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
- 2004-12-15 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 | $103.05 | $103.05 | 1,296,200 | — | — |
| 2007-12-28 | $106.15 | $106.15 | 770,500 | — | — |
| 2007-12-27 | $105.97 | $105.97 | 1,322,200 | — | — |
| 2007-12-26 | $107.92 | $107.92 | 1,105,500 | — | — |
| 2007-12-24 | $106.98 | $106.98 | 615,300 | — | — |
| 2007-12-21 | $108.00 | $108.00 | 2,107,200 | — | — |
| 2007-12-20 | $107.22 | $107.22 | 2,246,700 | — | — |
| 2007-12-19 | $111.42 | $111.42 | 1,739,300 | — | — |
| 2007-12-18 | $111.58 | $111.58 | 2,155,700 | — | — |
| 2007-12-17 | $115.39 | $115.39 | 1,855,100 | — | — |
| 2007-12-14 | $117.70 | $117.70 | 1,661,100 | — | — |
| 2007-12-13 | $118.72 | $118.72 | 1,458,900 | — | — |
| 2007-12-12 | $118.02 | $118.02 | 2,950,500 | — | — |
| 2007-12-11 | $115.67 | $115.67 | 1,903,600 | — | — |
| 2007-12-10 | $120.50 | $120.50 | 1,635,600 | — | — |
| 2007-12-07 | $118.88 | $118.88 | 1,609,600 | — | — |
| 2007-12-06 | $117.52 | $117.52 | 1,786,300 | — | — |
| 2007-12-05 | $113.29 | $113.29 | 1,879,900 | — | — |
| 2007-12-04 | $109.28 | $109.28 | 1,433,000 | — | — |
| 2007-12-03 | $110.52 | $110.52 | 1,907,000 | — | — |
| 2007-11-30 | $113.40 | $113.40 | 1,813,000 | — | — |
| 2007-11-29 | $112.95 | $112.95 | 1,835,100 | — | — |
| 2007-11-28 | $114.91 | $114.91 | 2,655,900 | — | — |
| 2007-11-27 | $106.60 | $106.60 | 2,271,000 | — | — |
| 2007-11-26 | $106.97 | $106.97 | 2,135,800 | — | — |
| 2007-11-23 | $111.30 | $111.30 | 869,600 | — | — |
| 2007-11-21 | $110.45 | $110.45 | 1,818,300 | — | — |
| 2007-11-20 | $113.98 | $113.98 | 2,515,900 | — | — |
| 2007-11-19 | $110.49 | $110.49 | 2,935,200 | — | — |
| 2007-11-16 | $118.76 | $118.76 | 1,953,600 | — | — |
| 2007-11-15 | $114.55 | $114.55 | 1,995,400 | — | — |
| 2007-11-14 | $113.72 | $113.72 | 2,465,200 | — | — |
| 2007-11-13 | $118.15 | $118.15 | 3,107,900 | — | — |
| 2007-11-12 | $113.06 | $113.06 | 3,680,000 | — | — |
| 2007-11-09 | $115.91 | $115.91 | 4,524,900 | — | — |
| 2007-11-08 | $111.60 | $111.60 | 3,498,000 | — | — |
| 2007-11-07 | $108.88 | $108.88 | 2,592,600 | — | — |
| 2007-11-06 | $111.81 | $111.81 | 2,778,700 | — | — |
| 2007-11-05 | $112.77 | $112.77 | 3,518,000 | — | — |
| 2007-11-02 | $116.77 | $116.77 | 11,256,900 | — | — |
| 2007-11-01 | $125.30 | $125.30 | 5,617,900 | — | — |
| 2007-10-31 | $133.08 | $133.08 | 3,351,500 | — | — |
| 2007-10-30 | $138.03 | $138.03 | 2,739,300 | — | — |
| 2007-10-29 | $144.15 | $144.15 | 3,315,100 | — | — |
| 2007-10-26 | $138.93 | $138.93 | 1,881,700 | — | — |
| 2007-10-25 | $134.72 | $134.72 | 2,345,100 | — | — |
| 2007-10-24 | $133.65 | $133.65 | 2,470,700 | — | — |
| 2007-10-23 | $133.88 | $133.88 | 1,630,700 | — | — |
