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
- 1970-01-02 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 | $88.99 | $228.18 | 825,500 | — | — |
| 2007-12-28 | $89.05 | $228.34 | 836,900 | — | — |
| 2007-12-27 | $89.22 | $228.77 | 966,200 | — | — |
| 2007-12-26 | $90.43 | $231.88 | 665,100 | — | — |
| 2007-12-24 | $90.71 | $232.60 | 482,900 | — | — |
| 2007-12-21 | $89.24 | $228.83 | 2,189,100 | — | — |
| 2007-12-20 | $88.41 | $226.70 | 1,249,000 | — | — |
| 2007-12-19 | $88.12 | $225.95 | 1,494,800 | — | — |
| 2007-12-18 | $88.28 | $226.36 | 2,665,800 | — | — |
| 2007-12-17 | $89.60 | $229.75 | 1,310,700 | — | — |
| 2007-12-14 | $91.44 | $234.47 | 1,244,700 | — | — |
| 2007-12-13 | $92.76 | $237.85 | 1,433,600 | — | — |
| 2007-12-12 | $91.68 | $235.08 | 1,942,000 | — | — |
| 2007-12-11 | $91.29 | $234.08 | 1,785,300 | — | — |
| 2007-12-10 | $94.00 | $241.03 | 1,433,100 | — | — |
| 2007-12-07 | $93.68 | $240.21 | 1,672,600 | — | — |
| 2007-12-06 | $93.07 | $238.65 | 2,607,700 | — | — |
| 2007-12-05 | $92.43 | $237.01 | 2,376,700 | — | — |
| 2007-12-04 | $89.86 | $230.42 | 1,715,500 | — | — |
| 2007-12-03 | $89.01 | $228.24 | 1,493,800 | — | — |
| 2007-11-30 | $88.78 | $227.65 | 1,921,400 | — | — |
| 2007-11-29 | $88.78 | $227.65 | 1,847,900 | — | — |
| 2007-11-28 | $90.02 | $230.83 | 1,904,400 | — | — |
| 2007-11-27 | $88.23 | $226.24 | 2,161,700 | — | — |
| 2007-11-26 | $87.30 | $223.85 | 1,591,000 | — | — |
| 2007-11-23 | $88.50 | $226.93 | 669,700 | — | — |
| 2007-11-21 | $86.79 | $222.54 | 1,215,900 | — | — |
| 2007-11-20 | $88.46 | $226.83 | 1,871,900 | — | — |
| 2007-11-19 | $88.45 | $226.80 | 1,961,600 | — | — |
| 2007-11-16 | $89.75 | $230.13 | 2,377,800 | — | — |
| 2007-11-15 | $88.01 | $225.67 | 1,716,100 | — | — |
| 2007-11-14 | $88.48 | $226.88 | 2,051,000 | — | — |
| 2007-11-13 | $88.34 | $226.52 | 2,857,600 | — | — |
| 2007-11-12 | $86.76 | $222.47 | 2,010,400 | — | — |
| 2007-11-09 | $88.24 | $226.26 | 2,387,800 | — | — |
| 2007-11-08 | $90.94 | $233.18 | 2,625,800 | — | — |
| 2007-11-07 | $90.46 | $231.95 | 1,992,500 | — | — |
| 2007-11-06 | $93.52 | $239.80 | 2,331,100 | — | — |
| 2007-11-05 | $91.85 | $235.52 | 2,031,000 | — | — |
| 2007-11-02 | $90.13 | $231.11 | 1,552,700 | — | — |
| 2007-11-01 | $89.92 | $230.57 | 2,227,900 | — | — |
| 2007-10-31 | $90.96 | $233.24 | 1,422,500 | — | — |
| 2007-10-30 | $89.98 | $230.72 | 1,580,400 | — | — |
| 2007-10-29 | $90.45 | $231.93 | 1,768,300 | — | — |
| 2007-10-26 | $91.23 | $233.93 | 1,542,200 | — | — |
| 2007-10-25 | $90.38 | $231.75 | 2,783,300 | — | — |
| 2007-10-24 | $90.00 | $230.77 | 3,466,200 | — | — |
| 2007-10-23 | $87.10 | $223.34 | 1,140,600 | — | — |
| 2007-10-22 | $85.94 | $220.36 | 1,121,100 | — | — |
