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
- 1978-04-12 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 | $71.85 | $73.29 | 3,555,589 | — | — |
| 2007-12-28 | $73.02 | $74.48 | 3,396,245 | — | — |
| 2007-12-27 | $74.05 | $75.54 | 3,325,011 | — | — |
| 2007-12-26 | $74.87 | $76.37 | 3,525,929 | — | — |
| 2007-12-24 | $74.24 | $75.72 | 2,737,770 | — | — |
| 2007-12-21 | $75.98 | $77.50 | 4,662,189 | — | — |
| 2007-12-20 | $75.45 | $76.96 | 3,452,214 | — | — |
| 2007-12-19 | $76.25 | $77.78 | 2,507,937 | — | — |
| 2007-12-18 | $77.97 | $79.53 | 2,570,111 | — | — |
| 2007-12-17 | $77.28 | $78.82 | 2,966,859 | — | — |
| 2007-12-14 | $77.29 | $78.84 | 3,187,509 | — | — |
| 2007-12-13 | $78.32 | $79.88 | 2,923,424 | — | — |
| 2007-12-12 | $78.94 | $80.52 | 2,708,234 | — | — |
| 2007-12-11 | $78.70 | $80.28 | 2,777,979 | — | — |
| 2007-12-10 | $81.28 | $82.91 | 2,391,407 | — | — |
| 2007-12-07 | $80.76 | $82.29 | 2,214,192 | — | — |
| 2007-12-06 | $79.36 | $80.87 | 1,446,137 | — | — |
| 2007-12-05 | $78.47 | $79.96 | 2,198,556 | — | — |
| 2007-12-04 | $78.33 | $79.82 | 2,304,289 | — | — |
| 2007-12-03 | $78.36 | $79.85 | 2,765,196 | — | — |
| 2007-11-30 | $79.35 | $80.85 | 3,961,644 | — | — |
| 2007-11-29 | $77.51 | $78.98 | 2,427,520 | — | — |
| 2007-11-28 | $78.26 | $79.75 | 4,330,470 | — | — |
| 2007-11-27 | $75.11 | $76.54 | 3,421,809 | — | — |
| 2007-11-26 | $73.85 | $75.25 | 2,908,904 | — | — |
| 2007-11-23 | $75.42 | $76.86 | 1,082,648 | — | — |
| 2007-11-21 | $73.90 | $75.30 | 3,928,758 | — | — |
| 2007-11-20 | $75.22 | $76.65 | 4,332,952 | — | — |
| 2007-11-19 | $75.79 | $77.23 | 5,088,348 | — | — |
| 2007-11-16 | $78.00 | $79.48 | 7,714,428 | — | — |
| 2007-11-15 | $81.68 | $83.24 | 2,315,334 | — | — |
| 2007-11-14 | $81.59 | $83.14 | 2,027,918 | — | — |
| 2007-11-13 | $82.15 | $83.71 | 2,508,433 | — | — |
| 2007-11-12 | $80.16 | $81.68 | 2,821,786 | — | — |
| 2007-11-09 | $80.37 | $81.90 | 3,147,176 | — | — |
| 2007-11-08 | $82.55 | $84.11 | 3,693,837 | — | — |
| 2007-11-07 | $81.10 | $82.64 | 2,225,237 | — | — |
| 2007-11-06 | $83.67 | $85.26 | 1,461,278 | — | — |
| 2007-11-05 | $82.67 | $84.24 | 1,865,968 | — | — |
| 2007-11-02 | $82.54 | $84.11 | 2,925,658 | — | — |
| 2007-11-01 | $81.56 | $83.10 | 2,427,644 | — | — |
| 2007-10-31 | $83.27 | $84.85 | 2,705,380 | — | — |
| 2007-10-30 | $83.18 | $84.76 | 1,509,180 | — | — |
| 2007-10-29 | $83.31 | $84.89 | 1,489,076 | — | — |
| 2007-10-26 | $83.76 | $85.35 | 2,093,071 | — | — |
| 2007-10-25 | $83.24 | $84.82 | 3,741,367 | — | — |
| 2007-10-24 | $83.96 | $85.56 | 2,883,960 | — | — |
| 2007-10-23 | $83.98 | $85.58 | 2,032,013 | — | — |
| 2007-10-22 | $83.02 | $84.60 | 4,099,768 | — | — |
