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
- 1988-05-02 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 | $84.02 | $84.50 | 624,300 | — | — |
| 2007-12-28 | $85.06 | $85.54 | 1,093,600 | — | — |
| 2007-12-27 | $84.25 | $84.73 | 777,200 | — | — |
| 2007-12-26 | $85.65 | $86.14 | 811,700 | — | — |
| 2007-12-24 | $83.56 | $84.03 | 280,600 | — | — |
| 2007-12-21 | $83.00 | $83.47 | 1,399,700 | — | — |
| 2007-12-20 | $83.47 | $83.94 | 978,600 | — | — |
| 2007-12-19 | $84.25 | $84.73 | 1,904,200 | — | — |
| 2007-12-18 | $82.08 | $82.54 | 2,708,500 | — | — |
| 2007-12-17 | $83.49 | $83.96 | 2,647,200 | — | — |
| 2007-12-14 | $87.37 | $87.86 | 1,604,300 | — | — |
| 2007-12-13 | $89.80 | $90.31 | 1,324,400 | — | — |
| 2007-12-12 | $90.00 | $90.51 | 1,597,200 | — | — |
| 2007-12-11 | $90.01 | $90.52 | 1,841,200 | — | — |
| 2007-12-10 | $92.29 | $92.81 | 1,488,300 | — | — |
| 2007-12-07 | $92.69 | $93.22 | 1,397,300 | — | — |
| 2007-12-06 | $90.92 | $91.44 | 2,002,600 | — | — |
| 2007-12-05 | $87.86 | $88.36 | 2,074,900 | — | — |
| 2007-12-04 | $85.52 | $86.00 | 1,836,300 | — | — |
| 2007-12-03 | $84.54 | $85.02 | 1,275,000 | — | — |
| 2007-11-30 | $86.50 | $86.99 | 1,603,500 | — | — |
| 2007-11-29 | $86.00 | $86.49 | 2,649,000 | — | — |
| 2007-11-28 | $86.62 | $87.11 | 2,632,000 | — | — |
| 2007-11-27 | $84.89 | $85.37 | 2,931,500 | — | — |
| 2007-11-26 | $85.96 | $86.45 | 1,419,600 | — | — |
| 2007-11-23 | $87.46 | $87.96 | 547,500 | — | — |
| 2007-11-21 | $87.25 | $87.74 | 1,411,400 | — | — |
| 2007-11-20 | $87.53 | $88.03 | 2,600,100 | — | — |
| 2007-11-19 | $87.24 | $87.73 | 1,927,300 | — | — |
| 2007-11-16 | $88.62 | $89.12 | 1,302,000 | — | — |
| 2007-11-15 | $87.60 | $88.10 | 996,900 | — | — |
| 2007-11-14 | $88.00 | $88.50 | 1,773,500 | — | — |
| 2007-11-13 | $88.60 | $89.10 | 1,530,100 | — | — |
| 2007-11-12 | $86.85 | $87.34 | 1,491,000 | — | — |
| 2007-11-09 | $88.32 | $88.82 | 1,928,900 | — | — |
| 2007-11-08 | $89.62 | $90.13 | 1,485,900 | — | — |
| 2007-11-07 | $90.44 | $90.95 | 927,200 | — | — |
| 2007-11-06 | $92.10 | $92.62 | 1,349,500 | — | — |
| 2007-11-05 | $89.79 | $90.30 | 1,645,400 | — | — |
| 2007-11-02 | $91.50 | $92.02 | 2,007,500 | — | — |
| 2007-11-01 | $89.50 | $90.01 | 2,152,600 | — | — |
| 2007-10-31 | $91.61 | $92.13 | 1,843,400 | — | — |
| 2007-10-30 | $91.29 | $91.81 | 2,745,900 | — | — |
| 2007-10-29 | $92.92 | $93.45 | 1,570,600 | — | — |
| 2007-10-26 | $92.67 | $93.19 | 568,300 | — | — |
| 2007-10-25 | $91.71 | $92.23 | 745,500 | — | — |
| 2007-10-24 | $91.73 | $92.25 | 1,229,200 | — | — |
| 2007-10-23 | $92.43 | $92.95 | 620,600 | — | — |
| 2007-10-22 | $91.92 | $92.44 | 1,218,100 | — | — |
