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 | $105.26 | $187.88 | 1,329,500 | — | — |
| 2007-12-28 | $106.78 | $190.59 | 1,488,800 | — | — |
| 2007-12-27 | $107.72 | $192.27 | 1,208,500 | — | — |
| 2007-12-26 | $109.53 | $195.50 | 981,900 | — | — |
| 2007-12-24 | $111.28 | $198.62 | 456,800 | — | — |
| 2007-12-21 | $110.48 | $197.19 | 2,314,700 | — | — |
| 2007-12-20 | $107.72 | $192.27 | 1,835,200 | — | — |
| 2007-12-19 | $108.25 | $193.21 | 2,375,900 | — | — |
| 2007-12-18 | $108.18 | $193.09 | 2,604,000 | — | — |
| 2007-12-17 | $108.91 | $194.39 | 2,100,100 | — | — |
| 2007-12-14 | $110.48 | $197.19 | 1,957,600 | — | — |
| 2007-12-13 | $109.29 | $195.07 | 1,717,300 | — | — |
| 2007-12-12 | $108.31 | $193.32 | 3,086,500 | — | — |
| 2007-12-11 | $107.76 | $192.34 | 1,833,500 | — | — |
| 2007-12-10 | $110.72 | $197.62 | 1,250,200 | — | — |
| 2007-12-07 | $111.01 | $198.14 | 1,457,000 | — | — |
| 2007-12-06 | $110.37 | $197.00 | 2,072,300 | — | — |
| 2007-12-05 | $109.14 | $194.80 | 1,886,000 | — | — |
| 2007-12-04 | $109.12 | $194.77 | 2,065,200 | — | — |
| 2007-12-03 | $109.78 | $195.94 | 2,252,500 | — | — |
| 2007-11-30 | $110.67 | $197.53 | 2,282,900 | — | — |
| 2007-11-29 | $112.00 | $199.91 | 2,075,700 | — | — |
| 2007-11-28 | $111.23 | $197.78 | 2,461,700 | — | — |
| 2007-11-27 | $108.24 | $192.47 | 2,871,300 | — | — |
| 2007-11-26 | $108.17 | $192.34 | 1,939,400 | — | — |
| 2007-11-23 | $111.01 | $197.39 | 850,800 | — | — |
| 2007-11-21 | $108.28 | $192.54 | 2,295,900 | — | — |
| 2007-11-20 | $109.87 | $195.37 | 3,031,700 | — | — |
| 2007-11-19 | $111.23 | $197.78 | 3,037,400 | — | — |
| 2007-11-16 | $111.37 | $198.03 | 2,274,500 | — | — |
| 2007-11-15 | $112.08 | $199.29 | 2,405,600 | — | — |
| 2007-11-14 | $111.90 | $198.97 | 3,076,500 | — | — |
| 2007-11-13 | $112.25 | $199.60 | 3,200,500 | — | — |
| 2007-11-12 | $108.73 | $193.34 | 2,574,800 | — | — |
| 2007-11-09 | $109.35 | $194.44 | 3,166,100 | — | — |
| 2007-11-08 | $107.18 | $190.58 | 2,773,900 | — | — |
| 2007-11-07 | $108.08 | $192.18 | 1,996,500 | — | — |
| 2007-11-06 | $109.45 | $194.62 | 2,176,000 | — | — |
| 2007-11-05 | $109.40 | $194.53 | 1,787,400 | — | — |
| 2007-11-02 | $110.12 | $195.81 | 1,690,300 | — | — |
| 2007-11-01 | $108.83 | $193.52 | 1,893,900 | — | — |
| 2007-10-31 | $110.04 | $195.67 | 2,746,700 | — | — |
| 2007-10-30 | $108.24 | $192.47 | 1,720,200 | — | — |
| 2007-10-29 | $109.24 | $194.24 | 1,367,700 | — | — |
| 2007-10-26 | $108.61 | $193.12 | 2,089,000 | — | — |
| 2007-10-25 | $110.15 | $195.86 | 2,771,500 | — | — |
| 2007-10-24 | $108.02 | $192.08 | 2,437,500 | — | — |
| 2007-10-23 | $106.97 | $190.21 | 2,459,500 | — | — |
| 2007-10-22 | $107.24 | $190.69 | 2,408,200 | — | — |
