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
- 1997-11-10 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 | $72.34 | $113.57 | 931,600 | — | — |
| 2007-12-28 | $73.47 | $115.35 | 954,000 | — | — |
| 2007-12-27 | $72.77 | $114.25 | 861,500 | — | — |
| 2007-12-26 | $73.53 | $115.44 | 786,000 | — | — |
| 2007-12-24 | $74.14 | $116.40 | 1,005,100 | — | — |
| 2007-12-21 | $74.76 | $117.37 | 1,779,400 | — | — |
| 2007-12-20 | $73.75 | $115.78 | 1,040,300 | — | — |
| 2007-12-19 | $73.80 | $115.86 | 1,480,000 | — | — |
| 2007-12-18 | $73.85 | $115.94 | 1,354,300 | — | — |
| 2007-12-17 | $72.22 | $113.38 | 1,592,400 | — | — |
| 2007-12-14 | $72.43 | $113.71 | 1,177,900 | — | — |
| 2007-12-13 | $73.59 | $115.53 | 1,745,900 | — | — |
| 2007-12-12 | $72.69 | $114.12 | 1,945,600 | — | — |
| 2007-12-11 | $72.30 | $113.51 | 1,292,100 | — | — |
| 2007-12-10 | $73.93 | $116.07 | 1,331,600 | — | — |
| 2007-12-07 | $73.93 | $116.07 | 2,056,600 | — | — |
| 2007-12-06 | $72.92 | $114.48 | 1,968,300 | — | — |
| 2007-12-05 | $72.11 | $113.21 | 1,753,200 | — | — |
| 2007-12-04 | $70.70 | $111.00 | 2,215,400 | — | — |
| 2007-12-03 | $69.43 | $109.00 | 1,981,700 | — | — |
| 2007-11-30 | $68.56 | $107.64 | 2,370,000 | — | — |
| 2007-11-29 | $67.73 | $106.33 | 1,508,400 | — | — |
| 2007-11-28 | $67.70 | $106.29 | 2,257,800 | — | — |
| 2007-11-27 | $67.70 | $106.29 | 1,677,700 | — | — |
| 2007-11-26 | $67.67 | $106.24 | 1,910,800 | — | — |
| 2007-11-23 | $67.87 | $106.55 | 578,500 | — | — |
| 2007-11-21 | $68.18 | $107.04 | 1,592,700 | — | — |
| 2007-11-20 | $68.37 | $107.34 | 2,458,900 | — | — |
| 2007-11-19 | $67.74 | $106.35 | 1,866,900 | — | — |
| 2007-11-16 | $67.66 | $106.22 | 1,525,000 | — | — |
| 2007-11-15 | $67.32 | $105.69 | 1,677,800 | — | — |
| 2007-11-14 | $67.00 | $105.19 | 1,684,600 | — | — |
| 2007-11-13 | $67.33 | $105.71 | 1,743,900 | — | — |
| 2007-11-12 | $66.78 | $104.84 | 2,284,800 | — | — |
| 2007-11-09 | $67.53 | $106.02 | 1,878,300 | — | — |
| 2007-11-08 | $67.50 | $105.97 | 2,241,600 | — | — |
| 2007-11-07 | $66.88 | $105.00 | 2,404,600 | — | — |
| 2007-11-06 | $68.09 | $106.90 | 2,032,400 | — | — |
| 2007-11-05 | $69.15 | $108.56 | 1,118,000 | — | — |
| 2007-11-02 | $69.15 | $107.78 | 1,418,400 | — | — |
| 2007-11-01 | $68.75 | $107.15 | 1,688,100 | — | — |
| 2007-10-31 | $69.70 | $108.63 | 1,427,700 | — | — |
| 2007-10-30 | $68.71 | $107.09 | 1,167,400 | — | — |
| 2007-10-29 | $69.43 | $108.21 | 1,262,800 | — | — |
| 2007-10-26 | $68.35 | $106.53 | 1,272,700 | — | — |
| 2007-10-25 | $67.37 | $105.00 | 1,925,900 | — | — |
| 2007-10-24 | $66.08 | $102.99 | 1,488,800 | — | — |
| 2007-10-23 | $65.37 | $101.89 | 1,453,900 | — | — |
