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
- 1973-05-03 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 | $82.15 | $303.20 | 892,200 | — | — |
| 2007-12-28 | $81.15 | $299.51 | 438,200 | — | — |
| 2007-12-27 | $83.14 | $304.60 | 738,600 | — | — |
| 2007-12-26 | $83.63 | $306.40 | 489,600 | — | — |
| 2007-12-24 | $84.72 | $310.39 | 214,900 | — | — |
| 2007-12-21 | $83.36 | $305.41 | 671,200 | — | — |
| 2007-12-20 | $81.25 | $297.68 | 3,482,900 | — | — |
| 2007-12-19 | $82.14 | $300.94 | 914,100 | — | — |
| 2007-12-18 | $79.68 | $291.93 | 872,900 | — | — |
| 2007-12-17 | $78.58 | $287.90 | 854,600 | — | — |
| 2007-12-14 | $81.08 | $297.05 | 765,400 | — | — |
| 2007-12-13 | $83.85 | $307.20 | 1,186,600 | — | — |
| 2007-12-12 | $82.31 | $301.56 | 504,600 | — | — |
| 2007-12-11 | $82.85 | $303.54 | 345,300 | — | — |
| 2007-12-10 | $88.31 | $323.54 | 406,700 | — | — |
| 2007-12-07 | $88.00 | $322.41 | 641,800 | — | — |
| 2007-12-06 | $87.14 | $319.26 | 533,800 | — | — |
| 2007-12-05 | $84.40 | $309.22 | 435,700 | — | — |
| 2007-12-04 | $81.37 | $298.12 | 502,300 | — | — |
| 2007-12-03 | $82.50 | $302.26 | 468,400 | — | — |
| 2007-11-30 | $83.19 | $304.78 | 443,000 | — | — |
| 2007-11-29 | $81.34 | $298.01 | 426,600 | — | — |
| 2007-11-28 | $81.82 | $299.77 | 711,700 | — | — |
| 2007-11-27 | $81.62 | $299.03 | 671,300 | — | — |
| 2007-11-26 | $79.08 | $289.73 | 803,000 | — | — |
| 2007-11-23 | $82.61 | $302.66 | 313,000 | — | — |
| 2007-11-21 | $80.94 | $296.54 | 750,200 | — | — |
| 2007-11-20 | $79.07 | $289.69 | 365,000 | — | — |
| 2007-11-19 | $80.94 | $296.54 | 411,700 | — | — |
| 2007-11-16 | $82.50 | $302.26 | 530,900 | — | — |
| 2007-11-15 | $83.37 | $305.44 | 284,500 | — | — |
| 2007-11-14 | $83.41 | $305.59 | 304,500 | — | — |
| 2007-11-13 | $85.05 | $311.60 | 368,900 | — | — |
| 2007-11-12 | $83.12 | $304.53 | 310,000 | — | — |
| 2007-11-09 | $83.48 | $305.85 | 702,900 | — | — |
| 2007-11-08 | $84.30 | $308.85 | 633,000 | — | — |
| 2007-11-07 | $82.93 | $303.83 | 456,100 | — | — |
| 2007-11-06 | $84.43 | $309.33 | 532,500 | — | — |
| 2007-11-05 | $83.29 | $305.15 | 743,500 | — | — |
| 2007-11-02 | $83.16 | $304.67 | 583,900 | — | — |
| 2007-11-01 | $84.55 | $309.77 | 392,000 | — | — |
| 2007-10-31 | $88.22 | $323.21 | 591,600 | — | — |
| 2007-10-30 | $87.90 | $322.04 | 263,400 | — | — |
| 2007-10-29 | $87.72 | $321.38 | 230,000 | — | — |
| 2007-10-26 | $88.15 | $322.96 | 413,300 | — | — |
| 2007-10-25 | $87.13 | $319.22 | 481,000 | — | — |
| 2007-10-24 | $86.23 | $315.92 | 574,300 | — | — |
| 2007-10-23 | $85.99 | $315.04 | 162,200 | — | — |
