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 | $66.70 | $133.42 | 8,515,000 | — | — |
| 2007-12-28 | $67.38 | $134.78 | 5,279,200 | — | — |
| 2007-12-27 | $67.33 | $134.68 | 7,623,400 | — | — |
| 2007-12-26 | $67.56 | $135.14 | 6,399,800 | — | — |
| 2007-12-24 | $67.87 | $135.76 | 2,772,000 | — | — |
| 2007-12-21 | $68.03 | $136.08 | 19,689,500 | — | — |
| 2007-12-20 | $67.33 | $134.68 | 11,029,400 | — | — |
| 2007-12-19 | $67.32 | $134.66 | 8,853,900 | — | — |
| 2007-12-18 | $67.71 | $135.44 | 12,275,400 | — | — |
| 2007-12-17 | $67.55 | $135.12 | 12,357,700 | — | — |
| 2007-12-14 | $67.59 | $135.20 | 9,492,100 | — | — |
| 2007-12-13 | $67.87 | $135.76 | 7,775,900 | — | — |
| 2007-12-12 | $67.70 | $135.42 | 19,269,400 | — | — |
| 2007-12-11 | $67.55 | $135.12 | 10,231,500 | — | — |
| 2007-12-10 | $67.79 | $135.60 | 8,315,100 | — | — |
| 2007-12-07 | $67.68 | $135.38 | 12,058,400 | — | — |
| 2007-12-06 | $68.30 | $136.62 | 7,604,500 | — | — |
| 2007-12-05 | $68.21 | $136.44 | 9,752,700 | — | — |
| 2007-12-04 | $67.94 | $135.90 | 8,107,400 | — | — |
| 2007-12-03 | $67.71 | $135.44 | 9,768,100 | — | — |
| 2007-11-30 | $67.74 | $135.50 | 16,655,400 | — | — |
| 2007-11-29 | $68.40 | $136.82 | 11,035,900 | — | — |
| 2007-11-28 | $68.35 | $136.72 | 15,187,400 | — | — |
| 2007-11-27 | $67.73 | $135.48 | 15,183,000 | — | — |
| 2007-11-26 | $67.37 | $134.76 | 15,977,400 | — | — |
| 2007-11-23 | $66.88 | $133.78 | 5,964,700 | — | — |
| 2007-11-21 | $67.14 | $133.47 | 14,971,600 | — | — |
| 2007-11-20 | $67.64 | $134.47 | 15,463,500 | — | — |
| 2007-11-19 | $67.59 | $134.37 | 19,230,900 | — | — |
| 2007-11-16 | $67.75 | $134.68 | 15,135,600 | — | — |
| 2007-11-15 | $66.88 | $132.95 | 11,491,600 | — | — |
| 2007-11-14 | $66.89 | $132.97 | 12,128,500 | — | — |
| 2007-11-13 | $67.31 | $133.81 | 16,501,000 | — | — |
| 2007-11-12 | $66.31 | $131.82 | 17,582,900 | — | — |
| 2007-11-09 | $65.16 | $129.54 | 16,168,600 | — | — |
| 2007-11-08 | $64.59 | $128.40 | 16,433,400 | — | — |
| 2007-11-07 | $63.91 | $127.05 | 10,751,600 | — | — |
| 2007-11-06 | $64.61 | $128.44 | 7,820,100 | — | — |
| 2007-11-05 | $64.49 | $128.20 | 10,137,400 | — | — |
| 2007-11-02 | $64.78 | $128.78 | 9,896,700 | — | — |
| 2007-11-01 | $64.66 | $128.54 | 11,156,800 | — | — |
| 2007-10-31 | $65.17 | $129.56 | 10,547,400 | — | — |
| 2007-10-30 | $64.82 | $128.86 | 7,698,400 | — | — |
| 2007-10-29 | $64.98 | $129.18 | 12,797,700 | — | — |
| 2007-10-26 | $64.30 | $127.83 | 9,531,300 | — | — |
| 2007-10-25 | $63.95 | $127.13 | 10,605,500 | — | — |
| 2007-10-24 | $64.44 | $128.10 | 11,114,300 | — | — |
| 2007-10-23 | $64.55 | $128.32 | 7,727,900 | — | — |
| 2007-10-22 | $64.34 | $127.91 | 11,153,100 | — | — |
| 2007-10-19 | $64.23 | $127.69 | 15,297,000 | — | — |
