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
- 1995-12-15 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 | $87.19 | $110.28 | 1,176,100 | — | — |
| 2007-12-28 | $87.15 | $110.23 | 1,344,200 | — | — |
| 2007-12-27 | $87.71 | $110.94 | 1,245,800 | — | — |
| 2007-12-26 | $89.13 | $112.73 | 1,047,400 | — | — |
| 2007-12-24 | $90.42 | $114.36 | 571,600 | — | — |
| 2007-12-21 | $88.30 | $111.68 | 2,172,300 | — | — |
| 2007-12-20 | $87.49 | $110.66 | 1,712,800 | — | — |
| 2007-12-19 | $87.98 | $111.28 | 2,162,400 | — | — |
| 2007-12-18 | $87.26 | $110.37 | 2,072,300 | — | — |
| 2007-12-17 | $86.78 | $109.76 | 2,548,300 | — | — |
| 2007-12-14 | $88.55 | $112.00 | 1,694,500 | — | — |
| 2007-12-13 | $89.93 | $113.74 | 1,762,000 | — | — |
| 2007-12-12 | $90.25 | $114.15 | 2,946,200 | — | — |
| 2007-12-11 | $89.69 | $113.44 | 2,892,900 | — | — |
| 2007-12-10 | $93.30 | $118.01 | 2,523,800 | — | — |
| 2007-12-07 | $94.18 | $119.12 | 2,803,000 | — | — |
| 2007-12-06 | $97.18 | $122.91 | 1,278,100 | — | — |
| 2007-12-05 | $95.78 | $121.14 | 1,669,400 | — | — |
| 2007-12-04 | $93.13 | $117.79 | 1,927,700 | — | — |
| 2007-12-03 | $94.75 | $119.84 | 1,728,200 | — | — |
| 2007-11-30 | $95.32 | $120.56 | 2,459,000 | — | — |
| 2007-11-29 | $93.95 | $118.83 | 1,981,100 | — | — |
| 2007-11-28 | $94.72 | $119.13 | 2,553,700 | — | — |
| 2007-11-27 | $91.05 | $114.52 | 2,040,100 | — | — |
| 2007-11-26 | $88.25 | $110.99 | 2,193,900 | — | — |
| 2007-11-23 | $90.78 | $114.18 | 881,200 | — | — |
| 2007-11-21 | $87.64 | $110.23 | 2,068,400 | — | — |
| 2007-11-20 | $88.46 | $111.26 | 3,011,200 | — | — |
| 2007-11-19 | $89.23 | $112.23 | 3,296,800 | — | — |
| 2007-11-16 | $93.00 | $116.97 | 2,010,800 | — | — |
| 2007-11-15 | $93.52 | $117.62 | 2,151,300 | — | — |
| 2007-11-14 | $94.79 | $119.22 | 1,799,200 | — | — |
| 2007-11-13 | $95.66 | $120.31 | 1,786,800 | — | — |
| 2007-11-12 | $92.23 | $116.00 | 1,658,000 | — | — |
| 2007-11-09 | $91.50 | $115.08 | 1,671,900 | — | — |
| 2007-11-08 | $92.28 | $116.06 | 2,738,000 | — | — |
| 2007-11-07 | $91.36 | $114.91 | 2,281,500 | — | — |
| 2007-11-06 | $94.77 | $119.19 | 1,655,000 | — | — |
| 2007-11-05 | $92.96 | $116.92 | 2,755,800 | — | — |
| 2007-11-02 | $94.19 | $118.46 | 2,307,600 | — | — |
| 2007-11-01 | $94.26 | $118.55 | 2,409,100 | — | — |
| 2007-10-31 | $97.03 | $122.04 | 2,025,300 | — | — |
| 2007-10-30 | $95.71 | $120.38 | 1,464,100 | — | — |
| 2007-10-29 | $96.06 | $120.82 | 2,160,900 | — | — |
| 2007-10-26 | $98.56 | $123.96 | 4,173,000 | — | — |
| 2007-10-25 | $91.54 | $115.13 | 2,034,000 | — | — |
| 2007-10-24 | $92.36 | $116.16 | 1,610,300 | — | — |
| 2007-10-23 | $92.66 | $116.54 | 1,217,400 | — | — |
| 2007-10-22 | $92.83 | $116.75 | 1,364,900 | — | — |
