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 | $75.58 | $429.14 | 5,974,900 | — | — |
| 2007-12-28 | $75.96 | $431.30 | 9,601,500 | — | — |
| 2007-12-27 | $76.23 | $432.84 | 8,333,000 | — | — |
| 2007-12-26 | $77.49 | $439.99 | 6,327,400 | — | — |
| 2007-12-24 | $77.58 | $440.50 | 5,083,100 | — | — |
| 2007-12-21 | $77.43 | $439.65 | 17,420,200 | — | — |
| 2007-12-20 | $77.62 | $436.47 | 10,864,700 | — | — |
| 2007-12-19 | $76.68 | $431.18 | 11,633,600 | — | — |
| 2007-12-18 | $75.93 | $426.97 | 10,264,000 | — | — |
| 2007-12-17 | $76.02 | $427.47 | 10,367,600 | — | — |
| 2007-12-14 | $76.82 | $431.97 | 11,812,700 | — | — |
| 2007-12-13 | $77.76 | $437.26 | 14,007,000 | — | — |
| 2007-12-12 | $77.71 | $436.97 | 14,208,900 | — | — |
| 2007-12-11 | $77.10 | $433.54 | 9,149,400 | — | — |
| 2007-12-10 | $78.20 | $439.73 | 7,544,800 | — | — |
| 2007-12-07 | $77.60 | $436.36 | 12,332,900 | — | — |
| 2007-12-06 | $77.80 | $437.48 | 8,997,400 | — | — |
| 2007-12-05 | $77.80 | $437.48 | 11,621,300 | — | — |
| 2007-12-04 | $77.41 | $435.29 | 11,076,900 | — | — |
| 2007-12-03 | $77.57 | $436.19 | 9,639,400 | — | — |
| 2007-11-30 | $77.56 | $436.13 | 14,049,300 | — | — |
| 2007-11-29 | $75.98 | $427.25 | 16,464,100 | — | — |
| 2007-11-28 | $74.09 | $416.62 | 16,345,800 | — | — |
| 2007-11-27 | $73.35 | $412.46 | 13,569,000 | — | — |
| 2007-11-26 | $71.44 | $401.72 | 13,580,000 | — | — |
| 2007-11-23 | $72.97 | $410.32 | 7,652,400 | — | — |
| 2007-11-21 | $72.41 | $407.17 | 9,494,200 | — | — |
| 2007-11-20 | $73.81 | $415.04 | 10,494,700 | — | — |
| 2007-11-19 | $73.84 | $415.21 | 14,342,600 | — | — |
| 2007-11-16 | $73.18 | $411.50 | 13,105,500 | — | — |
| 2007-11-15 | $72.27 | $406.38 | 11,721,500 | — | — |
| 2007-11-14 | $72.22 | $406.10 | 8,511,800 | — | — |
| 2007-11-13 | $72.85 | $409.65 | 14,909,500 | — | — |
| 2007-11-12 | $72.47 | $407.51 | 10,302,400 | — | — |
| 2007-11-09 | $72.71 | $408.86 | 15,343,100 | — | — |
| 2007-11-08 | $72.72 | $408.92 | 14,917,300 | — | — |
| 2007-11-07 | $71.98 | $404.75 | 9,229,000 | — | — |
| 2007-11-06 | $72.94 | $410.15 | 6,572,800 | — | — |
| 2007-11-05 | $72.36 | $406.89 | 6,148,400 | — | — |
| 2007-11-02 | $72.11 | $405.49 | 7,846,500 | — | — |
| 2007-11-01 | $71.88 | $404.19 | 9,652,200 | — | — |
| 2007-10-31 | $72.93 | $410.10 | 9,223,700 | — | — |
| 2007-10-30 | $72.76 | $409.14 | 7,261,100 | — | — |
| 2007-10-29 | $72.97 | $410.32 | 6,168,000 | — | — |
| 2007-10-26 | $72.97 | $410.32 | 9,358,900 | — | — |
| 2007-10-25 | $72.26 | $406.33 | 7,954,600 | — | — |
| 2007-10-24 | $72.36 | $406.89 | 9,605,300 | — | — |
| 2007-10-23 | $72.09 | $405.37 | 8,972,000 | — | — |