| 2007-10-18 | $64.90 | $129.02 | 13,529,500 | — | — |
| 2007-10-17 | $64.85 | $128.92 | 10,198,300 | — | — |
| 2007-10-16 | $65.07 | $129.36 | 14,314,900 | — | — |
| 2007-10-15 | $65.65 | $130.51 | 9,198,100 | — | — |
| 2007-10-12 | $65.94 | $131.09 | 7,025,800 | — | — |
| 2007-10-11 | $65.95 | $131.11 | 10,369,200 | — | — |
| 2007-10-10 | $65.83 | $130.87 | 8,523,900 | — | — |
| 2007-10-09 | $66.25 | $131.70 | 7,639,500 | — | — |
| 2007-10-08 | $66.02 | $131.25 | 5,678,900 | — | — |
| 2007-10-05 | $66.25 | $131.70 | 9,407,400 | — | — |
| 2007-10-04 | $66.11 | $131.42 | 8,741,800 | — | — |
| 2007-10-03 | $66.10 | $131.40 | 9,377,800 | — | — |
| 2007-10-02 | $66.05 | $131.30 | 9,839,400 | — | — |
| 2007-10-01 | $66.14 | $131.48 | 12,568,700 | — | — |
| 2007-09-28 | $65.70 | $130.61 | 8,857,800 | — | — |
| 2007-09-27 | $65.54 | $130.29 | 9,074,100 | — | — |
| 2007-09-26 | $65.39 | $129.99 | 12,518,700 | — | — |
| 2007-09-25 | $64.97 | $129.16 | 10,084,900 | — | — |
| 2007-09-24 | $65.20 | $129.62 | 12,256,700 | — | — |
| 2007-09-21 | $65.12 | $129.46 | 17,638,200 | — | — |
| 2007-09-20 | $64.79 | $128.80 | 12,079,500 | — | — |
| 2007-09-19 | $64.49 | $128.20 | 17,955,900 | — | — |
| 2007-09-18 | $63.83 | $126.89 | 12,653,400 | — | — |
| 2007-09-17 | $62.94 | $125.12 | 11,085,700 | — | — |
| 2007-09-14 | $63.20 | $125.64 | 9,369,200 | — | — |
| 2007-09-13 | $63.11 | $125.46 | 13,499,000 | — | — |
| 2007-09-12 | $62.51 | $124.27 | 11,635,100 | — | — |
| 2007-09-11 | $62.05 | $123.35 | 9,942,900 | — | — |
| 2007-09-10 | $61.84 | $122.94 | 10,176,500 | — | — |
| 2007-09-07 | $61.68 | $122.62 | 13,553,000 | — | — |
| 2007-09-06 | $61.66 | $122.58 | 7,724,400 | — | — |
| 2007-09-05 | $61.65 | $122.56 | 11,283,800 | — | — |
| 2007-09-04 | $61.98 | $123.21 | 9,167,600 | — | — |
| 2007-08-31 | $61.79 | $122.84 | 13,355,800 | — | — |
| 2007-08-30 | $61.60 | $122.46 | 8,354,000 | — | — |
| 2007-08-29 | $61.86 | $122.98 | 10,176,700 | — | — |
| 2007-08-28 | $61.25 | $121.76 | 14,789,300 | — | — |
| 2007-08-27 | $61.60 | $122.46 | 10,458,800 | — | — |
| 2007-08-24 | $61.88 | $123.02 | 9,166,300 | — | — |
| 2007-08-23 | $62.11 | $122.65 | 8,809,400 | — | — |
| 2007-08-22 | $62.01 | $122.45 | 12,141,600 | — | — |
| 2007-08-21 | $61.67 | $121.78 | 12,477,700 | — | — |
| 2007-08-20 | $61.83 | $122.09 | 12,981,800 | — | — |
| 2007-08-17 | $62.02 | $122.47 | 18,327,900 | — | — |
| 2007-08-16 | $61.63 | $121.70 | 24,001,900 | — | — |
| 2007-08-15 | $61.30 | $121.05 | 13,757,600 | — | — |
| 2007-08-14 | $61.13 | $120.71 | 18,623,200 | — | — |
| 2007-08-13 | $61.45 | $121.34 | 11,132,700 | — | — |
| 2007-08-10 | $61.15 | $120.75 | 15,651,600 | — | — |
| 2007-08-09 | $60.83 | $120.12 | 20,821,000 | — | — |
