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
- 2004-11-18 to 2026-09-03
- 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 | $82.46 | $82.46 | 3,815,600 | — | — |
| 2007-12-28 | $83.00 | $83.00 | 5,134,700 | — | — |
| 2007-12-27 | $81.56 | $81.56 | 5,050,300 | — | — |
| 2007-12-26 | $81.52 | $81.52 | 5,896,700 | — | — |
| 2007-12-24 | $80.14 | $80.14 | 2,863,500 | — | — |
| 2007-12-21 | $80.10 | $80.10 | 4,603,300 | — | — |
| 2007-12-20 | $78.67 | $78.67 | 6,345,600 | — | — |
| 2007-12-19 | $79.24 | $79.24 | 5,638,500 | — | — |
| 2007-12-18 | $79.25 | $79.25 | 6,757,700 | — | — |
| 2007-12-17 | $78.13 | $78.13 | 6,495,900 | — | — |
| 2007-12-14 | $78.52 | $78.52 | 6,827,000 | — | — |
| 2007-12-13 | $78.50 | $78.50 | 9,552,200 | — | — |
| 2007-12-12 | $80.49 | $80.49 | 9,702,500 | — | — |
| 2007-12-11 | $78.84 | $78.84 | 9,579,200 | — | — |
| 2007-12-10 | $80.00 | $80.00 | 4,850,900 | — | — |
| 2007-12-07 | $78.60 | $78.60 | 8,328,500 | — | — |
| 2007-12-06 | $79.37 | $79.37 | 6,840,200 | — | — |
| 2007-12-05 | $78.63 | $78.63 | 7,685,300 | — | — |
| 2007-12-04 | $79.40 | $79.40 | 7,721,900 | — | — |
| 2007-12-03 | $78.28 | $78.28 | 6,265,700 | — | — |
| 2007-11-30 | $77.32 | $77.32 | 9,509,100 | — | — |
| 2007-11-29 | $78.28 | $78.28 | 9,306,700 | — | — |
| 2007-11-28 | $79.57 | $79.57 | 9,706,700 | — | — |
| 2007-11-27 | $80.10 | $80.10 | 7,229,900 | — | — |
| 2007-11-26 | $81.30 | $81.30 | 7,440,200 | — | — |
| 2007-11-23 | $81.25 | $81.25 | 5,259,700 | — | — |
| 2007-11-21 | $79.36 | $79.36 | 7,264,100 | — | — |
| 2007-11-20 | $79.47 | $79.47 | 12,081,600 | — | — |
| 2007-11-19 | $77.24 | $77.24 | 6,088,600 | — | — |
| 2007-11-16 | $77.75 | $77.75 | 8,078,000 | — | — |
| 2007-11-15 | $77.95 | $77.95 | 10,908,200 | — | — |
| 2007-11-14 | $80.28 | $80.28 | 5,703,700 | — | — |
| 2007-11-13 | $79.12 | $79.12 | 11,438,200 | — | — |
| 2007-11-12 | $78.30 | $78.30 | 17,297,000 | — | — |
| 2007-11-09 | $82.18 | $82.18 | 6,947,800 | — | — |
| 2007-11-08 | $82.23 | $82.23 | 17,356,200 | — | — |
| 2007-11-07 | $82.24 | $82.24 | 16,512,900 | — | — |
| 2007-11-06 | $81.43 | $81.43 | 7,692,500 | — | — |
| 2007-11-05 | $79.75 | $79.75 | 5,025,300 | — | — |
| 2007-11-02 | $79.83 | $79.83 | 9,911,400 | — | — |
| 2007-11-01 | $77.93 | $77.93 | 7,545,500 | — | — |
| 2007-10-31 | $78.62 | $78.62 | 8,872,900 | — | — |
| 2007-10-30 | $77.35 | $77.35 | 5,608,600 | — | — |
| 2007-10-29 | $78.12 | $78.12 | 6,881,000 | — | — |
| 2007-10-26 | $77.69 | $77.69 | 8,544,200 | — | — |
| 2007-10-25 | $76.03 | $76.03 | 6,487,800 | — | — |
| 2007-10-24 | $75.52 | $75.52 | 5,660,600 | — | — |
| 2007-10-23 | $75.23 | $75.23 | 3,096,400 | — | — |
