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
- 2000-12-08 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 | $97.00 | $101.39 | 1,931,900 | — | — |
| 2007-12-28 | $99.17 | $103.66 | 2,262,200 | — | — |
| 2007-12-27 | $100.82 | $105.38 | 2,046,500 | — | — |
| 2007-12-26 | $103.32 | $107.99 | 1,795,800 | — | — |
| 2007-12-24 | $100.87 | $105.43 | 1,992,200 | — | — |
| 2007-12-21 | $102.50 | $107.14 | 3,727,900 | — | — |
| 2007-12-20 | $100.11 | $104.64 | 3,236,800 | — | — |
| 2007-12-19 | $96.96 | $101.35 | 3,713,600 | — | — |
| 2007-12-18 | $94.35 | $98.62 | 8,491,100 | — | — |
| 2007-12-17 | $101.82 | $106.43 | 2,902,400 | — | — |
| 2007-12-14 | $104.04 | $108.75 | 2,084,400 | — | — |
| 2007-12-13 | $105.06 | $109.81 | 3,424,500 | — | — |
| 2007-12-12 | $101.73 | $106.33 | 6,103,900 | — | — |
| 2007-12-11 | $104.79 | $109.53 | 4,704,600 | — | — |
| 2007-12-10 | $111.85 | $116.91 | 2,438,600 | — | — |
| 2007-12-07 | $109.23 | $114.17 | 2,969,900 | — | — |
| 2007-12-06 | $109.35 | $114.30 | 2,723,000 | — | — |
| 2007-12-05 | $108.47 | $113.38 | 3,874,400 | — | — |
| 2007-12-04 | $107.18 | $112.03 | 5,668,300 | — | — |
| 2007-12-03 | $104.03 | $108.74 | 3,548,200 | — | — |
| 2007-11-30 | $107.35 | $112.21 | 4,608,900 | — | — |
| 2007-11-29 | $106.08 | $110.88 | 5,065,900 | — | — |
| 2007-11-28 | $107.95 | $112.83 | 6,778,000 | — | — |
| 2007-11-27 | $103.00 | $107.66 | 8,535,200 | — | — |
| 2007-11-26 | $96.71 | $101.08 | 9,949,400 | — | — |
| 2007-11-23 | $91.86 | $96.01 | 1,658,600 | — | — |
| 2007-11-21 | $91.20 | $95.32 | 3,118,700 | — | — |
| 2007-11-20 | $93.59 | $97.82 | 3,931,200 | — | — |
| 2007-11-19 | $93.52 | $97.75 | 5,923,900 | — | — |
| 2007-11-16 | $97.51 | $101.92 | 22,014,900 | — | — |
| 2007-11-15 | $84.00 | $87.80 | 3,778,000 | — | — |
| 2007-11-14 | $85.60 | $89.47 | 3,739,800 | — | — |
| 2007-11-13 | $86.06 | $89.95 | 4,385,600 | — | — |
| 2007-11-12 | $82.32 | $86.04 | 5,181,200 | — | — |
| 2007-11-09 | $85.85 | $89.73 | 5,722,000 | — | — |
| 2007-11-08 | $85.68 | $89.56 | 9,037,500 | — | — |
| 2007-11-07 | $89.34 | $93.38 | 11,437,300 | — | — |
| 2007-11-06 | $100.56 | $105.11 | 6,007,100 | — | — |
| 2007-11-05 | $95.08 | $99.38 | 6,764,200 | — | — |
| 2007-11-02 | $98.44 | $102.89 | 7,069,600 | — | — |
| 2007-11-01 | $100.01 | $104.53 | 15,504,800 | — | — |
| 2007-10-31 | $107.40 | $112.26 | 22,994,900 | — | — |
| 2007-10-30 | $120.48 | $125.93 | 6,248,500 | — | — |
| 2007-10-29 | $123.80 | $129.40 | 5,741,100 | — | — |
| 2007-10-26 | $117.15 | $122.45 | 4,045,100 | — | — |
| 2007-10-25 | $118.14 | $123.48 | 5,067,100 | — | — |
| 2007-10-24 | $121.81 | $127.32 | 7,856,600 | — | — |
| 2007-10-23 | $120.53 | $125.98 | 5,314,100 | — | — |