| 2007-08-08 | $62.49 | $123.40 | 15,477,600 | — | — |
| 2007-08-07 | $62.08 | $122.59 | 18,086,400 | — | — |
| 2007-08-06 | $62.30 | $123.02 | 14,768,000 | — | — |
| 2007-08-03 | $60.55 | $119.57 | 12,984,400 | — | — |
| 2007-08-02 | $61.03 | $120.51 | 17,094,800 | — | — |
| 2007-08-01 | $60.96 | $120.38 | 17,638,800 | — | — |
| 2007-07-31 | $60.50 | $119.47 | 21,874,200 | — | — |
| 2007-07-30 | $60.07 | $118.62 | 13,604,100 | — | — |
| 2007-07-27 | $59.77 | $118.03 | 23,503,600 | — | — |
| 2007-07-26 | $60.96 | $120.38 | 23,319,000 | — | — |
| 2007-07-25 | $61.53 | $121.50 | 10,622,200 | — | — |
| 2007-07-24 | $61.47 | $121.38 | 10,753,800 | — | — |
| 2007-07-23 | $62.00 | $122.43 | 9,439,400 | — | — |
| 2007-07-20 | $61.79 | $122.02 | 13,773,900 | — | — |
| 2007-07-19 | $62.39 | $123.20 | 12,653,800 | — | — |
| 2007-07-18 | $62.20 | $122.83 | 16,892,500 | — | — |
| 2007-07-17 | $62.74 | $123.89 | 27,568,400 | — | — |
| 2007-07-16 | $63.80 | $125.98 | 13,368,200 | — | — |
| 2007-07-13 | $63.43 | $125.25 | 8,999,400 | — | — |
| 2007-07-12 | $63.36 | $125.12 | 11,042,400 | — | — |
| 2007-07-11 | $62.86 | $124.13 | 11,145,900 | — | — |
| 2007-07-10 | $62.20 | $122.83 | 14,338,300 | — | — |
| 2007-07-09 | $62.72 | $123.85 | 18,794,500 | — | — |
| 2007-07-06 | $62.13 | $122.69 | 7,558,900 | — | — |
| 2007-07-05 | $62.28 | $122.98 | 8,299,700 | — | — |
| 2007-07-03 | $61.95 | $122.33 | 4,716,100 | — | — |
| 2007-07-02 | $61.85 | $122.13 | 8,090,400 | — | — |
| 2007-06-29 | $61.62 | $121.68 | 12,025,100 | — | — |
| 2007-06-28 | $61.50 | $121.44 | 9,515,800 | — | — |
| 2007-06-27 | $61.45 | $121.34 | 14,158,300 | — | — |
| 2007-06-26 | $61.65 | $121.74 | 13,908,200 | — | — |
| 2007-06-25 | $61.11 | $120.67 | 12,967,700 | — | — |
| 2007-06-22 | $60.73 | $119.92 | 22,060,300 | — | — |
| 2007-06-21 | $62.11 | $122.65 | 10,370,700 | — | — |
| 2007-06-20 | $62.04 | $122.51 | 11,311,700 | — | — |
| 2007-06-19 | $62.42 | $123.26 | 11,399,300 | — | — |
| 2007-06-18 | $62.33 | $123.08 | 8,489,300 | — | — |
| 2007-06-15 | $62.77 | $123.95 | 16,817,100 | — | — |
| 2007-06-14 | $62.45 | $123.32 | 9,093,400 | — | — |
| 2007-06-13 | $62.18 | $122.79 | 14,814,400 | — | — |
| 2007-06-12 | $61.83 | $122.09 | 11,908,200 | — | — |
| 2007-06-11 | $62.27 | $122.96 | 9,082,200 | — | — |
| 2007-06-08 | $62.13 | $122.69 | 13,943,800 | — | — |
| 2007-06-07 | $62.00 | $122.43 | 14,245,500 | — | — |
| 2007-06-06 | $62.90 | $124.21 | 11,532,300 | — | — |
| 2007-06-05 | $63.31 | $125.02 | 11,391,400 | — | — |
| 2007-06-04 | $63.60 | $125.59 | 10,090,400 | — | — |
| 2007-06-01 | $63.41 | $125.21 | 10,836,900 | — | — |
| 2007-05-31 | $63.27 | $124.94 | 12,154,500 | — | — |
| 2007-05-30 | $63.22 | $124.84 | 10,866,600 | — | — |