| 2007-10-22 | $74.60 | $74.60 | 8,636,500 | — | — |
| 2007-10-19 | $75.70 | $75.70 | 9,507,800 | — | — |
| 2007-10-18 | $76.00 | $76.00 | 5,646,900 | — | — |
| 2007-10-17 | $74.50 | $74.50 | 9,355,300 | — | — |
| 2007-10-16 | $75.12 | $75.12 | 6,622,900 | — | — |
| 2007-10-15 | $75.14 | $75.14 | 6,705,300 | — | — |
| 2007-10-12 | $74.59 | $74.59 | 3,604,200 | — | — |
| 2007-10-11 | $73.91 | $73.91 | 10,291,400 | — | — |
| 2007-10-10 | $73.36 | $73.36 | 4,615,000 | — | — |
| 2007-10-09 | $73.09 | $73.09 | 7,416,100 | — | — |
| 2007-10-08 | $72.53 | $72.53 | 3,447,600 | — | — |
| 2007-10-05 | $73.40 | $73.40 | 10,597,200 | — | — |
| 2007-10-04 | $72.87 | $72.87 | 9,178,500 | — | — |
| 2007-10-03 | $71.90 | $71.90 | 8,186,000 | — | — |
| 2007-10-02 | $72.35 | $72.35 | 10,720,000 | — | — |
| 2007-10-01 | $73.90 | $73.90 | 4,823,700 | — | — |
| 2007-09-28 | $73.51 | $73.51 | 8,837,600 | — | — |
| 2007-09-27 | $72.70 | $72.70 | 5,728,200 | — | — |
| 2007-09-26 | $72.00 | $72.00 | 9,418,300 | — | — |
| 2007-09-25 | $72.33 | $72.33 | 5,503,500 | — | — |
| 2007-09-24 | $72.28 | $72.28 | 6,475,100 | — | — |
| 2007-09-21 | $72.34 | $72.34 | 9,937,400 | — | — |
| 2007-09-20 | $72.72 | $72.72 | 11,945,000 | — | — |
| 2007-09-19 | $71.43 | $71.43 | 10,937,800 | — | — |
| 2007-09-18 | $71.70 | $71.70 | 14,253,100 | — | — |
| 2007-09-17 | $70.97 | $70.97 | 7,457,800 | — | — |
| 2007-09-14 | $69.99 | $69.99 | 7,733,200 | — | — |
| 2007-09-13 | $70.08 | $70.08 | 4,612,400 | — | — |
| 2007-09-12 | $70.46 | $70.46 | 8,032,800 | — | — |
| 2007-09-11 | $70.52 | $70.52 | 11,182,400 | — | — |
| 2007-09-10 | $69.62 | $69.62 | 7,598,500 | — | — |
| 2007-09-07 | $69.39 | $69.39 | 14,960,000 | — | — |
| 2007-09-06 | $68.86 | $68.86 | 15,880,800 | — | — |
| 2007-09-05 | $67.56 | $67.56 | 6,268,300 | — | — |
| 2007-09-04 | $67.44 | $67.44 | 6,640,300 | — | — |
| 2007-08-31 | $66.52 | $66.52 | 4,089,900 | — | — |
| 2007-08-30 | $65.80 | $65.80 | 3,027,700 | — | — |
| 2007-08-29 | $66.07 | $66.07 | 4,469,800 | — | — |
| 2007-08-28 | $65.59 | $65.59 | 3,473,100 | — | — |
| 2007-08-27 | $65.98 | $65.98 | 1,865,700 | — | — |
| 2007-08-24 | $66.11 | $66.11 | 3,648,300 | — | — |
| 2007-08-23 | $65.31 | $65.31 | 3,027,400 | — | — |
| 2007-08-22 | $65.40 | $65.40 | 4,251,100 | — | — |
| 2007-08-21 | $65.07 | $65.07 | 4,478,600 | — | — |
| 2007-08-20 | $65.12 | $65.12 | 4,475,200 | — | — |
| 2007-08-17 | $65.01 | $65.01 | 6,374,300 | — | — |
| 2007-08-16 | $64.68 | $64.68 | 18,367,500 | — | — |
| 2007-08-15 | $66.13 | $66.13 | 5,886,400 | — | — |
| 2007-08-14 | $66.29 | $66.29 | 4,749,600 | — | — |
| 2007-08-13 | $66.26 | $66.26 | 3,644,000 | — | — |
| 2007-08-10 | $66.57 | $66.57 | 8,831,700 | — | — |