| 2007-10-22 | $115.18 | $120.39 | 5,168,700 | — | — |
| 2007-10-19 | $110.10 | $115.08 | 4,556,900 | — | — |
| 2007-10-18 | $115.14 | $120.35 | 3,548,200 | — | — |
| 2007-10-17 | $113.20 | $118.32 | 4,231,000 | — | — |
| 2007-10-16 | $112.25 | $117.33 | 4,687,200 | — | — |
| 2007-10-15 | $112.44 | $117.53 | 4,918,000 | — | — |
| 2007-10-12 | $113.99 | $119.15 | 4,368,200 | — | — |
| 2007-10-11 | $109.10 | $114.03 | 6,609,300 | — | — |
| 2007-10-10 | $111.54 | $116.58 | 4,377,400 | — | — |
| 2007-10-09 | $111.70 | $116.75 | 6,442,700 | — | — |
| 2007-10-08 | $108.46 | $113.37 | 7,160,900 | — | — |
| 2007-10-05 | $103.71 | $108.40 | 5,631,200 | — | — |
| 2007-10-04 | $100.95 | $105.52 | 9,990,400 | — | — |
| 2007-10-03 | $96.52 | $100.89 | 10,237,300 | — | — |
| 2007-10-02 | $100.10 | $104.63 | 19,929,900 | — | — |
| 2007-10-01 | $107.23 | $112.08 | 22,746,000 | — | — |
| 2007-09-28 | $119.40 | $124.80 | 3,345,300 | — | — |
| 2007-09-27 | $121.14 | $126.62 | 2,939,600 | — | — |
| 2007-09-26 | $117.25 | $122.55 | 3,317,100 | — | — |
| 2007-09-25 | $119.09 | $124.48 | 4,230,300 | — | — |
| 2007-09-24 | $115.03 | $120.23 | 3,896,800 | — | — |
| 2007-09-21 | $108.70 | $113.62 | 2,777,800 | — | — |
| 2007-09-20 | $106.90 | $111.73 | 2,295,200 | — | — |
| 2007-09-19 | $107.72 | $112.59 | 2,907,900 | — | — |
| 2007-09-18 | $108.70 | $113.62 | 3,735,900 | — | — |
| 2007-09-17 | $104.53 | $109.26 | 2,457,100 | — | — |
| 2007-09-14 | $106.36 | $111.17 | 1,936,100 | — | — |
| 2007-09-13 | $106.77 | $111.60 | 2,046,100 | — | — |
| 2007-09-12 | $107.09 | $111.93 | 2,600,700 | — | — |
| 2007-09-11 | $106.88 | $111.71 | 2,112,700 | — | — |
| 2007-09-10 | $104.34 | $109.06 | 2,643,900 | — | — |
| 2007-09-07 | $105.26 | $110.02 | 3,995,300 | — | — |
| 2007-09-06 | $107.27 | $112.12 | 3,117,400 | — | — |
| 2007-09-05 | $105.87 | $110.66 | 4,493,000 | — | — |
| 2007-09-04 | $104.45 | $109.17 | 5,482,200 | — | — |
| 2007-08-31 | $101.83 | $106.44 | 4,576,200 | — | — |
| 2007-08-30 | $102.54 | $107.18 | 3,775,800 | — | — |
| 2007-08-29 | $100.96 | $105.53 | 3,147,300 | — | — |
| 2007-08-28 | $96.38 | $100.74 | 3,519,800 | — | — |
| 2007-08-27 | $101.93 | $106.54 | 2,163,600 | — | — |
| 2007-08-24 | $104.00 | $108.70 | 2,138,000 | — | — |
| 2007-08-23 | $101.30 | $105.88 | 2,982,500 | — | — |
| 2007-08-22 | $101.37 | $105.95 | 3,276,900 | — | — |
| 2007-08-21 | $102.50 | $107.14 | 4,232,200 | — | — |
| 2007-08-20 | $97.73 | $102.15 | 3,443,800 | — | — |
| 2007-08-17 | $92.33 | $96.51 | 4,113,300 | — | — |
| 2007-08-16 | $89.74 | $93.80 | 6,253,400 | — | — |
| 2007-08-15 | $91.20 | $95.32 | 4,122,800 | — | — |
| 2007-08-14 | $92.61 | $96.80 | 4,485,500 | — | — |