| 2007-10-22 | $129.13 | $129.13 | 1,768,500 | — | — |
| 2007-10-19 | $126.12 | $126.12 | 3,170,500 | — | — |
| 2007-10-18 | $130.98 | $130.98 | 2,043,700 | — | — |
| 2007-10-17 | $134.52 | $134.52 | 2,467,500 | — | — |
| 2007-10-16 | $132.19 | $132.19 | 3,011,400 | — | — |
| 2007-10-15 | $134.25 | $134.25 | 3,481,000 | — | — |
| 2007-10-12 | $138.25 | $138.25 | 2,613,400 | — | — |
| 2007-10-11 | $139.59 | $139.59 | 4,438,400 | — | — |
| 2007-10-10 | $137.78 | $137.78 | 3,549,300 | — | — |
| 2007-10-09 | $134.95 | $134.95 | 2,913,900 | — | — |
| 2007-10-08 | $132.00 | $132.00 | 2,797,300 | — | — |
| 2007-10-05 | $129.05 | $129.05 | 4,400,600 | — | — |
| 2007-10-04 | $128.39 | $128.39 | 7,509,000 | — | — |
| 2007-10-03 | $127.53 | $127.53 | 11,201,300 | — | — |
| 2007-10-02 | $144.56 | $144.56 | 5,236,600 | — | — |
| 2007-10-01 | $138.25 | $138.25 | 2,610,300 | — | — |
| 2007-09-28 | $133.42 | $133.42 | 5,422,500 | — | — |
| 2007-09-27 | $137.00 | $137.00 | 5,534,000 | — | — |
| 2007-09-26 | $135.94 | $135.94 | 3,922,800 | — | — |
| 2007-09-25 | $139.71 | $139.71 | 5,397,600 | — | — |
| 2007-09-24 | $139.34 | $139.34 | 5,900,700 | — | — |
| 2007-09-21 | $129.65 | $129.65 | 3,452,500 | — | — |
| 2007-09-20 | $131.27 | $131.27 | 4,707,100 | — | — |
| 2007-09-19 | $127.94 | $127.94 | 5,829,200 | — | — |
| 2007-09-18 | $131.65 | $131.65 | 9,891,000 | — | — |
| 2007-09-17 | $125.60 | $125.60 | 5,324,500 | — | — |
| 2007-09-14 | $120.69 | $120.69 | 4,388,000 | — | — |
| 2007-09-13 | $119.38 | $119.38 | 5,618,600 | — | — |
| 2007-09-12 | $116.79 | $116.79 | 10,060,400 | — | — |
| 2007-09-11 | $108.85 | $108.85 | 5,563,500 | — | — |
| 2007-09-10 | $100.99 | $100.99 | 1,325,700 | — | — |
| 2007-09-07 | $100.09 | $100.09 | 1,796,500 | — | — |
| 2007-09-06 | $102.98 | $102.98 | 1,169,500 | — | — |
| 2007-09-05 | $101.63 | $101.63 | 1,195,100 | — | — |
| 2007-09-04 | $102.32 | $102.32 | 2,117,300 | — | — |
| 2007-08-31 | $99.70 | $99.70 | 2,489,400 | — | — |
| 2007-08-30 | $101.36 | $101.36 | 2,361,000 | — | — |
| 2007-08-29 | $101.21 | $101.21 | 2,827,200 | — | — |
| 2007-08-28 | $97.61 | $97.61 | 3,383,400 | — | — |
| 2007-08-27 | $97.79 | $97.79 | 2,489,500 | — | — |
| 2007-08-24 | $101.77 | $101.77 | 1,868,200 | — | — |
| 2007-08-23 | $99.92 | $99.92 | 3,172,900 | — | — |
| 2007-08-22 | $99.37 | $99.37 | 2,060,100 | — | — |
| 2007-08-21 | $97.89 | $97.89 | 2,660,100 | — | — |
| 2007-08-20 | $94.97 | $94.97 | 1,865,300 | — | — |
| 2007-08-17 | $94.30 | $94.30 | 3,277,100 | — | — |
| 2007-08-16 | $92.32 | $92.32 | 4,482,900 | — | — |
| 2007-08-15 | $92.68 | $92.68 | 3,015,500 | — | — |
| 2007-08-14 | $94.90 | $94.90 | 3,415,400 | — | — |
| 2007-08-13 | $96.95 | $96.95 | 4,245,900 | — | — |