| 2007-10-22 | $71.47 | $401.89 | 9,634,500 | — | — |
| 2007-10-19 | $70.50 | $396.43 | 16,234,000 | — | — |
| 2007-10-18 | $70.89 | $398.62 | 9,859,100 | — | — |
| 2007-10-17 | $70.98 | $399.13 | 15,037,000 | — | — |
| 2007-10-16 | $70.74 | $397.78 | 11,824,600 | — | — |
| 2007-10-15 | $70.37 | $395.70 | 7,174,200 | — | — |
| 2007-10-12 | $70.06 | $393.96 | 9,646,100 | — | — |
| 2007-10-11 | $69.95 | $393.34 | 7,488,400 | — | — |
| 2007-10-10 | $70.00 | $393.62 | 8,139,500 | — | — |
| 2007-10-09 | $69.93 | $393.23 | 9,020,900 | — | — |
| 2007-10-08 | $69.28 | $389.57 | 4,734,100 | — | — |
| 2007-10-05 | $69.56 | $391.15 | 5,993,500 | — | — |
| 2007-10-04 | $69.69 | $391.88 | 6,831,200 | — | — |
| 2007-10-03 | $69.88 | $392.95 | 7,905,900 | — | — |
| 2007-10-02 | $69.95 | $393.34 | 8,199,200 | — | — |
| 2007-10-01 | $69.77 | $392.33 | 11,778,800 | — | — |
| 2007-09-28 | $69.53 | $390.98 | 12,026,700 | — | — |
| 2007-09-27 | $69.48 | $390.70 | 20,146,300 | — | — |
| 2007-09-26 | $68.60 | $385.75 | 7,779,400 | — | — |
| 2007-09-25 | $68.24 | $383.72 | 9,834,600 | — | — |
| 2007-09-24 | $68.44 | $384.85 | 17,095,700 | — | — |
| 2007-09-21 | $68.54 | $385.41 | 11,586,600 | — | — |
| 2007-09-20 | $68.62 | $385.86 | 7,513,000 | — | — |
| 2007-09-19 | $68.73 | $386.48 | 14,832,100 | — | — |
| 2007-09-18 | $68.06 | $382.71 | 7,239,300 | — | — |
| 2007-09-17 | $67.00 | $376.75 | 6,661,200 | — | — |
| 2007-09-14 | $67.03 | $376.92 | 7,669,800 | — | — |
| 2007-09-13 | $67.13 | $377.48 | 12,156,200 | — | — |
| 2007-09-12 | $67.50 | $379.56 | 12,552,200 | — | — |
| 2007-09-11 | $67.74 | $376.69 | 10,492,300 | — | — |
| 2007-09-10 | $67.30 | $374.25 | 8,093,000 | — | — |
| 2007-09-07 | $67.39 | $374.75 | 11,198,800 | — | — |
| 2007-09-06 | $68.27 | $379.64 | 8,027,000 | — | — |
| 2007-09-05 | $68.63 | $381.64 | 16,396,600 | — | — |
| 2007-09-04 | $69.67 | $387.43 | 9,614,100 | — | — |
| 2007-08-31 | $69.41 | $385.98 | 10,003,600 | — | — |
| 2007-08-30 | $69.25 | $385.09 | 9,346,800 | — | — |
| 2007-08-29 | $69.80 | $388.15 | 23,592,400 | — | — |
| 2007-08-28 | $69.07 | $384.09 | 12,297,500 | — | — |
| 2007-08-27 | $70.08 | $389.71 | 15,322,600 | — | — |
| 2007-08-24 | $69.19 | $384.76 | 9,556,600 | — | — |
| 2007-08-23 | $68.63 | $381.64 | 12,307,800 | — | — |
| 2007-08-22 | $68.24 | $379.48 | 8,627,900 | — | — |
| 2007-08-21 | $67.22 | $373.80 | 13,480,000 | — | — |
| 2007-08-20 | $67.00 | $372.58 | 8,907,800 | — | — |
| 2007-08-17 | $67.59 | $375.86 | 14,626,700 | — | — |
| 2007-08-16 | $66.36 | $369.02 | 16,577,200 | — | — |
| 2007-08-15 | $65.98 | $366.91 | 15,356,000 | — | — |
| 2007-08-14 | $66.82 | $371.58 | 13,340,600 | — | — |
