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
- 2001-10-30 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 | $87.73 | $87.73 | 1,333,800 | — | — |
| 2007-12-28 | $88.10 | $88.10 | 1,169,400 | — | — |
| 2007-12-27 | $87.74 | $87.74 | 1,866,700 | — | — |
| 2007-12-26 | $89.57 | $89.57 | 1,441,600 | — | — |
| 2007-12-24 | $89.72 | $89.72 | 1,244,900 | — | — |
| 2007-12-21 | $89.46 | $89.46 | 5,702,100 | — | — |
| 2007-12-20 | $88.49 | $88.49 | 3,762,700 | — | — |
| 2007-12-19 | $86.57 | $86.57 | 1,892,000 | — | — |
| 2007-12-18 | $86.13 | $86.13 | 3,073,300 | — | — |
| 2007-12-17 | $84.96 | $84.96 | 3,447,500 | — | — |
| 2007-12-14 | $86.16 | $86.16 | 3,458,600 | — | — |
| 2007-12-13 | $86.63 | $86.63 | 4,927,400 | — | — |
| 2007-12-12 | $84.75 | $84.75 | 4,679,200 | — | — |
| 2007-12-11 | $84.92 | $84.92 | 3,227,300 | — | — |
| 2007-12-10 | $85.78 | $85.78 | 1,695,500 | — | — |
| 2007-12-07 | $85.97 | $85.97 | 2,408,000 | — | — |
| 2007-12-06 | $86.11 | $86.11 | 2,855,700 | — | — |
| 2007-12-05 | $84.47 | $84.47 | 2,127,900 | — | — |
| 2007-12-04 | $83.86 | $83.86 | 2,403,000 | — | — |
| 2007-12-03 | $84.24 | $84.24 | 2,141,100 | — | — |
| 2007-11-30 | $84.21 | $84.21 | 3,312,200 | — | — |
| 2007-11-29 | $84.30 | $84.30 | 2,432,700 | — | — |
| 2007-11-28 | $83.78 | $83.78 | 3,816,100 | — | — |
| 2007-11-27 | $83.63 | $83.63 | 3,366,000 | — | — |
| 2007-11-26 | $82.15 | $82.15 | 2,732,400 | — | — |
| 2007-11-23 | $81.76 | $81.76 | 1,053,300 | — | — |
| 2007-11-21 | $81.27 | $81.27 | 2,374,800 | — | — |
| 2007-11-20 | $82.21 | $82.21 | 2,704,000 | — | — |
| 2007-11-19 | $81.99 | $81.99 | 2,907,100 | — | — |
| 2007-11-16 | $81.63 | $81.63 | 3,107,000 | — | — |
| 2007-11-15 | $81.16 | $81.16 | 2,488,100 | — | — |
| 2007-11-14 | $81.60 | $81.60 | 2,883,800 | — | — |
| 2007-11-13 | $81.59 | $81.59 | 3,267,300 | — | — |
| 2007-11-12 | $80.90 | $80.90 | 3,640,600 | — | — |
| 2007-11-09 | $79.90 | $79.90 | 4,172,300 | — | — |
| 2007-11-08 | $79.03 | $79.03 | 3,470,500 | — | — |
| 2007-11-07 | $78.05 | $78.05 | 2,484,000 | — | — |
| 2007-11-06 | $79.01 | $79.01 | 1,837,400 | — | — |
| 2007-11-05 | $78.72 | $78.72 | 2,107,100 | — | — |
| 2007-11-02 | $78.31 | $78.31 | 2,540,800 | — | — |
| 2007-11-01 | $78.06 | $78.06 | 3,537,600 | — | — |
| 2007-10-31 | $79.23 | $79.23 | 8,395,400 | — | — |
| 2007-10-30 | $79.02 | $79.02 | 2,846,100 | — | — |
| 2007-10-29 | $79.08 | $79.08 | 2,614,600 | — | — |
| 2007-10-26 | $78.70 | $78.70 | 2,775,100 | — | — |
| 2007-10-25 | $78.64 | $78.64 | 2,938,500 | — | — |
| 2007-10-24 | $78.34 | $78.34 | 3,320,600 | — | — |
| 2007-10-23 | $79.48 | $79.48 | 2,651,100 | — | — |
| 2007-10-22 | $78.69 | $78.69 | 2,007,100 | — | — |