| 2007-10-22 | $85.00 | $311.42 | 243,700 | — | — |
| 2007-10-19 | $84.09 | $308.08 | 271,200 | — | — |
| 2007-10-18 | $87.74 | $321.45 | 218,500 | — | — |
| 2007-10-17 | $86.63 | $317.39 | 425,300 | — | — |
| 2007-10-16 | $87.14 | $319.26 | 313,300 | — | — |
| 2007-10-15 | $88.63 | $324.72 | 244,200 | — | — |
| 2007-10-12 | $90.90 | $333.03 | 304,800 | — | — |
| 2007-10-11 | $91.23 | $334.24 | 518,000 | — | — |
| 2007-10-10 | $92.95 | $340.54 | 476,500 | — | — |
| 2007-10-09 | $93.40 | $342.19 | 427,300 | — | — |
| 2007-10-08 | $93.83 | $343.77 | 157,900 | — | — |
| 2007-10-05 | $95.19 | $348.75 | 440,800 | — | — |
| 2007-10-04 | $93.68 | $343.22 | 434,700 | — | — |
| 2007-10-03 | $92.77 | $339.88 | 230,000 | — | — |
| 2007-10-02 | $92.94 | $340.51 | 475,300 | — | — |
| 2007-10-01 | $90.90 | $333.03 | 327,000 | — | — |
| 2007-09-28 | $88.60 | $324.61 | 369,400 | — | — |
| 2007-09-27 | $88.48 | $324.17 | 300,100 | — | — |
| 2007-09-26 | $87.55 | $320.76 | 217,900 | — | — |
| 2007-09-25 | $86.71 | $317.68 | 367,400 | — | — |
| 2007-09-24 | $88.92 | $325.78 | 261,700 | — | — |
| 2007-09-21 | $86.91 | $318.41 | 475,900 | — | — |
| 2007-09-20 | $86.40 | $316.55 | 283,200 | — | — |
| 2007-09-19 | $88.54 | $324.39 | 308,300 | — | — |
| 2007-09-18 | $87.07 | $316.77 | 351,600 | — | — |
| 2007-09-17 | $84.76 | $308.36 | 310,900 | — | — |
| 2007-09-14 | $85.70 | $311.78 | 423,000 | — | — |
| 2007-09-13 | $84.82 | $308.58 | 555,200 | — | — |
| 2007-09-12 | $82.90 | $301.59 | 373,000 | — | — |
| 2007-09-11 | $82.54 | $300.28 | 336,100 | — | — |
| 2007-09-10 | $81.63 | $296.97 | 434,100 | — | — |
| 2007-09-07 | $82.54 | $300.28 | 324,200 | — | — |
| 2007-09-06 | $84.35 | $306.87 | 273,700 | — | — |
| 2007-09-05 | $84.62 | $307.85 | 467,900 | — | — |
| 2007-09-04 | $85.48 | $310.98 | 517,800 | — | — |
| 2007-08-31 | $84.07 | $305.85 | 460,500 | — | — |
| 2007-08-30 | $81.66 | $297.08 | 265,600 | — | — |
| 2007-08-29 | $80.11 | $291.44 | 513,200 | — | — |
| 2007-08-28 | $78.91 | $287.08 | 678,200 | — | — |
| 2007-08-27 | $79.95 | $290.86 | 245,500 | — | — |
| 2007-08-24 | $81.90 | $297.96 | 342,800 | — | — |
| 2007-08-23 | $81.88 | $297.88 | 291,200 | — | — |
| 2007-08-22 | $82.36 | $299.63 | 175,500 | — | — |
| 2007-08-21 | $82.17 | $298.94 | 344,400 | — | — |
| 2007-08-20 | $80.30 | $292.14 | 298,300 | — | — |
| 2007-08-17 | $78.66 | $286.17 | 549,400 | — | — |
| 2007-08-16 | $77.17 | $280.75 | 710,000 | — | — |
| 2007-08-15 | $74.83 | $272.24 | 694,900 | — | — |
| 2007-08-14 | $75.24 | $273.73 | 393,300 | — | — |
| 2007-08-13 | $76.50 | $278.31 | 471,000 | — | — |
| 2007-08-10 | $77.83 | $283.15 | 368,100 | — | — |
