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
- 1992-06-17 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 | $88.71 | $109.99 | 1,115,500 | — | — |
| 2007-12-28 | $90.53 | $112.24 | 1,588,700 | — | — |
| 2007-12-27 | $90.53 | $112.24 | 976,600 | — | — |
| 2007-12-26 | $91.75 | $113.75 | 587,600 | — | — |
| 2007-12-24 | $91.73 | $113.73 | 433,700 | — | — |
| 2007-12-21 | $91.32 | $113.22 | 2,386,900 | — | — |
| 2007-12-20 | $88.59 | $109.84 | 1,455,100 | — | — |
| 2007-12-19 | $87.53 | $108.52 | 1,455,600 | — | — |
| 2007-12-18 | $88.33 | $109.51 | 2,302,700 | — | — |
| 2007-12-17 | $86.16 | $106.82 | 1,800,500 | — | — |
| 2007-12-14 | $88.04 | $109.15 | 1,905,900 | — | — |
| 2007-12-13 | $89.50 | $110.97 | 2,258,800 | — | — |
| 2007-12-12 | $87.53 | $108.52 | 2,585,400 | — | — |
| 2007-12-11 | $85.79 | $106.37 | 2,617,000 | — | — |
| 2007-12-10 | $89.40 | $110.84 | 1,292,900 | — | — |
| 2007-12-07 | $87.55 | $108.55 | 1,053,800 | — | — |
| 2007-12-06 | $87.52 | $108.51 | 1,661,400 | — | — |
| 2007-12-05 | $86.28 | $106.97 | 1,706,400 | — | — |
| 2007-12-04 | $85.12 | $105.16 | 1,743,700 | — | — |
| 2007-12-03 | $84.25 | $104.09 | 1,626,200 | — | — |
| 2007-11-30 | $85.38 | $105.48 | 2,563,700 | — | — |
| 2007-11-29 | $84.76 | $104.72 | 1,698,600 | — | — |
| 2007-11-28 | $83.69 | $103.40 | 1,928,800 | — | — |
| 2007-11-27 | $79.02 | $97.63 | 2,141,500 | — | — |
| 2007-11-26 | $79.13 | $97.76 | 1,629,700 | — | — |
| 2007-11-23 | $80.67 | $99.66 | 456,900 | — | — |
| 2007-11-21 | $79.29 | $97.96 | 1,388,000 | — | — |
| 2007-11-20 | $80.66 | $99.65 | 1,569,000 | — | — |
| 2007-11-19 | $79.23 | $97.89 | 2,150,800 | — | — |
| 2007-11-16 | $82.41 | $101.81 | 1,963,600 | — | — |
| 2007-11-15 | $81.72 | $100.96 | 1,550,000 | — | — |
| 2007-11-14 | $82.73 | $102.21 | 1,425,900 | — | — |
| 2007-11-13 | $82.08 | $101.41 | 2,508,900 | — | — |
| 2007-11-12 | $80.91 | $99.96 | 2,088,100 | — | — |
| 2007-11-09 | $83.00 | $102.54 | 2,157,200 | — | — |
| 2007-11-08 | $86.11 | $106.39 | 1,987,800 | — | — |
| 2007-11-07 | $84.21 | $104.04 | 1,981,700 | — | — |
| 2007-11-06 | $87.42 | $108.00 | 1,146,700 | — | — |
| 2007-11-05 | $84.91 | $104.90 | 1,144,200 | — | — |
| 2007-11-02 | $85.03 | $105.05 | 1,605,300 | — | — |
| 2007-11-01 | $83.40 | $103.04 | 1,391,300 | — | — |
| 2007-10-31 | $85.48 | $105.61 | 2,047,300 | — | — |
| 2007-10-30 | $83.86 | $103.61 | 1,340,700 | — | — |
| 2007-10-29 | $86.07 | $106.34 | 1,171,800 | — | — |
| 2007-10-26 | $86.46 | $106.82 | 1,245,000 | — | — |
| 2007-10-25 | $85.03 | $105.05 | 2,254,300 | — | — |
| 2007-10-24 | $86.77 | $107.20 | 2,740,200 | — | — |
| 2007-10-23 | $83.02 | $102.57 | 1,600,900 | — | — |