| 2007-10-19 | $106.16 | $188.77 | 2,921,100 | — | — |
| 2007-10-18 | $109.01 | $193.84 | 1,758,900 | — | — |
| 2007-10-17 | $109.93 | $195.47 | 2,032,300 | — | — |
| 2007-10-16 | $110.68 | $196.81 | 1,689,200 | — | — |
| 2007-10-15 | $110.70 | $196.84 | 1,562,700 | — | — |
| 2007-10-12 | $111.67 | $198.57 | 1,729,100 | — | — |
| 2007-10-11 | $111.88 | $198.94 | 2,600,700 | — | — |
| 2007-10-10 | $110.74 | $196.91 | 3,252,300 | — | — |
| 2007-10-09 | $111.40 | $198.09 | 2,812,900 | — | — |
| 2007-10-08 | $109.00 | $193.82 | 1,342,100 | — | — |
| 2007-10-05 | $108.70 | $193.28 | 1,841,000 | — | — |
| 2007-10-04 | $109.00 | $193.82 | 2,640,800 | — | — |
| 2007-10-03 | $106.95 | $190.17 | 1,833,200 | — | — |
| 2007-10-02 | $107.79 | $191.67 | 3,313,400 | — | — |
| 2007-10-01 | $108.74 | $193.36 | 3,328,300 | — | — |
| 2007-09-28 | $108.49 | $192.91 | 2,847,300 | — | — |
| 2007-09-27 | $106.79 | $189.89 | 4,207,100 | — | — |
| 2007-09-26 | $105.72 | $187.99 | 3,564,200 | — | — |
| 2007-09-25 | $104.96 | $186.63 | 2,604,900 | — | — |
| 2007-09-24 | $102.35 | $181.99 | 2,102,300 | — | — |
| 2007-09-21 | $103.20 | $183.50 | 2,877,000 | — | — |
| 2007-09-20 | $101.04 | $179.66 | 1,660,100 | — | — |
| 2007-09-19 | $101.19 | $179.93 | 2,272,100 | — | — |
| 2007-09-18 | $102.10 | $181.55 | 2,286,400 | — | — |
| 2007-09-17 | $99.41 | $176.77 | 2,619,900 | — | — |
| 2007-09-14 | $101.34 | $180.20 | 2,251,300 | — | — |
| 2007-09-13 | $99.64 | $177.17 | 2,229,500 | — | — |
| 2007-09-12 | $97.62 | $173.58 | 1,628,500 | — | — |
| 2007-09-11 | $97.99 | $174.24 | 1,663,200 | — | — |
| 2007-09-10 | $97.51 | $173.39 | 1,707,900 | — | — |
| 2007-09-07 | $96.64 | $171.84 | 2,133,300 | — | — |
| 2007-09-06 | $98.39 | $174.95 | 1,436,300 | — | — |
| 2007-09-05 | $98.87 | $175.81 | 2,132,500 | — | — |
| 2007-09-04 | $98.82 | $175.72 | 1,787,500 | — | — |
| 2007-08-31 | $99.14 | $176.29 | 1,439,100 | — | — |
| 2007-08-30 | $98.65 | $175.41 | 1,758,200 | — | — |
| 2007-08-29 | $99.71 | $176.68 | 2,146,300 | — | — |
| 2007-08-28 | $97.79 | $173.27 | 4,124,500 | — | — |
| 2007-08-27 | $102.41 | $181.46 | 2,416,900 | — | — |
| 2007-08-24 | $100.02 | $177.23 | 1,834,600 | — | — |
| 2007-08-23 | $96.93 | $171.75 | 1,667,100 | — | — |
| 2007-08-22 | $97.79 | $173.27 | 2,522,200 | — | — |
| 2007-08-21 | $95.51 | $169.23 | 1,493,600 | — | — |
| 2007-08-20 | $96.20 | $170.46 | 1,548,300 | — | — |
| 2007-08-17 | $96.22 | $170.49 | 2,729,200 | — | — |
| 2007-08-16 | $95.50 | $169.22 | 4,047,400 | — | — |
| 2007-08-15 | $94.83 | $168.03 | 2,378,100 | — | — |
| 2007-08-14 | $96.06 | $170.21 | 2,764,000 | — | — |
| 2007-08-13 | $98.00 | $173.65 | 3,994,400 | — | — |
| 2007-08-10 | $94.31 | $167.11 | 6,694,000 | — | — |