| 2007-08-13 | $100.26 | $104.79 | 2,796,700 | — | — |
| 2007-08-10 | $99.57 | $103.29 | 4,012,800 | — | — |
| 2007-08-09 | $102.32 | $106.14 | 3,892,500 | — | — |
| 2007-08-08 | $103.93 | $107.81 | 3,733,300 | — | — |
| 2007-08-07 | $100.33 | $104.08 | 3,823,800 | — | — |
| 2007-08-06 | $96.82 | $100.44 | 3,910,400 | — | — |
| 2007-08-03 | $98.66 | $102.35 | 5,016,300 | — | — |
| 2007-08-02 | $97.89 | $101.55 | 5,009,100 | — | — |
| 2007-08-01 | $92.61 | $96.07 | 8,030,500 | — | — |
| 2007-07-31 | $83.90 | $87.03 | 3,873,800 | — | — |
| 2007-07-30 | $85.07 | $88.25 | 3,214,500 | — | — |
| 2007-07-27 | $79.90 | $82.88 | 5,064,900 | — | — |
| 2007-07-26 | $82.80 | $85.89 | 5,326,600 | — | — |
| 2007-07-25 | $84.36 | $87.51 | 3,604,500 | — | — |
| 2007-07-24 | $80.16 | $83.15 | 1,918,800 | — | — |
| 2007-07-23 | $80.64 | $83.65 | 3,605,800 | — | — |
| 2007-07-20 | $79.71 | $82.69 | 2,213,400 | — | — |
| 2007-07-19 | $82.02 | $85.08 | 1,988,800 | — | — |
| 2007-07-18 | $79.36 | $82.32 | 2,748,000 | — | — |
| 2007-07-17 | $80.00 | $82.99 | 2,897,800 | — | — |
| 2007-07-16 | $82.74 | $85.83 | 2,318,700 | — | — |
| 2007-07-13 | $82.28 | $85.35 | 1,232,300 | — | — |
| 2007-07-12 | $81.48 | $84.52 | 2,384,600 | — | — |
| 2007-07-11 | $79.69 | $82.67 | 1,309,300 | — | — |
| 2007-07-10 | $77.92 | $80.83 | 1,706,900 | — | — |
| 2007-07-09 | $78.89 | $81.84 | 1,652,600 | — | — |
| 2007-07-06 | $77.66 | $80.56 | 1,741,600 | — | — |
| 2007-07-05 | $76.34 | $79.19 | 1,709,400 | — | — |
| 2007-07-03 | $75.18 | $77.99 | 811,100 | — | — |
| 2007-07-02 | $76.05 | $78.89 | 2,489,300 | — | — |
| 2007-06-29 | $73.97 | $76.73 | 1,628,200 | — | — |
| 2007-06-28 | $73.42 | $76.16 | 2,600,100 | — | — |
| 2007-06-27 | $75.03 | $77.83 | 2,590,600 | — | — |
| 2007-06-26 | $71.62 | $74.30 | 2,327,100 | — | — |
| 2007-06-25 | $72.35 | $75.05 | 3,126,500 | — | — |
| 2007-06-22 | $70.83 | $73.48 | 8,082,900 | — | — |
| 2007-06-21 | $70.69 | $73.33 | 2,255,000 | — | — |
| 2007-06-20 | $68.36 | $70.91 | 2,115,700 | — | — |
| 2007-06-19 | $70.95 | $73.60 | 2,100,900 | — | — |
| 2007-06-18 | $71.57 | $74.24 | 2,866,700 | — | — |
| 2007-06-15 | $69.77 | $72.38 | 2,698,400 | — | — |
| 2007-06-14 | $68.77 | $71.34 | 2,296,500 | — | — |
| 2007-06-13 | $67.43 | $69.95 | 2,415,100 | — | — |
| 2007-06-12 | $65.67 | $68.12 | 2,172,700 | — | — |
| 2007-06-11 | $66.08 | $68.55 | 2,555,600 | — | — |
| 2007-06-08 | $63.82 | $66.20 | 1,434,400 | — | — |
| 2007-06-07 | $62.66 | $65.00 | 1,667,100 | — | — |
| 2007-06-06 | $64.17 | $66.57 | 1,425,800 | — | — |
| 2007-06-05 | $63.94 | $66.33 | 1,440,000 | — | — |
| 2007-06-04 | $64.08 | $66.47 | 1,379,100 | — | — |
| 2007-06-01 | $64.97 | $67.40 | 1,310,800 | — | — |