| 2007-10-19 | $83.26 | $84.84 | 3,263,830 | — | — |
| 2007-10-18 | $84.86 | $86.47 | 1,575,698 | — | — |
| 2007-10-17 | $84.50 | $86.11 | 2,324,641 | — | — |
| 2007-10-16 | $84.52 | $86.13 | 2,165,793 | — | — |
| 2007-10-15 | $85.24 | $86.86 | 2,382,100 | — | — |
| 2007-10-12 | $86.63 | $88.28 | 1,796,348 | — | — |
| 2007-10-11 | $85.73 | $87.36 | 2,473,313 | — | — |
| 2007-10-10 | $86.45 | $88.10 | 1,950,604 | — | — |
| 2007-10-09 | $86.31 | $87.95 | 2,633,650 | — | — |
| 2007-10-08 | $85.50 | $87.12 | 1,262,842 | — | — |
| 2007-10-05 | $85.46 | $87.09 | 2,883,215 | — | — |
| 2007-10-04 | $84.41 | $86.01 | 1,538,095 | — | — |
| 2007-10-03 | $84.84 | $86.45 | 2,161,077 | — | — |
| 2007-10-02 | $85.82 | $87.45 | 2,279,593 | — | — |
| 2007-10-01 | $85.58 | $87.20 | 2,020,969 | — | — |
| 2007-09-28 | $84.41 | $86.01 | 2,299,449 | — | — |
| 2007-09-27 | $84.32 | $85.92 | 2,192,351 | — | — |
| 2007-09-26 | $84.39 | $85.99 | 2,586,616 | — | — |
| 2007-09-25 | $84.28 | $85.88 | 3,130,671 | — | — |
| 2007-09-24 | $82.88 | $84.46 | 4,363,977 | — | — |
| 2007-09-21 | $83.88 | $85.48 | 4,430,370 | — | — |
| 2007-09-20 | $84.17 | $85.76 | 8,985,585 | — | — |
| 2007-09-19 | $86.63 | $88.28 | 5,399,591 | — | — |
| 2007-09-18 | $87.82 | $89.49 | 3,606,470 | — | — |
| 2007-09-17 | $87.12 | $88.77 | 1,554,228 | — | — |
| 2007-09-14 | $87.98 | $89.65 | 1,249,315 | — | — |
| 2007-09-13 | $87.77 | $89.44 | 1,385,452 | — | — |
| 2007-09-12 | $86.89 | $88.54 | 1,530,029 | — | — |
| 2007-09-11 | $87.53 | $89.20 | 1,299,699 | — | — |
| 2007-09-10 | $87.03 | $88.68 | 1,896,372 | — | — |
| 2007-09-07 | $87.20 | $88.85 | 1,910,892 | — | — |
| 2007-09-06 | $88.78 | $90.46 | 1,138,866 | — | — |
| 2007-09-05 | $88.57 | $90.17 | 1,616,899 | — | — |
| 2007-09-04 | $89.32 | $90.94 | 1,353,311 | — | — |
| 2007-08-31 | $88.38 | $89.98 | 1,611,314 | — | — |
| 2007-08-30 | $87.81 | $89.39 | 1,342,142 | — | — |
| 2007-08-29 | $88.57 | $90.17 | 1,348,471 | — | — |
| 2007-08-28 | $86.85 | $88.42 | 1,573,340 | — | — |
| 2007-08-27 | $89.07 | $90.68 | 926,655 | — | — |
| 2007-08-24 | $89.51 | $91.13 | 1,285,180 | — | — |
| 2007-08-23 | $88.89 | $90.49 | 2,489,074 | — | — |
| 2007-08-22 | $89.10 | $90.71 | 2,082,398 | — | — |
| 2007-08-21 | $87.68 | $89.26 | 2,454,698 | — | — |
| 2007-08-20 | $87.78 | $89.36 | 2,567,257 | — | — |
| 2007-08-17 | $87.03 | $88.60 | 3,805,030 | — | — |
| 2007-08-16 | $83.94 | $85.46 | 6,671,864 | — | — |
| 2007-08-15 | $85.95 | $87.51 | 3,053,481 | — | — |
| 2007-08-14 | $86.68 | $88.25 | 3,052,488 | — | — |
| 2007-08-13 | $88.70 | $90.31 | 3,421,065 | — | — |
| 2007-08-10 | $87.86 | $89.45 | 4,745,708 | — | — |