| 2007-10-19 | $78.78 | $78.78 | 2,793,600 | — | — |
| 2007-10-18 | $79.66 | $79.66 | 2,514,500 | — | — |
| 2007-10-17 | $78.89 | $78.89 | 2,201,500 | — | — |
| 2007-10-16 | $78.49 | $78.49 | 2,144,900 | — | — |
| 2007-10-15 | $78.96 | $78.96 | 2,443,900 | — | — |
| 2007-10-12 | $79.59 | $79.59 | 2,546,900 | — | — |
| 2007-10-11 | $78.56 | $78.56 | 3,733,800 | — | — |
| 2007-10-10 | $80.14 | $80.14 | 2,951,700 | — | — |
| 2007-10-09 | $79.65 | $79.65 | 2,195,900 | — | — |
| 2007-10-08 | $78.91 | $78.91 | 1,616,800 | — | — |
| 2007-10-05 | $78.46 | $78.46 | 3,137,800 | — | — |
| 2007-10-04 | $78.32 | $78.32 | 4,022,900 | — | — |
| 2007-10-03 | $76.56 | $76.56 | 4,695,800 | — | — |
| 2007-10-02 | $77.43 | $77.43 | 4,897,300 | — | — |
| 2007-10-01 | $78.95 | $78.95 | 2,568,900 | — | — |
| 2007-09-28 | $78.92 | $78.92 | 4,175,200 | — | — |
| 2007-09-27 | $79.65 | $79.65 | 1,955,000 | — | — |
| 2007-09-26 | $79.56 | $79.56 | 3,676,400 | — | — |
| 2007-09-25 | $80.66 | $80.66 | 5,795,900 | — | — |
| 2007-09-24 | $80.73 | $80.73 | 2,681,700 | — | — |
| 2007-09-21 | $79.89 | $79.89 | 4,645,200 | — | — |
| 2007-09-20 | $79.17 | $79.17 | 3,475,300 | — | — |
| 2007-09-19 | $79.92 | $79.92 | 3,989,300 | — | — |
| 2007-09-18 | $80.67 | $80.67 | 3,810,600 | — | — |
| 2007-09-17 | $79.06 | $79.06 | 2,441,500 | — | — |
| 2007-09-14 | $79.32 | $79.32 | 4,291,000 | — | — |
| 2007-09-13 | $79.58 | $79.58 | 3,435,800 | — | — |
| 2007-09-12 | $79.23 | $79.23 | 3,501,500 | — | — |
| 2007-09-11 | $79.72 | $79.72 | 2,480,000 | — | — |
| 2007-09-10 | $79.24 | $79.24 | 2,959,300 | — | — |
| 2007-09-07 | $79.06 | $79.06 | 3,796,600 | — | — |
| 2007-09-06 | $79.76 | $79.76 | 4,638,000 | — | — |
| 2007-09-05 | $81.00 | $81.00 | 3,058,800 | — | — |
| 2007-09-04 | $81.68 | $81.68 | 2,707,300 | — | — |
| 2007-08-31 | $80.59 | $80.59 | 2,357,000 | — | — |
| 2007-08-30 | $79.67 | $79.67 | 2,007,800 | — | — |
| 2007-08-29 | $79.15 | $79.15 | 2,281,100 | — | — |
| 2007-08-28 | $78.00 | $78.00 | 3,234,100 | — | — |
| 2007-08-27 | $78.09 | $78.09 | 2,050,400 | — | — |
| 2007-08-24 | $78.18 | $78.18 | 1,890,400 | — | — |
| 2007-08-23 | $77.37 | $77.37 | 2,478,900 | — | — |
| 2007-08-22 | $77.44 | $77.44 | 4,134,300 | — | — |
| 2007-08-21 | $77.62 | $77.62 | 4,070,200 | — | — |
| 2007-08-20 | $79.05 | $79.05 | 1,984,400 | — | — |
| 2007-08-17 | $79.55 | $79.55 | 4,024,800 | — | — |
| 2007-08-16 | $78.04 | $78.04 | 5,958,200 | — | — |
| 2007-08-15 | $78.39 | $78.39 | 6,364,800 | — | — |
| 2007-08-14 | $76.97 | $76.97 | 3,809,600 | — | — |
| 2007-08-13 | $77.77 | $77.77 | 3,633,400 | — | — |
| 2007-08-10 | $77.02 | $77.02 | 3,382,400 | — | — |
