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 | $70.50 | $228.01 | 2,081,877 | — | — |
| 2007-12-28 | $71.15 | $230.09 | 2,586,589 | — | — |
| 2007-12-27 | $71.40 | $230.93 | 2,724,608 | — | — |
| 2007-12-26 | $71.96 | $232.74 | 2,562,191 | — | — |
| 2007-12-24 | $72.12 | $233.26 | 1,063,842 | — | — |
| 2007-12-21 | $71.95 | $232.69 | 8,409,076 | — | — |
| 2007-12-20 | $70.64 | $228.47 | 4,064,726 | — | — |
| 2007-12-19 | $71.01 | $229.66 | 4,464,907 | — | — |
| 2007-12-18 | $71.78 | $232.15 | 3,684,278 | — | — |
| 2007-12-17 | $71.72 | $231.96 | 4,462,874 | — | — |
| 2007-12-14 | $71.85 | $232.36 | 4,034,347 | — | — |
| 2007-12-13 | $72.68 | $235.04 | 5,135,624 | — | — |
| 2007-12-12 | $72.46 | $234.34 | 8,675,664 | — | — |
| 2007-12-11 | $70.78 | $228.90 | 5,155,836 | — | — |
| 2007-12-10 | $72.53 | $234.55 | 3,937,112 | — | — |
| 2007-12-07 | $72.07 | $233.07 | 4,436,442 | — | — |
| 2007-12-06 | $70.92 | $229.36 | 3,513,250 | — | — |
| 2007-12-05 | $70.03 | $226.50 | 3,893,937 | — | — |
| 2007-12-04 | $68.64 | $221.98 | 3,814,044 | — | — |
| 2007-12-03 | $68.74 | $222.31 | 5,109,432 | — | — |
| 2007-11-30 | $69.62 | $225.14 | 6,863,485 | — | — |
| 2007-11-29 | $69.91 | $226.09 | 3,858,774 | — | — |
| 2007-11-28 | $69.74 | $225.55 | 5,235,370 | — | — |
| 2007-11-27 | $68.66 | $222.06 | 5,165,644 | — | — |
| 2007-11-26 | $67.73 | $219.03 | 4,864,850 | — | — |
| 2007-11-23 | $69.19 | $223.77 | 2,064,416 | — | — |
| 2007-11-21 | $67.93 | $219.68 | 5,625,147 | — | — |
| 2007-11-20 | $68.65 | $222.03 | 5,297,682 | — | — |
| 2007-11-19 | $68.31 | $219.63 | 6,007,388 | — | — |
| 2007-11-16 | $68.20 | $219.28 | 7,731,901 | — | — |
| 2007-11-15 | $66.60 | $214.12 | 5,027,984 | — | — |
| 2007-11-14 | $67.07 | $215.62 | 4,380,948 | — | — |
| 2007-11-13 | $67.92 | $218.36 | 5,997,462 | — | — |
| 2007-11-12 | $66.24 | $212.96 | 5,653,133 | — | — |
| 2007-11-09 | $66.48 | $213.74 | 10,929,646 | — | — |
| 2007-11-08 | $69.26 | $222.67 | 9,069,268 | — | — |
| 2007-11-07 | $69.62 | $223.85 | 5,363,701 | — | — |
| 2007-11-06 | $71.45 | $229.71 | 3,980,288 | — | — |
| 2007-11-05 | $71.11 | $228.63 | 4,477,585 | — | — |
| 2007-11-02 | $70.98 | $228.20 | 5,881,450 | — | — |
| 2007-11-01 | $70.15 | $225.54 | 5,193,630 | — | — |
| 2007-10-31 | $72.21 | $232.16 | 5,547,407 | — | — |
| 2007-10-30 | $71.73 | $230.62 | 3,338,873 | — | — |
| 2007-10-29 | $71.88 | $231.11 | 4,365,639 | — | — |
| 2007-10-26 | $72.02 | $231.54 | 3,424,268 | — | — |
| 2007-10-25 | $71.98 | $231.43 | 4,889,966 | — | — |
| 2007-10-24 | $71.99 | $231.46 | 5,986,817 | — | — |
| 2007-10-23 | $71.85 | $231.00 | 8,948,831 | — | — |
| 2007-10-22 | $72.14 | $231.94 | 10,756,704 | — | — |
| 2007-10-19 | $72.42 | $232.85 | 18,236,967 | — | — |