| 2007-10-19 | $91.66 | $115.28 | 2,274,000 | — | — |
| 2007-10-18 | $94.78 | $119.21 | 1,891,400 | — | — |
| 2007-10-17 | $94.75 | $119.17 | 1,326,000 | — | — |
| 2007-10-16 | $94.95 | $119.42 | 1,403,700 | — | — |
| 2007-10-15 | $96.70 | $121.62 | 1,447,800 | — | — |
| 2007-10-12 | $97.22 | $122.28 | 702,500 | — | — |
| 2007-10-11 | $96.93 | $121.91 | 1,438,200 | — | — |
| 2007-10-10 | $96.45 | $121.31 | 1,356,600 | — | — |
| 2007-10-09 | $97.74 | $122.93 | 1,198,600 | — | — |
| 2007-10-08 | $97.34 | $122.43 | 841,400 | — | — |
| 2007-10-05 | $98.02 | $123.28 | 1,246,300 | — | — |
| 2007-10-04 | $95.98 | $120.72 | 920,300 | — | — |
| 2007-10-03 | $95.97 | $120.70 | 1,349,300 | — | — |
| 2007-10-02 | $95.21 | $119.75 | 1,019,600 | — | — |
| 2007-10-01 | $94.40 | $118.73 | 1,309,000 | — | — |
| 2007-09-28 | $92.55 | $116.40 | 1,663,800 | — | — |
| 2007-09-27 | $93.15 | $117.16 | 1,357,800 | — | — |
| 2007-09-26 | $93.73 | $117.89 | 1,947,600 | — | — |
| 2007-09-25 | $92.82 | $116.74 | 1,937,200 | — | — |
| 2007-09-24 | $90.50 | $113.82 | 1,360,000 | — | — |
| 2007-09-21 | $91.69 | $115.32 | 2,046,900 | — | — |
| 2007-09-20 | $90.74 | $114.13 | 1,139,500 | — | — |
| 2007-09-19 | $92.06 | $115.79 | 2,499,400 | — | — |
| 2007-09-18 | $90.47 | $113.79 | 2,970,100 | — | — |
| 2007-09-17 | $87.28 | $109.77 | 1,379,500 | — | — |
| 2007-09-14 | $88.10 | $110.81 | 1,360,700 | — | — |
| 2007-09-13 | $88.45 | $111.25 | 1,375,500 | — | — |
| 2007-09-12 | $87.42 | $109.95 | 1,791,400 | — | — |
| 2007-09-11 | $87.70 | $110.30 | 1,855,000 | — | — |
| 2007-09-10 | $87.17 | $109.64 | 1,512,300 | — | — |
| 2007-09-07 | $87.68 | $110.28 | 1,931,300 | — | — |
| 2007-09-06 | $88.35 | $111.12 | 1,813,300 | — | — |
| 2007-09-05 | $88.19 | $110.92 | 1,547,700 | — | — |
| 2007-09-04 | $89.54 | $112.62 | 1,478,000 | — | — |
| 2007-08-31 | $88.91 | $111.82 | 2,174,600 | — | — |
| 2007-08-30 | $87.77 | $110.39 | 1,941,900 | — | — |
| 2007-08-29 | $88.78 | $111.03 | 1,916,400 | — | — |
| 2007-08-28 | $87.87 | $109.89 | 1,877,700 | — | — |
| 2007-08-27 | $91.71 | $114.70 | 1,057,600 | — | — |
| 2007-08-24 | $91.72 | $114.71 | 951,400 | — | — |
| 2007-08-23 | $90.54 | $113.23 | 1,262,900 | — | — |
| 2007-08-22 | $91.10 | $113.93 | 2,185,300 | — | — |
| 2007-08-21 | $87.74 | $109.73 | 1,994,600 | — | — |
| 2007-08-20 | $88.25 | $110.37 | 2,366,400 | — | — |
| 2007-08-17 | $90.15 | $112.74 | 3,047,700 | — | — |
| 2007-08-16 | $87.51 | $109.44 | 3,161,500 | — | — |
| 2007-08-15 | $85.57 | $107.02 | 2,328,200 | — | — |
| 2007-08-14 | $86.64 | $108.35 | 1,538,900 | — | — |
| 2007-08-13 | $88.38 | $110.53 | 2,262,100 | — | — |
| 2007-08-10 | $87.87 | $109.89 | 3,588,800 | — | — |