| 2007-08-09 | $88.24 | $89.83 | 4,381,226 | — | — |
| 2007-08-08 | $88.71 | $90.31 | 3,827,492 | — | — |
| 2007-08-07 | $89.69 | $91.31 | 2,663,558 | — | — |
| 2007-08-06 | $89.31 | $90.92 | 2,524,566 | — | — |
| 2007-08-03 | $87.48 | $89.06 | 2,703,643 | — | — |
| 2007-08-02 | $89.36 | $90.97 | 2,420,695 | — | — |
| 2007-08-01 | $89.56 | $91.18 | 3,100,514 | — | — |
| 2007-07-31 | $89.23 | $90.85 | 2,809,748 | — | — |
| 2007-07-30 | $90.27 | $91.90 | 2,245,093 | — | — |
| 2007-07-27 | $88.34 | $89.94 | 3,499,000 | — | — |
| 2007-07-26 | $89.36 | $90.98 | 6,464,245 | — | — |
| 2007-07-25 | $91.02 | $92.66 | 2,964,873 | — | — |
| 2007-07-24 | $91.37 | $93.02 | 4,000,736 | — | — |
| 2007-07-23 | $93.17 | $94.86 | 3,427,766 | — | — |
| 2007-07-20 | $93.21 | $94.89 | 3,325,011 | — | — |
| 2007-07-19 | $94.44 | $96.15 | 2,449,858 | — | — |
| 2007-07-18 | $93.92 | $95.62 | 2,591,829 | — | — |
| 2007-07-17 | $93.81 | $95.51 | 2,288,900 | — | — |
| 2007-07-16 | $93.18 | $94.87 | 2,190,861 | — | — |
| 2007-07-13 | $94.48 | $96.19 | 5,732,800 | — | — |
| 2007-07-12 | $92.20 | $93.87 | 1,958,794 | — | — |
| 2007-07-11 | $91.47 | $93.13 | 2,162,194 | — | — |
| 2007-07-10 | $90.90 | $92.55 | 4,778,346 | — | — |
| 2007-07-09 | $93.61 | $95.30 | 6,869,928 | — | — |
| 2007-07-06 | $89.32 | $90.93 | 1,331,593 | — | — |
| 2007-07-05 | $88.94 | $90.55 | 1,497,018 | — | — |
| 2007-07-03 | $89.44 | $91.06 | 922,063 | — | — |
| 2007-07-02 | $89.27 | $90.89 | 2,408,161 | — | — |
| 2007-06-29 | $89.42 | $91.04 | 4,073,086 | — | — |
| 2007-06-28 | $90.55 | $92.18 | 2,717,294 | — | — |
| 2007-06-27 | $89.93 | $91.55 | 2,538,962 | — | — |
| 2007-06-26 | $90.00 | $91.63 | 2,840,525 | — | — |
| 2007-06-25 | $89.91 | $91.54 | 3,602,995 | — | — |
| 2007-06-22 | $88.61 | $90.21 | 2,355,542 | — | — |
| 2007-06-21 | $89.38 | $90.99 | 2,774,007 | — | — |
| 2007-06-20 | $88.48 | $90.08 | 7,455,804 | — | — |
| 2007-06-19 | $87.07 | $88.65 | 3,784,181 | — | — |
| 2007-06-18 | $88.57 | $90.17 | 2,659,587 | — | — |
| 2007-06-15 | $89.74 | $91.36 | 2,415,731 | — | — |
| 2007-06-14 | $89.27 | $90.88 | 3,159,958 | — | — |
| 2007-06-13 | $87.69 | $89.27 | 1,787,288 | — | — |
| 2007-06-12 | $86.26 | $87.82 | 1,849,959 | — | — |
| 2007-06-11 | $87.53 | $89.12 | 1,108,337 | — | — |
| 2007-06-08 | $88.15 | $89.75 | 2,979,517 | — | — |
| 2007-06-07 | $86.54 | $88.11 | 3,108,085 | — | — |
| 2007-06-06 | $88.06 | $89.57 | 1,823,525 | — | — |
| 2007-06-05 | $89.04 | $90.57 | 1,658,100 | — | — |
| 2007-06-04 | $89.38 | $90.91 | 1,505,705 | — | — |
| 2007-06-01 | $89.68 | $91.21 | 3,432,978 | — | — |
| 2007-05-31 | $89.94 | $91.48 | 3,777,480 | — | — |
| 2007-05-30 | $87.68 | $89.18 | 2,502,849 | — | — |
