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
- 1981-12-31 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 | $75.31 | $337.31 | 446,000 | — | — |
| 2007-12-28 | $76.04 | $340.58 | 503,600 | — | — |
| 2007-12-27 | $75.61 | $338.65 | 689,200 | — | — |
| 2007-12-26 | $76.50 | $342.64 | 876,500 | — | — |
| 2007-12-24 | $77.09 | $345.28 | 336,900 | — | — |
| 2007-12-21 | $76.70 | $343.53 | 2,053,000 | — | — |
| 2007-12-20 | $75.65 | $338.83 | 1,123,600 | — | — |
| 2007-12-19 | $74.20 | $332.33 | 1,983,000 | — | — |
| 2007-12-18 | $73.39 | $328.71 | 1,542,000 | — | — |
| 2007-12-17 | $73.43 | $328.89 | 1,355,700 | — | — |
| 2007-12-14 | $75.50 | $338.16 | 1,728,400 | — | — |
| 2007-12-13 | $76.79 | $343.93 | 1,393,500 | — | — |
| 2007-12-12 | $76.33 | $341.87 | 1,896,400 | — | — |
| 2007-12-11 | $74.89 | $335.43 | 1,379,800 | — | — |
| 2007-12-10 | $76.17 | $341.16 | 1,221,000 | — | — |
| 2007-12-07 | $76.65 | $343.31 | 1,277,500 | — | — |
| 2007-12-06 | $77.15 | $345.55 | 1,226,700 | — | — |
| 2007-12-05 | $77.06 | $345.14 | 1,699,200 | — | — |
| 2007-12-04 | $78.46 | $351.41 | 2,501,700 | — | — |
| 2007-12-03 | $76.82 | $344.07 | 1,841,800 | — | — |
| 2007-11-30 | $77.03 | $345.01 | 1,961,600 | — | — |
| 2007-11-29 | $75.48 | $338.07 | 1,045,400 | — | — |
| 2007-11-28 | $75.66 | $338.87 | 1,632,000 | — | — |
| 2007-11-27 | $74.69 | $334.53 | 1,661,200 | — | — |
| 2007-11-26 | $72.53 | $324.85 | 1,589,800 | — | — |
| 2007-11-23 | $71.19 | $318.85 | 394,200 | — | — |
| 2007-11-21 | $70.20 | $314.42 | 846,300 | — | — |
| 2007-11-20 | $71.90 | $322.03 | 1,024,500 | — | — |
| 2007-11-19 | $71.77 | $321.45 | 822,800 | — | — |
| 2007-11-16 | $72.56 | $324.99 | 1,322,000 | — | — |
| 2007-11-15 | $71.27 | $319.21 | 1,535,600 | — | — |
| 2007-11-14 | $73.10 | $327.41 | 1,176,800 | — | — |
| 2007-11-13 | $72.96 | $326.78 | 1,228,000 | — | — |
| 2007-11-12 | $72.21 | $323.42 | 1,203,400 | — | — |
| 2007-11-09 | $72.12 | $323.02 | 1,554,500 | — | — |
| 2007-11-08 | $72.07 | $322.79 | 904,800 | — | — |
| 2007-11-07 | $71.13 | $318.58 | 1,358,200 | — | — |
| 2007-11-06 | $72.40 | $324.27 | 2,036,400 | — | — |
| 2007-11-05 | $71.39 | $319.75 | 1,523,100 | — | — |
| 2007-11-02 | $72.23 | $323.51 | 1,748,100 | — | — |
| 2007-11-01 | $73.32 | $328.39 | 1,536,800 | — | — |
| 2007-10-31 | $74.95 | $335.69 | 1,635,200 | — | — |
| 2007-10-30 | $74.19 | $332.29 | 1,809,600 | — | — |
| 2007-10-29 | $73.75 | $330.32 | 6,051,900 | — | — |
| 2007-10-26 | $75.56 | $338.43 | 5,852,600 | — | — |
| 2007-10-25 | $76.93 | $344.56 | 2,303,000 | — | — |
| 2007-10-24 | $73.50 | $329.20 | 3,541,800 | — | — |
| 2007-10-23 | $76.18 | $341.20 | 2,284,500 | — | — |
| 2007-10-22 | $74.70 | $334.57 | 888,100 | — | — |