| 2007-10-18 | $79.21 | $254.66 | 2,985,096 | — | — |
| 2007-10-17 | $78.81 | $253.39 | 4,084,938 | — | — |
| 2007-10-16 | $78.58 | $252.64 | 3,347,245 | — | — |
| 2007-10-15 | $78.92 | $253.74 | 3,622,445 | — | — |
| 2007-10-12 | $78.74 | $253.15 | 3,134,955 | — | — |
| 2007-10-11 | $78.90 | $253.66 | 4,400,562 | — | — |
| 2007-10-10 | $80.12 | $257.59 | 3,506,194 | — | — |
| 2007-10-09 | $79.95 | $257.05 | 4,136,844 | — | — |
| 2007-10-08 | $79.77 | $256.48 | 2,651,293 | — | — |
| 2007-10-05 | $80.14 | $257.67 | 4,497,199 | — | — |
| 2007-10-04 | $78.80 | $253.37 | 2,881,642 | — | — |
| 2007-10-03 | $78.75 | $253.20 | 3,388,866 | — | — |
| 2007-10-02 | $78.50 | $252.40 | 4,177,508 | — | — |
| 2007-10-01 | $79.21 | $254.68 | 5,007,174 | — | — |
| 2007-09-28 | $78.24 | $251.56 | 4,599,338 | — | — |
| 2007-09-27 | $78.09 | $251.05 | 3,892,980 | — | — |
| 2007-09-26 | $77.37 | $248.77 | 4,075,131 | — | — |
| 2007-09-25 | $76.85 | $247.07 | 2,881,284 | — | — |
| 2007-09-24 | $76.76 | $246.81 | 3,825,047 | — | — |
| 2007-09-21 | $76.66 | $246.46 | 5,951,894 | — | — |
| 2007-09-20 | $76.45 | $245.81 | 3,965,218 | — | — |
| 2007-09-19 | $76.89 | $247.21 | 5,736,375 | — | — |
| 2007-09-18 | $76.64 | $246.40 | 5,206,547 | — | — |
| 2007-09-17 | $74.36 | $239.06 | 2,265,822 | — | — |
| 2007-09-14 | $74.43 | $239.31 | 2,804,740 | — | — |
| 2007-09-13 | $74.49 | $239.49 | 3,696,716 | — | — |
| 2007-09-12 | $74.48 | $239.47 | 3,798,735 | — | — |
| 2007-09-11 | $73.78 | $237.21 | 4,029,324 | — | — |
| 2007-09-10 | $73.43 | $236.08 | 6,259,984 | — | — |
| 2007-09-07 | $74.35 | $239.04 | 4,283,115 | — | — |
| 2007-09-06 | $75.78 | $243.63 | 3,156,483 | — | — |
| 2007-09-05 | $75.18 | $241.73 | 3,864,754 | — | — |
| 2007-09-04 | $76.21 | $245.03 | 3,645,767 | — | — |
| 2007-08-31 | $76.08 | $244.60 | 5,900,825 | — | — |
| 2007-08-30 | $74.72 | $240.22 | 4,238,504 | — | — |
| 2007-08-29 | $74.21 | $238.61 | 3,304,907 | — | — |
| 2007-08-28 | $73.26 | $235.54 | 3,797,061 | — | — |
| 2007-08-27 | $74.16 | $238.45 | 2,610,150 | — | — |
| 2007-08-24 | $74.54 | $239.66 | 3,572,930 | — | — |
| 2007-08-23 | $74.21 | $238.58 | 3,246,542 | — | — |
| 2007-08-22 | $74.47 | $239.44 | 3,659,521 | — | — |
| 2007-08-21 | $73.96 | $236.51 | 3,685,594 | — | — |
| 2007-08-20 | $73.80 | $236.00 | 3,845,020 | — | — |
| 2007-08-17 | $73.44 | $234.83 | 7,337,580 | — | — |
| 2007-08-16 | $71.40 | $228.33 | 8,035,326 | — | — |
| 2007-08-15 | $71.12 | $227.42 | 4,680,426 | — | — |
| 2007-08-14 | $71.71 | $229.29 | 4,148,326 | — | — |
| 2007-08-13 | $72.12 | $230.60 | 3,833,060 | — | — |
| 2007-08-10 | $71.88 | $229.85 | 7,034,752 | — | — |
| 2007-08-09 | $72.63 | $232.23 | 6,063,242 | — | — |