| 2007-10-19 | $91.95 | $92.47 | 1,207,100 | — | — |
| 2007-10-18 | $94.70 | $95.24 | 853,000 | — | — |
| 2007-10-17 | $94.95 | $95.49 | 890,900 | — | — |
| 2007-10-16 | $94.50 | $95.04 | 1,062,900 | — | — |
| 2007-10-15 | $94.24 | $94.77 | 1,079,300 | — | — |
| 2007-10-12 | $96.40 | $96.95 | 1,104,200 | — | — |
| 2007-10-11 | $97.50 | $98.05 | 1,651,800 | — | — |
| 2007-10-10 | $98.75 | $99.31 | 1,512,900 | — | — |
| 2007-10-09 | $99.75 | $100.32 | 1,435,700 | — | — |
| 2007-10-08 | $98.29 | $98.85 | 1,612,400 | — | — |
| 2007-10-05 | $92.98 | $93.51 | 883,000 | — | — |
| 2007-10-04 | $92.35 | $92.87 | 861,800 | — | — |
| 2007-10-03 | $91.70 | $92.22 | 1,664,200 | — | — |
| 2007-10-02 | $94.90 | $95.44 | 1,585,000 | — | — |
| 2007-10-01 | $92.85 | $93.38 | 2,015,900 | — | — |
| 2007-09-28 | $89.44 | $89.95 | 1,255,600 | — | — |
| 2007-09-27 | $89.92 | $90.43 | 1,750,500 | — | — |
| 2007-09-26 | $90.33 | $90.84 | 2,390,000 | — | — |
| 2007-09-25 | $86.72 | $87.21 | 2,800,600 | — | — |
| 2007-09-24 | $85.36 | $85.84 | 1,330,900 | — | — |
| 2007-09-21 | $85.76 | $86.25 | 1,365,200 | — | — |
| 2007-09-20 | $85.41 | $85.89 | 867,000 | — | — |
| 2007-09-19 | $85.20 | $85.68 | 1,387,100 | — | — |
| 2007-09-18 | $85.75 | $86.24 | 1,415,300 | — | — |
| 2007-09-17 | $83.50 | $83.97 | 625,000 | — | — |
| 2007-09-14 | $83.25 | $83.72 | 969,300 | — | — |
| 2007-09-13 | $83.45 | $83.92 | 914,600 | — | — |
| 2007-09-12 | $83.95 | $84.43 | 1,271,000 | — | — |
| 2007-09-11 | $83.92 | $84.40 | 1,274,400 | — | — |
| 2007-09-10 | $82.60 | $83.07 | 786,800 | — | — |
| 2007-09-07 | $82.90 | $83.37 | 950,700 | — | — |
| 2007-09-06 | $84.05 | $84.53 | 662,100 | — | — |
| 2007-09-05 | $83.19 | $83.66 | 874,100 | — | — |
| 2007-09-04 | $84.00 | $84.48 | 784,900 | — | — |
| 2007-08-31 | $83.97 | $84.45 | 1,144,100 | — | — |
| 2007-08-30 | $83.10 | $83.57 | 1,543,000 | — | — |
| 2007-08-29 | $82.90 | $83.37 | 1,173,700 | — | — |
| 2007-08-28 | $82.40 | $82.87 | 1,531,400 | — | — |
| 2007-08-27 | $82.77 | $83.24 | 1,178,800 | — | — |
| 2007-08-24 | $83.48 | $83.95 | 1,948,500 | — | — |
| 2007-08-23 | $82.80 | $83.27 | 3,927,400 | — | — |
| 2007-08-22 | $80.94 | $81.40 | 8,022,000 | — | — |
| 2007-08-21 | $74.32 | $74.74 | 1,696,400 | — | — |
| 2007-08-20 | $72.15 | $72.56 | 1,142,800 | — | — |
| 2007-08-17 | $70.09 | $70.49 | 2,848,300 | — | — |
| 2007-08-16 | $68.61 | $69.00 | 4,650,300 | — | — |
| 2007-08-15 | $71.17 | $71.57 | 1,427,100 | — | — |
| 2007-08-14 | $72.74 | $73.15 | 1,001,000 | — | — |
| 2007-08-13 | $73.95 | $74.37 | 848,400 | — | — |
| 2007-08-10 | $74.85 | $75.27 | 2,074,700 | — | — |