| 2007-05-29 | $63.05 | $124.50 | 10,059,400 | — | — |
| 2007-05-25 | $63.19 | $124.78 | 8,493,000 | — | — |
| 2007-05-24 | $63.48 | $125.35 | 11,036,400 | — | — |
| 2007-05-23 | $63.81 | $125.18 | 9,822,100 | — | — |
| 2007-05-22 | $63.58 | $124.73 | 8,892,500 | — | — |
| 2007-05-21 | $63.52 | $124.62 | 10,813,300 | — | — |
| 2007-05-18 | $63.42 | $124.42 | 13,378,700 | — | — |
| 2007-05-17 | $62.74 | $123.09 | 12,360,000 | — | — |
| 2007-05-16 | $63.05 | $123.69 | 17,213,000 | — | — |
| 2007-05-15 | $61.82 | $121.28 | 21,866,900 | — | — |
| 2007-05-14 | $62.61 | $122.83 | 16,788,200 | — | — |
| 2007-05-11 | $62.27 | $122.16 | 23,867,100 | — | — |
| 2007-05-10 | $62.50 | $122.61 | 23,573,300 | — | — |
| 2007-05-09 | $64.11 | $125.77 | 13,768,500 | — | — |
| 2007-05-08 | $63.70 | $124.97 | 10,957,500 | — | — |
| 2007-05-07 | $64.26 | $126.07 | 10,864,100 | — | — |
| 2007-05-04 | $64.48 | $126.50 | 6,489,200 | — | — |
| 2007-05-03 | $64.32 | $126.19 | 8,992,000 | — | — |
| 2007-05-02 | $64.48 | $126.50 | 7,976,300 | — | — |
| 2007-05-01 | $64.56 | $126.66 | 10,049,100 | — | — |
| 2007-04-30 | $64.22 | $125.99 | 13,917,900 | — | — |
| 2007-04-27 | $64.17 | $125.89 | 9,817,600 | — | — |
| 2007-04-26 | $64.24 | $126.03 | 10,533,100 | — | — |
| 2007-04-25 | $64.68 | $126.89 | 12,907,800 | — | — |
| 2007-04-24 | $64.49 | $126.52 | 10,367,000 | — | — |
| 2007-04-23 | $64.75 | $127.03 | 10,862,400 | — | — |
| 2007-04-20 | $65.12 | $127.75 | 15,794,600 | — | — |
| 2007-04-19 | $64.94 | $127.40 | 12,530,900 | — | — |
| 2007-04-18 | $64.43 | $126.40 | 11,757,000 | — | — |
| 2007-04-17 | $64.55 | $126.64 | 29,072,800 | — | — |
| 2007-04-16 | $63.02 | $123.63 | 13,395,100 | — | — |
| 2007-04-13 | $62.35 | $122.32 | 14,546,100 | — | — |
| 2007-04-12 | $61.92 | $121.48 | 9,342,600 | — | — |
| 2007-04-11 | $61.89 | $121.42 | 14,688,400 | — | — |
| 2007-04-10 | $61.67 | $120.99 | 9,137,600 | — | — |
| 2007-04-09 | $61.63 | $120.91 | 5,829,600 | — | — |
| 2007-04-05 | $61.55 | $120.75 | 9,694,800 | — | — |
| 2007-04-04 | $61.29 | $120.24 | 12,983,300 | — | — |
| 2007-04-03 | $60.64 | $118.97 | 12,055,300 | — | — |
| 2007-04-02 | $60.10 | $117.91 | 9,734,200 | — | — |
| 2007-03-30 | $60.26 | $118.22 | 13,275,100 | — | — |
| 2007-03-29 | $60.34 | $118.38 | 16,849,900 | — | — |
| 2007-03-28 | $60.00 | $117.71 | 16,111,500 | — | — |
| 2007-03-27 | $60.03 | $117.77 | 12,691,000 | — | — |
| 2007-03-26 | $60.25 | $118.20 | 17,385,900 | — | — |
| 2007-03-23 | $60.51 | $118.71 | 17,676,100 | — | — |
| 2007-03-22 | $60.86 | $119.40 | 12,725,500 | — | — |
| 2007-03-21 | $61.22 | $120.10 | 16,305,000 | — | — |
| 2007-03-20 | $61.07 | $119.81 | 9,871,300 | — | — |
| 2007-03-19 | $60.73 | $119.14 | 10,425,200 | — | — |