| 2007-08-09 | $65.46 | $65.46 | 9,407,200 | — | — |
| 2007-08-08 | $66.77 | $66.77 | 4,252,100 | — | — |
| 2007-08-07 | $66.48 | $66.48 | 4,147,200 | — | — |
| 2007-08-06 | $66.52 | $66.52 | 2,973,200 | — | — |
| 2007-08-03 | $66.69 | $66.69 | 10,736,000 | — | — |
| 2007-08-02 | $65.89 | $65.89 | 5,331,500 | — | — |
| 2007-08-01 | $65.93 | $65.93 | 6,364,400 | — | — |
| 2007-07-31 | $65.79 | $65.79 | 4,006,500 | — | — |
| 2007-07-30 | $65.77 | $65.77 | 3,046,800 | — | — |
| 2007-07-27 | $65.41 | $65.41 | 5,341,900 | — | — |
| 2007-07-26 | $65.65 | $65.65 | 10,704,100 | — | — |
| 2007-07-25 | $66.90 | $66.90 | 7,530,500 | — | — |
| 2007-07-24 | $67.47 | $67.47 | 3,763,000 | — | — |
| 2007-07-23 | $67.47 | $67.47 | 3,892,400 | — | — |
| 2007-07-20 | $67.58 | $67.58 | 5,408,600 | — | — |
| 2007-07-19 | $67.01 | $67.01 | 4,607,900 | — | — |
| 2007-07-18 | $66.62 | $66.62 | 5,238,700 | — | — |
| 2007-07-17 | $65.75 | $65.75 | 1,878,600 | — | — |
| 2007-07-16 | $65.82 | $65.82 | 4,579,600 | — | — |
| 2007-07-13 | $66.03 | $66.03 | 3,817,800 | — | — |
| 2007-07-12 | $66.02 | $66.02 | 5,870,600 | — | — |
| 2007-07-11 | $65.44 | $65.44 | 3,647,000 | — | — |
| 2007-07-10 | $65.61 | $65.61 | 4,016,200 | — | — |
| 2007-07-09 | $65.38 | $65.38 | 5,280,800 | — | — |
| 2007-07-06 | $64.96 | $64.96 | 8,080,700 | — | — |
| 2007-07-05 | $64.42 | $64.42 | 4,333,200 | — | — |
| 2007-07-03 | $64.74 | $64.74 | 1,835,300 | — | — |
| 2007-07-02 | $65.02 | $65.02 | 2,706,200 | — | — |
| 2007-06-29 | $64.27 | $64.27 | 2,756,400 | — | — |
| 2007-06-28 | $64.26 | $64.26 | 4,231,700 | — | — |
| 2007-06-27 | $63.67 | $63.67 | 4,689,400 | — | — |
| 2007-06-26 | $63.62 | $63.62 | 8,276,400 | — | — |
| 2007-06-25 | $64.43 | $64.43 | 3,424,900 | — | — |
| 2007-06-22 | $64.78 | $64.78 | 1,890,800 | — | — |
| 2007-06-21 | $64.56 | $64.56 | 2,709,200 | — | — |
| 2007-06-20 | $64.71 | $64.71 | 2,591,600 | — | — |
| 2007-06-19 | $65.48 | $65.48 | 2,700,900 | — | — |
| 2007-06-18 | $64.95 | $64.95 | 1,791,000 | — | — |
| 2007-06-15 | $64.85 | $64.85 | 3,032,900 | — | — |
| 2007-06-14 | $64.60 | $64.60 | 2,765,400 | — | — |
| 2007-06-13 | $64.53 | $64.53 | 2,803,300 | — | — |
| 2007-06-12 | $64.10 | $64.10 | 4,073,200 | — | — |
| 2007-06-11 | $64.70 | $64.70 | 4,606,600 | — | — |
| 2007-06-08 | $64.22 | $64.22 | 7,313,100 | — | — |
| 2007-06-07 | $65.26 | $65.26 | 6,394,300 | — | — |
| 2007-06-06 | $66.41 | $66.41 | 3,596,600 | — | — |
| 2007-06-05 | $66.37 | $66.37 | 3,728,100 | — | — |
| 2007-06-04 | $66.54 | $66.54 | 2,626,300 | — | — |
| 2007-06-01 | $66.44 | $66.44 | 5,634,800 | — | — |
| 2007-05-31 | $65.54 | $65.54 | 7,530,700 | — | — |
| 2007-05-30 | $64.72 | $64.72 | 2,742,800 | — | — |