| 2007-05-31 | $64.33 | $66.73 | 3,107,800 | — | — |
| 2007-05-30 | $64.98 | $67.41 | 4,645,500 | — | — |
| 2007-05-29 | $60.46 | $62.72 | 1,149,700 | — | — |
| 2007-05-25 | $60.09 | $62.33 | 1,511,000 | — | — |
| 2007-05-24 | $60.87 | $63.14 | 3,489,100 | — | — |
| 2007-05-23 | $60.13 | $62.38 | 3,564,400 | — | — |
| 2007-05-22 | $58.34 | $60.52 | 2,133,500 | — | — |
| 2007-05-21 | $57.40 | $59.54 | 2,152,300 | — | — |
| 2007-05-18 | $56.83 | $58.95 | 2,094,500 | — | — |
| 2007-05-17 | $55.42 | $57.49 | 666,200 | — | — |
| 2007-05-16 | $55.76 | $57.84 | 1,486,600 | — | — |
| 2007-05-15 | $55.80 | $57.88 | 1,473,900 | — | — |
| 2007-05-14 | $56.05 | $58.14 | 1,121,000 | — | — |
| 2007-05-11 | $56.17 | $58.27 | 1,164,000 | — | — |
| 2007-05-10 | $55.56 | $57.64 | 1,543,400 | — | — |
| 2007-05-09 | $56.61 | $58.72 | 1,354,600 | — | — |
| 2007-05-08 | $55.72 | $57.80 | 1,306,400 | — | — |
| 2007-05-07 | $55.72 | $57.80 | 1,247,100 | — | — |
| 2007-05-04 | $55.45 | $57.52 | 1,950,000 | — | — |
| 2007-05-03 | $56.65 | $58.77 | 2,130,500 | — | — |
| 2007-05-02 | $56.94 | $59.07 | 8,134,900 | — | — |
| 2007-05-01 | $59.37 | $61.59 | 3,301,900 | — | — |
| 2007-04-30 | $58.19 | $60.36 | 4,335,100 | — | — |
| 2007-04-27 | $58.61 | $60.80 | 2,339,300 | — | — |
| 2007-04-26 | $57.96 | $60.13 | 2,297,600 | — | — |
| 2007-04-25 | $56.29 | $58.39 | 2,298,200 | — | — |
| 2007-04-24 | $54.82 | $56.87 | 1,040,400 | — | — |
| 2007-04-23 | $55.12 | $57.18 | 1,088,500 | — | — |
| 2007-04-20 | $55.01 | $57.06 | 1,680,000 | — | — |
| 2007-04-19 | $55.11 | $57.17 | 1,213,800 | — | — |
| 2007-04-18 | $54.70 | $56.74 | 1,127,300 | — | — |
| 2007-04-17 | $54.19 | $56.21 | 1,223,400 | — | — |
| 2007-04-16 | $54.15 | $56.17 | 1,070,700 | — | — |
| 2007-04-13 | $53.60 | $55.60 | 879,300 | — | — |
| 2007-04-12 | $53.39 | $55.38 | 1,176,400 | — | — |
| 2007-04-11 | $52.69 | $54.66 | 1,202,400 | — | — |
| 2007-04-10 | $53.49 | $55.49 | 1,748,600 | — | — |
| 2007-04-09 | $53.76 | $55.77 | 1,013,200 | — | — |
| 2007-04-05 | $54.07 | $56.09 | 1,093,400 | — | — |
| 2007-04-04 | $54.03 | $56.05 | 1,528,400 | — | — |
| 2007-04-03 | $54.81 | $56.86 | 1,031,700 | — | — |
| 2007-04-02 | $54.30 | $56.33 | 1,034,200 | — | — |
| 2007-03-30 | $54.15 | $56.17 | 1,426,400 | — | — |
| 2007-03-29 | $54.29 | $56.32 | 1,710,100 | — | — |
| 2007-03-28 | $53.86 | $55.87 | 1,530,400 | — | — |
| 2007-03-27 | $54.34 | $56.37 | 1,102,200 | — | — |
| 2007-03-26 | $55.07 | $57.13 | 1,495,800 | — | — |
| 2007-03-23 | $55.64 | $57.72 | 900,100 | — | — |
| 2007-03-22 | $55.83 | $57.92 | 1,400,600 | — | — |
| 2007-03-21 | $55.80 | $57.88 | 1,620,100 | — | — |
| 2007-03-20 | $54.87 | $56.92 | 1,260,500 | — | — |
| 2007-03-19 | $54.51 | $56.55 | 1,642,400 | — | — |