| 2007-08-10 | $100.47 | $100.47 | 8,813,200 | — | — |
| 2007-08-09 | $108.15 | $108.15 | 8,057,500 | — | — |
| 2007-08-08 | $106.30 | $106.30 | 6,225,800 | — | — |
| 2007-08-07 | $102.31 | $102.31 | 9,237,300 | — | — |
| 2007-08-06 | $99.02 | $99.02 | 5,992,100 | — | — |
| 2007-08-03 | $93.76 | $93.76 | 7,169,600 | — | — |
| 2007-08-02 | $92.31 | $92.31 | 5,603,900 | — | — |
| 2007-08-01 | $85.68 | $85.68 | 3,366,200 | — | — |
| 2007-07-31 | $87.25 | $87.25 | 3,994,700 | — | — |
| 2007-07-30 | $86.33 | $86.33 | 4,146,400 | — | — |
| 2007-07-27 | $83.81 | $83.81 | 2,964,500 | — | — |
| 2007-07-26 | $82.85 | $82.85 | 4,803,000 | — | — |
| 2007-07-25 | $85.11 | $85.11 | 5,135,900 | — | — |
| 2007-07-24 | $82.42 | $82.42 | 2,420,400 | — | — |
| 2007-07-23 | $82.78 | $82.78 | 2,732,100 | — | — |
| 2007-07-20 | $83.76 | $83.76 | 3,133,300 | — | — |
| 2007-07-19 | $84.12 | $84.12 | 2,846,200 | — | — |
| 2007-07-18 | $83.56 | $83.56 | 2,968,100 | — | — |
| 2007-07-17 | $82.65 | $82.65 | 2,968,800 | — | — |
| 2007-07-16 | $81.30 | $81.30 | 1,828,100 | — | — |
| 2007-07-13 | $81.21 | $81.21 | 2,738,200 | — | — |
| 2007-07-12 | $79.78 | $79.78 | 1,914,600 | — | — |
| 2007-07-11 | $79.00 | $79.00 | 2,522,900 | — | — |
| 2007-07-10 | $77.50 | $77.50 | 2,932,600 | — | — |
| 2007-07-09 | $80.27 | $80.27 | 2,299,800 | — | — |
| 2007-07-06 | $80.50 | $80.50 | 3,839,300 | — | — |
| 2007-07-05 | $78.60 | $78.60 | 2,523,400 | — | — |
| 2007-07-03 | $76.64 | $76.64 | 1,013,400 | — | — |
| 2007-07-02 | $76.97 | $76.97 | 2,358,100 | — | — |
| 2007-06-29 | $76.39 | $76.39 | 4,810,200 | — | — |
| 2007-06-28 | $74.50 | $74.50 | 3,285,500 | — | — |
| 2007-06-27 | $72.83 | $72.83 | 2,680,900 | — | — |
| 2007-06-26 | $73.03 | $73.03 | 2,393,500 | — | — |
| 2007-06-25 | $74.72 | $74.72 | 3,522,400 | — | — |
| 2007-06-22 | $74.85 | $74.85 | 3,724,300 | — | — |
| 2007-06-21 | $75.35 | $75.35 | 3,482,300 | — | — |
| 2007-06-20 | $76.06 | $76.06 | 3,056,000 | — | — |
| 2007-06-19 | $76.79 | $76.79 | 2,142,600 | — | — |
| 2007-06-18 | $75.78 | $75.78 | 2,847,400 | — | — |
| 2007-06-15 | $76.78 | $76.78 | 3,084,300 | — | — |
| 2007-06-14 | $76.58 | $76.58 | 2,792,400 | — | — |
| 2007-06-13 | $77.48 | $77.48 | 4,147,800 | — | — |
| 2007-06-12 | $78.38 | $78.38 | 4,197,600 | — | — |
| 2007-06-11 | $80.44 | $80.44 | 2,618,100 | — | — |
| 2007-06-08 | $79.86 | $79.86 | 2,930,400 | — | — |
| 2007-06-07 | $78.51 | $78.51 | 3,646,600 | — | — |
| 2007-06-06 | $80.57 | $80.57 | 2,336,900 | — | — |
| 2007-06-05 | $81.60 | $81.60 | 4,077,200 | — | — |
| 2007-06-04 | $80.83 | $80.83 | 3,662,200 | — | — |
| 2007-06-01 | $80.30 | $80.30 | 4,188,000 | — | — |
| 2007-05-31 | $78.02 | $78.02 | 2,656,000 | — | — |