| 2007-08-08 | $73.70 | $235.68 | 5,689,492 | — | — |
| 2007-08-07 | $73.60 | $235.36 | 5,396,591 | — | — |
| 2007-08-06 | $73.39 | $234.67 | 6,838,489 | — | — |
| 2007-08-03 | $73.21 | $234.10 | 6,005,594 | — | — |
| 2007-08-02 | $74.52 | $238.27 | 4,610,102 | — | — |
| 2007-08-01 | $74.47 | $238.14 | 6,790,051 | — | — |
| 2007-07-31 | $74.35 | $237.74 | 6,846,622 | — | — |
| 2007-07-30 | $75.40 | $241.11 | 5,795,577 | — | — |
| 2007-07-27 | $75.29 | $240.76 | 7,473,445 | — | — |
| 2007-07-26 | $75.29 | $240.76 | 9,062,929 | — | — |
| 2007-07-25 | $74.93 | $239.61 | 6,097,328 | — | — |
| 2007-07-24 | $74.99 | $239.80 | 4,358,702 | — | — |
| 2007-07-23 | $75.98 | $242.95 | 3,309,691 | — | — |
| 2007-07-20 | $75.43 | $241.19 | 6,110,962 | — | — |
| 2007-07-19 | $76.23 | $243.76 | 3,334,926 | — | — |
| 2007-07-18 | $76.49 | $244.58 | 5,205,590 | — | — |
| 2007-07-17 | $76.15 | $243.52 | 3,049,920 | — | — |
| 2007-07-16 | $75.98 | $242.95 | 5,482,584 | — | — |
| 2007-07-13 | $75.43 | $241.22 | 4,317,321 | — | — |
| 2007-07-12 | $75.19 | $240.44 | 5,017,220 | — | — |
| 2007-07-11 | $73.48 | $234.96 | 3,070,850 | — | — |
| 2007-07-10 | $72.93 | $233.19 | 4,103,117 | — | — |
| 2007-07-09 | $73.67 | $235.57 | 2,779,026 | — | — |
| 2007-07-06 | $73.67 | $235.57 | 2,403,123 | — | — |
| 2007-07-05 | $73.38 | $234.64 | 2,255,656 | — | — |
| 2007-07-03 | $73.53 | $235.12 | 1,259,627 | — | — |
| 2007-07-02 | $73.58 | $235.28 | 2,879,250 | — | — |
| 2007-06-29 | $72.57 | $232.05 | 3,973,232 | — | — |
| 2007-06-28 | $72.62 | $232.21 | 2,801,510 | — | — |
| 2007-06-27 | $72.85 | $232.95 | 3,894,056 | — | — |
| 2007-06-26 | $71.97 | $230.15 | 3,629,142 | — | — |
| 2007-06-25 | $72.12 | $230.60 | 3,443,643 | — | — |
| 2007-06-22 | $72.27 | $231.08 | 5,743,431 | — | — |
| 2007-06-21 | $73.09 | $233.70 | 3,257,186 | — | — |
| 2007-06-20 | $72.81 | $232.82 | 3,334,687 | — | — |
| 2007-06-19 | $73.43 | $234.80 | 2,808,328 | — | — |
| 2007-06-18 | $73.26 | $234.26 | 3,336,720 | — | — |
| 2007-06-15 | $73.30 | $234.40 | 5,406,877 | — | — |
| 2007-06-14 | $73.09 | $233.73 | 3,445,915 | — | — |
| 2007-06-13 | $72.90 | $233.11 | 5,431,514 | — | — |
| 2007-06-12 | $71.10 | $227.37 | 4,097,257 | — | — |
| 2007-06-11 | $71.32 | $228.06 | 3,496,745 | — | — |
| 2007-06-08 | $71.86 | $229.77 | 4,305,002 | — | — |
| 2007-06-07 | $70.97 | $226.94 | 5,730,514 | — | — |
| 2007-06-06 | $72.42 | $231.59 | 3,597,807 | — | — |
| 2007-06-05 | $73.13 | $233.84 | 3,024,684 | — | — |
| 2007-06-04 | $73.64 | $235.47 | 2,774,720 | — | — |
| 2007-06-01 | $73.94 | $236.43 | 3,412,068 | — | — |
| 2007-05-31 | $73.55 | $235.17 | 4,259,434 | — | — |
| 2007-05-30 | $73.52 | $235.09 | 4,314,690 | — | — |