| 2007-03-16 | $53.76 | $55.77 | 2,019,800 | — | — |
| 2007-03-15 | $53.57 | $55.57 | 1,628,900 | — | — |
| 2007-03-14 | $53.34 | $55.33 | 1,671,800 | — | — |
| 2007-03-13 | $52.49 | $54.45 | 2,183,300 | — | — |
| 2007-03-12 | $53.48 | $55.48 | 1,188,800 | — | — |
| 2007-03-09 | $52.48 | $54.44 | 1,308,700 | — | — |
| 2007-03-08 | $52.73 | $54.70 | 2,007,200 | — | — |
| 2007-03-07 | $51.68 | $53.61 | 2,602,400 | — | — |
| 2007-03-06 | $52.73 | $54.70 | 1,808,000 | — | — |
| 2007-03-05 | $51.23 | $53.14 | 2,142,500 | — | — |
| 2007-03-02 | $52.05 | $53.99 | 2,098,100 | — | — |
| 2007-03-01 | $53.83 | $55.84 | 2,984,300 | — | — |
| 2007-02-28 | $54.76 | $56.81 | 2,509,600 | — | — |
| 2007-02-27 | $54.19 | $56.21 | 2,971,500 | — | — |
| 2007-02-26 | $57.19 | $59.33 | 2,611,000 | — | — |
| 2007-02-23 | $57.49 | $59.64 | 1,665,100 | — | — |
| 2007-02-22 | $56.69 | $58.81 | 2,303,900 | — | — |
| 2007-02-21 | $57.18 | $59.32 | 2,324,100 | — | — |
| 2007-02-20 | $57.66 | $59.81 | 5,140,400 | — | — |
| 2007-02-16 | $55.77 | $57.85 | 3,458,300 | — | — |
| 2007-02-15 | $56.50 | $58.61 | 4,223,300 | — | — |
| 2007-02-14 | $57.00 | $59.13 | 19,819,700 | — | — |
| 2007-02-13 | $52.71 | $54.68 | 2,598,700 | — | — |
| 2007-02-12 | $51.84 | $53.78 | 2,634,500 | — | — |
| 2007-02-09 | $52.26 | $54.21 | 2,040,100 | — | — |
| 2007-02-08 | $53.15 | $55.14 | 2,081,600 | — | — |
| 2007-02-07 | $51.70 | $53.63 | 1,806,800 | — | — |
| 2007-02-06 | $50.95 | $52.85 | 1,099,400 | — | — |
| 2007-02-05 | $50.91 | $52.81 | 1,212,600 | — | — |
| 2007-02-02 | $51.15 | $53.06 | 1,919,500 | — | — |
| 2007-02-01 | $49.70 | $51.56 | 1,533,900 | — | — |
| 2007-01-31 | $50.22 | $52.10 | 2,036,600 | — | — |
| 2007-01-30 | $49.19 | $51.03 | 1,433,400 | — | — |
| 2007-01-29 | $49.91 | $51.77 | 1,588,700 | — | — |
| 2007-01-26 | $49.49 | $51.34 | 2,112,200 | — | — |
| 2007-01-25 | $49.68 | $51.54 | 1,393,500 | — | — |
| 2007-01-24 | $50.43 | $52.31 | 1,321,500 | — | — |
| 2007-01-23 | $50.06 | $51.93 | 1,602,000 | — | — |
| 2007-01-22 | $49.29 | $51.13 | 2,417,800 | — | — |
| 2007-01-19 | $49.55 | $51.40 | 2,794,800 | — | — |
| 2007-01-18 | $50.13 | $52.00 | 2,702,700 | — | — |
| 2007-01-17 | $52.24 | $54.19 | 2,346,400 | — | — |
| 2007-01-16 | $52.11 | $54.06 | 2,336,600 | — | — |
| 2007-01-12 | $52.30 | $54.25 | 1,515,700 | — | — |
| 2007-01-11 | $52.04 | $53.98 | 2,350,000 | — | — |
| 2007-01-10 | $52.30 | $54.25 | 2,578,100 | — | — |
| 2007-01-09 | $51.93 | $53.87 | 5,974,700 | — | — |
| 2007-01-08 | $54.00 | $56.02 | 2,633,900 | — | — |
| 2007-01-05 | $54.88 | $56.93 | 2,645,500 | — | — |
| 2007-01-04 | $55.06 | $57.12 | 2,170,900 | — | — |
| 2007-01-03 | $55.67 | $57.75 | 3,995,000 | — | — |