| 2007-08-09 | $85.44 | $106.85 | 3,847,000 | — | — |
| 2007-08-08 | $91.28 | $114.16 | 2,880,000 | — | — |
| 2007-08-07 | $91.98 | $115.03 | 3,031,900 | — | — |
| 2007-08-06 | $91.90 | $114.93 | 4,133,900 | — | — |
| 2007-08-03 | $88.25 | $110.37 | 3,953,700 | — | — |
| 2007-08-02 | $92.36 | $115.51 | 2,444,300 | — | — |
| 2007-08-01 | $93.16 | $116.51 | 4,330,100 | — | — |
| 2007-07-31 | $91.87 | $114.90 | 2,981,000 | — | — |
| 2007-07-30 | $92.69 | $115.92 | 2,682,300 | — | — |
| 2007-07-27 | $91.90 | $114.93 | 4,757,700 | — | — |
| 2007-07-26 | $95.65 | $119.62 | 3,686,200 | — | — |
| 2007-07-25 | $96.61 | $120.82 | 2,909,200 | — | — |
| 2007-07-24 | $94.81 | $118.57 | 3,027,500 | — | — |
| 2007-07-23 | $96.21 | $120.32 | 1,595,200 | — | — |
| 2007-07-20 | $95.68 | $119.66 | 2,167,100 | — | — |
| 2007-07-19 | $96.74 | $120.99 | 1,838,000 | — | — |
| 2007-07-18 | $96.71 | $120.95 | 2,586,200 | — | — |
| 2007-07-17 | $97.96 | $122.51 | 1,771,900 | — | — |
| 2007-07-16 | $97.58 | $122.04 | 1,734,100 | — | — |
| 2007-07-13 | $98.40 | $123.06 | 1,765,700 | — | — |
| 2007-07-12 | $98.70 | $123.44 | 2,332,700 | — | — |
| 2007-07-11 | $96.90 | $121.19 | 1,640,800 | — | — |
| 2007-07-10 | $96.71 | $120.95 | 1,915,800 | — | — |
| 2007-07-09 | $99.83 | $124.85 | 911,200 | — | — |
| 2007-07-06 | $99.33 | $124.23 | 785,800 | — | — |
| 2007-07-05 | $98.89 | $123.68 | 959,500 | — | — |
| 2007-07-03 | $99.87 | $124.90 | 592,500 | — | — |
| 2007-07-02 | $99.81 | $124.83 | 1,274,500 | — | — |
| 2007-06-29 | $98.51 | $123.20 | 1,401,200 | — | — |
| 2007-06-28 | $98.51 | $123.20 | 1,060,100 | — | — |
| 2007-06-27 | $98.89 | $123.68 | 1,382,100 | — | — |
| 2007-06-26 | $98.78 | $123.54 | 1,156,600 | — | — |
| 2007-06-25 | $98.60 | $123.31 | 1,563,600 | — | — |
| 2007-06-22 | $98.30 | $122.94 | 1,570,600 | — | — |
| 2007-06-21 | $99.65 | $124.63 | 1,270,400 | — | — |
| 2007-06-20 | $98.74 | $123.49 | 1,596,800 | — | — |
| 2007-06-19 | $101.38 | $126.79 | 1,327,100 | — | — |
| 2007-06-18 | $102.10 | $127.69 | 1,198,100 | — | — |
| 2007-06-15 | $102.12 | $127.71 | 1,429,300 | — | — |
| 2007-06-14 | $101.10 | $126.44 | 1,228,500 | — | — |
| 2007-06-13 | $100.70 | $125.94 | 1,684,500 | — | — |
| 2007-06-12 | $99.51 | $124.45 | 1,283,100 | — | — |
| 2007-06-11 | $100.46 | $125.64 | 1,131,000 | — | — |
| 2007-06-08 | $99.66 | $124.64 | 1,171,300 | — | — |
| 2007-06-07 | $98.10 | $122.69 | 2,194,300 | — | — |
| 2007-06-06 | $100.50 | $125.69 | 1,749,900 | — | — |
| 2007-06-05 | $101.53 | $126.98 | 2,026,500 | — | — |
| 2007-06-04 | $103.00 | $128.82 | 1,231,300 | — | — |
| 2007-06-01 | $103.00 | $128.82 | 1,598,600 | — | — |
| 2007-05-31 | $103.17 | $129.03 | 1,339,600 | — | — |
| 2007-05-30 | $103.68 | $129.67 | 1,406,300 | — | — |