| 2007-05-30 | $76.91 | $76.91 | 2,939,800 | — | — |
| 2007-05-29 | $76.63 | $76.63 | 2,865,300 | — | — |
| 2007-05-25 | $76.58 | $76.58 | 4,765,600 | — | — |
| 2007-05-24 | $77.79 | $77.79 | 4,158,800 | — | — |
| 2007-05-23 | $80.10 | $80.10 | 2,749,500 | — | — |
| 2007-05-22 | $80.19 | $80.19 | 7,326,500 | — | — |
| 2007-05-21 | $75.91 | $75.91 | 3,593,300 | — | — |
| 2007-05-18 | $76.70 | $76.70 | 2,587,500 | — | — |
| 2007-05-17 | $77.58 | $77.58 | 2,918,700 | — | — |
| 2007-05-16 | $77.35 | $77.35 | 3,110,300 | — | — |
| 2007-05-15 | $77.97 | $77.97 | 3,327,100 | — | — |
| 2007-05-14 | $78.26 | $78.26 | 2,880,300 | — | — |
| 2007-05-11 | $79.51 | $79.51 | 2,939,800 | — | — |
| 2007-05-10 | $77.20 | $77.20 | 3,200,800 | — | — |
| 2007-05-09 | $78.71 | $78.71 | 3,474,800 | — | — |
| 2007-05-08 | $79.13 | $79.13 | 5,398,600 | — | — |
| 2007-05-07 | $80.24 | $80.24 | 4,236,000 | — | — |
| 2007-05-04 | $81.81 | $81.81 | 4,351,000 | — | — |
| 2007-05-03 | $84.13 | $84.13 | 6,564,400 | — | — |
| 2007-05-02 | $88.54 | $88.54 | 3,163,000 | — | — |
| 2007-05-01 | $85.62 | $85.62 | 2,269,700 | — | — |
| 2007-04-30 | $85.19 | $85.19 | 2,309,800 | — | — |
| 2007-04-27 | $88.91 | $88.91 | 1,064,800 | — | — |
| 2007-04-26 | $90.61 | $90.61 | 1,125,700 | — | — |
| 2007-04-25 | $90.21 | $90.21 | 1,384,000 | — | — |
| 2007-04-24 | $89.80 | $89.80 | 1,140,600 | — | — |
| 2007-04-23 | $90.74 | $90.74 | 1,205,700 | — | — |
| 2007-04-20 | $89.90 | $89.90 | 2,132,700 | — | — |
| 2007-04-19 | $90.31 | $90.31 | 1,928,200 | — | — |
| 2007-04-18 | $90.61 | $90.61 | 3,495,500 | — | — |
| 2007-04-17 | $87.87 | $87.87 | 1,074,000 | — | — |
| 2007-04-16 | $88.38 | $88.38 | 1,185,400 | — | — |
| 2007-04-13 | $88.31 | $88.31 | 2,482,100 | — | — |
| 2007-04-12 | $86.36 | $86.36 | 1,762,700 | — | — |
| 2007-04-11 | $86.35 | $86.35 | 1,900,100 | — | — |
| 2007-04-10 | $87.55 | $87.55 | 1,209,700 | — | — |
| 2007-04-09 | $88.58 | $88.58 | 1,467,600 | — | — |
| 2007-04-05 | $88.90 | $88.90 | 949,600 | — | — |
| 2007-04-04 | $89.13 | $89.13 | 1,295,300 | — | — |
| 2007-04-03 | $89.25 | $89.25 | 2,995,000 | — | — |
| 2007-04-02 | $86.59 | $86.59 | 1,218,200 | — | — |
| 2007-03-30 | $86.61 | $86.61 | 1,254,200 | — | — |
| 2007-03-29 | $87.01 | $87.01 | 1,530,900 | — | — |
| 2007-03-28 | $87.37 | $87.37 | 1,804,100 | — | — |
| 2007-03-27 | $88.13 | $88.13 | 2,701,800 | — | — |
| 2007-03-26 | $91.28 | $91.28 | 1,484,400 | — | — |
| 2007-03-23 | $91.20 | $91.20 | 1,271,500 | — | — |
| 2007-03-22 | $91.25 | $91.25 | 1,579,000 | — | — |
| 2007-03-21 | $91.64 | $91.64 | 2,821,900 | — | — |
| 2007-03-20 | $89.44 | $89.44 | 1,762,300 | — | — |
| 2007-03-19 | $87.69 | $87.69 | 1,239,800 | — | — |