| 2007-05-29 | $65.07 | $65.07 | 3,343,100 | — | — |
| 2007-05-25 | $64.94 | $64.94 | 4,217,600 | — | — |
| 2007-05-24 | $64.75 | $64.75 | 6,228,000 | — | — |
| 2007-05-23 | $65.54 | $65.54 | 6,441,800 | — | — |
| 2007-05-22 | $65.20 | $65.20 | 5,886,700 | — | — |
| 2007-05-21 | $65.67 | $65.67 | 10,954,300 | — | — |
| 2007-05-18 | $65.52 | $65.52 | 3,158,200 | — | — |
| 2007-05-17 | $65.06 | $65.06 | 8,707,000 | — | — |
| 2007-05-16 | $65.60 | $65.60 | 7,268,500 | — | — |
| 2007-05-15 | $66.54 | $66.54 | 2,566,600 | — | — |
| 2007-05-14 | $66.28 | $66.28 | 3,597,600 | — | — |
| 2007-05-11 | $66.45 | $66.45 | 2,937,300 | — | — |
| 2007-05-10 | $66.00 | $66.00 | 5,536,000 | — | — |
| 2007-05-09 | $67.45 | $67.45 | 4,647,500 | — | — |
| 2007-05-08 | $67.88 | $67.88 | 2,475,300 | — | — |
| 2007-05-07 | $68.25 | $68.25 | 1,995,100 | — | — |
| 2007-05-04 | $68.19 | $68.19 | 3,313,800 | — | — |
| 2007-05-03 | $67.49 | $67.49 | 3,936,200 | — | — |
| 2007-05-02 | $66.66 | $66.66 | 4,499,300 | — | — |
| 2007-05-01 | $66.69 | $66.69 | 3,946,300 | — | — |
| 2007-04-30 | $67.09 | $67.09 | 2,605,400 | — | — |
| 2007-04-27 | $67.56 | $67.56 | 5,231,700 | — | — |
| 2007-04-26 | $66.87 | $66.87 | 4,668,000 | — | — |
| 2007-04-25 | $67.89 | $67.89 | 2,614,100 | — | — |
| 2007-04-24 | $67.73 | $67.73 | 5,073,700 | — | — |
| 2007-04-23 | $68.26 | $68.26 | 2,487,500 | — | — |
| 2007-04-20 | $68.70 | $68.70 | 3,358,100 | — | — |
| 2007-04-19 | $67.53 | $67.53 | 5,344,600 | — | — |
| 2007-04-18 | $68.38 | $68.38 | 4,933,500 | — | — |
| 2007-04-17 | $68.00 | $68.00 | 4,159,000 | — | — |
| 2007-04-16 | $68.40 | $68.40 | 7,912,300 | — | — |
| 2007-04-13 | $67.84 | $67.84 | 5,062,700 | — | — |
| 2007-04-12 | $66.99 | $66.99 | 6,021,900 | — | — |
| 2007-04-11 | $67.08 | $67.08 | 4,357,100 | — | — |
| 2007-04-10 | $67.16 | $67.16 | 2,741,900 | — | — |
| 2007-04-09 | $66.53 | $66.53 | 3,297,300 | — | — |
| 2007-04-05 | $66.86 | $66.86 | 3,592,700 | — | — |
| 2007-04-04 | $66.81 | $66.81 | 7,126,100 | — | — |
| 2007-04-03 | $65.83 | $65.83 | 4,141,700 | — | — |
| 2007-04-02 | $65.85 | $65.85 | 5,378,100 | — | — |
| 2007-03-30 | $65.74 | $65.74 | 4,290,200 | — | — |
| 2007-03-29 | $65.65 | $65.65 | 5,448,300 | — | — |
| 2007-03-28 | $66.05 | $66.05 | 6,310,000 | — | — |
| 2007-03-27 | $65.70 | $65.70 | 3,261,700 | — | — |
| 2007-03-26 | $65.84 | $65.84 | 3,928,800 | — | — |
| 2007-03-23 | $65.15 | $65.15 | 5,593,000 | — | — |
| 2007-03-22 | $65.76 | $65.76 | 4,719,700 | — | — |
| 2007-03-21 | $65.82 | $65.82 | 5,059,000 | — | — |
| 2007-03-20 | $65.27 | $65.27 | 4,416,300 | — | — |
| 2007-03-19 | $64.74 | $64.74 | 2,990,500 | — | — |