| 2007-08-09 | $75.78 | $75.78 | 5,257,600 | — | — |
| 2007-08-08 | $77.31 | $77.31 | 4,175,900 | — | — |
| 2007-08-07 | $76.89 | $76.89 | 4,036,500 | — | — |
| 2007-08-06 | $76.30 | $76.30 | 8,498,600 | — | — |
| 2007-08-03 | $75.05 | $75.05 | 5,312,300 | — | — |
| 2007-08-02 | $75.84 | $75.84 | 4,978,400 | — | — |
| 2007-08-01 | $74.45 | $74.45 | 8,124,100 | — | — |
| 2007-07-31 | $75.12 | $75.12 | 5,245,400 | — | — |
| 2007-07-30 | $75.50 | $75.50 | 5,136,000 | — | — |
| 2007-07-27 | $75.93 | $75.93 | 4,667,700 | — | — |
| 2007-07-26 | $78.15 | $78.15 | 5,193,300 | — | — |
| 2007-07-25 | $79.99 | $79.99 | 7,630,300 | — | — |
| 2007-07-24 | $82.17 | $82.17 | 4,757,100 | — | — |
| 2007-07-23 | $81.59 | $81.59 | 1,671,600 | — | — |
| 2007-07-20 | $81.20 | $81.20 | 3,165,800 | — | — |
| 2007-07-19 | $81.85 | $81.85 | 2,781,900 | — | — |
| 2007-07-18 | $83.07 | $83.07 | 4,631,900 | — | — |
| 2007-07-17 | $81.95 | $81.95 | 2,286,100 | — | — |
| 2007-07-16 | $82.01 | $82.01 | 2,697,400 | — | — |
| 2007-07-13 | $81.78 | $81.78 | 1,808,100 | — | — |
| 2007-07-12 | $82.23 | $82.23 | 2,736,300 | — | — |
| 2007-07-11 | $81.00 | $81.00 | 2,351,100 | — | — |
| 2007-07-10 | $80.44 | $80.44 | 3,180,800 | — | — |
| 2007-07-09 | $81.52 | $81.52 | 2,637,300 | — | — |
| 2007-07-06 | $82.23 | $82.23 | 2,112,600 | — | — |
| 2007-07-05 | $81.70 | $81.70 | 3,666,300 | — | — |
| 2007-07-03 | $81.04 | $81.04 | 1,103,700 | — | — |
| 2007-07-02 | $81.07 | $81.07 | 2,759,300 | — | — |
| 2007-06-29 | $79.83 | $79.83 | 3,630,500 | — | — |
| 2007-06-28 | $80.37 | $80.37 | 2,825,500 | — | — |
| 2007-06-27 | $80.60 | $80.60 | 2,748,100 | — | — |
| 2007-06-26 | $80.76 | $80.76 | 3,351,200 | — | — |
| 2007-06-25 | $80.08 | $80.08 | 3,823,000 | — | — |
| 2007-06-22 | $79.51 | $79.51 | 3,773,400 | — | — |
| 2007-06-21 | $80.23 | $80.23 | 6,294,400 | — | — |
| 2007-06-20 | $80.34 | $80.34 | 7,515,900 | — | — |
| 2007-06-19 | $80.99 | $80.99 | 2,925,200 | — | — |
| 2007-06-18 | $81.00 | $81.00 | 3,981,900 | — | — |
| 2007-06-15 | $81.04 | $81.04 | 4,105,600 | — | — |
| 2007-06-14 | $81.23 | $81.23 | 2,644,300 | — | — |
| 2007-06-13 | $81.37 | $81.37 | 5,070,400 | — | — |
| 2007-06-12 | $80.93 | $80.93 | 2,769,000 | — | — |
| 2007-06-11 | $81.31 | $81.31 | 3,825,100 | — | — |
| 2007-06-08 | $81.56 | $81.56 | 3,985,800 | — | — |
| 2007-06-07 | $81.03 | $81.03 | 5,058,300 | — | — |
| 2007-06-06 | $81.45 | $81.45 | 5,279,600 | — | — |
| 2007-06-05 | $81.44 | $81.44 | 5,837,900 | — | — |
| 2007-06-04 | $81.22 | $81.22 | 4,352,100 | — | — |
| 2007-06-01 | $81.78 | $81.78 | 7,973,300 | — | — |
| 2007-05-31 | $81.41 | $81.41 | 12,683,700 | — | — |
| 2007-05-30 | $84.40 | $84.40 | 2,561,700 | — | — |