| 2007-08-09 | $75.43 | $75.86 | 1,942,500 | — | — |
| 2007-08-08 | $76.32 | $76.75 | 2,698,700 | — | — |
| 2007-08-07 | $77.80 | $78.24 | 3,407,400 | — | — |
| 2007-08-06 | $74.50 | $74.92 | 2,895,000 | — | — |
| 2007-08-03 | $75.81 | $76.24 | 2,472,100 | — | — |
| 2007-08-02 | $74.89 | $75.31 | 3,976,400 | — | — |
| 2007-08-01 | $72.30 | $72.71 | 1,914,200 | — | — |
| 2007-07-31 | $73.11 | $73.52 | 2,391,100 | — | — |
| 2007-07-30 | $72.95 | $73.36 | 2,216,200 | — | — |
| 2007-07-27 | $71.40 | $71.80 | 2,355,300 | — | — |
| 2007-07-26 | $71.93 | $72.34 | 3,614,500 | — | — |
| 2007-07-25 | $75.88 | $76.31 | 3,438,900 | — | — |
| 2007-07-24 | $78.42 | $78.86 | 2,262,200 | — | — |
| 2007-07-23 | $80.85 | $81.31 | 1,190,800 | — | — |
| 2007-07-20 | $81.44 | $81.90 | 2,278,600 | — | — |
| 2007-07-19 | $83.39 | $83.86 | 1,232,700 | — | — |
| 2007-07-18 | $83.82 | $84.29 | 1,919,000 | — | — |
| 2007-07-17 | $85.34 | $85.82 | 1,447,100 | — | — |
| 2007-07-16 | $85.53 | $86.01 | 1,221,300 | — | — |
| 2007-07-13 | $85.49 | $85.97 | 1,341,400 | — | — |
| 2007-07-12 | $85.76 | $86.25 | 1,036,000 | — | — |
| 2007-07-11 | $84.48 | $84.96 | 1,146,600 | — | — |
| 2007-07-10 | $85.40 | $85.88 | 1,277,100 | — | — |
| 2007-07-09 | $87.95 | $88.45 | 1,166,400 | — | — |
| 2007-07-06 | $88.32 | $88.82 | 1,182,600 | — | — |
| 2007-07-05 | $87.65 | $88.15 | 2,770,100 | — | — |
| 2007-07-03 | $82.89 | $83.36 | 471,700 | — | — |
| 2007-07-02 | $82.29 | $82.76 | 1,175,800 | — | — |
| 2007-06-29 | $82.48 | $82.95 | 1,502,100 | — | — |
| 2007-06-28 | $82.15 | $82.62 | 1,466,000 | — | — |
| 2007-06-27 | $83.20 | $83.67 | 1,687,600 | — | — |
| 2007-06-26 | $83.72 | $84.19 | 3,584,100 | — | — |
| 2007-06-25 | $82.40 | $82.87 | 2,498,300 | — | — |
| 2007-06-22 | $81.23 | $81.69 | 3,485,700 | — | — |
| 2007-06-21 | $81.30 | $81.76 | 2,944,300 | — | — |
| 2007-06-20 | $80.60 | $81.06 | 15,524,100 | — | — |
| 2007-06-19 | $86.50 | $86.99 | 1,040,800 | — | — |
| 2007-06-18 | $86.70 | $87.19 | 1,656,900 | — | — |
| 2007-06-15 | $85.70 | $86.19 | 3,221,800 | — | — |
| 2007-06-14 | $82.22 | $82.69 | 1,245,500 | — | — |
| 2007-06-13 | $82.03 | $82.49 | 1,326,300 | — | — |
| 2007-06-12 | $81.81 | $82.27 | 1,483,200 | — | — |
| 2007-06-11 | $82.46 | $82.93 | 1,277,000 | — | — |
| 2007-06-08 | $82.47 | $82.94 | 1,607,700 | — | — |
| 2007-06-07 | $81.05 | $81.51 | 2,500,900 | — | — |
| 2007-06-06 | $82.30 | $82.77 | 3,312,300 | — | — |
| 2007-06-05 | $83.59 | $84.06 | 6,852,200 | — | — |
| 2007-06-04 | $79.82 | $80.27 | 2,007,600 | — | — |
| 2007-06-01 | $79.12 | $79.57 | 2,248,700 | — | — |
| 2007-05-31 | $79.53 | $79.98 | 1,775,900 | — | — |
| 2007-05-30 | $79.22 | $79.67 | 3,240,500 | — | — |