| 2007-10-22 | $65.65 | $102.32 | 1,330,500 | — | — |
| 2007-10-19 | $65.51 | $102.10 | 1,889,800 | — | — |
| 2007-10-18 | $66.69 | $103.94 | 1,380,300 | — | — |
| 2007-10-17 | $66.71 | $103.97 | 1,169,900 | — | — |
| 2007-10-16 | $67.12 | $104.61 | 1,479,000 | — | — |
| 2007-10-15 | $67.23 | $104.79 | 1,651,800 | — | — |
| 2007-10-12 | $68.39 | $106.59 | 1,260,200 | — | — |
| 2007-10-11 | $68.10 | $106.14 | 1,845,600 | — | — |
| 2007-10-10 | $66.84 | $104.18 | 982,600 | — | — |
| 2007-10-09 | $67.10 | $104.58 | 1,402,200 | — | — |
| 2007-10-08 | $66.59 | $103.79 | 804,800 | — | — |
| 2007-10-05 | $66.89 | $104.26 | 1,676,700 | — | — |
| 2007-10-04 | $66.46 | $103.59 | 1,453,200 | — | — |
| 2007-10-03 | $64.82 | $101.03 | 970,900 | — | — |
| 2007-10-02 | $64.27 | $100.17 | 1,062,500 | — | — |
| 2007-10-01 | $64.85 | $101.08 | 1,469,300 | — | — |
| 2007-09-28 | $63.34 | $98.72 | 1,752,700 | — | — |
| 2007-09-27 | $64.95 | $101.23 | 1,210,200 | — | — |
| 2007-09-26 | $65.80 | $102.56 | 1,644,600 | — | — |
| 2007-09-25 | $65.11 | $101.48 | 1,344,000 | — | — |
| 2007-09-24 | $64.39 | $100.36 | 1,273,200 | — | — |
| 2007-09-21 | $64.71 | $100.86 | 2,139,400 | — | — |
| 2007-09-20 | $64.44 | $100.44 | 1,191,700 | — | — |
| 2007-09-19 | $65.22 | $101.65 | 1,803,700 | — | — |
| 2007-09-18 | $63.75 | $99.36 | 1,824,200 | — | — |
| 2007-09-17 | $62.62 | $97.60 | 1,844,000 | — | — |
| 2007-09-14 | $62.70 | $97.72 | 1,846,500 | — | — |
| 2007-09-13 | $62.69 | $97.71 | 2,028,000 | — | — |
| 2007-09-12 | $62.06 | $96.73 | 2,083,400 | — | — |
| 2007-09-11 | $62.24 | $97.01 | 2,836,800 | — | — |
| 2007-09-10 | $61.84 | $96.38 | 2,470,000 | — | — |
| 2007-09-07 | $61.60 | $96.01 | 1,734,200 | — | — |
| 2007-09-06 | $62.64 | $97.63 | 1,980,600 | — | — |
| 2007-09-05 | $61.76 | $96.26 | 1,254,600 | — | — |
| 2007-09-04 | $62.19 | $96.93 | 2,112,000 | — | — |
| 2007-08-31 | $61.44 | $95.76 | 1,182,600 | — | — |
| 2007-08-30 | $61.01 | $95.09 | 1,780,500 | — | — |
| 2007-08-29 | $61.22 | $95.42 | 2,441,000 | — | — |
| 2007-08-28 | $59.58 | $92.86 | 2,945,000 | — | — |
| 2007-08-27 | $60.94 | $94.98 | 1,695,800 | — | — |
| 2007-08-24 | $63.33 | $98.71 | 2,502,100 | — | — |
| 2007-08-23 | $63.21 | $98.52 | 1,692,200 | — | — |
| 2007-08-22 | $63.37 | $98.77 | 2,119,400 | — | — |
| 2007-08-21 | $62.45 | $97.34 | 2,027,300 | — | — |
| 2007-08-20 | $62.34 | $97.16 | 12,253,300 | — | — |
| 2007-08-17 | $62.75 | $97.80 | 2,925,400 | — | — |
| 2007-08-16 | $60.67 | $94.56 | 3,099,500 | — | — |
| 2007-08-15 | $60.76 | $94.70 | 2,364,300 | — | — |
| 2007-08-14 | $61.56 | $95.95 | 2,076,100 | — | — |
| 2007-08-13 | $62.76 | $97.82 | 2,824,800 | — | — |
| 2007-08-10 | $60.28 | $93.95 | 8,830,900 | — | — |
