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 | $103.35 | $278.52 | 5,995,986 | — | — |
| 2007-12-28 | $105.25 | $283.65 | 6,102,887 | — | — |
| 2007-12-27 | $104.78 | $282.39 | 4,721,226 | — | — |
| 2007-12-26 | $106.65 | $287.44 | 4,026,472 | — | — |
| 2007-12-24 | $106.74 | $287.67 | 2,450,150 | — | — |
| 2007-12-21 | $106.17 | $286.13 | 13,855,944 | — | — |
| 2007-12-20 | $104.05 | $280.43 | 8,400,321 | — | — |
| 2007-12-19 | $102.43 | $276.05 | 7,354,531 | — | — |
| 2007-12-18 | $101.63 | $273.91 | 8,411,932 | — | — |
| 2007-12-17 | $99.93 | $269.33 | 7,459,131 | — | — |
| 2007-12-14 | $101.12 | $272.52 | 10,157,915 | — | — |
| 2007-12-13 | $103.42 | $278.73 | 6,540,429 | — | — |
| 2007-12-12 | $103.70 | $279.48 | 8,242,271 | — | — |
| 2007-12-11 | $102.28 | $275.67 | 8,827,926 | — | — |
| 2007-12-10 | $104.58 | $281.85 | 4,646,541 | — | — |
| 2007-12-07 | $104.07 | $280.48 | 6,260,833 | — | — |
| 2007-12-06 | $104.88 | $282.65 | 5,560,013 | — | — |
| 2007-12-05 | $103.40 | $278.68 | 6,370,558 | — | — |
| 2007-12-04 | $101.94 | $274.74 | 6,654,443 | — | — |
| 2007-12-03 | $101.18 | $272.68 | 8,283,065 | — | — |
| 2007-11-30 | $100.55 | $271.00 | 13,493,609 | — | — |
| 2007-11-29 | $102.77 | $276.98 | 8,173,235 | — | — |
| 2007-11-28 | $102.65 | $276.64 | 9,829,994 | — | — |
| 2007-11-27 | $99.26 | $267.52 | 9,536,905 | — | — |
| 2007-11-26 | $97.49 | $262.73 | 7,678,372 | — | — |
| 2007-11-23 | $99.47 | $268.09 | 2,957,774 | — | — |
| 2007-11-21 | $97.72 | $263.37 | 7,423,671 | — | — |
| 2007-11-20 | $98.87 | $266.47 | 8,779,496 | — | — |
| 2007-11-19 | $97.72 | $263.37 | 9,939,301 | — | — |
| 2007-11-16 | $100.18 | $270.00 | 9,721,524 | — | — |
| 2007-11-15 | $99.04 | $266.93 | 8,392,686 | — | — |
| 2007-11-14 | $98.89 | $266.52 | 8,842,466 | — | — |
| 2007-11-13 | $100.64 | $271.23 | 11,273,683 | — | — |
| 2007-11-12 | $96.99 | $261.39 | 14,177,066 | — | — |
| 2007-11-09 | $95.84 | $258.30 | 18,915,969 | — | — |
| 2007-11-08 | $101.44 | $273.40 | 24,154,441 | — | — |
| 2007-11-07 | $106.20 | $286.20 | 7,413,002 | — | — |
| 2007-11-06 | $108.19 | $290.56 | 7,635,486 | — | — |
| 2007-11-05 | $108.41 | $291.15 | 7,484,444 | — | — |
| 2007-11-02 | $109.55 | $294.20 | 6,396,081 | — | — |
| 2007-11-01 | $108.65 | $291.79 | 7,943,742 | — | — |
| 2007-10-31 | $111.01 | $298.13 | 7,548,773 | — | — |
| 2007-10-30 | $109.10 | $293.00 | 4,200,213 | — | — |
| 2007-10-29 | $109.75 | $294.74 | 5,337,947 | — | — |
| 2007-10-26 | $108.73 | $292.00 | 5,261,694 | — | — |
| 2007-10-25 | $107.85 | $289.63 | 6,819,815 | — | — |
| 2007-10-24 | $107.98 | $289.99 | 8,443,940 | — | — |
| 2007-10-23 | $109.64 | $294.43 | 5,818,793 | — | — |
| 2007-10-22 | $108.38 | $291.07 | 7,925,437 | — | — |