| 2007-05-29 | $79.61 | $80.06 | 3,879,300 | — | — |
| 2007-05-25 | $76.76 | $77.19 | 4,890,400 | — | — |
| 2007-05-24 | $76.76 | $77.19 | 4,148,700 | — | — |
| 2007-05-23 | $78.40 | $78.84 | 6,262,400 | — | — |
| 2007-05-22 | $79.98 | $80.43 | 19,325,300 | — | — |
| 2007-05-21 | $62.95 | $63.31 | 1,607,500 | — | — |
| 2007-05-18 | $62.80 | $63.16 | 1,414,000 | — | — |
| 2007-05-17 | $63.68 | $64.04 | 2,132,200 | — | — |
| 2007-05-16 | $62.37 | $62.72 | 1,868,200 | — | — |
| 2007-05-15 | $61.26 | $61.61 | 1,679,100 | — | — |
| 2007-05-14 | $62.18 | $62.53 | 1,319,400 | — | — |
| 2007-05-11 | $63.11 | $63.47 | 1,589,500 | — | — |
| 2007-05-10 | $62.97 | $63.33 | 1,133,300 | — | — |
| 2007-05-09 | $64.53 | $64.90 | 1,067,300 | — | — |
| 2007-05-08 | $64.30 | $64.66 | 1,671,800 | — | — |
| 2007-05-07 | $63.71 | $64.07 | 3,148,800 | — | — |
| 2007-05-04 | $64.66 | $65.03 | 1,969,300 | — | — |
| 2007-05-03 | $65.38 | $65.75 | 3,432,100 | — | — |
| 2007-05-02 | $68.32 | $68.71 | 1,523,600 | — | — |
| 2007-05-01 | $66.82 | $67.20 | 1,216,400 | — | — |
| 2007-04-30 | $67.25 | $67.63 | 984,400 | — | — |
| 2007-04-27 | $68.97 | $69.36 | 1,065,000 | — | — |
| 2007-04-26 | $70.53 | $70.93 | 1,212,200 | — | — |
| 2007-04-25 | $69.62 | $70.01 | 934,800 | — | — |
| 2007-04-24 | $69.81 | $70.21 | 1,006,700 | — | — |
| 2007-04-23 | $70.46 | $70.86 | 883,200 | — | — |
| 2007-04-20 | $71.16 | $71.56 | 905,400 | — | — |
| 2007-04-19 | $71.32 | $71.72 | 1,403,800 | — | — |
| 2007-04-18 | $72.45 | $72.86 | 2,268,900 | — | — |
| 2007-04-17 | $72.04 | $72.45 | 645,000 | — | — |
| 2007-04-16 | $72.05 | $72.46 | 705,700 | — | — |
| 2007-04-13 | $72.54 | $72.95 | 523,600 | — | — |
| 2007-04-12 | $71.89 | $72.30 | 704,500 | — | — |
| 2007-04-11 | $71.07 | $71.47 | 789,700 | — | — |
| 2007-04-10 | $71.77 | $72.18 | 793,600 | — | — |
| 2007-04-09 | $72.57 | $72.98 | 693,600 | — | — |
| 2007-04-05 | $72.07 | $72.48 | 826,300 | — | — |
| 2007-04-04 | $73.03 | $73.44 | 701,800 | — | — |
| 2007-04-03 | $72.58 | $72.99 | 1,093,400 | — | — |
| 2007-04-02 | $71.58 | $71.99 | 1,608,300 | — | — |
| 2007-03-30 | $69.52 | $69.91 | 665,100 | — | — |
| 2007-03-29 | $69.89 | $70.29 | 812,500 | — | — |
| 2007-03-28 | $69.30 | $69.69 | 818,900 | — | — |
| 2007-03-27 | $70.30 | $70.70 | 1,235,900 | — | — |
| 2007-03-26 | $71.60 | $72.01 | 765,400 | — | — |
| 2007-03-23 | $71.27 | $71.67 | 1,003,100 | — | — |
| 2007-03-22 | $72.15 | $72.56 | 1,599,600 | — | — |
| 2007-03-21 | $71.25 | $71.65 | 2,101,900 | — | — |
| 2007-03-20 | $70.64 | $71.04 | 2,613,300 | — | — |
| 2007-03-19 | $67.80 | $68.18 | 643,400 | — | — |
| 2007-03-16 | $66.76 | $67.14 | 1,229,800 | — | — |