| 2007-05-29 | $87.42 | $88.92 | 3,575,569 | — | — |
| 2007-05-25 | $85.38 | $86.85 | 4,281,078 | — | — |
| 2007-05-24 | $85.35 | $86.81 | 4,525,803 | — | — |
| 2007-05-23 | $85.46 | $86.93 | 4,249,680 | — | — |
| 2007-05-22 | $84.20 | $85.64 | 6,728,702 | — | — |
| 2007-05-21 | $85.27 | $86.73 | 4,499,866 | — | — |
| 2007-05-18 | $85.86 | $87.33 | 4,902,943 | — | — |
| 2007-05-17 | $86.41 | $87.89 | 2,664,923 | — | — |
| 2007-05-16 | $87.78 | $89.29 | 2,442,164 | — | — |
| 2007-05-15 | $86.10 | $87.58 | 1,728,961 | — | — |
| 2007-05-14 | $86.55 | $88.03 | 1,210,099 | — | — |
| 2007-05-11 | $87.24 | $88.73 | 1,257,505 | — | — |
| 2007-05-10 | $86.41 | $87.90 | 2,815,209 | — | — |
| 2007-05-09 | $87.46 | $88.96 | 1,205,632 | — | — |
| 2007-05-08 | $87.61 | $89.11 | 2,218,039 | — | — |
| 2007-05-07 | $87.81 | $89.31 | 1,810,371 | — | — |
| 2007-05-04 | $88.24 | $89.75 | 2,351,447 | — | — |
| 2007-05-03 | $88.11 | $89.62 | 2,417,592 | — | — |
| 2007-05-02 | $86.79 | $88.28 | 2,786,417 | — | — |
| 2007-05-01 | $85.50 | $86.97 | 3,517,739 | — | — |
| 2007-04-30 | $84.96 | $86.42 | 2,457,552 | — | — |
| 2007-04-27 | $86.40 | $87.88 | 2,662,938 | — | — |
| 2007-04-26 | $87.24 | $88.74 | 1,829,234 | — | — |
| 2007-04-25 | $87.12 | $88.62 | 1,829,606 | — | — |
| 2007-04-24 | $86.34 | $87.82 | 1,597,167 | — | — |
| 2007-04-23 | $86.98 | $88.47 | 1,502,231 | — | — |
| 2007-04-20 | $87.86 | $89.36 | 3,625,333 | — | — |
| 2007-04-19 | $86.46 | $87.94 | 1,949,115 | — | — |
| 2007-04-18 | $86.94 | $88.43 | 2,195,701 | — | — |
| 2007-04-17 | $87.47 | $88.97 | 2,092,450 | — | — |
| 2007-04-16 | $87.41 | $88.90 | 2,530,399 | — | — |
| 2007-04-13 | $86.95 | $88.44 | 1,276,493 | — | — |
| 2007-04-12 | $87.47 | $88.97 | 1,930,996 | — | — |
| 2007-04-11 | $86.39 | $87.87 | 2,123,972 | — | — |
| 2007-04-10 | $87.29 | $88.79 | 1,699,425 | — | — |
| 2007-04-09 | $88.04 | $89.55 | 2,599,771 | — | — |
| 2007-04-05 | $87.69 | $89.19 | 1,696,819 | — | — |
| 2007-04-04 | $87.12 | $88.61 | 2,233,180 | — | — |
| 2007-04-03 | $86.73 | $88.21 | 2,513,273 | — | — |
| 2007-04-02 | $85.47 | $86.94 | 4,180,805 | — | — |
| 2007-03-30 | $86.57 | $88.05 | 2,765,941 | — | — |
| 2007-03-29 | $86.78 | $88.27 | 2,806,522 | — | — |
| 2007-03-28 | $86.76 | $88.25 | 3,442,906 | — | — |
| 2007-03-27 | $88.68 | $90.20 | 2,475,795 | — | — |
| 2007-03-26 | $89.31 | $90.84 | 3,072,716 | — | — |
| 2007-03-23 | $90.82 | $92.38 | 2,488,701 | — | — |
| 2007-03-22 | $89.15 | $90.67 | 2,901,706 | — | — |
| 2007-03-21 | $89.44 | $90.97 | 6,791,373 | — | — |
| 2007-03-20 | $90.48 | $92.03 | 2,107,342 | — | — |
| 2007-03-19 | $90.64 | $92.19 | 1,896,372 | — | — |