| 2007-10-19 | $107.34 | $288.27 | 10,802,251 | — | — |
| 2007-10-18 | $109.75 | $294.74 | 8,092,379 | — | — |
| 2007-10-17 | $110.69 | $297.26 | 18,933,123 | — | — |
| 2007-10-16 | $114.34 | $307.07 | 12,057,556 | — | — |
| 2007-10-15 | $112.84 | $303.04 | 6,555,596 | — | — |
| 2007-10-12 | $112.63 | $302.47 | 5,916,385 | — | — |
| 2007-10-11 | $112.86 | $303.09 | 13,617,665 | — | — |
| 2007-10-10 | $113.40 | $304.55 | 6,185,835 | — | — |
| 2007-10-09 | $113.10 | $303.73 | 5,931,448 | — | — |
| 2007-10-08 | $112.59 | $302.37 | 5,044,753 | — | — |
| 2007-10-05 | $111.19 | $298.59 | 6,013,872 | — | — |
| 2007-10-04 | $110.60 | $297.03 | 6,461,665 | — | — |
| 2007-10-03 | $111.28 | $298.85 | 8,278,149 | — | — |
| 2007-10-02 | $113.15 | $303.88 | 7,229,429 | — | — |
| 2007-10-01 | $113.80 | $305.60 | 7,089,056 | — | — |
| 2007-09-28 | $112.62 | $302.44 | 8,075,329 | — | — |
| 2007-09-27 | $112.53 | $302.21 | 6,102,887 | — | — |
| 2007-09-26 | $112.14 | $301.16 | 7,003,179 | — | — |
| 2007-09-25 | $111.39 | $299.13 | 7,369,279 | — | — |
| 2007-09-24 | $111.14 | $298.47 | 5,998,078 | — | — |
| 2007-09-21 | $111.64 | $299.83 | 9,515,776 | — | — |
| 2007-09-20 | $111.72 | $300.03 | 6,073,494 | — | — |
| 2007-09-19 | $111.54 | $299.54 | 10,785,515 | — | — |
| 2007-09-18 | $111.50 | $299.44 | 8,200,117 | — | — |
| 2007-09-17 | $109.48 | $294.02 | 5,253,430 | — | — |
| 2007-09-14 | $110.07 | $295.59 | 7,222,002 | — | — |
| 2007-09-13 | $110.85 | $297.70 | 5,023,624 | — | — |
| 2007-09-12 | $110.90 | $297.82 | 6,576,411 | — | — |
| 2007-09-11 | $112.19 | $301.29 | 8,471,240 | — | — |
| 2007-09-10 | $110.71 | $297.31 | 6,399,742 | — | — |
| 2007-09-07 | $110.47 | $296.67 | 7,857,238 | — | — |
| 2007-09-06 | $112.45 | $301.98 | 7,090,416 | — | — |
| 2007-09-05 | $112.70 | $302.65 | 6,857,053 | — | — |
| 2007-09-04 | $112.99 | $303.45 | 8,441,743 | — | — |
| 2007-08-31 | $111.56 | $299.59 | 7,200,246 | — | — |
| 2007-08-30 | $110.30 | $296.21 | 8,112,881 | — | — |
| 2007-08-29 | $109.53 | $294.15 | 7,374,091 | — | — |
| 2007-08-28 | $107.07 | $287.55 | 6,282,904 | — | — |
| 2007-08-27 | $108.45 | $291.25 | 5,148,203 | — | — |
| 2007-08-24 | $108.26 | $290.74 | 7,383,400 | — | — |
| 2007-08-23 | $106.55 | $286.14 | 8,651,466 | — | — |
| 2007-08-22 | $105.16 | $282.42 | 6,620,866 | — | — |
| 2007-08-21 | $104.24 | $279.95 | 8,847,591 | — | — |
| 2007-08-20 | $104.42 | $280.42 | 10,292,431 | — | — |
| 2007-08-17 | $106.02 | $284.73 | 15,977,232 | — | — |
| 2007-08-16 | $104.87 | $281.62 | 17,492,258 | — | — |
| 2007-08-15 | $106.34 | $285.58 | 12,175,649 | — | — |
| 2007-08-14 | $107.12 | $287.68 | 5,873,918 | — | — |
| 2007-08-13 | $107.75 | $289.38 | 6,417,733 | — | — |
| 2007-08-10 | $107.69 | $289.20 | 10,033,441 | — | — |