| 2007-03-16 | $86.64 | $86.64 | 1,609,200 | — | — |
| 2007-03-15 | $86.55 | $86.55 | 2,570,200 | — | — |
| 2007-03-14 | $85.24 | $85.24 | 4,419,800 | — | — |
| 2007-03-13 | $82.98 | $82.98 | 2,192,500 | — | — |
| 2007-03-12 | $85.00 | $85.00 | 2,777,200 | — | — |
| 2007-03-09 | $86.69 | $86.69 | 1,770,700 | — | — |
| 2007-03-08 | $87.07 | $87.07 | 2,032,200 | — | — |
| 2007-03-07 | $84.14 | $84.14 | 2,027,800 | — | — |
| 2007-03-06 | $85.83 | $85.83 | 3,150,400 | — | — |
| 2007-03-05 | $81.02 | $81.02 | 3,538,800 | — | — |
| 2007-03-02 | $84.41 | $84.41 | 2,458,200 | — | — |
| 2007-03-01 | $87.91 | $87.91 | 5,007,200 | — | — |
| 2007-02-28 | $86.34 | $86.34 | 3,825,700 | — | — |
| 2007-02-27 | $83.84 | $83.84 | 4,550,800 | — | — |
| 2007-02-26 | $88.40 | $88.40 | 2,963,100 | — | — |
| 2007-02-23 | $91.83 | $91.83 | 1,887,800 | — | — |
| 2007-02-22 | $92.02 | $92.02 | 2,327,100 | — | — |
| 2007-02-21 | $91.93 | $91.93 | 1,724,100 | — | — |
| 2007-02-20 | $93.22 | $93.22 | 1,811,600 | — | — |
| 2007-02-16 | $91.95 | $91.95 | 1,510,600 | — | — |
| 2007-02-15 | $91.87 | $91.87 | 1,331,100 | — | — |
| 2007-02-14 | $92.75 | $92.75 | 1,676,700 | — | — |
| 2007-02-13 | $92.04 | $92.04 | 2,198,100 | — | — |
| 2007-02-12 | $91.15 | $91.15 | 4,226,800 | — | — |
| 2007-02-09 | $93.92 | $93.92 | 4,168,100 | — | — |
| 2007-02-08 | $99.90 | $99.90 | 1,884,500 | — | — |
| 2007-02-07 | $99.57 | $99.57 | 2,051,200 | — | — |
| 2007-02-06 | $100.68 | $100.68 | 6,754,400 | — | — |
| 2007-02-05 | $104.09 | $104.09 | 3,312,300 | — | — |
| 2007-02-02 | $103.25 | $103.25 | 2,396,400 | — | — |
| 2007-02-01 | $105.69 | $105.69 | 2,053,900 | — | — |
| 2007-01-31 | $104.07 | $104.07 | 2,927,200 | — | — |
| 2007-01-30 | $102.70 | $102.70 | 1,744,400 | — | — |
| 2007-01-29 | $103.63 | $103.63 | 1,798,000 | — | — |
| 2007-01-26 | $104.79 | $104.79 | 2,322,900 | — | — |
| 2007-01-25 | $105.02 | $105.02 | 3,085,500 | — | — |
| 2007-01-24 | $108.42 | $108.42 | 3,188,500 | — | — |
| 2007-01-23 | $104.85 | $104.85 | 2,297,300 | — | — |
| 2007-01-22 | $103.87 | $103.87 | 2,984,400 | — | — |
| 2007-01-19 | $104.49 | $104.49 | 5,064,900 | — | — |
| 2007-01-18 | $100.84 | $100.84 | 4,282,800 | — | — |
| 2007-01-17 | $106.19 | $106.19 | 3,878,100 | — | — |
| 2007-01-16 | $108.59 | $108.59 | 3,618,200 | — | — |
| 2007-01-12 | $103.74 | $103.74 | 3,137,300 | — | — |
| 2007-01-11 | $104.33 | $104.33 | 8,834,200 | — | — |
| 2007-01-10 | $102.81 | $102.81 | 5,519,100 | — | — |
| 2007-01-09 | $92.38 | $92.38 | 1,451,600 | — | — |
| 2007-01-08 | $93.08 | $93.08 | 1,647,600 | — | — |
| 2007-01-05 | $90.94 | $90.94 | 1,199,600 | — | — |
| 2007-01-04 | $92.11 | $92.11 | 1,136,000 | — | — |
| 2007-01-03 | $92.00 | $92.00 | 1,924,500 | — | — |