| 2007-10-19 | $73.05 | $327.18 | 1,059,100 | — | — |
| 2007-10-18 | $74.00 | $331.44 | 1,393,700 | — | — |
| 2007-10-17 | $71.71 | $321.18 | 1,015,000 | — | — |
| 2007-10-16 | $71.15 | $318.67 | 1,238,000 | — | — |
| 2007-10-15 | $71.74 | $321.32 | 765,800 | — | — |
| 2007-10-12 | $72.63 | $325.30 | 857,100 | — | — |
| 2007-10-11 | $71.22 | $318.99 | 1,004,800 | — | — |
| 2007-10-10 | $72.10 | $322.93 | 873,500 | — | — |
| 2007-10-09 | $71.65 | $320.91 | 766,800 | — | — |
| 2007-10-08 | $71.38 | $319.70 | 546,800 | — | — |
| 2007-10-05 | $71.28 | $319.26 | 770,300 | — | — |
| 2007-10-04 | $71.21 | $318.94 | 1,308,700 | — | — |
| 2007-10-03 | $72.40 | $324.27 | 2,077,100 | — | — |
| 2007-10-02 | $70.62 | $316.30 | 1,839,000 | — | — |
| 2007-10-01 | $71.22 | $318.99 | 1,347,200 | — | — |
| 2007-09-28 | $69.88 | $312.99 | 2,290,500 | — | — |
| 2007-09-27 | $71.13 | $318.58 | 3,385,600 | — | — |
| 2007-09-26 | $69.69 | $312.13 | 1,629,400 | — | — |
| 2007-09-25 | $67.85 | $303.89 | 1,330,600 | — | — |
| 2007-09-24 | $67.69 | $303.18 | 1,552,200 | — | — |
| 2007-09-21 | $67.15 | $300.76 | 1,470,000 | — | — |
| 2007-09-20 | $66.20 | $296.50 | 1,117,800 | — | — |
| 2007-09-19 | $66.62 | $298.38 | 1,638,400 | — | — |
| 2007-09-18 | $67.57 | $302.64 | 1,613,900 | — | — |
| 2007-09-17 | $65.80 | $294.71 | 1,452,000 | — | — |
| 2007-09-14 | $65.79 | $294.67 | 1,475,500 | — | — |
| 2007-09-13 | $65.45 | $293.14 | 2,097,200 | — | — |
| 2007-09-12 | $67.56 | $302.59 | 3,653,300 | — | — |
| 2007-09-11 | $64.40 | $288.44 | 1,043,600 | — | — |
| 2007-09-10 | $63.86 | $286.02 | 1,240,800 | — | — |
| 2007-09-07 | $63.58 | $284.77 | 1,198,300 | — | — |
| 2007-09-06 | $64.11 | $287.14 | 1,160,100 | — | — |
| 2007-09-05 | $63.78 | $285.66 | 1,406,400 | — | — |
| 2007-09-04 | $65.16 | $291.85 | 1,214,400 | — | — |
| 2007-08-31 | $64.09 | $287.05 | 899,800 | — | — |
| 2007-08-30 | $63.43 | $284.10 | 1,122,500 | — | — |
| 2007-08-29 | $64.60 | $289.34 | 1,281,100 | — | — |
| 2007-08-28 | $64.15 | $287.32 | 1,358,900 | — | — |
| 2007-08-27 | $64.99 | $291.08 | 677,700 | — | — |
| 2007-08-24 | $65.97 | $295.47 | 1,010,200 | — | — |
| 2007-08-23 | $64.24 | $287.72 | 828,800 | — | — |
| 2007-08-22 | $64.03 | $286.78 | 655,800 | — | — |
| 2007-08-21 | $63.05 | $282.39 | 1,055,300 | — | — |
| 2007-08-20 | $62.82 | $281.36 | 1,083,900 | — | — |
| 2007-08-17 | $62.08 | $278.05 | 1,478,300 | — | — |
| 2007-08-16 | $61.94 | $277.42 | 1,992,400 | — | — |
| 2007-08-15 | $62.43 | $279.62 | 1,390,700 | — | — |
| 2007-08-14 | $62.03 | $277.83 | 1,229,800 | — | — |
| 2007-08-13 | $62.41 | $279.53 | 2,106,000 | — | — |
| 2007-08-10 | $62.33 | $279.17 | 4,568,500 | — | — |