| 2007-08-09 | $61.36 | $95.64 | 2,810,900 | — | — |
| 2007-08-08 | $64.26 | $100.16 | 3,395,200 | — | — |
| 2007-08-07 | $64.54 | $100.59 | 2,941,300 | — | — |
| 2007-08-06 | $62.66 | $97.66 | 2,647,900 | — | — |
| 2007-08-03 | $59.89 | $93.35 | 12,530,100 | — | — |
| 2007-08-02 | $63.18 | $97.69 | 12,860,200 | — | — |
| 2007-08-01 | $63.22 | $97.76 | 2,782,300 | — | — |
| 2007-07-31 | $60.75 | $93.94 | 3,420,300 | — | — |
| 2007-07-30 | $60.22 | $93.12 | 3,551,600 | — | — |
| 2007-07-27 | $60.44 | $93.46 | 3,164,900 | — | — |
| 2007-07-26 | $60.84 | $94.08 | 4,069,000 | — | — |
| 2007-07-25 | $63.48 | $98.16 | 2,852,500 | — | — |
| 2007-07-24 | $64.10 | $99.12 | 2,056,700 | — | — |
| 2007-07-23 | $67.09 | $103.74 | 1,085,500 | — | — |
| 2007-07-20 | $66.64 | $103.04 | 1,835,000 | — | — |
| 2007-07-19 | $68.10 | $105.30 | 1,846,400 | — | — |
| 2007-07-18 | $66.25 | $102.44 | 1,787,200 | — | — |
| 2007-07-17 | $65.53 | $101.33 | 1,519,100 | — | — |
| 2007-07-16 | $65.94 | $101.96 | 1,262,700 | — | — |
| 2007-07-13 | $67.45 | $104.30 | 1,448,400 | — | — |
| 2007-07-12 | $66.03 | $102.10 | 1,786,300 | — | — |
| 2007-07-11 | $65.28 | $100.94 | 1,193,000 | — | — |
| 2007-07-10 | $64.67 | $100.00 | 2,057,100 | — | — |
| 2007-07-09 | $65.59 | $101.42 | 1,249,000 | — | — |
| 2007-07-06 | $65.58 | $101.40 | 1,089,200 | — | — |
| 2007-07-05 | $65.87 | $101.85 | 1,541,600 | — | — |
| 2007-07-03 | $65.96 | $101.99 | 1,188,100 | — | — |
| 2007-07-02 | $66.43 | $102.72 | 2,024,400 | — | — |
| 2007-06-29 | $64.73 | $100.09 | 2,131,000 | — | — |
| 2007-06-28 | $64.24 | $99.33 | 1,801,300 | — | — |
| 2007-06-27 | $64.79 | $100.18 | 1,632,900 | — | — |
| 2007-06-26 | $63.89 | $98.79 | 1,963,500 | — | — |
| 2007-06-25 | $64.21 | $99.29 | 2,247,800 | — | — |
| 2007-06-22 | $63.57 | $98.30 | 3,182,400 | — | — |
| 2007-06-21 | $64.49 | $99.72 | 2,104,900 | — | — |
| 2007-06-20 | $63.51 | $98.20 | 2,206,300 | — | — |
| 2007-06-19 | $65.69 | $101.57 | 1,470,000 | — | — |
| 2007-06-18 | $65.72 | $101.62 | 1,918,400 | — | — |
| 2007-06-15 | $66.90 | $103.45 | 4,293,300 | — | — |
| 2007-06-14 | $64.80 | $100.20 | 1,617,900 | — | — |
| 2007-06-13 | $64.98 | $100.48 | 1,992,200 | — | — |
| 2007-06-12 | $64.15 | $99.19 | 2,090,700 | — | — |
| 2007-06-11 | $65.17 | $100.77 | 2,607,600 | — | — |
| 2007-06-08 | $65.53 | $101.33 | 2,806,500 | — | — |
| 2007-06-07 | $64.73 | $100.09 | 3,266,800 | — | — |
| 2007-06-06 | $67.35 | $104.14 | 4,189,600 | — | — |
| 2007-06-05 | $67.72 | $104.71 | 2,037,500 | — | — |
| 2007-06-04 | $69.32 | $107.19 | 1,614,400 | — | — |
| 2007-06-01 | $69.34 | $107.22 | 2,055,800 | — | — |
| 2007-05-31 | $69.23 | $107.05 | 1,741,900 | — | — |