| 2007-10-22 | $81.69 | $100.93 | 1,744,600 | — | — |
| 2007-10-19 | $81.92 | $101.21 | 1,966,500 | — | — |
| 2007-10-18 | $83.04 | $102.59 | 1,151,200 | — | — |
| 2007-10-17 | $81.29 | $100.43 | 1,363,000 | — | — |
| 2007-10-16 | $80.87 | $99.91 | 1,616,600 | — | — |
| 2007-10-15 | $82.25 | $101.62 | 1,545,600 | — | — |
| 2007-10-12 | $83.57 | $103.25 | 1,081,800 | — | — |
| 2007-10-11 | $83.28 | $102.89 | 1,556,100 | — | — |
| 2007-10-10 | $83.66 | $103.36 | 1,122,600 | — | — |
| 2007-10-09 | $84.99 | $105.00 | 1,252,800 | — | — |
| 2007-10-08 | $83.00 | $102.54 | 553,200 | — | — |
| 2007-10-05 | $83.11 | $102.68 | 1,313,300 | — | — |
| 2007-10-04 | $81.56 | $100.76 | 1,044,100 | — | — |
| 2007-10-03 | $80.71 | $99.71 | 1,780,600 | — | — |
| 2007-10-02 | $82.30 | $101.68 | 1,847,700 | — | — |
| 2007-10-01 | $84.08 | $103.88 | 1,208,000 | — | — |
| 2007-09-28 | $83.76 | $103.48 | 1,614,700 | — | — |
| 2007-09-27 | $83.32 | $102.94 | 1,451,400 | — | — |
| 2007-09-26 | $83.12 | $102.69 | 2,262,100 | — | — |
| 2007-09-25 | $80.20 | $99.08 | 1,643,000 | — | — |
| 2007-09-24 | $80.68 | $99.68 | 1,297,700 | — | — |
| 2007-09-21 | $80.71 | $99.71 | 1,890,300 | — | — |
| 2007-09-20 | $79.79 | $98.58 | 1,279,400 | — | — |
| 2007-09-19 | $80.27 | $99.17 | 2,296,400 | — | — |
| 2007-09-18 | $79.67 | $98.43 | 2,190,400 | — | — |
| 2007-09-17 | $75.20 | $92.91 | 1,310,400 | — | — |
| 2007-09-14 | $74.81 | $92.43 | 1,220,000 | — | — |
| 2007-09-13 | $74.22 | $91.70 | 955,600 | — | — |
| 2007-09-12 | $73.57 | $90.89 | 1,385,400 | — | — |
| 2007-09-11 | $74.09 | $91.54 | 1,079,400 | — | — |
| 2007-09-10 | $73.25 | $90.50 | 1,184,900 | — | — |
| 2007-09-07 | $72.98 | $90.16 | 2,042,900 | — | — |
| 2007-09-06 | $75.36 | $93.10 | 1,196,900 | — | — |
| 2007-09-05 | $74.65 | $92.23 | 1,595,100 | — | — |
| 2007-09-04 | $75.61 | $93.04 | 1,608,800 | — | — |
| 2007-08-31 | $75.66 | $93.10 | 1,135,100 | — | — |
| 2007-08-30 | $74.78 | $92.02 | 1,352,900 | — | — |
| 2007-08-29 | $75.08 | $92.39 | 1,222,100 | — | — |
| 2007-08-28 | $74.04 | $91.11 | 1,266,600 | — | — |
| 2007-08-27 | $75.74 | $93.20 | 1,153,400 | — | — |
| 2007-08-24 | $76.01 | $93.54 | 1,040,200 | — | — |
| 2007-08-23 | $75.19 | $92.53 | 1,760,900 | — | — |
| 2007-08-22 | $76.43 | $94.05 | 1,875,000 | — | — |
| 2007-08-21 | $74.75 | $91.98 | 1,773,500 | — | — |
| 2007-08-20 | $73.85 | $90.88 | 1,634,400 | — | — |
| 2007-08-17 | $72.70 | $89.46 | 3,497,900 | — | — |
| 2007-08-16 | $69.60 | $85.65 | 5,146,500 | — | — |
| 2007-08-15 | $71.50 | $87.99 | 4,494,200 | — | — |
| 2007-08-14 | $75.10 | $92.42 | 2,373,200 | — | — |
| 2007-08-13 | $77.67 | $95.58 | 2,960,400 | — | — |