| 2007-08-09 | $105.86 | $284.29 | 9,503,956 | — | — |
| 2007-08-08 | $108.01 | $290.07 | 8,034,744 | — | — |
| 2007-08-07 | $108.54 | $290.45 | 8,390,384 | — | — |
| 2007-08-06 | $108.88 | $291.38 | 7,578,793 | — | — |
| 2007-08-03 | $106.97 | $286.26 | 10,011,580 | — | — |
| 2007-08-02 | $108.25 | $289.69 | 11,839,569 | — | — |
| 2007-08-01 | $107.11 | $286.64 | 12,960,254 | — | — |
| 2007-07-31 | $105.78 | $283.09 | 18,635,745 | — | — |
| 2007-07-30 | $109.48 | $292.99 | 15,789,788 | — | — |
| 2007-07-27 | $110.54 | $295.80 | 18,973,080 | — | — |
| 2007-07-26 | $111.41 | $298.13 | 17,595,917 | — | — |
| 2007-07-25 | $112.91 | $302.15 | 11,861,640 | — | — |
| 2007-07-24 | $111.06 | $297.21 | 10,982,268 | — | — |
| 2007-07-23 | $111.26 | $297.75 | 8,410,781 | — | — |
| 2007-07-20 | $109.76 | $293.73 | 12,244,790 | — | — |
| 2007-07-19 | $110.76 | $296.42 | 18,076,554 | — | — |
| 2007-07-18 | $106.20 | $284.19 | 10,621,189 | — | — |
| 2007-07-17 | $105.90 | $283.39 | 7,970,415 | — | — |
| 2007-07-16 | $104.84 | $280.55 | 9,271,953 | — | — |
| 2007-07-13 | $103.82 | $277.84 | 7,451,809 | — | — |
| 2007-07-12 | $104.47 | $279.58 | 9,983,129 | — | — |
| 2007-07-11 | $104.30 | $279.12 | 6,158,639 | — | — |
| 2007-07-10 | $103.85 | $277.92 | 6,494,928 | — | — |
| 2007-07-09 | $104.18 | $278.79 | 6,324,430 | — | — |
| 2007-07-06 | $104.24 | $278.94 | 9,390,151 | — | — |
| 2007-07-05 | $103.30 | $276.43 | 6,977,761 | — | — |
| 2007-07-03 | $101.89 | $272.67 | 4,411,923 | — | — |
| 2007-07-02 | $100.39 | $268.66 | 4,917,560 | — | — |
| 2007-06-29 | $100.62 | $269.27 | 7,341,246 | — | — |
| 2007-06-28 | $101.29 | $271.06 | 5,680,721 | — | — |
| 2007-06-27 | $100.79 | $269.73 | 5,652,375 | — | — |
| 2007-06-26 | $100.70 | $269.48 | 5,470,162 | — | — |
| 2007-06-25 | $100.48 | $268.89 | 8,866,314 | — | — |
| 2007-06-22 | $99.85 | $267.20 | 11,305,691 | — | — |
| 2007-06-21 | $101.91 | $272.73 | 5,844,839 | — | — |
| 2007-06-20 | $101.34 | $271.19 | 6,842,409 | — | — |
| 2007-06-19 | $101.82 | $272.47 | 6,018,684 | — | — |
| 2007-06-18 | $100.70 | $269.48 | 6,651,723 | — | — |
| 2007-06-15 | $100.47 | $268.86 | 9,866,186 | — | — |
| 2007-06-14 | $99.28 | $265.69 | 5,403,218 | — | — |
| 2007-06-13 | $98.59 | $263.82 | 6,733,730 | — | — |
| 2007-06-12 | $97.84 | $261.83 | 5,835,006 | — | — |
| 2007-06-11 | $98.68 | $264.08 | 8,266,643 | — | — |
| 2007-06-08 | $98.54 | $263.69 | 8,594,250 | — | — |
| 2007-06-07 | $97.32 | $260.44 | 15,046,292 | — | — |
| 2007-06-06 | $97.91 | $262.01 | 32,186,152 | — | — |
| 2007-06-05 | $101.19 | $270.78 | 5,485,433 | — | — |
| 2007-06-04 | $101.56 | $271.78 | 4,780,115 | — | — |
| 2007-06-01 | $101.85 | $272.57 | 5,532,503 | — | — |
| 2007-05-31 | $101.91 | $272.73 | 5,332,194 | — | — |