| 2007-08-09 | $80.89 | $294.28 | 543,100 | — | — |
| 2007-08-08 | $82.23 | $299.16 | 566,300 | — | — |
| 2007-08-07 | $80.50 | $292.86 | 629,200 | — | — |
| 2007-08-06 | $78.34 | $285.00 | 546,400 | — | — |
| 2007-08-03 | $76.84 | $279.55 | 868,100 | — | — |
| 2007-08-02 | $77.04 | $280.28 | 519,800 | — | — |
| 2007-08-01 | $75.50 | $274.67 | 362,300 | — | — |
| 2007-07-31 | $75.14 | $273.36 | 413,300 | — | — |
| 2007-07-30 | $74.72 | $271.84 | 377,700 | — | — |
| 2007-07-27 | $73.82 | $268.56 | 640,200 | — | — |
| 2007-07-26 | $76.66 | $278.89 | 411,700 | — | — |
| 2007-07-25 | $77.10 | $280.49 | 288,600 | — | — |
| 2007-07-24 | $77.24 | $281.00 | 253,700 | — | — |
| 2007-07-23 | $79.65 | $289.77 | 258,500 | — | — |
| 2007-07-20 | $80.51 | $292.90 | 290,900 | — | — |
| 2007-07-19 | $82.37 | $299.67 | 268,200 | — | — |
| 2007-07-18 | $82.82 | $301.30 | 361,100 | — | — |
| 2007-07-17 | $82.72 | $300.94 | 418,700 | — | — |
| 2007-07-16 | $82.54 | $300.28 | 472,600 | — | — |
| 2007-07-13 | $83.65 | $304.32 | 693,700 | — | — |
| 2007-07-12 | $82.19 | $299.01 | 1,424,400 | — | — |
| 2007-07-11 | $76.59 | $278.64 | 287,800 | — | — |
| 2007-07-10 | $76.55 | $278.49 | 471,100 | — | — |
| 2007-07-09 | $78.74 | $286.46 | 441,800 | — | — |
| 2007-07-06 | $80.02 | $291.12 | 283,100 | — | — |
| 2007-07-05 | $80.49 | $292.83 | 508,900 | — | — |
| 2007-07-03 | $79.06 | $287.62 | 319,800 | — | — |
| 2007-07-02 | $79.78 | $290.24 | 527,400 | — | — |
| 2007-06-29 | $77.26 | $281.08 | 613,500 | — | — |
| 2007-06-28 | $77.05 | $280.31 | 606,600 | — | — |
| 2007-06-27 | $76.60 | $278.67 | 1,035,600 | — | — |
| 2007-06-26 | $75.27 | $273.84 | 597,500 | — | — |
| 2007-06-25 | $75.87 | $276.02 | 499,100 | — | — |
| 2007-06-22 | $76.84 | $279.55 | 559,000 | — | — |
| 2007-06-21 | $76.70 | $279.04 | 648,900 | — | — |
| 2007-06-20 | $77.54 | $282.09 | 565,600 | — | — |
| 2007-06-19 | $79.94 | $288.73 | 802,200 | — | — |
| 2007-06-18 | $80.42 | $290.47 | 476,000 | — | — |
| 2007-06-15 | $82.85 | $299.24 | 504,100 | — | — |
| 2007-06-14 | $82.76 | $298.92 | 225,100 | — | — |
| 2007-06-13 | $84.29 | $304.45 | 390,400 | — | — |
| 2007-06-12 | $82.53 | $298.09 | 309,200 | — | — |
| 2007-06-11 | $84.20 | $304.12 | 187,000 | — | — |
| 2007-06-08 | $85.34 | $308.24 | 154,100 | — | — |
| 2007-06-07 | $83.30 | $300.87 | 268,700 | — | — |
| 2007-06-06 | $86.45 | $312.25 | 205,800 | — | — |
| 2007-06-05 | $86.58 | $312.72 | 319,300 | — | — |
| 2007-06-04 | $88.74 | $320.52 | 234,700 | — | — |
| 2007-06-01 | $89.06 | $321.67 | 277,700 | — | — |
| 2007-05-31 | $88.62 | $320.09 | 578,800 | — | — |
| 2007-05-30 | $88.49 | $319.62 | 593,800 | — | — |