| 2007-05-30 | $69.66 | $107.71 | 1,395,500 | — | — |
| 2007-05-29 | $69.10 | $106.85 | 1,014,100 | — | — |
| 2007-05-25 | $68.54 | $105.98 | 1,950,500 | — | — |
| 2007-05-24 | $68.47 | $105.87 | 2,270,800 | — | — |
| 2007-05-23 | $71.12 | $109.97 | 1,909,600 | — | — |
| 2007-05-22 | $72.14 | $111.55 | 1,901,000 | — | — |
| 2007-05-21 | $72.23 | $111.69 | 2,333,900 | — | — |
| 2007-05-18 | $71.18 | $110.06 | 1,488,800 | — | — |
| 2007-05-17 | $70.75 | $109.40 | 1,418,400 | — | — |
| 2007-05-16 | $71.59 | $110.70 | 6,540,000 | — | — |
| 2007-05-15 | $71.68 | $110.84 | 2,872,200 | — | — |
| 2007-05-14 | $71.83 | $111.07 | 6,291,500 | — | — |
| 2007-05-11 | $70.83 | $109.52 | 1,025,200 | — | — |
| 2007-05-10 | $70.24 | $108.61 | 972,200 | — | — |
| 2007-05-09 | $71.11 | $109.96 | 912,100 | — | — |
| 2007-05-08 | $71.14 | $110.00 | 1,176,400 | — | — |
| 2007-05-07 | $71.52 | $110.59 | 1,740,500 | — | — |
| 2007-05-04 | $69.83 | $107.98 | 1,011,400 | — | — |
| 2007-05-03 | $69.64 | $107.68 | 1,318,500 | — | — |
| 2007-05-02 | $70.19 | $107.76 | 1,069,300 | — | — |
| 2007-05-01 | $69.55 | $106.78 | 1,987,200 | — | — |
| 2007-04-30 | $68.44 | $105.07 | 2,514,900 | — | — |
| 2007-04-27 | $69.88 | $107.28 | 1,818,100 | — | — |
| 2007-04-26 | $70.63 | $108.44 | 1,345,900 | — | — |
| 2007-04-25 | $71.23 | $109.36 | 1,694,300 | — | — |
| 2007-04-24 | $70.85 | $108.77 | 2,328,200 | — | — |
| 2007-04-23 | $69.27 | $106.35 | 1,067,300 | — | — |
| 2007-04-20 | $68.85 | $105.70 | 1,721,700 | — | — |
| 2007-04-19 | $67.94 | $104.31 | 1,626,200 | — | — |
| 2007-04-18 | $68.28 | $104.83 | 1,937,000 | — | — |
| 2007-04-17 | $67.60 | $103.78 | 2,094,300 | — | — |
| 2007-04-16 | $67.50 | $103.63 | 2,176,100 | — | — |
| 2007-04-13 | $66.99 | $102.85 | 1,474,400 | — | — |
| 2007-04-12 | $67.02 | $102.89 | 2,513,600 | — | — |
| 2007-04-11 | $68.16 | $104.64 | 1,935,100 | — | — |
| 2007-04-10 | $68.31 | $104.87 | 1,085,400 | — | — |
| 2007-04-09 | $68.25 | $104.78 | 1,833,000 | — | — |
| 2007-04-05 | $68.05 | $104.47 | 1,318,900 | — | — |
| 2007-04-04 | $67.39 | $103.46 | 1,519,300 | — | — |
| 2007-04-03 | $67.75 | $104.01 | 1,804,800 | — | — |
| 2007-04-02 | $67.81 | $104.11 | 1,704,300 | — | — |
| 2007-03-30 | $66.24 | $101.70 | 2,072,000 | — | — |
| 2007-03-29 | $66.82 | $102.59 | 1,390,300 | — | — |
| 2007-03-28 | $66.53 | $102.14 | 1,357,500 | — | — |
| 2007-03-27 | $66.27 | $101.74 | 1,265,200 | — | — |
| 2007-03-26 | $66.61 | $102.26 | 1,944,100 | — | — |
| 2007-03-23 | $66.05 | $101.40 | 1,507,100 | — | — |
| 2007-03-22 | $65.80 | $101.02 | 1,592,000 | — | — |
| 2007-03-21 | $65.68 | $100.84 | 2,593,500 | — | — |
| 2007-03-20 | $64.86 | $99.58 | 1,648,900 | — | — |
| 2007-03-19 | $63.53 | $97.54 | 1,156,800 | — | — |