| 2007-08-09 | $91.36 | $161.88 | 7,594,900 | — | — |
| 2007-08-08 | $94.67 | $167.75 | 5,364,800 | — | — |
| 2007-08-07 | $98.26 | $174.11 | 3,053,000 | — | — |
| 2007-08-06 | $100.85 | $178.70 | 1,937,400 | — | — |
| 2007-08-03 | $99.37 | $176.07 | 2,296,500 | — | — |
| 2007-08-02 | $102.38 | $181.41 | 3,131,500 | — | — |
| 2007-08-01 | $101.70 | $180.20 | 2,775,000 | — | — |
| 2007-07-31 | $98.48 | $174.50 | 2,841,100 | — | — |
| 2007-07-30 | $100.50 | $178.08 | 3,175,300 | — | — |
| 2007-07-27 | $99.28 | $175.91 | 2,364,600 | — | — |
| 2007-07-26 | $100.58 | $178.22 | 6,121,400 | — | — |
| 2007-07-25 | $101.90 | $180.56 | 4,656,600 | — | — |
| 2007-07-24 | $103.09 | $182.67 | 8,506,200 | — | — |
| 2007-07-23 | $99.52 | $176.34 | 1,685,500 | — | — |
| 2007-07-20 | $97.89 | $173.45 | 1,721,500 | — | — |
| 2007-07-19 | $98.98 | $175.38 | 1,559,400 | — | — |
| 2007-07-18 | $98.49 | $174.52 | 2,072,300 | — | — |
| 2007-07-17 | $98.56 | $174.64 | 1,910,000 | — | — |
| 2007-07-16 | $96.80 | $171.52 | 1,299,200 | — | — |
| 2007-07-13 | $97.34 | $172.48 | 1,281,600 | — | — |
| 2007-07-12 | $97.39 | $172.57 | 1,931,200 | — | — |
| 2007-07-11 | $94.59 | $167.60 | 1,339,800 | — | — |
| 2007-07-10 | $94.18 | $166.88 | 2,076,500 | — | — |
| 2007-07-09 | $96.96 | $171.80 | 1,148,800 | — | — |
| 2007-07-06 | $96.63 | $171.22 | 1,174,900 | — | — |
| 2007-07-05 | $96.70 | $171.34 | 1,857,800 | — | — |
| 2007-07-03 | $95.47 | $169.16 | 672,200 | — | — |
| 2007-07-02 | $94.66 | $167.73 | 1,628,400 | — | — |
| 2007-06-29 | $94.13 | $166.79 | 2,071,800 | — | — |
| 2007-06-28 | $93.40 | $165.50 | 2,249,900 | — | — |
| 2007-06-27 | $94.42 | $167.30 | 1,594,200 | — | — |
| 2007-06-26 | $94.19 | $166.90 | 2,119,600 | — | — |
| 2007-06-25 | $94.02 | $166.59 | 1,918,700 | — | — |
| 2007-06-22 | $93.39 | $165.48 | 2,308,600 | — | — |
| 2007-06-21 | $95.09 | $168.49 | 2,235,700 | — | — |
| 2007-06-20 | $95.09 | $168.49 | 1,665,800 | — | — |
| 2007-06-19 | $96.80 | $171.52 | 1,903,400 | — | — |
| 2007-06-18 | $95.32 | $168.90 | 1,576,300 | — | — |
| 2007-06-15 | $96.55 | $171.08 | 1,865,900 | — | — |
| 2007-06-14 | $97.21 | $172.25 | 1,892,800 | — | — |
| 2007-06-13 | $95.54 | $169.29 | 2,548,300 | — | — |
| 2007-06-12 | $95.25 | $168.77 | 1,782,300 | — | — |
| 2007-06-11 | $96.25 | $170.55 | 1,440,100 | — | — |
| 2007-06-08 | $96.89 | $171.68 | 1,802,900 | — | — |
| 2007-06-07 | $95.25 | $168.77 | 2,227,800 | — | — |
| 2007-06-06 | $96.65 | $171.25 | 2,556,000 | — | — |
| 2007-06-05 | $96.20 | $170.46 | 2,224,900 | — | — |
| 2007-06-04 | $97.20 | $172.23 | 1,076,400 | — | — |
| 2007-06-01 | $97.43 | $172.64 | 1,559,200 | — | — |
| 2007-05-31 | $98.10 | $173.82 | 1,589,800 | — | — |
| 2007-05-30 | $98.22 | $174.04 | 1,922,000 | — | — |