| 2007-05-29 | $73.00 | $233.44 | 3,939,624 | — | — |
| 2007-05-25 | $73.04 | $233.54 | 3,341,385 | — | — |
| 2007-05-24 | $72.87 | $233.01 | 5,325,310 | — | — |
| 2007-05-23 | $73.53 | $235.12 | 4,058,387 | — | — |
| 2007-05-22 | $73.39 | $234.69 | 4,266,730 | — | — |
| 2007-05-21 | $72.79 | $232.77 | 4,282,398 | — | — |
| 2007-05-18 | $72.66 | $232.34 | 4,728,266 | — | — |
| 2007-05-17 | $72.47 | $231.72 | 5,006,934 | — | — |
| 2007-05-16 | $71.91 | $229.96 | 4,700,998 | — | — |
| 2007-05-15 | $72.05 | $229.10 | 7,869,800 | — | — |
| 2007-05-14 | $70.93 | $225.54 | 4,183,847 | — | — |
| 2007-05-11 | $71.53 | $227.46 | 4,911,015 | — | — |
| 2007-05-10 | $70.78 | $225.06 | 3,804,835 | — | — |
| 2007-05-09 | $71.37 | $226.95 | 4,844,398 | — | — |
| 2007-05-08 | $70.89 | $225.41 | 4,074,533 | — | — |
| 2007-05-07 | $71.01 | $225.81 | 4,361,692 | — | — |
| 2007-05-04 | $70.41 | $223.89 | 3,511,576 | — | — |
| 2007-05-03 | $70.29 | $223.52 | 5,801,557 | — | — |
| 2007-05-02 | $70.59 | $224.45 | 6,248,622 | — | — |
| 2007-05-01 | $69.91 | $222.30 | 6,649,999 | — | — |
| 2007-04-30 | $69.21 | $220.06 | 7,560,873 | — | — |
| 2007-04-27 | $68.19 | $216.82 | 8,104,694 | — | — |
| 2007-04-26 | $67.27 | $213.90 | 16,994,084 | — | — |
| 2007-04-25 | $64.36 | $204.64 | 5,561,878 | — | — |
| 2007-04-24 | $64.38 | $204.72 | 4,465,984 | — | — |
| 2007-04-23 | $64.62 | $205.47 | 4,274,265 | — | — |
| 2007-04-20 | $65.01 | $206.72 | 5,670,595 | — | — |
| 2007-04-19 | $64.87 | $206.27 | 4,255,129 | — | — |
| 2007-04-18 | $64.45 | $204.94 | 2,505,381 | — | — |
| 2007-04-17 | $64.62 | $205.47 | 2,848,035 | — | — |
| 2007-04-16 | $64.52 | $205.15 | 2,970,386 | — | — |
| 2007-04-13 | $64.15 | $203.98 | 2,934,625 | — | — |
| 2007-04-12 | $64.14 | $203.95 | 2,736,568 | — | — |
| 2007-04-11 | $63.74 | $202.68 | 3,340,906 | — | — |
| 2007-04-10 | $63.96 | $203.39 | 2,571,161 | — | — |
| 2007-04-09 | $64.24 | $204.27 | 2,544,849 | — | — |
| 2007-04-05 | $64.17 | $204.06 | 2,971,701 | — | — |
| 2007-04-04 | $64.52 | $205.15 | 3,103,740 | — | — |
| 2007-04-03 | $64.77 | $205.95 | 3,701,381 | — | — |
| 2007-04-02 | $63.78 | $202.81 | 2,887,622 | — | — |
| 2007-03-30 | $63.90 | $203.21 | 4,066,998 | — | — |
| 2007-03-29 | $63.62 | $202.30 | 5,063,027 | — | — |
| 2007-03-28 | $63.86 | $203.08 | 3,810,815 | — | — |
| 2007-03-27 | $64.52 | $205.18 | 3,219,871 | — | — |
| 2007-03-26 | $64.70 | $205.73 | 4,236,352 | — | — |
| 2007-03-23 | $65.19 | $207.30 | 3,325,956 | — | — |
| 2007-03-22 | $65.03 | $206.80 | 4,869,992 | — | — |
| 2007-03-21 | $64.30 | $204.46 | 3,691,215 | — | — |
| 2007-03-20 | $63.86 | $203.08 | 2,846,002 | — | — |
| 2007-03-19 | $63.85 | $203.02 | 3,827,798 | — | — |
| 2007-03-16 | $62.94 | $200.15 | 6,045,182 | — | — |