| 2007-08-09 | $58.39 | $261.52 | 5,158,800 | — | — |
| 2007-08-08 | $62.71 | $280.87 | 3,726,300 | — | — |
| 2007-08-07 | $65.46 | $293.19 | 2,560,400 | — | — |
| 2007-08-06 | $65.26 | $292.29 | 2,170,100 | — | — |
| 2007-08-03 | $65.10 | $291.58 | 2,502,900 | — | — |
| 2007-08-02 | $67.98 | $304.48 | 4,587,000 | — | — |
| 2007-08-01 | $63.53 | $284.54 | 2,423,100 | — | — |
| 2007-07-31 | $64.09 | $287.05 | 1,966,900 | — | — |
| 2007-07-30 | $65.08 | $291.49 | 2,814,000 | — | — |
| 2007-07-27 | $64.81 | $290.28 | 2,178,900 | — | — |
| 2007-07-26 | $64.47 | $288.75 | 2,714,300 | — | — |
| 2007-07-25 | $65.00 | $291.13 | 2,251,700 | — | — |
| 2007-07-24 | $65.51 | $293.41 | 3,127,500 | — | — |
| 2007-07-23 | $67.00 | $300.09 | 1,245,800 | — | — |
| 2007-07-20 | $66.87 | $299.50 | 2,215,900 | — | — |
| 2007-07-19 | $67.33 | $301.56 | 2,646,900 | — | — |
| 2007-07-18 | $68.31 | $305.95 | 5,988,600 | — | — |
| 2007-07-17 | $62.20 | $278.59 | 1,051,400 | — | — |
| 2007-07-16 | $62.77 | $281.14 | 1,361,000 | — | — |
| 2007-07-13 | $61.08 | $273.57 | 1,001,900 | — | — |
| 2007-07-12 | $61.83 | $276.93 | 1,132,300 | — | — |
| 2007-07-11 | $61.88 | $277.15 | 1,299,700 | — | — |
| 2007-07-10 | $61.60 | $275.90 | 2,051,700 | — | — |
| 2007-07-09 | $62.48 | $279.84 | 617,900 | — | — |
| 2007-07-06 | $63.18 | $282.98 | 869,400 | — | — |
| 2007-07-05 | $62.98 | $282.08 | 1,114,600 | — | — |
| 2007-07-03 | $63.16 | $282.89 | 856,600 | — | — |
| 2007-07-02 | $62.74 | $281.01 | 1,207,600 | — | — |
| 2007-06-29 | $60.91 | $272.81 | 1,161,600 | — | — |
| 2007-06-28 | $62.00 | $277.69 | 1,035,300 | — | — |
| 2007-06-27 | $61.82 | $276.89 | 1,567,500 | — | — |
| 2007-06-26 | $61.23 | $274.24 | 1,355,500 | — | — |
| 2007-06-25 | $61.63 | $276.03 | 1,294,400 | — | — |
| 2007-06-22 | $60.99 | $273.17 | 1,085,600 | — | — |
| 2007-06-21 | $61.47 | $275.32 | 1,008,300 | — | — |
| 2007-06-20 | $61.22 | $274.20 | 1,460,000 | — | — |
| 2007-06-19 | $62.13 | $278.27 | 1,387,600 | — | — |
| 2007-06-18 | $62.55 | $280.16 | 2,476,300 | — | — |
| 2007-06-15 | $60.19 | $269.59 | 3,382,400 | — | — |
| 2007-06-14 | $60.81 | $272.36 | 1,344,500 | — | — |
| 2007-06-13 | $61.52 | $275.54 | 3,466,800 | — | — |
| 2007-06-12 | $62.56 | $280.20 | 1,093,100 | — | — |
| 2007-06-11 | $63.28 | $283.43 | 863,100 | — | — |
| 2007-06-08 | $63.11 | $282.66 | 1,437,900 | — | — |
| 2007-06-07 | $62.65 | $280.60 | 1,708,700 | — | — |
| 2007-06-06 | $62.40 | $279.48 | 996,400 | — | — |
| 2007-06-05 | $63.20 | $283.07 | 1,589,300 | — | — |
| 2007-06-04 | $63.54 | $284.59 | 1,274,400 | — | — |
| 2007-06-01 | $63.00 | $282.17 | 1,451,400 | — | — |
| 2007-05-31 | $62.05 | $277.92 | 2,232,800 | — | — |
| 2007-05-30 | $63.00 | $282.17 | 1,508,500 | — | — |