| 2007-10-19 | $85.47 | $219.16 | 1,718,300 | — | — |
| 2007-10-18 | $87.74 | $224.98 | 889,700 | — | — |
| 2007-10-17 | $87.31 | $223.88 | 1,487,700 | — | — |
| 2007-10-16 | $88.18 | $226.11 | 1,260,300 | — | — |
| 2007-10-15 | $88.95 | $228.08 | 2,100,700 | — | — |
| 2007-10-12 | $89.01 | $228.24 | 1,603,900 | — | — |
| 2007-10-11 | $87.01 | $223.11 | 1,657,400 | — | — |
| 2007-10-10 | $85.98 | $220.47 | 1,440,100 | — | — |
| 2007-10-09 | $87.17 | $223.52 | 1,387,700 | — | — |
| 2007-10-08 | $85.90 | $220.26 | 1,405,500 | — | — |
| 2007-10-05 | $84.06 | $215.54 | 1,010,500 | — | — |
| 2007-10-04 | $83.80 | $214.88 | 763,800 | — | — |
| 2007-10-03 | $83.27 | $213.52 | 1,276,000 | — | — |
| 2007-10-02 | $83.35 | $212.98 | 2,438,000 | — | — |
| 2007-10-01 | $84.51 | $215.94 | 1,940,600 | — | — |
| 2007-09-28 | $84.47 | $215.84 | 1,566,600 | — | — |
| 2007-09-27 | $84.79 | $216.66 | 1,050,200 | — | — |
| 2007-09-26 | $84.37 | $215.59 | 1,617,500 | — | — |
| 2007-09-25 | $84.30 | $215.41 | 1,854,500 | — | — |
| 2007-09-24 | $81.74 | $208.87 | 1,536,200 | — | — |
| 2007-09-21 | $82.96 | $211.98 | 2,865,900 | — | — |
| 2007-09-20 | $83.22 | $212.65 | 1,161,100 | — | — |
| 2007-09-19 | $83.00 | $212.08 | 1,438,500 | — | — |
| 2007-09-18 | $81.89 | $209.25 | 1,401,800 | — | — |
| 2007-09-17 | $80.48 | $205.65 | 1,025,900 | — | — |
| 2007-09-14 | $81.12 | $207.28 | 2,154,900 | — | — |
| 2007-09-13 | $80.86 | $206.62 | 1,340,800 | — | — |
| 2007-09-12 | $80.08 | $204.62 | 1,494,900 | — | — |
| 2007-09-11 | $79.53 | $203.22 | 1,468,000 | — | — |
| 2007-09-10 | $78.70 | $201.10 | 1,152,600 | — | — |
| 2007-09-07 | $78.14 | $199.67 | 1,665,600 | — | — |
| 2007-09-06 | $78.85 | $201.48 | 882,100 | — | — |
| 2007-09-05 | $77.87 | $198.98 | 1,087,800 | — | — |
| 2007-09-04 | $79.31 | $202.66 | 1,080,200 | — | — |
| 2007-08-31 | $78.56 | $200.74 | 1,286,300 | — | — |
| 2007-08-30 | $78.09 | $199.54 | 1,016,900 | — | — |
| 2007-08-29 | $78.25 | $199.95 | 1,375,500 | — | — |
| 2007-08-28 | $76.35 | $195.09 | 1,905,400 | — | — |
| 2007-08-27 | $79.47 | $203.06 | 913,500 | — | — |
| 2007-08-24 | $79.20 | $202.38 | 1,065,300 | — | — |
| 2007-08-23 | $77.67 | $198.47 | 915,700 | — | — |
| 2007-08-22 | $78.17 | $199.74 | 1,633,600 | — | — |
| 2007-08-21 | $77.70 | $198.54 | 1,298,100 | — | — |
| 2007-08-20 | $77.50 | $198.03 | 1,290,400 | — | — |
| 2007-08-17 | $77.48 | $197.98 | 2,801,200 | — | — |
| 2007-08-16 | $75.73 | $193.51 | 3,155,200 | — | — |
| 2007-08-15 | $75.28 | $192.36 | 2,374,500 | — | — |
| 2007-08-14 | $75.56 | $193.07 | 2,073,300 | — | — |
| 2007-08-13 | $77.83 | $198.87 | 2,657,400 | — | — |
| 2007-08-10 | $77.31 | $197.55 | 5,590,100 | — | — |