| 2007-05-29 | $103.10 | $128.32 | 1,290,300 | — | — |
| 2007-05-25 | $103.20 | $128.44 | 964,600 | — | — |
| 2007-05-24 | $103.42 | $128.71 | 1,605,400 | — | — |
| 2007-05-23 | $105.53 | $131.34 | 1,157,800 | — | — |
| 2007-05-22 | $106.02 | $131.95 | 1,067,700 | — | — |
| 2007-05-21 | $105.54 | $131.35 | 1,270,000 | — | — |
| 2007-05-18 | $104.45 | $130.00 | 1,469,300 | — | — |
| 2007-05-17 | $104.37 | $129.90 | 800,500 | — | — |
| 2007-05-16 | $105.13 | $130.84 | 1,277,000 | — | — |
| 2007-05-15 | $104.13 | $129.60 | 1,345,800 | — | — |
| 2007-05-14 | $104.73 | $130.34 | 767,700 | — | — |
| 2007-05-11 | $105.34 | $131.10 | 845,200 | — | — |
| 2007-05-10 | $103.88 | $129.29 | 1,376,000 | — | — |
| 2007-05-09 | $104.52 | $130.08 | 1,693,300 | — | — |
| 2007-05-08 | $104.03 | $129.47 | 979,600 | — | — |
| 2007-05-07 | $104.32 | $129.83 | 818,800 | — | — |
| 2007-05-04 | $103.73 | $129.10 | 1,154,100 | — | — |
| 2007-05-03 | $103.64 | $128.99 | 961,400 | — | — |
| 2007-05-02 | $102.50 | $127.57 | 929,300 | — | — |
| 2007-05-01 | $101.77 | $126.66 | 1,524,400 | — | — |
| 2007-04-30 | $101.20 | $125.95 | 2,493,900 | — | — |
| 2007-04-27 | $103.32 | $128.59 | 1,964,400 | — | — |
| 2007-04-26 | $100.66 | $125.28 | 1,173,300 | — | — |
| 2007-04-25 | $101.37 | $126.16 | 1,362,500 | — | — |
| 2007-04-24 | $98.95 | $123.15 | 1,218,600 | — | — |
| 2007-04-23 | $99.45 | $123.77 | 1,227,700 | — | — |
| 2007-04-20 | $99.02 | $123.24 | 1,428,300 | — | — |
| 2007-04-19 | $98.12 | $122.12 | 717,000 | — | — |
| 2007-04-18 | $98.17 | $122.18 | 1,031,500 | — | — |
| 2007-04-17 | $98.50 | $122.59 | 1,602,200 | — | — |
| 2007-04-16 | $97.31 | $121.11 | 1,461,700 | — | — |
| 2007-04-13 | $96.82 | $120.50 | 895,600 | — | — |
| 2007-04-12 | $96.82 | $120.50 | 953,200 | — | — |
| 2007-04-11 | $96.25 | $119.79 | 980,200 | — | — |
| 2007-04-10 | $97.02 | $120.75 | 552,100 | — | — |
| 2007-04-09 | $97.33 | $121.13 | 582,800 | — | — |
| 2007-04-05 | $97.17 | $120.93 | 613,700 | — | — |
| 2007-04-04 | $97.12 | $120.87 | 868,800 | — | — |
| 2007-04-03 | $97.04 | $120.77 | 808,700 | — | — |
| 2007-04-02 | $95.82 | $119.25 | 923,100 | — | — |
| 2007-03-30 | $95.58 | $118.96 | 1,362,300 | — | — |
| 2007-03-29 | $95.76 | $119.18 | 1,074,800 | — | — |
| 2007-03-28 | $94.55 | $117.67 | 1,108,100 | — | — |
| 2007-03-27 | $95.53 | $118.89 | 1,157,700 | — | — |
| 2007-03-26 | $96.22 | $119.75 | 1,302,200 | — | — |
| 2007-03-23 | $96.41 | $119.99 | 1,489,100 | — | — |
| 2007-03-22 | $97.46 | $121.30 | 1,142,300 | — | — |
| 2007-03-21 | $97.75 | $121.66 | 1,821,300 | — | — |
| 2007-03-20 | $96.07 | $119.57 | 855,400 | — | — |
| 2007-03-19 | $95.63 | $119.02 | 935,800 | — | — |