| 2007-05-29 | $86.07 | $310.87 | 693,600 | — | — |
| 2007-05-25 | $83.62 | $302.03 | 273,100 | — | — |
| 2007-05-24 | $82.77 | $298.96 | 389,300 | — | — |
| 2007-05-23 | $84.52 | $305.28 | 197,200 | — | — |
| 2007-05-22 | $85.75 | $309.72 | 346,600 | — | — |
| 2007-05-21 | $84.54 | $305.35 | 392,400 | — | — |
| 2007-05-18 | $83.60 | $301.95 | 300,100 | — | — |
| 2007-05-17 | $84.85 | $306.47 | 332,600 | — | — |
| 2007-05-16 | $86.07 | $310.87 | 393,900 | — | — |
| 2007-05-15 | $87.18 | $314.88 | 309,400 | — | — |
| 2007-05-14 | $88.93 | $321.20 | 229,300 | — | — |
| 2007-05-11 | $89.62 | $323.70 | 145,200 | — | — |
| 2007-05-10 | $89.22 | $322.25 | 201,600 | — | — |
| 2007-05-09 | $90.35 | $326.33 | 296,100 | — | — |
| 2007-05-08 | $88.76 | $320.59 | 272,600 | — | — |
| 2007-05-07 | $89.91 | $324.74 | 243,600 | — | — |
| 2007-05-04 | $90.14 | $325.57 | 246,400 | — | — |
| 2007-05-03 | $90.87 | $328.21 | 260,100 | — | — |
| 2007-05-02 | $90.53 | $326.98 | 259,600 | — | — |
| 2007-05-01 | $90.32 | $326.23 | 446,300 | — | — |
| 2007-04-30 | $90.17 | $325.68 | 344,000 | — | — |
| 2007-04-27 | $91.57 | $330.74 | 191,300 | — | — |
| 2007-04-26 | $91.01 | $328.72 | 157,300 | — | — |
| 2007-04-25 | $91.37 | $330.02 | 143,700 | — | — |
| 2007-04-24 | $91.85 | $331.75 | 118,600 | — | — |
| 2007-04-23 | $92.59 | $334.42 | 217,300 | — | — |
| 2007-04-20 | $91.27 | $329.66 | 132,800 | — | — |
| 2007-04-19 | $90.33 | $326.26 | 214,000 | — | — |
| 2007-04-18 | $91.27 | $329.66 | 160,200 | — | — |
| 2007-04-17 | $91.80 | $331.57 | 181,500 | — | — |
| 2007-04-16 | $90.60 | $327.24 | 155,100 | — | — |
| 2007-04-13 | $90.91 | $328.36 | 175,800 | — | — |
| 2007-04-12 | $89.92 | $324.78 | 173,600 | — | — |
| 2007-04-11 | $90.48 | $326.80 | 189,200 | — | — |
| 2007-04-10 | $92.19 | $332.98 | 136,200 | — | — |
| 2007-04-09 | $91.81 | $331.61 | 134,500 | — | — |
| 2007-04-05 | $91.22 | $329.48 | 163,700 | — | — |
| 2007-04-04 | $91.39 | $330.09 | 302,400 | — | — |
| 2007-04-03 | $92.45 | $333.92 | 345,700 | — | — |
| 2007-04-02 | $92.05 | $332.47 | 278,100 | — | — |
| 2007-03-30 | $90.62 | $327.31 | 588,100 | — | — |
| 2007-03-29 | $87.83 | $317.23 | 233,100 | — | — |
| 2007-03-28 | $88.05 | $318.03 | 249,000 | — | — |
| 2007-03-27 | $88.42 | $319.36 | 234,400 | — | — |
| 2007-03-26 | $89.43 | $323.01 | 269,800 | — | — |
| 2007-03-23 | $91.24 | $329.55 | 156,600 | — | — |
| 2007-03-22 | $91.16 | $329.26 | 141,000 | — | — |
| 2007-03-21 | $91.15 | $329.22 | 259,100 | — | — |
| 2007-03-20 | $89.84 | $324.49 | 278,500 | — | — |
| 2007-03-19 | $90.07 | $325.32 | 174,400 | — | — |