| 2007-03-16 | $60.51 | $118.71 | 15,553,900 | — | — |
| 2007-03-15 | $60.53 | $118.75 | 10,109,800 | — | — |
| 2007-03-14 | $60.71 | $119.10 | 16,217,000 | — | — |
| 2007-03-13 | $60.77 | $119.22 | 17,202,700 | — | — |
| 2007-03-12 | $61.79 | $121.22 | 13,310,200 | — | — |
| 2007-03-09 | $62.14 | $121.91 | 10,011,500 | — | — |
| 2007-03-08 | $61.72 | $121.08 | 14,670,100 | — | — |
| 2007-03-07 | $61.86 | $121.36 | 14,139,300 | — | — |
| 2007-03-06 | $61.70 | $121.05 | 19,244,300 | — | — |
| 2007-03-05 | $61.83 | $121.30 | 16,009,400 | — | — |
| 2007-03-02 | $61.95 | $121.54 | 13,773,000 | — | — |
| 2007-03-01 | $62.45 | $122.52 | 14,589,700 | — | — |
| 2007-02-28 | $62.93 | $123.46 | 16,690,600 | — | — |
| 2007-02-27 | $63.05 | $123.69 | 18,581,000 | — | — |
| 2007-02-26 | $64.30 | $126.15 | 10,483,200 | — | — |
| 2007-02-23 | $64.15 | $125.85 | 11,586,300 | — | — |
| 2007-02-22 | $64.78 | $126.35 | 12,930,900 | — | — |
| 2007-02-21 | $65.00 | $126.78 | 12,036,200 | — | — |
| 2007-02-20 | $65.46 | $127.68 | 9,384,300 | — | — |
| 2007-02-16 | $65.51 | $127.78 | 12,927,000 | — | — |
| 2007-02-15 | $65.79 | $128.32 | 7,350,800 | — | — |
| 2007-02-14 | $65.85 | $128.44 | 7,254,900 | — | — |
| 2007-02-13 | $65.38 | $127.52 | 8,583,600 | — | — |
| 2007-02-12 | $65.46 | $127.68 | 6,067,300 | — | — |
| 2007-02-09 | $65.60 | $127.95 | 7,107,600 | — | — |
| 2007-02-08 | $65.76 | $128.26 | 7,340,100 | — | — |
| 2007-02-07 | $65.80 | $128.34 | 7,795,300 | — | — |
| 2007-02-06 | $66.00 | $128.73 | 8,180,100 | — | — |
| 2007-02-05 | $66.30 | $129.32 | 7,526,200 | — | — |
| 2007-02-02 | $66.58 | $129.86 | 11,317,500 | — | — |
| 2007-02-01 | $67.01 | $130.70 | 9,232,500 | — | — |
| 2007-01-31 | $66.80 | $130.29 | 8,171,600 | — | — |
| 2007-01-30 | $66.39 | $129.49 | 7,171,900 | — | — |
| 2007-01-29 | $66.15 | $129.02 | 8,152,700 | — | — |
| 2007-01-26 | $66.07 | $128.87 | 10,773,000 | — | — |
| 2007-01-25 | $66.68 | $130.06 | 7,727,900 | — | — |
| 2007-01-24 | $67.01 | $130.70 | 7,665,500 | — | — |
| 2007-01-23 | $66.50 | $129.71 | 9,698,300 | — | — |
| 2007-01-22 | $67.18 | $131.03 | 10,245,500 | — | — |
| 2007-01-19 | $67.76 | $132.16 | 13,473,300 | — | — |
| 2007-01-18 | $67.71 | $132.07 | 10,695,600 | — | — |
| 2007-01-17 | $66.87 | $130.43 | 9,189,900 | — | — |
| 2007-01-16 | $66.54 | $129.78 | 7,963,700 | — | — |
| 2007-01-12 | $66.64 | $129.98 | 6,189,400 | — | — |
| 2007-01-11 | $66.73 | $130.16 | 6,371,500 | — | — |
| 2007-01-10 | $66.15 | $129.02 | 6,528,700 | — | — |
| 2007-01-09 | $66.26 | $129.24 | 7,147,100 | — | — |
| 2007-01-08 | $66.51 | $129.73 | 6,180,400 | — | — |
| 2007-01-05 | $66.62 | $129.94 | 8,141,100 | — | — |
| 2007-01-04 | $67.23 | $131.13 | 11,262,000 | — | — |
| 2007-01-03 | $66.40 | $129.51 | 12,845,300 | — | — |