| 2007-03-16 | $94.16 | $117.19 | 2,291,600 | — | — |
| 2007-03-15 | $94.33 | $117.40 | 1,742,600 | — | — |
| 2007-03-14 | $93.39 | $116.23 | 2,445,400 | — | — |
| 2007-03-13 | $92.95 | $115.68 | 2,755,000 | — | — |
| 2007-03-12 | $95.24 | $118.53 | 1,767,000 | — | — |
| 2007-03-09 | $95.84 | $119.28 | 1,850,900 | — | — |
| 2007-03-08 | $96.23 | $119.76 | 1,447,300 | — | — |
| 2007-03-07 | $94.99 | $118.22 | 2,049,900 | — | — |
| 2007-03-06 | $95.63 | $119.02 | 1,964,500 | — | — |
| 2007-03-05 | $93.94 | $116.91 | 2,309,000 | — | — |
| 2007-03-02 | $94.23 | $117.28 | 2,081,500 | — | — |
| 2007-03-01 | $94.20 | $117.24 | 2,076,400 | — | — |
| 2007-02-28 | $94.56 | $117.69 | 2,603,600 | — | — |
| 2007-02-27 | $93.69 | $116.60 | 2,775,200 | — | — |
| 2007-02-26 | $97.23 | $120.39 | 2,799,700 | — | — |
| 2007-02-23 | $96.48 | $119.46 | 1,550,300 | — | — |
| 2007-02-22 | $96.60 | $119.61 | 1,193,900 | — | — |
| 2007-02-21 | $97.11 | $120.24 | 1,023,300 | — | — |
| 2007-02-20 | $97.38 | $120.57 | 1,025,500 | — | — |
| 2007-02-16 | $97.09 | $120.21 | 1,002,100 | — | — |
| 2007-02-15 | $97.16 | $120.30 | 1,199,600 | — | — |
| 2007-02-14 | $96.78 | $119.83 | 1,572,300 | — | — |
| 2007-02-13 | $97.23 | $120.39 | 1,191,900 | — | — |
| 2007-02-12 | $95.87 | $118.70 | 1,006,200 | — | — |
| 2007-02-09 | $95.27 | $117.96 | 1,583,800 | — | — |
| 2007-02-08 | $95.84 | $118.67 | 1,535,700 | — | — |
| 2007-02-07 | $95.90 | $118.74 | 1,236,900 | — | — |
| 2007-02-06 | $95.97 | $118.83 | 1,689,400 | — | — |
| 2007-02-05 | $96.12 | $119.01 | 1,275,700 | — | — |
| 2007-02-02 | $96.06 | $118.94 | 1,361,600 | — | — |
| 2007-02-01 | $96.32 | $119.26 | 1,667,000 | — | — |
| 2007-01-31 | $94.91 | $117.51 | 1,768,500 | — | — |
| 2007-01-30 | $94.57 | $117.09 | 2,127,600 | — | — |
| 2007-01-29 | $93.56 | $115.84 | 1,691,500 | — | — |
| 2007-01-26 | $93.31 | $115.53 | 1,739,600 | — | — |
| 2007-01-25 | $91.90 | $113.79 | 1,268,600 | — | — |
| 2007-01-24 | $93.46 | $115.72 | 1,199,900 | — | — |
| 2007-01-23 | $92.50 | $114.53 | 1,184,900 | — | — |
| 2007-01-22 | $91.76 | $113.61 | 1,737,900 | — | — |
| 2007-01-19 | $92.27 | $114.25 | 992,800 | — | — |
| 2007-01-18 | $91.88 | $113.76 | 1,212,100 | — | — |
| 2007-01-17 | $92.32 | $114.31 | 1,685,500 | — | — |
| 2007-01-16 | $92.99 | $115.14 | 1,983,100 | — | — |
| 2007-01-12 | $91.27 | $113.01 | 1,583,000 | — | — |
| 2007-01-11 | $90.77 | $112.39 | 2,350,000 | — | — |
| 2007-01-10 | $90.83 | $112.46 | 1,663,300 | — | — |
| 2007-01-09 | $90.93 | $112.59 | 2,193,600 | — | — |
| 2007-01-08 | $92.13 | $114.07 | 1,353,900 | — | — |
| 2007-01-05 | $91.67 | $113.50 | 1,612,900 | — | — |
| 2007-01-04 | $93.25 | $115.46 | 1,009,400 | — | — |
| 2007-01-03 | $93.88 | $116.24 | 2,501,800 | — | — |