| 2007-08-13 | $67.41 | $374.86 | 9,137,300 | — | — |
| 2007-08-10 | $67.39 | $374.75 | 16,954,500 | — | — |
| 2007-08-09 | $67.67 | $376.31 | 13,196,900 | — | — |
| 2007-08-08 | $69.60 | $387.04 | 13,208,000 | — | — |
| 2007-08-07 | $69.22 | $384.92 | 10,196,000 | — | — |
| 2007-08-06 | $68.98 | $383.59 | 14,688,300 | — | — |
| 2007-08-03 | $66.60 | $370.36 | 11,607,700 | — | — |
| 2007-08-02 | $67.14 | $373.36 | 9,405,000 | — | — |
| 2007-08-01 | $66.58 | $370.24 | 16,645,500 | — | — |
| 2007-07-31 | $66.47 | $369.63 | 15,386,000 | — | — |
| 2007-07-30 | $65.78 | $365.80 | 16,909,700 | — | — |
| 2007-07-27 | $65.17 | $362.40 | 15,414,900 | — | — |
| 2007-07-26 | $66.80 | $371.47 | 18,825,600 | — | — |
| 2007-07-25 | $67.85 | $377.31 | 12,501,900 | — | — |
| 2007-07-24 | $68.06 | $378.47 | 10,635,300 | — | — |
| 2007-07-23 | $69.62 | $387.15 | 8,811,100 | — | — |
| 2007-07-20 | $69.80 | $388.15 | 12,166,300 | — | — |
| 2007-07-19 | $70.63 | $392.77 | 8,318,900 | — | — |
| 2007-07-18 | $70.30 | $390.93 | 12,649,700 | — | — |
| 2007-07-17 | $71.28 | $396.38 | 7,763,100 | — | — |
| 2007-07-16 | $71.31 | $396.55 | 6,035,200 | — | — |
| 2007-07-13 | $71.70 | $398.72 | 7,618,100 | — | — |
| 2007-07-12 | $72.07 | $400.77 | 10,886,500 | — | — |
| 2007-07-11 | $70.89 | $394.21 | 7,436,700 | — | — |
| 2007-07-10 | $70.43 | $391.65 | 11,450,300 | — | — |
| 2007-07-09 | $71.70 | $398.72 | 8,522,600 | — | — |
| 2007-07-06 | $71.60 | $398.16 | 8,468,300 | — | — |
| 2007-07-05 | $71.16 | $395.71 | 10,549,100 | — | — |
| 2007-07-03 | $70.99 | $394.77 | 4,552,000 | — | — |
| 2007-07-02 | $70.90 | $394.27 | 9,308,600 | — | — |
| 2007-06-29 | $70.14 | $390.04 | 9,568,800 | — | — |
| 2007-06-28 | $69.92 | $388.82 | 6,595,300 | — | — |
| 2007-06-27 | $70.20 | $390.37 | 19,664,200 | — | — |
| 2007-06-26 | $69.63 | $387.20 | 19,123,200 | — | — |
| 2007-06-25 | $68.75 | $382.31 | 10,976,700 | — | — |
| 2007-06-22 | $68.20 | $379.25 | 13,615,600 | — | — |
| 2007-06-21 | $68.58 | $381.37 | 11,559,800 | — | — |
| 2007-06-20 | $68.27 | $379.64 | 13,350,700 | — | — |
| 2007-06-19 | $69.52 | $386.59 | 10,409,100 | — | — |
| 2007-06-18 | $70.16 | $390.15 | 12,604,700 | — | — |
| 2007-06-15 | $70.67 | $392.99 | 13,040,400 | — | — |
| 2007-06-14 | $70.47 | $391.88 | 10,468,900 | — | — |
| 2007-06-13 | $70.26 | $390.71 | 10,227,900 | — | — |
| 2007-06-12 | $70.14 | $386.20 | 17,439,000 | — | — |
| 2007-06-11 | $70.22 | $386.64 | 9,085,500 | — | — |
| 2007-06-08 | $70.30 | $387.08 | 10,100,800 | — | — |
| 2007-06-07 | $69.55 | $382.96 | 11,666,500 | — | — |
| 2007-06-06 | $70.81 | $389.89 | 14,229,100 | — | — |
| 2007-06-05 | $70.68 | $389.18 | 12,779,300 | — | — |