| 2007-03-16 | $88.95 | $321.28 | 212,000 | — | — |
| 2007-03-15 | $89.95 | $324.89 | 198,600 | — | — |
| 2007-03-14 | $89.35 | $322.72 | 381,700 | — | — |
| 2007-03-13 | $88.90 | $321.10 | 292,400 | — | — |
| 2007-03-12 | $91.69 | $331.17 | 191,500 | — | — |
| 2007-03-09 | $91.49 | $330.45 | 234,500 | — | — |
| 2007-03-08 | $90.28 | $324.00 | 373,400 | — | — |
| 2007-03-07 | $88.18 | $316.47 | 289,800 | — | — |
| 2007-03-06 | $89.49 | $321.17 | 372,400 | — | — |
| 2007-03-05 | $86.94 | $312.02 | 560,500 | — | — |
| 2007-03-02 | $89.95 | $322.82 | 874,400 | — | — |
| 2007-03-01 | $90.01 | $323.04 | 643,300 | — | — |
| 2007-02-28 | $90.49 | $324.76 | 565,500 | — | — |
| 2007-02-27 | $89.55 | $321.38 | 527,000 | — | — |
| 2007-02-26 | $91.63 | $328.85 | 341,900 | — | — |
| 2007-02-23 | $91.84 | $329.60 | 293,100 | — | — |
| 2007-02-22 | $93.30 | $334.84 | 214,100 | — | — |
| 2007-02-21 | $93.77 | $336.53 | 213,500 | — | — |
| 2007-02-20 | $94.00 | $337.35 | 346,400 | — | — |
| 2007-02-16 | $93.27 | $334.73 | 322,700 | — | — |
| 2007-02-15 | $94.00 | $337.35 | 401,700 | — | — |
| 2007-02-14 | $92.70 | $332.69 | 669,400 | — | — |
| 2007-02-13 | $93.92 | $337.07 | 447,700 | — | — |
| 2007-02-12 | $92.30 | $331.25 | 443,500 | — | — |
| 2007-02-09 | $94.97 | $340.84 | 936,900 | — | — |
| 2007-02-08 | $95.84 | $343.96 | 435,900 | — | — |
| 2007-02-07 | $97.12 | $348.55 | 575,500 | — | — |
| 2007-02-06 | $96.62 | $346.76 | 330,600 | — | — |
| 2007-02-05 | $93.58 | $335.85 | 254,000 | — | — |
| 2007-02-02 | $94.49 | $339.11 | 188,300 | — | — |
| 2007-02-01 | $94.46 | $339.01 | 204,000 | — | — |
| 2007-01-31 | $93.42 | $335.27 | 224,700 | — | — |
| 2007-01-30 | $93.05 | $333.95 | 571,700 | — | — |
| 2007-01-29 | $90.81 | $325.91 | 296,600 | — | — |
| 2007-01-26 | $91.92 | $329.89 | 289,100 | — | — |
| 2007-01-25 | $91.00 | $326.59 | 460,200 | — | — |
| 2007-01-24 | $89.30 | $320.49 | 295,200 | — | — |
| 2007-01-23 | $88.85 | $318.87 | 293,700 | — | — |
| 2007-01-22 | $88.19 | $316.50 | 414,600 | — | — |
| 2007-01-19 | $88.68 | $318.26 | 200,700 | — | — |
| 2007-01-18 | $87.23 | $313.06 | 100,600 | — | — |
| 2007-01-17 | $87.24 | $313.09 | 146,400 | — | — |
| 2007-01-16 | $87.48 | $313.96 | 164,000 | — | — |
| 2007-01-12 | $85.78 | $307.85 | 128,100 | — | — |
| 2007-01-11 | $85.65 | $307.39 | 206,600 | — | — |
| 2007-01-10 | $84.73 | $304.09 | 257,800 | — | — |
| 2007-01-09 | $83.80 | $300.75 | 188,000 | — | — |
| 2007-01-08 | $81.93 | $294.04 | 169,400 | — | — |
| 2007-01-05 | $82.03 | $294.40 | 154,400 | — | — |
| 2007-01-04 | $83.42 | $299.38 | 199,200 | — | — |
| 2007-01-03 | $84.46 | $303.12 | 229,400 | — | — |