| 2007-05-30 | $102.23 | $273.57 | 7,741,446 | — | — |
| 2007-05-29 | $101.25 | $270.96 | 5,669,634 | — | — |
| 2007-05-25 | $100.55 | $269.09 | 6,404,658 | — | — |
| 2007-05-24 | $99.38 | $265.95 | 7,244,910 | — | — |
| 2007-05-23 | $100.94 | $270.12 | 4,599,157 | — | — |
| 2007-05-22 | $102.01 | $272.98 | 5,557,712 | — | — |
| 2007-05-21 | $102.33 | $273.85 | 7,857,761 | — | — |
| 2007-05-18 | $103.24 | $276.28 | 10,310,945 | — | — |
| 2007-05-17 | $100.68 | $269.42 | 8,060,894 | — | — |
| 2007-05-16 | $101.21 | $270.86 | 5,871,721 | — | — |
| 2007-05-15 | $100.22 | $268.20 | 6,384,993 | — | — |
| 2007-05-14 | $100.93 | $270.09 | 5,996,300 | — | — |
| 2007-05-11 | $101.32 | $271.14 | 6,303,301 | — | — |
| 2007-05-10 | $100.08 | $267.81 | 9,371,951 | — | — |
| 2007-05-09 | $99.79 | $267.05 | 8,794,873 | — | — |
| 2007-05-08 | $98.75 | $264.26 | 6,239,390 | — | — |
| 2007-05-07 | $98.62 | $262.90 | 5,878,625 | — | — |
| 2007-05-04 | $98.43 | $262.39 | 5,716,181 | — | — |
| 2007-05-03 | $98.28 | $261.98 | 7,638,101 | — | — |
| 2007-05-02 | $97.72 | $260.51 | 7,134,034 | — | — |
| 2007-05-01 | $98.63 | $262.93 | 9,068,925 | — | — |
| 2007-04-30 | $97.72 | $260.48 | 10,512,718 | — | — |
| 2007-04-27 | $96.72 | $257.83 | 6,423,904 | — | — |
| 2007-04-26 | $96.46 | $257.14 | 9,004,491 | — | — |
| 2007-04-25 | $97.00 | $258.57 | 15,509,356 | — | — |
| 2007-04-24 | $94.16 | $251.00 | 22,437,432 | — | — |
| 2007-04-23 | $91.02 | $242.64 | 7,580,780 | — | — |
| 2007-04-20 | $90.42 | $241.03 | 9,769,954 | — | — |
| 2007-04-19 | $90.14 | $240.30 | 9,880,098 | — | — |
| 2007-04-18 | $90.63 | $241.60 | 16,601,798 | — | — |
| 2007-04-17 | $92.85 | $247.51 | 10,736,144 | — | — |
| 2007-04-16 | $91.95 | $245.11 | 7,180,895 | — | — |
| 2007-04-13 | $90.76 | $241.93 | 6,305,079 | — | — |
| 2007-04-12 | $91.46 | $243.81 | 7,411,224 | — | — |
| 2007-04-11 | $90.98 | $242.51 | 6,209,997 | — | — |
| 2007-04-10 | $92.22 | $245.83 | 3,761,834 | — | — |
| 2007-04-09 | $92.37 | $246.23 | 5,073,728 | — | — |
| 2007-04-05 | $92.28 | $245.98 | 3,459,227 | — | — |
| 2007-04-04 | $91.98 | $245.19 | 4,472,905 | — | — |
| 2007-04-03 | $91.87 | $244.91 | 5,994,417 | — | — |
| 2007-04-02 | $91.02 | $242.64 | 6,154,350 | — | — |
| 2007-03-30 | $90.11 | $240.22 | 7,989,453 | — | — |
| 2007-03-29 | $90.41 | $241.01 | 7,166,669 | — | — |
| 2007-03-28 | $90.11 | $240.22 | 8,501,888 | — | — |
| 2007-03-27 | $90.56 | $241.42 | 4,911,807 | — | — |
| 2007-03-26 | $90.82 | $242.11 | 7,038,952 | — | — |
| 2007-03-23 | $90.85 | $242.18 | 4,615,475 | — | — |
| 2007-03-22 | $91.00 | $242.59 | 5,962,618 | — | — |
| 2007-03-21 | $91.17 | $243.02 | 8,018,218 | — | — |
| 2007-03-20 | $90.34 | $240.83 | 4,769,760 | — | — |
| 2007-03-19 | $89.86 | $239.53 | 4,778,233 | — | — |