| 2007-03-15 | $67.60 | $67.98 | 1,212,600 | — | — |
| 2007-03-14 | $66.98 | $67.36 | 2,603,500 | — | — |
| 2007-03-13 | $67.15 | $67.53 | 2,280,000 | — | — |
| 2007-03-12 | $67.81 | $68.19 | 2,049,100 | — | — |
| 2007-03-09 | $67.37 | $67.75 | 1,155,100 | — | — |
| 2007-03-08 | $67.33 | $67.71 | 1,791,900 | — | — |
| 2007-03-07 | $65.22 | $65.59 | 2,418,800 | — | — |
| 2007-03-06 | $66.79 | $67.17 | 2,885,100 | — | — |
| 2007-03-05 | $65.13 | $65.50 | 3,934,400 | — | — |
| 2007-03-02 | $69.16 | $69.55 | 4,731,700 | — | — |
| 2007-03-01 | $71.68 | $72.09 | 3,003,700 | — | — |
| 2007-02-28 | $71.06 | $71.46 | 3,351,000 | — | — |
| 2007-02-27 | $68.69 | $69.08 | 4,361,800 | — | — |
| 2007-02-26 | $72.62 | $73.03 | 2,981,300 | — | — |
| 2007-02-23 | $72.59 | $73.00 | 1,886,500 | — | — |
| 2007-02-22 | $72.26 | $72.67 | 2,819,200 | — | — |
| 2007-02-21 | $69.75 | $70.15 | 1,655,200 | — | — |
| 2007-02-20 | $70.00 | $70.40 | 1,781,700 | — | — |
| 2007-02-16 | $68.97 | $69.36 | 2,125,700 | — | — |
| 2007-02-15 | $70.78 | $71.18 | 1,608,000 | — | — |
| 2007-02-14 | $70.38 | $70.78 | 4,666,700 | — | — |
| 2007-02-13 | $70.24 | $70.64 | 1,653,200 | — | — |
| 2007-02-12 | $69.40 | $69.79 | 2,571,400 | — | — |
| 2007-02-09 | $71.30 | $71.70 | 1,775,400 | — | — |
| 2007-02-08 | $74.40 | $74.82 | 1,240,300 | — | — |
| 2007-02-07 | $73.36 | $73.78 | 1,836,800 | — | — |
| 2007-02-06 | $72.08 | $72.49 | 1,694,900 | — | — |
| 2007-02-05 | $72.59 | $73.00 | 1,294,600 | — | — |
| 2007-02-02 | $71.54 | $71.95 | 1,331,600 | — | — |
| 2007-02-01 | $72.48 | $72.89 | 2,305,200 | — | — |
| 2007-01-31 | $69.97 | $70.37 | 1,966,400 | — | — |
| 2007-01-30 | $67.50 | $67.88 | 2,111,600 | — | — |
| 2007-01-29 | $69.07 | $69.46 | 1,894,600 | — | — |
| 2007-01-26 | $70.27 | $70.67 | 1,895,000 | — | — |
| 2007-01-25 | $69.95 | $70.35 | 1,567,500 | — | — |
| 2007-01-24 | $72.10 | $72.51 | 2,812,800 | — | — |
| 2007-01-23 | $70.15 | $70.55 | 2,863,100 | — | — |
| 2007-01-22 | $67.86 | $68.24 | 1,009,700 | — | — |
| 2007-01-19 | $67.26 | $67.64 | 2,662,000 | — | — |
| 2007-01-18 | $67.90 | $68.28 | 4,879,600 | — | — |
| 2007-01-17 | $68.19 | $68.58 | 2,453,000 | — | — |
| 2007-01-16 | $69.13 | $69.52 | 4,976,300 | — | — |
| 2007-01-12 | $67.75 | $68.13 | 4,208,800 | — | — |
| 2007-01-11 | $68.55 | $68.94 | 7,090,300 | — | — |
| 2007-01-10 | $63.61 | $63.97 | 2,481,900 | — | — |
| 2007-01-09 | $61.04 | $61.39 | 2,624,100 | — | — |
| 2007-01-08 | $59.80 | $60.14 | 2,079,100 | — | — |
| 2007-01-05 | $56.90 | $57.22 | 926,500 | — | — |
| 2007-01-04 | $57.10 | $57.42 | 708,700 | — | — |
| 2007-01-03 | $57.57 | $57.90 | 1,380,400 | — | — |