| 2007-08-10 | $80.27 | $98.78 | 3,259,800 | — | — |
| 2007-08-09 | $79.98 | $98.42 | 3,382,600 | — | — |
| 2007-08-08 | $80.44 | $98.99 | 2,587,300 | — | — |
| 2007-08-07 | $78.83 | $97.01 | 2,708,000 | — | — |
| 2007-08-06 | $77.71 | $95.63 | 2,482,700 | — | — |
| 2007-08-03 | $75.26 | $92.61 | 3,293,200 | — | — |
| 2007-08-02 | $76.19 | $93.76 | 3,411,500 | — | — |
| 2007-08-01 | $77.54 | $95.42 | 3,013,300 | — | — |
| 2007-07-31 | $76.62 | $94.29 | 2,187,000 | — | — |
| 2007-07-30 | $77.24 | $95.05 | 2,550,900 | — | — |
| 2007-07-27 | $74.96 | $92.24 | 4,090,900 | — | — |
| 2007-07-26 | $76.61 | $94.27 | 4,551,300 | — | — |
| 2007-07-25 | $76.41 | $94.03 | 3,733,500 | — | — |
| 2007-07-24 | $77.19 | $94.99 | 3,386,200 | — | — |
| 2007-07-23 | $77.90 | $95.86 | 2,368,900 | — | — |
| 2007-07-20 | $77.75 | $95.68 | 3,556,000 | — | — |
| 2007-07-19 | $78.27 | $96.32 | 1,926,700 | — | — |
| 2007-07-18 | $76.76 | $94.46 | 2,304,300 | — | — |
| 2007-07-17 | $75.85 | $93.34 | 1,736,900 | — | — |
| 2007-07-16 | $75.77 | $93.24 | 1,433,100 | — | — |
| 2007-07-13 | $76.17 | $93.73 | 1,069,900 | — | — |
| 2007-07-12 | $75.77 | $93.24 | 1,651,300 | — | — |
| 2007-07-11 | $74.00 | $91.06 | 1,723,300 | — | — |
| 2007-07-10 | $72.61 | $89.35 | 1,471,700 | — | — |
| 2007-07-09 | $73.59 | $90.56 | 959,500 | — | — |
| 2007-07-06 | $73.37 | $90.29 | 1,013,200 | — | — |
| 2007-07-05 | $73.15 | $90.02 | 1,215,700 | — | — |
| 2007-07-03 | $73.13 | $89.99 | 739,300 | — | — |
| 2007-07-02 | $72.91 | $89.72 | 1,530,900 | — | — |
| 2007-06-29 | $71.99 | $88.59 | 2,295,300 | — | — |
| 2007-06-28 | $72.15 | $88.79 | 1,673,900 | — | — |
| 2007-06-27 | $72.20 | $88.85 | 2,192,800 | — | — |
| 2007-06-26 | $72.16 | $88.80 | 2,623,700 | — | — |
| 2007-06-25 | $72.67 | $89.42 | 1,768,900 | — | — |
| 2007-06-22 | $73.40 | $90.32 | 1,779,800 | — | — |
| 2007-06-21 | $73.80 | $90.82 | 1,944,400 | — | — |
| 2007-06-20 | $72.94 | $89.76 | 2,112,700 | — | — |
| 2007-06-19 | $72.80 | $89.58 | 1,424,700 | — | — |
| 2007-06-18 | $72.25 | $88.91 | 1,685,600 | — | — |
| 2007-06-15 | $71.96 | $88.55 | 2,099,900 | — | — |
| 2007-06-14 | $70.95 | $87.31 | 1,549,100 | — | — |
| 2007-06-13 | $70.96 | $87.32 | 2,259,100 | — | — |
| 2007-06-12 | $68.76 | $84.61 | 1,595,400 | — | — |
| 2007-06-11 | $69.38 | $85.38 | 1,231,900 | — | — |
| 2007-06-08 | $69.45 | $85.46 | 2,312,800 | — | — |
| 2007-06-07 | $68.48 | $84.27 | 2,362,000 | — | — |
| 2007-06-06 | $69.25 | $85.22 | 2,358,500 | — | — |
| 2007-06-05 | $69.68 | $85.75 | 2,282,500 | — | — |
| 2007-06-04 | $69.35 | $84.97 | 1,191,400 | — | — |
| 2007-06-01 | $68.96 | $84.49 | 1,465,600 | — | — |
| 2007-05-31 | $68.09 | $83.43 | 1,615,300 | — | — |
