
| 2007-04-12 | $53.92 | $154.59 | 3,668,600 | — | — |
| 2007-04-11 | $54.22 | $155.44 | 4,967,800 | — | — |
| 2007-04-10 | $54.45 | $156.11 | 3,515,200 | — | — |
| 2007-04-09 | $54.31 | $155.71 | 3,909,400 | — | — |
| 2007-04-05 | $53.79 | $154.21 | 3,464,000 | — | — |
| 2007-04-04 | $53.50 | $153.39 | 3,990,200 | — | — |
| 2007-04-03 | $53.37 | $153.02 | 6,417,400 | — | — |
| 2007-04-02 | $52.24 | $149.78 | 12,961,600 | — | — |
| 2007-03-30 | $54.32 | $155.74 | 7,301,600 | — | — |
| 2007-03-29 | $54.24 | $155.50 | 8,191,000 | — | — |
| 2007-03-28 | $52.75 | $151.24 | 8,030,000 | — | — |
| 2007-03-27 | $54.31 | $155.09 | 5,863,000 | — | — |
| 2007-03-26 | $55.22 | $157.66 | 5,671,000 | — | — |
| 2007-03-23 | $56.09 | $160.16 | 4,280,800 | — | — |
| 2007-03-22 | $56.45 | $161.19 | 6,182,000 | — | — |
| 2007-03-21 | $57.71 | $164.79 | 4,273,200 | — | — |
| 2007-03-20 | $56.10 | $160.19 | 3,084,000 | — | — |
| 2007-03-19 | $56.40 | $161.03 | 4,226,400 | — | — |
| 2007-03-16 | $55.02 | $157.11 | 5,537,400 | — | — |
| 2007-03-15 | $55.35 | $158.04 | 4,782,400 | — | — |
| 2007-03-14 | $55.35 | $158.04 | 5,393,800 | — | — |
| 2007-03-13 | $54.67 | $156.11 | 4,934,400 | — | — |
| 2007-03-12 | $56.51 | $161.35 | 4,070,800 | — | — |
| 2007-03-09 | $56.50 | $161.33 | 7,689,600 | — | — |
| 2007-03-08 | $55.40 | $158.18 | 5,167,000 | — | — |
| 2007-03-07 | $55.40 | $158.21 | 7,637,800 | — | — |
| 2007-03-06 | $53.52 | $152.82 | 6,413,400 | — | — |
| 2007-03-05 | $52.10 | $148.77 | 5,330,000 | — | — |
| 2007-03-02 | $52.58 | $150.15 | 4,522,400 | — | — |
| 2007-03-01 | $54.11 | $154.51 | 4,756,800 | — | — |
| 2007-02-28 | $54.15 | $154.61 | 5,382,200 | — | — |
| 2007-02-27 | $54.15 | $154.62 | 6,658,800 | — | — |
| 2007-02-26 | $56.61 | $161.63 | 3,857,400 | — | — |
| 2007-02-23 | $56.67 | $161.80 | 4,003,000 | — | — |
| 2007-02-22 | $56.53 | $161.42 | 6,502,400 | — | — |
| 2007-02-21 | $57.97 | $165.55 | 6,057,200 | — | — |
| 2007-02-20 | $56.67 | $161.83 | 4,233,800 | — | — |
| 2007-02-16 | $56.97 | $162.66 | 4,443,600 | — | — |
| 2007-02-15 | $56.76 | $162.08 | 6,809,800 | — | — |
| 2007-02-14 | $55.96 | $159.78 | 19,223,400 | — | — |
| 2007-02-13 | $51.33 | $146.59 | 2,580,000 | — | — |
| 2007-02-12 | $51.61 | $147.37 | 2,524,800 | — | — |
| 2007-02-09 | $51.40 | $146.76 | 3,030,200 | — | — |
| 2007-02-08 | $51.45 | $146.91 | 3,220,800 | — | — |
| 2007-02-07 | $51.75 | $147.77 | 3,869,200 | — | — |
| 2007-02-06 | $52.37 | $149.54 | 3,058,200 | — | — |
| 2007-02-05 | $52.06 | $148.64 | 3,396,600 | — | — |
| 2007-02-02 | $52.17 | $148.96 | 3,992,600 | — | — |
| 2007-02-01 | $51.51 | $147.09 | 5,902,800 | — | — |
| 2007-01-31 | $50.14 | $143.17 | 3,552,200 | — | — |
| 2007-01-30 | $49.96 | $142.66 | 2,710,200 | — | — |
| 2007-01-29 | $49.27 | $140.69 | 2,666,600 | — | — |
| 2007-01-26 | $49.15 | $140.33 | 2,962,000 | — | — |
| 2007-01-25 | $48.58 | $138.73 | 2,610,800 | — | — |
| 2007-01-24 | $49.49 | $141.30 | 2,667,600 | — | — |
| 2007-01-23 | $49.79 | $142.17 | 5,892,600 | — | — |
| 2007-01-22 | $48.44 | $138.30 | 4,317,600 | — | — |
| 2007-01-19 | $49.35 | $140.92 | 5,643,400 | — | — |
| 2007-01-18 | $50.08 | $143.00 | 3,439,000 | — | — |
| 2007-01-17 | $49.95 | $142.62 | 4,679,000 | — | — |
| 2007-01-16 | $49.55 | $141.49 | 3,910,400 | — | — |
| 2007-01-12 | $49.67 | $141.82 | 8,816,000 | — | — |
| 2007-01-11 | $47.75 | $136.35 | 5,973,400 | — | — |
| 2007-01-10 | $46.31 | $132.25 | 4,930,600 | — | — |
| 2007-01-09 | $46.13 | $131.71 | 4,481,800 | — | — |
| 2007-01-08 | $45.67 | $130.41 | 3,411,600 | — | — |
| 2007-01-05 | $45.45 | $129.77 | 5,230,200 | — | — |
| 2007-01-04 | $46.09 | $131.61 | 4,376,800 | — | — |
| 2007-01-03 | $46.74 | $133.46 | 3,943,000 | — | — |