| 2007-08-09 | $74.24 | $189.70 | 5,635,100 | — | — |
| 2007-08-08 | $78.33 | $200.15 | 3,787,500 | — | — |
| 2007-08-07 | $78.24 | $199.92 | 3,486,600 | — | — |
| 2007-08-06 | $79.91 | $204.19 | 2,980,000 | — | — |
| 2007-08-03 | $79.48 | $203.09 | 2,283,800 | — | — |
| 2007-08-02 | $80.32 | $205.24 | 2,574,600 | — | — |
| 2007-08-01 | $78.46 | $200.48 | 2,841,700 | — | — |
| 2007-07-31 | $78.56 | $200.74 | 4,004,000 | — | — |
| 2007-07-30 | $79.51 | $203.17 | 2,340,500 | — | — |
| 2007-07-27 | $79.33 | $202.71 | 2,183,700 | — | — |
| 2007-07-26 | $80.64 | $206.05 | 3,225,800 | — | — |
| 2007-07-25 | $83.09 | $212.31 | 3,977,200 | — | — |
| 2007-07-24 | $80.30 | $205.19 | 2,229,000 | — | — |
| 2007-07-23 | $81.20 | $207.49 | 1,312,900 | — | — |
| 2007-07-20 | $80.65 | $206.08 | 2,685,700 | — | — |
| 2007-07-19 | $80.75 | $206.34 | 2,497,000 | — | — |
| 2007-07-18 | $79.69 | $203.63 | 2,950,200 | — | — |
| 2007-07-17 | $80.73 | $206.28 | 2,052,200 | — | — |
| 2007-07-16 | $79.75 | $203.78 | 1,381,900 | — | — |
| 2007-07-13 | $79.98 | $204.37 | 1,110,300 | — | — |
| 2007-07-12 | $79.83 | $203.98 | 1,508,500 | — | — |
| 2007-07-11 | $78.91 | $201.63 | 2,616,000 | — | — |
| 2007-07-10 | $77.86 | $198.95 | 1,549,200 | — | — |
| 2007-07-09 | $79.54 | $203.24 | 1,354,300 | — | — |
| 2007-07-06 | $79.75 | $203.78 | 1,436,900 | — | — |
| 2007-07-05 | $78.96 | $201.76 | 1,422,100 | — | — |
| 2007-07-03 | $78.48 | $200.54 | 1,079,500 | — | — |
| 2007-07-02 | $78.19 | $199.05 | 3,471,800 | — | — |
| 2007-06-29 | $78.22 | $199.13 | 2,182,400 | — | — |
| 2007-06-28 | $79.00 | $201.12 | 1,490,100 | — | — |
| 2007-06-27 | $78.43 | $199.66 | 1,622,400 | — | — |
| 2007-06-26 | $77.99 | $198.54 | 1,213,600 | — | — |
| 2007-06-25 | $78.57 | $200.02 | 1,875,200 | — | — |
| 2007-06-22 | $78.02 | $198.62 | 2,382,500 | — | — |
| 2007-06-21 | $78.90 | $200.86 | 2,045,600 | — | — |
| 2007-06-20 | $79.48 | $202.34 | 1,437,200 | — | — |
| 2007-06-19 | $80.36 | $204.58 | 1,923,600 | — | — |
| 2007-06-18 | $79.56 | $202.54 | 1,223,400 | — | — |
| 2007-06-15 | $80.25 | $204.30 | 2,894,900 | — | — |
| 2007-06-14 | $80.04 | $203.76 | 1,549,800 | — | — |
| 2007-06-13 | $80.19 | $204.14 | 2,557,600 | — | — |
| 2007-06-12 | $79.24 | $201.73 | 1,824,800 | — | — |
| 2007-06-11 | $80.31 | $204.45 | 1,297,500 | — | — |
| 2007-06-08 | $80.58 | $205.14 | 1,846,200 | — | — |
| 2007-06-07 | $79.62 | $202.69 | 3,417,600 | — | — |
| 2007-06-06 | $78.93 | $200.94 | 1,399,100 | — | — |
| 2007-06-05 | $78.95 | $200.99 | 1,547,700 | — | — |
| 2007-06-04 | $79.50 | $202.39 | 1,603,600 | — | — |
| 2007-06-01 | $79.88 | $203.36 | 1,515,300 | — | — |
| 2007-05-31 | $80.24 | $204.27 | 3,021,200 | — | — |
| 2007-05-30 | $79.45 | $202.26 | 2,976,800 | — | — |