| 2007-05-29 | $63.29 | $283.47 | 890,200 | — | — |
| 2007-05-25 | $63.47 | $284.28 | 805,200 | — | — |
| 2007-05-24 | $63.30 | $283.51 | 1,187,700 | — | — |
| 2007-05-23 | $63.32 | $283.60 | 1,085,800 | — | — |
| 2007-05-22 | $63.79 | $285.71 | 1,409,000 | — | — |
| 2007-05-21 | $64.15 | $287.32 | 1,400,000 | — | — |
| 2007-05-18 | $64.86 | $290.50 | 1,370,100 | — | — |
| 2007-05-17 | $65.38 | $292.83 | 1,138,000 | — | — |
| 2007-05-16 | $65.81 | $294.76 | 740,700 | — | — |
| 2007-05-15 | $65.66 | $294.08 | 1,112,600 | — | — |
| 2007-05-14 | $65.54 | $293.55 | 1,271,100 | — | — |
| 2007-05-11 | $64.40 | $288.44 | 1,048,900 | — | — |
| 2007-05-10 | $64.03 | $286.78 | 1,258,600 | — | — |
| 2007-05-09 | $64.55 | $289.11 | 1,185,300 | — | — |
| 2007-05-08 | $63.56 | $284.68 | 1,668,100 | — | — |
| 2007-05-07 | $63.93 | $286.34 | 1,463,400 | — | — |
| 2007-05-04 | $64.47 | $288.75 | 1,701,600 | — | — |
| 2007-05-03 | $63.47 | $284.28 | 1,268,900 | — | — |
| 2007-05-02 | $64.23 | $287.68 | 1,337,100 | — | — |
| 2007-05-01 | $63.00 | $282.17 | 1,853,900 | — | — |
| 2007-04-30 | $63.24 | $283.25 | 3,690,500 | — | — |
| 2007-04-27 | $64.93 | $290.82 | 1,489,100 | — | — |
| 2007-04-26 | $65.02 | $291.22 | 1,672,900 | — | — |
| 2007-04-25 | $64.16 | $287.37 | 1,633,300 | — | — |
| 2007-04-24 | $63.53 | $284.54 | 1,050,700 | — | — |
| 2007-04-23 | $62.95 | $281.95 | 695,200 | — | — |
| 2007-04-20 | $63.03 | $282.31 | 1,539,400 | — | — |
| 2007-04-19 | $62.58 | $280.29 | 1,882,800 | — | — |
| 2007-04-18 | $63.00 | $282.17 | 944,200 | — | — |
| 2007-04-17 | $63.06 | $282.44 | 974,300 | — | — |
| 2007-04-16 | $63.28 | $283.43 | 801,900 | — | — |
| 2007-04-13 | $62.79 | $281.23 | 1,020,500 | — | — |
| 2007-04-12 | $62.35 | $279.26 | 1,411,600 | — | — |
| 2007-04-11 | $62.42 | $279.57 | 1,187,200 | — | — |
| 2007-04-10 | $63.15 | $282.84 | 1,182,900 | — | — |
| 2007-04-09 | $63.07 | $282.48 | 1,494,000 | — | — |
| 2007-04-05 | $62.61 | $280.42 | 1,411,800 | — | — |
| 2007-04-04 | $61.45 | $275.23 | 1,007,900 | — | — |
| 2007-04-03 | $61.16 | $273.93 | 2,748,100 | — | — |
| 2007-04-02 | $59.05 | $264.48 | 1,747,000 | — | — |
| 2007-03-30 | $58.02 | $259.87 | 2,296,500 | — | — |
| 2007-03-29 | $57.28 | $256.55 | 1,638,700 | — | — |
| 2007-03-28 | $58.62 | $262.55 | 1,007,500 | — | — |
| 2007-03-27 | $59.45 | $266.27 | 2,116,700 | — | — |
| 2007-03-26 | $60.74 | $272.05 | 1,780,900 | — | — |
| 2007-03-23 | $60.49 | $270.93 | 1,910,200 | — | — |
| 2007-03-22 | $59.89 | $268.24 | 2,930,100 | — | — |
| 2007-03-21 | $57.62 | $258.07 | 2,649,000 | — | — |
| 2007-03-20 | $57.99 | $259.73 | 1,743,900 | — | — |
| 2007-03-19 | $58.86 | $263.63 | 1,197,400 | — | — |
| 2007-03-16 | $58.23 | $260.81 | 1,697,300 | — | — |