| 2007-05-30 | $68.19 | $83.55 | 1,608,800 | — | — |
| 2007-05-29 | $67.79 | $83.06 | 1,696,400 | — | — |
| 2007-05-25 | $68.84 | $84.35 | 1,040,800 | — | — |
| 2007-05-24 | $68.23 | $83.60 | 2,347,000 | — | — |
| 2007-05-23 | $69.20 | $84.79 | 1,324,500 | — | — |
| 2007-05-22 | $69.37 | $84.99 | 1,303,500 | — | — |
| 2007-05-21 | $68.92 | $84.44 | 1,801,600 | — | — |
| 2007-05-18 | $69.21 | $84.80 | 2,427,600 | — | — |
| 2007-05-17 | $68.33 | $83.72 | 2,287,900 | — | — |
| 2007-05-16 | $67.70 | $82.95 | 2,088,700 | — | — |
| 2007-05-15 | $66.75 | $81.78 | 1,558,900 | — | — |
| 2007-05-14 | $65.85 | $80.68 | 1,626,200 | — | — |
| 2007-05-11 | $66.21 | $81.12 | 1,156,800 | — | — |
| 2007-05-10 | $66.14 | $81.04 | 1,952,400 | — | — |
| 2007-05-09 | $67.15 | $82.27 | 1,507,100 | — | — |
| 2007-05-08 | $66.20 | $81.11 | 1,153,900 | — | — |
| 2007-05-07 | $66.41 | $81.37 | 814,600 | — | — |
| 2007-05-04 | $66.28 | $81.21 | 1,266,800 | — | — |
| 2007-05-03 | $66.05 | $80.93 | 1,599,400 | — | — |
| 2007-05-02 | $66.25 | $81.17 | 2,050,400 | — | — |
| 2007-05-01 | $65.22 | $79.91 | 1,847,600 | — | — |
| 2007-04-30 | $64.55 | $79.09 | 1,154,700 | — | — |
| 2007-04-27 | $65.64 | $80.42 | 1,113,900 | — | — |
| 2007-04-26 | $66.20 | $81.11 | 1,618,600 | — | — |
| 2007-04-25 | $65.94 | $80.79 | 1,518,500 | — | — |
| 2007-04-24 | $64.60 | $79.15 | 1,590,600 | — | — |
| 2007-04-23 | $64.31 | $78.80 | 1,250,800 | — | — |
| 2007-04-20 | $63.96 | $78.37 | 1,936,800 | — | — |
| 2007-04-19 | $63.62 | $77.95 | 1,195,600 | — | — |
| 2007-04-18 | $63.83 | $78.21 | 730,200 | — | — |
| 2007-04-17 | $63.87 | $78.26 | 1,389,700 | — | — |
| 2007-04-16 | $63.97 | $78.38 | 891,600 | — | — |
| 2007-04-13 | $63.14 | $77.36 | 1,013,100 | — | — |
| 2007-04-12 | $63.33 | $77.59 | 929,400 | — | — |
| 2007-04-11 | $62.69 | $76.81 | 1,158,800 | — | — |
| 2007-04-10 | $63.23 | $77.47 | 1,089,500 | — | — |
| 2007-04-09 | $63.72 | $78.07 | 659,400 | — | — |
| 2007-04-05 | $63.48 | $77.78 | 823,000 | — | — |
| 2007-04-04 | $63.39 | $77.67 | 649,700 | — | — |
| 2007-04-03 | $63.32 | $77.58 | 794,100 | — | — |
| 2007-04-02 | $62.96 | $77.14 | 1,281,500 | — | — |
| 2007-03-30 | $62.96 | $77.14 | 993,700 | — | — |
| 2007-03-29 | $62.92 | $77.09 | 1,226,000 | — | — |
| 2007-03-28 | $62.84 | $76.99 | 1,289,500 | — | — |
| 2007-03-27 | $63.77 | $78.13 | 1,060,500 | — | — |
| 2007-03-26 | $64.45 | $78.97 | 1,149,100 | — | — |
| 2007-03-23 | $64.07 | $78.50 | 845,300 | — | — |
| 2007-03-22 | $63.69 | $78.04 | 787,600 | — | — |
| 2007-03-21 | $63.80 | $78.17 | 1,116,300 | — | — |
| 2007-03-20 | $63.01 | $77.20 | 1,596,600 | — | — |
| 2007-03-19 | $61.58 | $75.45 | 856,500 | — | — |