| 2007-05-29 | $80.19 | $204.14 | 2,575,400 | — | — |
| 2007-05-25 | $78.86 | $200.76 | 1,303,600 | — | — |
| 2007-05-24 | $78.61 | $200.12 | 2,104,000 | — | — |
| 2007-05-23 | $79.81 | $203.18 | 1,464,100 | — | — |
| 2007-05-22 | $80.56 | $205.09 | 1,167,300 | — | — |
| 2007-05-21 | $81.96 | $208.65 | 1,781,900 | — | — |
| 2007-05-18 | $81.26 | $206.87 | 1,306,900 | — | — |
| 2007-05-17 | $81.01 | $206.23 | 781,500 | — | — |
| 2007-05-16 | $81.36 | $207.12 | 849,600 | — | — |
| 2007-05-15 | $80.95 | $206.08 | 1,089,800 | — | — |
| 2007-05-14 | $80.36 | $204.58 | 658,100 | — | — |
| 2007-05-11 | $80.15 | $204.04 | 575,900 | — | — |
| 2007-05-10 | $79.51 | $202.41 | 1,134,600 | — | — |
| 2007-05-09 | $80.63 | $205.26 | 945,500 | — | — |
| 2007-05-08 | $80.32 | $204.48 | 1,141,200 | — | — |
| 2007-05-07 | $81.41 | $207.25 | 1,465,600 | — | — |
| 2007-05-04 | $79.69 | $202.87 | 977,300 | — | — |
| 2007-05-03 | $80.47 | $204.86 | 1,223,900 | — | — |
| 2007-05-02 | $79.82 | $203.20 | 1,182,200 | — | — |
| 2007-05-01 | $78.49 | $199.82 | 952,700 | — | — |
| 2007-04-30 | $78.50 | $199.84 | 1,501,700 | — | — |
| 2007-04-27 | $80.27 | $204.35 | 1,297,800 | — | — |
| 2007-04-26 | $79.10 | $201.37 | 1,783,800 | — | — |
| 2007-04-25 | $79.39 | $202.11 | 1,536,700 | — | — |
| 2007-04-24 | $80.07 | $203.84 | 1,425,700 | — | — |
| 2007-04-23 | $79.11 | $201.40 | 1,046,200 | — | — |
| 2007-04-20 | $79.55 | $202.52 | 2,686,000 | — | — |
| 2007-04-19 | $77.96 | $198.47 | 1,616,000 | — | — |
| 2007-04-18 | $77.05 | $196.15 | 751,100 | — | — |
| 2007-04-17 | $76.84 | $195.62 | 797,600 | — | — |
| 2007-04-16 | $77.18 | $196.48 | 1,167,100 | — | — |
| 2007-04-13 | $76.72 | $195.31 | 868,800 | — | — |
| 2007-04-12 | $77.34 | $196.89 | 1,298,100 | — | — |
| 2007-04-11 | $76.72 | $195.31 | 1,265,400 | — | — |
| 2007-04-10 | $78.39 | $198.82 | 1,065,900 | — | — |
| 2007-04-09 | $78.52 | $199.15 | 793,600 | — | — |
| 2007-04-05 | $78.11 | $198.11 | 896,400 | — | — |
| 2007-04-04 | $78.26 | $198.49 | 1,577,300 | — | — |
| 2007-04-03 | $77.38 | $196.26 | 1,007,200 | — | — |
| 2007-04-02 | $76.27 | $193.45 | 1,750,100 | — | — |
| 2007-03-30 | $76.40 | $193.78 | 1,544,600 | — | — |
| 2007-03-29 | $76.65 | $194.41 | 1,095,500 | — | — |
| 2007-03-28 | $76.83 | $194.87 | 1,075,000 | — | — |
| 2007-03-27 | $77.55 | $196.69 | 1,200,600 | — | — |
| 2007-03-26 | $77.59 | $196.79 | 1,198,300 | — | — |
| 2007-03-23 | $77.63 | $196.90 | 1,528,300 | — | — |
| 2007-03-22 | $77.42 | $196.36 | 2,397,800 | — | — |
| 2007-03-21 | $78.54 | $199.20 | 1,456,200 | — | — |
| 2007-03-20 | $78.42 | $198.90 | 967,100 | — | — |
| 2007-03-19 | $78.32 | $198.65 | 1,180,700 | — | — |