| 2007-03-16 | $89.15 | $237.65 | 9,130,220 | — | — |
| 2007-03-15 | $89.34 | $238.16 | 6,181,860 | — | — |
| 2007-03-14 | $89.64 | $238.95 | 9,114,739 | — | — |
| 2007-03-13 | $88.63 | $236.27 | 7,885,899 | — | — |
| 2007-03-12 | $89.97 | $239.84 | 5,785,740 | — | — |
| 2007-03-09 | $89.18 | $237.72 | 6,624,318 | — | — |
| 2007-03-08 | $88.91 | $237.01 | 7,744,479 | — | — |
| 2007-03-07 | $89.81 | $239.40 | 10,741,479 | — | — |
| 2007-03-06 | $89.67 | $239.05 | 9,606,673 | — | — |
| 2007-03-05 | $87.77 | $233.98 | 10,789,385 | — | — |
| 2007-03-02 | $86.90 | $231.66 | 9,886,060 | — | — |
| 2007-03-01 | $88.21 | $235.15 | 13,457,522 | — | — |
| 2007-02-28 | $88.85 | $236.86 | 12,752,414 | — | — |
| 2007-02-27 | $89.83 | $239.45 | 12,548,548 | — | — |
| 2007-02-26 | $92.65 | $246.97 | 6,194,517 | — | — |
| 2007-02-23 | $93.43 | $249.06 | 6,648,167 | — | — |
| 2007-02-22 | $94.17 | $251.02 | 6,171,505 | — | — |
| 2007-02-21 | $94.73 | $252.53 | 4,500,310 | — | — |
| 2007-02-20 | $94.98 | $253.19 | 4,313,913 | — | — |
| 2007-02-16 | $94.64 | $252.27 | 5,021,532 | — | — |
| 2007-02-15 | $94.57 | $252.10 | 5,824,756 | — | — |
| 2007-02-14 | $94.84 | $252.81 | 5,904,461 | — | — |
| 2007-02-13 | $93.97 | $250.49 | 5,965,129 | — | — |
| 2007-02-12 | $94.24 | $251.23 | 5,576,226 | — | — |
| 2007-02-09 | $94.22 | $251.15 | 6,381,018 | — | — |
| 2007-02-08 | $95.24 | $253.88 | 6,435,201 | — | — |
| 2007-02-07 | $95.16 | $253.68 | 8,052,317 | — | — |
| 2007-02-06 | $95.46 | $253.70 | 6,833,309 | — | — |
| 2007-02-05 | $95.97 | $255.05 | 8,561,301 | — | — |
| 2007-02-02 | $94.81 | $251.97 | 6,962,490 | — | — |
| 2007-02-01 | $94.65 | $251.54 | 6,914,792 | — | — |
| 2007-01-31 | $94.79 | $251.92 | 6,728,500 | — | — |
| 2007-01-30 | $95.00 | $252.48 | 7,508,083 | — | — |
| 2007-01-29 | $94.21 | $250.37 | 7,630,361 | — | — |
| 2007-01-26 | $93.16 | $247.60 | 6,036,571 | — | — |
| 2007-01-25 | $93.22 | $247.76 | 6,486,560 | — | — |
| 2007-01-24 | $93.12 | $247.48 | 5,962,200 | — | — |
| 2007-01-23 | $92.81 | $246.66 | 10,812,920 | — | — |
| 2007-01-22 | $92.84 | $246.74 | 14,162,108 | — | — |
| 2007-01-19 | $91.94 | $244.35 | 27,233,447 | — | — |
| 2007-01-18 | $95.08 | $252.68 | 15,309,361 | — | — |
| 2007-01-17 | $95.62 | $254.13 | 8,577,932 | — | — |
| 2007-01-16 | $96.39 | $256.17 | 10,043,901 | — | — |
| 2007-01-12 | $94.97 | $252.41 | 6,941,779 | — | — |
| 2007-01-11 | $94.31 | $250.65 | 8,368,732 | — | — |
| 2007-01-10 | $94.54 | $251.26 | 9,147,061 | — | — |
| 2007-01-09 | $95.67 | $254.26 | 11,619,177 | — | — |
| 2007-01-08 | $94.55 | $251.29 | 10,815,640 | — | — |
| 2007-01-05 | $93.14 | $247.53 | 7,553,480 | — | — |
| 2007-01-04 | $93.99 | $249.79 | 11,008,627 | — | — |
| 2007-01-03 | $92.99 | $247.15 | 9,619,853 | — | — |