| 2007-03-16 | $60.58 | $74.23 | 1,557,900 | — | — |
| 2007-03-15 | $61.21 | $75.00 | 947,700 | — | — |
| 2007-03-14 | $60.77 | $74.46 | 2,154,000 | — | — |
| 2007-03-13 | $60.06 | $73.59 | 1,433,000 | — | — |
| 2007-03-12 | $61.50 | $75.35 | 884,100 | — | — |
| 2007-03-09 | $61.39 | $75.22 | 1,142,400 | — | — |
| 2007-03-08 | $60.97 | $74.70 | 2,290,300 | — | — |
| 2007-03-07 | $59.68 | $73.12 | 1,978,100 | — | — |
| 2007-03-06 | $60.93 | $74.65 | 1,995,400 | — | — |
| 2007-03-05 | $60.00 | $73.51 | 1,694,700 | — | — |
| 2007-03-02 | $60.56 | $73.83 | 1,757,700 | — | — |
| 2007-03-01 | $61.32 | $74.76 | 3,199,400 | — | — |
| 2007-02-28 | $61.69 | $75.21 | 2,965,300 | — | — |
| 2007-02-27 | $61.47 | $74.94 | 2,922,400 | — | — |
| 2007-02-26 | $64.24 | $78.32 | 1,320,800 | — | — |
| 2007-02-23 | $64.73 | $78.92 | 1,221,200 | — | — |
| 2007-02-22 | $64.43 | $78.55 | 1,181,700 | — | — |
| 2007-02-21 | $64.73 | $78.92 | 897,600 | — | — |
| 2007-02-20 | $64.83 | $79.04 | 1,123,500 | — | — |
| 2007-02-16 | $64.27 | $78.36 | 1,056,300 | — | — |
| 2007-02-15 | $63.90 | $77.90 | 1,236,800 | — | — |
| 2007-02-14 | $64.03 | $78.06 | 1,401,800 | — | — |
| 2007-02-13 | $64.06 | $78.10 | 1,239,700 | — | — |
| 2007-02-12 | $63.67 | $77.62 | 1,023,800 | — | — |
| 2007-02-09 | $63.63 | $77.58 | 2,181,500 | — | — |
| 2007-02-08 | $62.77 | $76.53 | 1,409,500 | — | — |
| 2007-02-07 | $63.40 | $77.30 | 941,500 | — | — |
| 2007-02-06 | $63.13 | $76.97 | 1,426,100 | — | — |
| 2007-02-05 | $63.10 | $76.93 | 985,900 | — | — |
| 2007-02-02 | $63.23 | $77.09 | 1,067,700 | — | — |
| 2007-02-01 | $63.50 | $77.42 | 1,438,200 | — | — |
| 2007-01-31 | $63.06 | $76.88 | 1,625,100 | — | — |
| 2007-01-30 | $62.38 | $76.05 | 1,029,200 | — | — |
| 2007-01-29 | $62.25 | $75.89 | 1,661,000 | — | — |
| 2007-01-26 | $62.35 | $76.02 | 1,344,300 | — | — |
| 2007-01-25 | $62.29 | $75.94 | 1,858,500 | — | — |
| 2007-01-24 | $63.18 | $77.03 | 2,132,900 | — | — |
| 2007-01-23 | $61.91 | $75.48 | 1,881,600 | — | — |
| 2007-01-22 | $61.43 | $74.89 | 1,475,000 | — | — |
| 2007-01-19 | $61.70 | $75.22 | 1,500,800 | — | — |
| 2007-01-18 | $61.96 | $75.54 | 1,330,700 | — | — |
| 2007-01-17 | $61.65 | $75.16 | 1,126,700 | — | — |
| 2007-01-16 | $61.49 | $74.97 | 966,700 | — | — |
| 2007-01-12 | $61.57 | $75.06 | 1,641,900 | — | — |
| 2007-01-11 | $61.06 | $74.44 | 1,491,700 | — | — |
| 2007-01-10 | $60.22 | $73.42 | 1,320,400 | — | — |
| 2007-01-09 | $59.90 | $73.03 | 2,452,200 | — | — |
| 2007-01-08 | $59.27 | $72.26 | 1,717,900 | — | — |
| 2007-01-05 | $58.99 | $71.92 | 3,122,200 | — | — |
| 2007-01-04 | $58.85 | $71.75 | 2,381,800 | — | — |
| 2007-01-03 | $59.78 | $72.88 | 1,990,900 | — | — |