| 2007-03-16 | $77.55 | $196.69 | 1,723,800 | — | — |
| 2007-03-15 | $77.48 | $196.52 | 864,300 | — | — |
| 2007-03-14 | $77.58 | $196.77 | 1,309,100 | — | — |
| 2007-03-13 | $76.77 | $194.72 | 1,369,600 | — | — |
| 2007-03-12 | $78.78 | $199.81 | 1,163,000 | — | — |
| 2007-03-09 | $77.32 | $196.11 | 877,800 | — | — |
| 2007-03-08 | $77.09 | $195.53 | 1,224,400 | — | — |
| 2007-03-07 | $76.03 | $192.84 | 1,737,400 | — | — |
| 2007-03-06 | $76.49 | $194.00 | 1,807,500 | — | — |
| 2007-03-05 | $75.13 | $190.56 | 1,345,400 | — | — |
| 2007-03-02 | $75.46 | $191.39 | 1,605,500 | — | — |
| 2007-03-01 | $76.41 | $193.80 | 1,866,500 | — | — |
| 2007-02-28 | $76.38 | $193.73 | 2,551,700 | — | — |
| 2007-02-27 | $75.33 | $191.06 | 2,381,100 | — | — |
| 2007-02-26 | $78.09 | $198.06 | 903,000 | — | — |
| 2007-02-23 | $79.05 | $200.50 | 1,194,900 | — | — |
| 2007-02-22 | $79.18 | $200.83 | 1,263,000 | — | — |
| 2007-02-21 | $78.72 | $199.66 | 1,695,800 | — | — |
| 2007-02-20 | $79.29 | $201.11 | 5,415,600 | — | — |
| 2007-02-16 | $79.25 | $201.01 | 1,901,500 | — | — |
| 2007-02-15 | $79.49 | $201.61 | 1,192,100 | — | — |
| 2007-02-14 | $79.63 | $201.97 | 1,100,000 | — | — |
| 2007-02-13 | $79.81 | $202.43 | 2,291,700 | — | — |
| 2007-02-12 | $78.78 | $199.81 | 1,456,500 | — | — |
| 2007-02-09 | $79.56 | $201.79 | 1,086,000 | — | — |
| 2007-02-08 | $79.24 | $200.98 | 781,800 | — | — |
| 2007-02-07 | $79.44 | $201.49 | 626,300 | — | — |
| 2007-02-06 | $79.57 | $201.82 | 991,100 | — | — |
| 2007-02-05 | $79.07 | $200.55 | 1,231,100 | — | — |
| 2007-02-02 | $78.67 | $199.53 | 1,224,900 | — | — |
| 2007-02-01 | $79.09 | $200.60 | 1,622,500 | — | — |
| 2007-01-31 | $78.15 | $198.22 | 1,219,400 | — | — |
| 2007-01-30 | $77.03 | $195.37 | 1,141,100 | — | — |
| 2007-01-29 | $77.17 | $195.73 | 1,150,800 | — | — |
| 2007-01-26 | $78.05 | $197.96 | 1,927,700 | — | — |
| 2007-01-25 | $77.75 | $197.20 | 1,980,200 | — | — |
| 2007-01-24 | $79.85 | $202.53 | 5,444,600 | — | — |
| 2007-01-23 | $80.89 | $205.16 | 2,425,900 | — | — |
| 2007-01-22 | $78.76 | $199.76 | 1,792,600 | — | — |
| 2007-01-19 | $79.53 | $201.72 | 1,601,200 | — | — |
| 2007-01-18 | $78.86 | $200.02 | 1,756,700 | — | — |
| 2007-01-17 | $80.07 | $203.09 | 1,336,700 | — | — |
| 2007-01-16 | $79.66 | $201.46 | 2,737,200 | — | — |
| 2007-01-12 | $80.09 | $202.55 | 1,721,100 | — | — |
| 2007-01-11 | $80.51 | $203.61 | 2,029,900 | — | — |
| 2007-01-10 | $79.29 | $200.53 | 1,589,900 | — | — |
| 2007-01-09 | $78.31 | $198.05 | 2,729,600 | — | — |
| 2007-01-08 | $78.00 | $197.26 | 2,984,300 | — | — |
| 2007-01-05 | $74.59 | $188.64 | 1,497,300 | — | — |
| 2007-01-04 | $74.42 | $188.21 | 1,357,700 | — | — |
| 2007-01-03 | $73.95 | $187.02 | 1,785,300 | — | — |