| 2007-05-29 | $98.30 | $173.56 | 2,082,900 | — | — |
| 2007-05-25 | $97.01 | $171.28 | 2,182,800 | — | — |
| 2007-05-24 | $96.21 | $169.87 | 4,232,500 | — | — |
| 2007-05-23 | $94.36 | $166.60 | 3,215,000 | — | — |
| 2007-05-22 | $94.22 | $166.35 | 4,822,300 | — | — |
| 2007-05-21 | $98.79 | $174.42 | 1,883,400 | — | — |
| 2007-05-18 | $98.16 | $173.31 | 1,363,200 | — | — |
| 2007-05-17 | $98.45 | $173.82 | 1,381,800 | — | — |
| 2007-05-16 | $99.64 | $175.92 | 1,537,300 | — | — |
| 2007-05-15 | $99.51 | $175.69 | 2,365,300 | — | — |
| 2007-05-14 | $99.20 | $175.15 | 1,349,000 | — | — |
| 2007-05-11 | $98.84 | $174.51 | 1,460,400 | — | — |
| 2007-05-10 | $98.60 | $174.09 | 2,169,100 | — | — |
| 2007-05-09 | $98.76 | $174.37 | 1,489,600 | — | — |
| 2007-05-08 | $98.22 | $173.42 | 1,509,700 | — | — |
| 2007-05-07 | $98.07 | $173.15 | 1,696,100 | — | — |
| 2007-05-04 | $96.64 | $170.63 | 949,600 | — | — |
| 2007-05-03 | $96.40 | $170.20 | 1,296,800 | — | — |
| 2007-05-02 | $96.07 | $169.62 | 1,623,900 | — | — |
| 2007-05-01 | $96.23 | $169.90 | 1,602,500 | — | — |
| 2007-04-30 | $96.14 | $169.74 | 2,262,600 | — | — |
| 2007-04-27 | $96.69 | $170.72 | 2,798,700 | — | — |
| 2007-04-26 | $93.50 | $165.08 | 3,251,200 | — | — |
| 2007-04-25 | $95.50 | $168.61 | 3,758,100 | — | — |
| 2007-04-24 | $94.82 | $167.41 | 4,301,300 | — | — |
| 2007-04-23 | $97.07 | $171.39 | 2,219,600 | — | — |
| 2007-04-20 | $95.40 | $168.44 | 2,975,100 | — | — |
| 2007-04-19 | $95.63 | $168.84 | 1,539,200 | — | — |
| 2007-04-18 | $96.37 | $170.15 | 1,376,000 | — | — |
| 2007-04-17 | $95.96 | $169.43 | 1,526,000 | — | — |
| 2007-04-16 | $96.00 | $169.50 | 1,671,200 | — | — |
| 2007-04-13 | $96.24 | $169.92 | 1,513,400 | — | — |
| 2007-04-12 | $96.16 | $169.78 | 2,063,300 | — | — |
| 2007-04-11 | $96.61 | $170.57 | 1,838,600 | — | — |
| 2007-04-10 | $98.05 | $173.12 | 787,800 | — | — |
| 2007-04-09 | $98.03 | $173.08 | 1,135,200 | — | — |
| 2007-04-05 | $96.71 | $170.75 | 1,653,600 | — | — |
| 2007-04-04 | $97.05 | $171.35 | 1,718,300 | — | — |
| 2007-04-03 | $97.28 | $171.76 | 2,212,700 | — | — |
| 2007-04-02 | $96.93 | $171.14 | 1,855,100 | — | — |
| 2007-03-30 | $97.02 | $171.30 | 1,799,300 | — | — |
| 2007-03-29 | $98.10 | $173.21 | 1,338,100 | — | — |
| 2007-03-28 | $97.18 | $171.58 | 1,365,400 | — | — |
| 2007-03-27 | $98.18 | $173.35 | 1,439,800 | — | — |
| 2007-03-26 | $98.42 | $173.77 | 1,168,700 | — | — |
| 2007-03-23 | $99.15 | $175.06 | 1,305,700 | — | — |
| 2007-03-22 | $97.91 | $172.87 | 1,656,800 | — | — |
| 2007-03-21 | $99.85 | $176.29 | 1,191,800 | — | — |
| 2007-03-20 | $98.38 | $173.70 | 1,181,000 | — | — |
| 2007-03-19 | $98.97 | $174.74 | 1,150,400 | — | — |
| 2007-03-16 | $97.80 | $172.68 | 1,702,800 | — | — |