| 2007-05-29 | $84.21 | $84.21 | 2,388,500 | — | — |
| 2007-05-25 | $83.98 | $83.98 | 2,506,900 | — | — |
| 2007-05-24 | $84.48 | $84.48 | 2,088,200 | — | — |
| 2007-05-23 | $84.47 | $84.47 | 1,783,700 | — | — |
| 2007-05-22 | $84.59 | $84.59 | 1,733,800 | — | — |
| 2007-05-21 | $84.43 | $84.43 | 2,216,800 | — | — |
| 2007-05-18 | $85.07 | $85.07 | 1,735,100 | — | — |
| 2007-05-17 | $85.00 | $85.00 | 2,718,400 | — | — |
| 2007-05-16 | $84.86 | $84.86 | 4,577,300 | — | — |
| 2007-05-15 | $83.55 | $83.55 | 2,455,200 | — | — |
| 2007-05-14 | $83.50 | $83.50 | 2,879,400 | — | — |
| 2007-05-11 | $83.50 | $83.50 | 4,310,300 | — | — |
| 2007-05-10 | $82.15 | $82.15 | 2,283,100 | — | — |
| 2007-05-09 | $82.15 | $82.15 | 1,796,100 | — | — |
| 2007-05-08 | $81.97 | $81.97 | 2,212,200 | — | — |
| 2007-05-07 | $82.06 | $82.06 | 2,825,400 | — | — |
| 2007-05-04 | $81.43 | $81.43 | 2,015,400 | — | — |
| 2007-05-03 | $81.21 | $81.21 | 3,225,200 | — | — |
| 2007-05-02 | $81.09 | $81.09 | 3,102,500 | — | — |
| 2007-05-01 | $79.72 | $79.72 | 3,897,600 | — | — |
| 2007-04-30 | $78.97 | $78.97 | 4,510,900 | — | — |
| 2007-04-27 | $79.19 | $79.19 | 3,023,600 | — | — |
| 2007-04-26 | $79.02 | $79.02 | 7,419,000 | — | — |
| 2007-04-25 | $78.84 | $78.84 | 10,421,900 | — | — |
| 2007-04-24 | $82.24 | $82.24 | 3,967,100 | — | — |
| 2007-04-23 | $82.96 | $82.96 | 2,544,600 | — | — |
| 2007-04-20 | $82.85 | $82.85 | 4,222,500 | — | — |
| 2007-04-19 | $83.05 | $83.05 | 3,810,900 | — | — |
| 2007-04-18 | $84.60 | $84.60 | 4,422,400 | — | — |
| 2007-04-17 | $84.06 | $84.06 | 2,565,600 | — | — |
| 2007-04-16 | $83.55 | $83.55 | 2,194,900 | — | — |
| 2007-04-13 | $82.24 | $82.24 | 1,900,800 | — | — |
| 2007-04-12 | $81.86 | $81.86 | 1,816,000 | — | — |
| 2007-04-11 | $80.95 | $80.95 | 2,208,500 | — | — |
| 2007-04-10 | $81.94 | $81.94 | 1,660,500 | — | — |
| 2007-04-09 | $82.25 | $82.25 | 1,946,300 | — | — |
| 2007-04-05 | $81.92 | $81.92 | 2,213,500 | — | — |
| 2007-04-04 | $82.56 | $82.56 | 1,941,600 | — | — |
| 2007-04-03 | $82.18 | $82.18 | 1,883,100 | — | — |
| 2007-04-02 | $81.03 | $81.03 | 2,011,400 | — | — |
| 2007-03-30 | $81.10 | $81.10 | 3,168,300 | — | — |
| 2007-03-29 | $80.41 | $80.41 | 4,858,000 | — | — |
| 2007-03-28 | $81.62 | $81.62 | 2,526,100 | — | — |
| 2007-03-27 | $81.44 | $81.44 | 2,650,100 | — | — |
| 2007-03-26 | $81.89 | $81.89 | 1,570,800 | — | — |
| 2007-03-23 | $81.67 | $81.67 | 3,163,000 | — | — |
| 2007-03-22 | $80.91 | $80.91 | 2,790,300 | — | — |
| 2007-03-21 | $79.85 | $79.85 | 3,392,000 | — | — |
| 2007-03-20 | $79.02 | $79.02 | 2,174,400 | — | — |
| 2007-03-19 | $78.99 | $78.99 | 2,751,500 | — | — |