| 2007-03-16 | $63.11 | $96.89 | 2,365,400 | — | — |
| 2007-03-15 | $62.55 | $96.03 | 1,088,900 | — | — |
| 2007-03-14 | $62.08 | $95.31 | 1,592,100 | — | — |
| 2007-03-13 | $61.82 | $94.91 | 1,620,000 | — | — |
| 2007-03-12 | $62.82 | $96.45 | 864,200 | — | — |
| 2007-03-09 | $62.27 | $95.60 | 987,500 | — | — |
| 2007-03-08 | $62.01 | $95.20 | 743,400 | — | — |
| 2007-03-07 | $61.89 | $95.02 | 1,762,200 | — | — |
| 2007-03-06 | $61.95 | $95.11 | 1,525,800 | — | — |
| 2007-03-05 | $61.20 | $93.96 | 1,863,900 | — | — |
| 2007-03-02 | $61.65 | $94.65 | 1,415,900 | — | — |
| 2007-03-01 | $62.63 | $96.15 | 2,321,600 | — | — |
| 2007-02-28 | $62.57 | $96.06 | 2,207,800 | — | — |
| 2007-02-27 | $63.19 | $97.01 | 1,853,400 | — | — |
| 2007-02-26 | $64.63 | $99.22 | 2,381,800 | — | — |
| 2007-02-23 | $63.51 | $97.50 | 963,200 | — | — |
| 2007-02-22 | $63.38 | $97.30 | 926,200 | — | — |
| 2007-02-21 | $63.17 | $96.98 | 1,223,200 | — | — |
| 2007-02-20 | $63.77 | $97.90 | 1,340,600 | — | — |
| 2007-02-16 | $63.07 | $96.83 | 2,261,000 | — | — |
| 2007-02-15 | $63.47 | $97.44 | 1,639,400 | — | — |
| 2007-02-14 | $63.84 | $98.01 | 1,391,800 | — | — |
| 2007-02-13 | $63.44 | $97.40 | 1,425,700 | — | — |
| 2007-02-12 | $63.28 | $97.15 | 1,377,000 | — | — |
| 2007-02-09 | $63.15 | $96.95 | 2,445,700 | — | — |
| 2007-02-08 | $63.15 | $96.95 | 1,168,300 | — | — |
| 2007-02-07 | $62.29 | $95.63 | 1,179,900 | — | — |
| 2007-02-06 | $61.87 | $94.99 | 1,104,800 | — | — |
| 2007-02-05 | $61.64 | $94.63 | 1,562,300 | — | — |
| 2007-02-02 | $60.84 | $92.64 | 1,670,600 | — | — |
| 2007-02-01 | $60.57 | $92.23 | 2,020,400 | — | — |
| 2007-01-31 | $59.33 | $90.34 | 1,215,900 | — | — |
| 2007-01-30 | $59.32 | $90.32 | 1,346,500 | — | — |
| 2007-01-29 | $59.10 | $89.99 | 2,057,400 | — | — |
| 2007-01-26 | $58.90 | $89.68 | 1,790,500 | — | — |
| 2007-01-25 | $58.38 | $88.89 | 789,900 | — | — |
| 2007-01-24 | $58.58 | $89.20 | 1,126,800 | — | — |
| 2007-01-23 | $57.90 | $88.16 | 1,572,700 | — | — |
| 2007-01-22 | $58.17 | $88.57 | 1,785,600 | — | — |
| 2007-01-19 | $58.57 | $89.18 | 1,037,500 | — | — |
| 2007-01-18 | $58.18 | $88.59 | 847,100 | — | — |
| 2007-01-17 | $58.34 | $88.83 | 1,159,100 | — | — |
| 2007-01-16 | $58.06 | $88.40 | 1,129,200 | — | — |
| 2007-01-12 | $57.99 | $88.30 | 1,681,100 | — | — |
| 2007-01-11 | $58.58 | $89.20 | 1,355,600 | — | — |
| 2007-01-10 | $58.67 | $89.33 | 1,397,600 | — | — |
| 2007-01-09 | $58.74 | $89.44 | 1,510,600 | — | — |
| 2007-01-08 | $59.00 | $89.84 | 2,231,600 | — | — |
| 2007-01-05 | $59.11 | $90.00 | 1,370,900 | — | — |
| 2007-01-04 | $60.39 | $91.95 | 845,700 | — | — |
| 2007-01-03 | $60.46 | $92.06 | 1,481,300 | — | — |