| 2007-03-15 | $98.05 | $173.12 | 1,425,800 | — | — |
| 2007-03-14 | $98.14 | $173.28 | 2,120,300 | — | — |
| 2007-03-13 | $96.87 | $171.03 | 2,067,900 | — | — |
| 2007-03-12 | $100.00 | $176.56 | 2,120,300 | — | — |
| 2007-03-09 | $96.89 | $171.07 | 1,176,400 | — | — |
| 2007-03-08 | $97.18 | $171.58 | 1,324,700 | — | — |
| 2007-03-07 | $96.54 | $170.45 | 1,256,100 | — | — |
| 2007-03-06 | $96.90 | $171.09 | 1,898,900 | — | — |
| 2007-03-05 | $96.50 | $170.38 | 2,866,100 | — | — |
| 2007-03-02 | $95.44 | $168.51 | 2,296,700 | — | — |
| 2007-03-01 | $97.82 | $172.71 | 2,382,400 | — | — |
| 2007-02-28 | $97.26 | $171.72 | 3,070,100 | — | — |
| 2007-02-27 | $97.57 | $172.27 | 2,717,300 | — | — |
| 2007-02-26 | $101.47 | $178.54 | 1,383,700 | — | — |
| 2007-02-23 | $102.11 | $179.66 | 1,630,900 | — | — |
| 2007-02-22 | $101.55 | $178.68 | 3,377,500 | — | — |
| 2007-02-21 | $102.55 | $180.44 | 1,242,900 | — | — |
| 2007-02-20 | $102.79 | $180.86 | 2,235,300 | — | — |
| 2007-02-16 | $101.95 | $179.38 | 1,854,700 | — | — |
| 2007-02-15 | $103.34 | $181.83 | 1,233,800 | — | — |
| 2007-02-14 | $102.32 | $180.03 | 1,010,100 | — | — |
| 2007-02-13 | $102.26 | $179.93 | 1,632,200 | — | — |
| 2007-02-12 | $101.63 | $178.82 | 1,690,800 | — | — |
| 2007-02-09 | $101.16 | $177.99 | 1,075,700 | — | — |
| 2007-02-08 | $100.88 | $177.50 | 1,300,000 | — | — |
| 2007-02-07 | $101.52 | $178.63 | 2,205,500 | — | — |
| 2007-02-06 | $101.29 | $178.22 | 3,627,000 | — | — |
| 2007-02-05 | $99.08 | $174.33 | 1,763,800 | — | — |
| 2007-02-02 | $98.46 | $173.24 | 2,322,000 | — | — |
| 2007-02-01 | $98.46 | $173.24 | 2,281,900 | — | — |
| 2007-01-31 | $97.19 | $171.01 | 1,893,500 | — | — |
| 2007-01-30 | $96.24 | $169.33 | 1,851,000 | — | — |
| 2007-01-29 | $96.06 | $169.02 | 3,140,600 | — | — |
| 2007-01-26 | $96.67 | $170.09 | 2,306,300 | — | — |
| 2007-01-25 | $97.44 | $171.45 | 2,715,700 | — | — |
| 2007-01-24 | $97.14 | $170.92 | 3,100,300 | — | — |
| 2007-01-23 | $98.74 | $173.73 | 3,159,400 | — | — |
| 2007-01-22 | $96.77 | $170.27 | 3,031,700 | — | — |
| 2007-01-19 | $97.27 | $171.15 | 1,578,400 | — | — |
| 2007-01-18 | $96.80 | $170.32 | 1,562,600 | — | — |
| 2007-01-17 | $96.50 | $169.79 | 2,229,900 | — | — |
| 2007-01-16 | $97.00 | $170.67 | 1,551,800 | — | — |
| 2007-01-12 | $96.31 | $169.46 | 1,760,500 | — | — |
| 2007-01-11 | $95.66 | $168.31 | 1,949,700 | — | — |
| 2007-01-10 | $94.58 | $166.41 | 1,305,100 | — | — |
| 2007-01-09 | $93.60 | $164.69 | 1,501,600 | — | — |
| 2007-01-08 | $93.69 | $164.85 | 2,002,400 | — | — |
| 2007-01-05 | $92.02 | $161.91 | 1,954,600 | — | — |
| 2007-01-04 | $91.69 | $161.33 | 1,942,900 | — | — |
| 2007-01-03 | $91.93 | $161.75 | 1,753,900 | — | — |