| 2007-03-16 | $78.80 | $78.80 | 4,757,400 | — | — |
| 2007-03-15 | $78.31 | $78.31 | 2,473,800 | — | — |
| 2007-03-14 | $78.09 | $78.09 | 3,255,200 | — | — |
| 2007-03-13 | $77.90 | $77.90 | 2,793,600 | — | — |
| 2007-03-12 | $79.00 | $79.00 | 2,484,200 | — | — |
| 2007-03-09 | $78.32 | $78.32 | 3,188,900 | — | — |
| 2007-03-08 | $79.51 | $79.51 | 3,530,800 | — | — |
| 2007-03-07 | $79.76 | $79.76 | 3,335,900 | — | — |
| 2007-03-06 | $80.08 | $80.08 | 3,922,400 | — | — |
| 2007-03-05 | $80.29 | $80.29 | 3,039,900 | — | — |
| 2007-03-02 | $80.06 | $80.06 | 2,839,500 | — | — |
| 2007-03-01 | $80.81 | $80.81 | 3,869,100 | — | — |
| 2007-02-28 | $79.39 | $79.39 | 4,287,900 | — | — |
| 2007-02-27 | $77.90 | $77.90 | 5,461,000 | — | — |
| 2007-02-26 | $81.13 | $81.13 | 2,645,100 | — | — |
| 2007-02-23 | $81.50 | $81.50 | 1,514,600 | — | — |
| 2007-02-22 | $81.76 | $81.76 | 1,912,700 | — | — |
| 2007-02-21 | $81.69 | $81.69 | 2,322,200 | — | — |
| 2007-02-20 | $81.90 | $81.90 | 1,731,500 | — | — |
| 2007-02-16 | $82.25 | $82.25 | 2,358,600 | — | — |
| 2007-02-15 | $82.41 | $82.41 | 3,901,400 | — | — |
| 2007-02-14 | $80.98 | $80.98 | 2,696,600 | — | — |
| 2007-02-13 | $80.87 | $80.87 | 1,928,800 | — | — |
| 2007-02-12 | $80.69 | $80.69 | 2,250,200 | — | — |
| 2007-02-09 | $80.68 | $80.68 | 2,551,500 | — | — |
| 2007-02-08 | $81.50 | $81.50 | 2,914,700 | — | — |
| 2007-02-07 | $81.80 | $81.80 | 4,746,800 | — | — |
| 2007-02-06 | $80.15 | $80.15 | 3,369,900 | — | — |
| 2007-02-05 | $79.90 | $79.90 | 5,749,600 | — | — |
| 2007-02-02 | $78.71 | $78.71 | 2,659,200 | — | — |
| 2007-02-01 | $79.31 | $79.31 | 3,682,700 | — | — |
| 2007-01-31 | $78.38 | $78.38 | 2,600,300 | — | — |
| 2007-01-30 | $77.85 | $77.85 | 2,692,200 | — | — |
| 2007-01-29 | $76.45 | $76.45 | 2,287,800 | — | — |
| 2007-01-26 | $75.98 | $75.98 | 3,077,100 | — | — |
| 2007-01-25 | $76.00 | $76.00 | 3,621,000 | — | — |
| 2007-01-24 | $76.00 | $76.00 | 6,937,900 | — | — |
| 2007-01-23 | $77.03 | $77.03 | 2,116,000 | — | — |
| 2007-01-22 | $76.81 | $76.81 | 4,430,900 | — | — |
| 2007-01-19 | $77.32 | $77.32 | 2,857,600 | — | — |
| 2007-01-18 | $76.83 | $76.83 | 3,116,000 | — | — |
| 2007-01-17 | $78.78 | $78.78 | 2,412,600 | — | — |
| 2007-01-16 | $78.45 | $78.45 | 2,183,500 | — | — |
| 2007-01-12 | $77.80 | $77.80 | 3,051,700 | — | — |
| 2007-01-11 | $77.34 | $77.34 | 2,025,300 | — | — |
| 2007-01-10 | $76.31 | $76.31 | 2,950,800 | — | — |
| 2007-01-09 | $76.21 | $76.21 | 8,980,400 | — | — |
| 2007-01-08 | $78.96 | $78.96 | 2,136,200 | — | — |
| 2007-01-05 | $78.49 | $78.49 | 3,251,600 | — | — |
| 2007-01-04 | $77.87 | $77.87 | 2,157,600 | — | — |
| 2007-01-03 | $78.19 | $78.19 | 3,356,500 | — | — |