| 2007-03-16 | $89.56 | $91.09 | 3,181,428 | — | — |
| 2007-03-15 | $90.15 | $91.70 | 1,574,705 | — | — |
| 2007-03-14 | $90.75 | $92.30 | 3,058,693 | — | — |
| 2007-03-13 | $90.81 | $92.36 | 2,592,325 | — | — |
| 2007-03-12 | $92.78 | $94.37 | 1,371,553 | — | — |
| 2007-03-09 | $92.40 | $93.98 | 1,834,694 | — | — |
| 2007-03-08 | $91.53 | $93.10 | 1,573,340 | — | — |
| 2007-03-07 | $90.53 | $92.01 | 1,400,593 | — | — |
| 2007-03-06 | $90.71 | $92.19 | 1,934,347 | — | — |
| 2007-03-05 | $89.58 | $91.04 | 2,492,176 | — | — |
| 2007-03-02 | $90.65 | $92.13 | 1,974,307 | — | — |
| 2007-03-01 | $91.99 | $93.49 | 2,862,987 | — | — |
| 2007-02-28 | $92.05 | $93.55 | 2,106,225 | — | — |
| 2007-02-27 | $91.64 | $93.13 | 3,432,854 | — | — |
| 2007-02-26 | $94.27 | $95.81 | 2,968,720 | — | — |
| 2007-02-23 | $97.48 | $99.07 | 2,530,151 | — | — |
| 2007-02-22 | $95.90 | $97.46 | 1,707,988 | — | — |
| 2007-02-21 | $96.00 | $97.56 | 1,953,210 | — | — |
| 2007-02-20 | $95.32 | $96.87 | 1,969,591 | — | — |
| 2007-02-16 | $94.32 | $95.86 | 1,635,762 | — | — |
| 2007-02-15 | $94.51 | $96.06 | 1,685,030 | — | — |
| 2007-02-14 | $94.75 | $96.29 | 3,832,084 | — | — |
| 2007-02-13 | $91.49 | $92.98 | 1,876,516 | — | — |
| 2007-02-12 | $91.20 | $92.69 | 1,193,718 | — | — |
| 2007-02-09 | $91.37 | $92.86 | 1,346,733 | — | — |
| 2007-02-08 | $91.66 | $93.16 | 1,816,079 | — | — |
| 2007-02-07 | $92.85 | $94.37 | 2,218,660 | — | — |
| 2007-02-06 | $92.67 | $94.18 | 2,342,636 | — | — |
| 2007-02-05 | $91.74 | $93.24 | 1,799,822 | — | — |
| 2007-02-02 | $92.65 | $94.16 | 3,716,547 | — | — |
| 2007-02-01 | $90.16 | $91.63 | 2,018,362 | — | — |
| 2007-01-31 | $88.96 | $90.41 | 2,449,858 | — | — |
| 2007-01-30 | $88.00 | $89.44 | 3,037,223 | — | — |
| 2007-01-29 | $89.28 | $90.74 | 1,980,884 | — | — |
| 2007-01-26 | $88.55 | $89.99 | 2,332,832 | — | — |
| 2007-01-25 | $89.09 | $90.54 | 2,453,333 | — | — |
| 2007-01-24 | $89.11 | $90.56 | 1,506,698 | — | — |
| 2007-01-23 | $88.01 | $89.45 | 2,316,823 | — | — |
| 2007-01-22 | $88.33 | $89.77 | 2,691,109 | — | — |
| 2007-01-19 | $89.43 | $90.89 | 1,738,889 | — | — |
| 2007-01-18 | $89.29 | $90.75 | 2,304,785 | — | — |
| 2007-01-17 | $89.65 | $91.11 | 2,236,158 | — | — |
| 2007-01-16 | $89.99 | $91.46 | 3,869,810 | — | — |
| 2007-01-12 | $87.72 | $89.15 | 1,913,250 | — | — |
| 2007-01-11 | $86.76 | $88.18 | 2,002,850 | — | — |
| 2007-01-10 | $86.70 | $88.11 | 1,554,725 | — | — |
| 2007-01-09 | $87.16 | $88.59 | 2,019,231 | — | — |
| 2007-01-08 | $86.91 | $88.32 | 1,807,765 | — | — |
| 2007-01-05 | $86.65 | $88.06 | 1,671,379 | — | — |
| 2007-01-04 | $87.41 | $88.84 | 2,790,016 | — | — |
| 2007-01-03 | $88.45 | $89.90 | 3,222,505 | — | — |