| 2007-03-16 | $64.62 | $64.62 | 5,040,100 | — | — |
| 2007-03-15 | $63.98 | $63.98 | 7,037,700 | — | — |
| 2007-03-14 | $63.94 | $63.94 | 7,417,000 | — | — |
| 2007-03-13 | $63.72 | $63.72 | 4,332,100 | — | — |
| 2007-03-12 | $64.37 | $64.37 | 4,558,800 | — | — |
| 2007-03-09 | $64.25 | $64.25 | 9,025,500 | — | — |
| 2007-03-08 | $64.48 | $64.48 | 4,285,000 | — | — |
| 2007-03-07 | $64.30 | $64.30 | 6,131,800 | — | — |
| 2007-03-06 | $64.15 | $64.15 | 6,992,700 | — | — |
| 2007-03-05 | $62.93 | $62.93 | 9,829,800 | — | — |
| 2007-03-02 | $63.71 | $63.71 | 13,732,200 | — | — |
| 2007-03-01 | $65.82 | $65.82 | 7,108,000 | — | — |
| 2007-02-28 | $66.48 | $66.48 | 8,924,200 | — | — |
| 2007-02-27 | $65.41 | $65.41 | 15,208,600 | — | — |
| 2007-02-26 | $68.10 | $68.10 | 5,254,200 | — | — |
| 2007-02-23 | $67.72 | $67.72 | 8,126,200 | — | — |
| 2007-02-22 | $67.15 | $67.15 | 6,562,800 | — | — |
| 2007-02-21 | $67.35 | $67.35 | 11,076,700 | — | — |
| 2007-02-20 | $65.31 | $65.31 | 4,810,700 | — | — |
| 2007-02-16 | $66.36 | $66.36 | 3,200,400 | — | — |
| 2007-02-15 | $66.41 | $66.41 | 7,673,400 | — | — |
| 2007-02-14 | $66.37 | $66.37 | 4,174,600 | — | — |
| 2007-02-13 | $65.84 | $65.84 | 4,143,300 | — | — |
| 2007-02-12 | $65.67 | $65.67 | 4,113,500 | — | — |
| 2007-02-09 | $66.12 | $66.12 | 6,816,500 | — | — |
| 2007-02-08 | $65.52 | $65.52 | 4,769,900 | — | — |
| 2007-02-07 | $64.63 | $64.63 | 3,075,300 | — | — |
| 2007-02-06 | $64.79 | $64.79 | 2,928,800 | — | — |
| 2007-02-05 | $64.31 | $64.31 | 2,553,500 | — | — |
| 2007-02-02 | $64.28 | $64.28 | 9,078,500 | — | — |
| 2007-02-01 | $65.22 | $65.22 | 6,284,700 | — | — |
| 2007-01-31 | $64.83 | $64.83 | 5,900,900 | — | — |
| 2007-01-30 | $64.22 | $64.22 | 3,094,200 | — | — |
| 2007-01-29 | $63.77 | $63.77 | 3,487,300 | — | — |
| 2007-01-26 | $64.17 | $64.17 | 3,493,900 | — | — |
| 2007-01-25 | $64.06 | $64.06 | 5,985,700 | — | — |
| 2007-01-24 | $64.33 | $64.33 | 5,241,200 | — | — |
| 2007-01-23 | $64.23 | $64.23 | 6,322,000 | — | — |
| 2007-01-22 | $62.72 | $62.72 | 3,941,200 | — | — |
| 2007-01-19 | $63.00 | $63.00 | 3,258,400 | — | — |
| 2007-01-18 | $62.26 | $62.26 | 4,460,100 | — | — |
| 2007-01-17 | $62.64 | $62.64 | 4,516,200 | — | — |
| 2007-01-16 | $61.97 | $61.97 | 3,201,000 | — | — |
| 2007-01-12 | $62.17 | $62.17 | 5,840,200 | — | — |
| 2007-01-11 | $60.63 | $60.63 | 4,640,000 | — | — |
| 2007-01-10 | $60.59 | $60.59 | 3,766,000 | — | — |
| 2007-01-09 | $60.85 | $60.85 | 4,170,400 | — | — |
| 2007-01-08 | $60.48 | $60.48 | 3,478,700 | — | — |
| 2007-01-05 | $60.17 | $60.17 | 12,500,100 | — | — |
| 2007-01-04 | $61.65 | $61.65 | 4,858,600 | — | — |
| 2007-01-03 | $62.28 | $62.28 | 8,061,900 | — | — |