| 2007-03-15 | $63.54 | $202.04 | 4,700,400 | — | — |
| 2007-03-14 | $63.38 | $201.53 | 5,516,909 | — | — |
| 2007-03-13 | $62.52 | $198.79 | 5,300,074 | — | — |
| 2007-03-12 | $62.85 | $199.86 | 3,851,240 | — | — |
| 2007-03-09 | $62.48 | $198.69 | 4,002,055 | — | — |
| 2007-03-08 | $62.31 | $198.13 | 4,563,816 | — | — |
| 2007-03-07 | $61.71 | $196.22 | 4,515,618 | — | — |
| 2007-03-06 | $61.43 | $195.34 | 5,152,966 | — | — |
| 2007-03-05 | $61.18 | $194.54 | 5,867,217 | — | — |
| 2007-03-02 | $61.05 | $194.12 | 5,990,405 | — | — |
| 2007-03-01 | $61.59 | $195.84 | 5,347,196 | — | — |
| 2007-02-28 | $61.94 | $196.96 | 6,327,079 | — | — |
| 2007-02-27 | $62.29 | $198.08 | 7,015,377 | — | — |
| 2007-02-26 | $63.65 | $202.38 | 3,102,424 | — | — |
| 2007-02-23 | $63.72 | $202.62 | 2,376,930 | — | — |
| 2007-02-22 | $63.84 | $203.00 | 3,343,538 | — | — |
| 2007-02-21 | $63.74 | $202.68 | 3,373,198 | — | — |
| 2007-02-20 | $64.03 | $202.33 | 4,738,791 | — | — |
| 2007-02-16 | $64.25 | $203.02 | 4,537,863 | — | — |
| 2007-02-15 | $64.31 | $203.20 | 4,338,490 | — | — |
| 2007-02-14 | $64.25 | $203.02 | 4,650,168 | — | — |
| 2007-02-13 | $63.90 | $201.93 | 8,603,067 | — | — |
| 2007-02-12 | $62.37 | $197.07 | 3,554,632 | — | — |
| 2007-02-09 | $62.32 | $196.94 | 4,810,671 | — | — |
| 2007-02-08 | $62.41 | $197.20 | 4,592,879 | — | — |
| 2007-02-07 | $62.42 | $197.23 | 4,846,072 | — | — |
| 2007-02-06 | $62.10 | $196.23 | 5,827,988 | — | — |
| 2007-02-05 | $61.81 | $195.33 | 7,594,600 | — | — |
| 2007-02-02 | $61.76 | $195.17 | 6,679,062 | — | — |
| 2007-02-01 | $61.86 | $195.49 | 7,775,914 | — | — |
| 2007-01-31 | $62.12 | $196.31 | 11,104,262 | — | — |
| 2007-01-30 | $62.46 | $197.36 | 18,726,848 | — | — |
| 2007-01-29 | $66.02 | $208.62 | 4,090,679 | — | — |
| 2007-01-26 | $65.79 | $207.91 | 2,387,575 | — | — |
| 2007-01-25 | $66.06 | $208.75 | 3,454,885 | — | — |
| 2007-01-24 | $66.46 | $210.02 | 2,120,149 | — | — |
| 2007-01-23 | $65.93 | $208.33 | 2,331,602 | — | — |
| 2007-01-22 | $65.63 | $207.38 | 2,558,603 | — | — |
| 2007-01-19 | $66.26 | $209.38 | 3,482,872 | — | — |
| 2007-01-18 | $65.89 | $208.22 | 2,347,748 | — | — |
| 2007-01-17 | $65.98 | $208.49 | 3,242,715 | — | — |
| 2007-01-16 | $66.52 | $210.20 | 3,021,814 | — | — |
| 2007-01-12 | $66.35 | $209.68 | 3,088,311 | — | — |
| 2007-01-11 | $65.76 | $207.80 | 2,837,510 | — | — |
| 2007-01-10 | $65.09 | $205.69 | 2,137,850 | — | — |
| 2007-01-09 | $64.95 | $205.24 | 2,268,573 | — | — |
| 2007-01-08 | $64.87 | $205.00 | 2,911,662 | — | — |
| 2007-01-05 | $64.73 | $204.55 | 3,307,179 | — | — |
| 2007-01-04 | $65.18 | $205.95 | 3,550,206 | — | — |
| 2007-01-03 | $65.43 | $206.77 | 4,522,674 | — | — |