| 2007-03-15 | $58.64 | $262.64 | 1,179,200 | — | — |
| 2007-03-14 | $58.38 | $261.48 | 1,503,100 | — | — |
| 2007-03-13 | $58.36 | $261.39 | 1,987,800 | — | — |
| 2007-03-12 | $60.20 | $269.63 | 1,883,900 | — | — |
| 2007-03-09 | $59.05 | $264.48 | 1,847,200 | — | — |
| 2007-03-08 | $61.11 | $273.71 | 2,219,700 | — | — |
| 2007-03-07 | $60.02 | $268.82 | 1,930,500 | — | — |
| 2007-03-06 | $59.43 | $266.18 | 2,066,000 | — | — |
| 2007-03-05 | $57.86 | $259.15 | 2,208,900 | — | — |
| 2007-03-02 | $59.71 | $267.44 | 1,783,200 | — | — |
| 2007-03-01 | $60.81 | $272.36 | 2,631,500 | — | — |
| 2007-02-28 | $59.91 | $268.33 | 1,751,100 | — | — |
| 2007-02-27 | $59.22 | $265.24 | 1,936,000 | — | — |
| 2007-02-26 | $61.00 | $273.21 | 2,037,400 | — | — |
| 2007-02-23 | $60.86 | $272.59 | 3,685,200 | — | — |
| 2007-02-22 | $62.31 | $279.08 | 1,164,500 | — | — |
| 2007-02-21 | $62.44 | $279.66 | 1,293,500 | — | — |
| 2007-02-20 | $63.45 | $284.19 | 2,287,600 | — | — |
| 2007-02-16 | $62.23 | $278.72 | 2,049,900 | — | — |
| 2007-02-15 | $63.03 | $282.31 | 1,713,700 | — | — |
| 2007-02-14 | $61.98 | $277.60 | 2,282,700 | — | — |
| 2007-02-13 | $60.01 | $268.78 | 1,655,100 | — | — |
| 2007-02-12 | $59.66 | $267.21 | 2,138,800 | — | — |
| 2007-02-09 | $59.62 | $267.03 | 1,493,900 | — | — |
| 2007-02-08 | $59.79 | $267.79 | 2,810,100 | — | — |
| 2007-02-07 | $61.04 | $273.39 | 3,737,100 | — | — |
| 2007-02-06 | $60.00 | $268.73 | 3,947,300 | — | — |
| 2007-02-05 | $57.84 | $259.06 | 3,416,200 | — | — |
| 2007-02-02 | $57.32 | $256.73 | 2,584,300 | — | — |
| 2007-02-01 | $57.22 | $256.28 | 2,703,700 | — | — |
| 2007-01-31 | $55.50 | $248.58 | 2,979,400 | — | — |
| 2007-01-30 | $55.81 | $249.97 | 5,087,800 | — | — |
| 2007-01-29 | $53.51 | $239.67 | 1,263,400 | — | — |
| 2007-01-26 | $53.46 | $239.44 | 2,086,100 | — | — |
| 2007-01-25 | $53.49 | $239.58 | 1,226,800 | — | — |
| 2007-01-24 | $53.64 | $240.25 | 1,906,000 | — | — |
| 2007-01-23 | $53.89 | $241.37 | 1,599,900 | — | — |
| 2007-01-22 | $53.90 | $241.41 | 1,435,900 | — | — |
| 2007-01-19 | $54.49 | $244.06 | 1,068,600 | — | — |
| 2007-01-18 | $54.85 | $245.67 | 3,066,400 | — | — |
| 2007-01-17 | $55.60 | $249.03 | 2,300,700 | — | — |
| 2007-01-16 | $54.20 | $242.76 | 1,560,900 | — | — |
| 2007-01-12 | $54.52 | $244.19 | 1,816,000 | — | — |
| 2007-01-11 | $54.02 | $241.95 | 1,988,200 | — | — |
| 2007-01-10 | $52.31 | $234.29 | 2,133,400 | — | — |
| 2007-01-09 | $52.25 | $234.02 | 2,776,100 | — | — |
| 2007-01-08 | $53.01 | $237.43 | 2,858,200 | — | — |
| 2007-01-05 | $52.98 | $237.29 | 3,937,300 | — | — |
| 2007-01-04 | $55.35 | $247.91 | 2,305,600 | — | — |
| 2007-01-03 | $56.02 | $250.91 | 2,453,400 | — | — |