| 2007-06-04 | $71.80 | $395.34 | 7,881,400 | — | — |
| 2007-06-01 | $71.82 | $395.45 | 14,434,300 | — | — |
| 2007-05-31 | $71.10 | $391.49 | 14,095,100 | — | — |
| 2007-05-30 | $71.49 | $393.64 | 15,376,000 | — | — |
| 2007-05-29 | $71.34 | $392.81 | 9,123,000 | — | — |
| 2007-05-25 | $70.78 | $389.73 | 5,935,200 | — | — |
| 2007-05-24 | $70.47 | $388.02 | 8,440,400 | — | — |
| 2007-05-23 | $71.39 | $393.09 | 7,792,000 | — | — |
| 2007-05-22 | $71.68 | $394.68 | 14,158,800 | — | — |
| 2007-05-21 | $70.85 | $390.11 | 18,780,600 | — | — |
| 2007-05-18 | $69.95 | $385.16 | 10,547,600 | — | — |
| 2007-05-17 | $69.70 | $383.78 | 8,248,800 | — | — |
| 2007-05-16 | $69.99 | $385.38 | 7,832,600 | — | — |
| 2007-05-15 | $69.41 | $382.18 | 7,272,200 | — | — |
| 2007-05-14 | $68.83 | $378.99 | 5,407,000 | — | — |
| 2007-05-11 | $68.59 | $377.67 | 10,903,800 | — | — |
| 2007-05-10 | $68.04 | $374.64 | 9,483,400 | — | — |
| 2007-05-09 | $68.57 | $377.56 | 7,604,300 | — | — |
| 2007-05-08 | $68.66 | $378.05 | 7,421,500 | — | — |
| 2007-05-07 | $69.18 | $380.92 | 7,235,300 | — | — |
| 2007-05-04 | $69.36 | $381.91 | 6,422,700 | — | — |
| 2007-05-03 | $69.77 | $384.17 | 8,553,900 | — | — |
| 2007-05-02 | $69.11 | $380.53 | 5,519,800 | — | — |
| 2007-05-01 | $68.81 | $378.88 | 7,175,700 | — | — |
| 2007-04-30 | $68.92 | $379.49 | 9,005,700 | — | — |
| 2007-04-27 | $69.60 | $383.23 | 6,166,100 | — | — |
| 2007-04-26 | $69.33 | $381.74 | 9,055,200 | — | — |
| 2007-04-25 | $70.47 | $388.02 | 19,888,800 | — | — |
| 2007-04-24 | $69.92 | $384.99 | 9,056,700 | — | — |
| 2007-04-23 | $69.33 | $381.74 | 8,460,100 | — | — |
| 2007-04-20 | $69.55 | $382.96 | 10,940,900 | — | — |
| 2007-04-19 | $69.40 | $382.13 | 14,000,200 | — | — |
| 2007-04-18 | $70.08 | $385.87 | 15,720,200 | — | — |
| 2007-04-17 | $69.57 | $383.07 | 9,047,600 | — | — |
| 2007-04-16 | $69.37 | $381.96 | 8,731,200 | — | — |
| 2007-04-13 | $69.56 | $383.01 | 7,980,900 | — | — |
| 2007-04-12 | $69.95 | $385.16 | 9,781,900 | — | — |
| 2007-04-11 | $69.50 | $382.68 | 11,542,200 | — | — |
| 2007-04-10 | $70.16 | $386.31 | 10,903,800 | — | — |
| 2007-04-09 | $69.90 | $384.88 | 12,901,200 | — | — |
| 2007-04-05 | $70.75 | $389.56 | 16,856,300 | — | — |
| 2007-04-04 | $70.44 | $387.86 | 27,808,900 | — | — |
| 2007-04-03 | $69.65 | $383.51 | 28,127,100 | — | — |
| 2007-04-02 | $68.22 | $375.63 | 23,953,400 | — | — |
| 2007-03-30 | $87.81 | $362.86 | 12,766,800 | — | — |
| 2007-03-29 | $87.14 | $360.09 | 10,862,100 | — | — |
| 2007-03-28 | $86.21 | $356.25 | 16,112,500 | — | — |
| 2007-03-27 | $85.08 | $351.58 | 10,827,900 | — | — |
| 2007-03-26 | $84.95 | $351.04 | 15,346,700 | — | — |
| 2007-03-23 | $85.47 | $353.19 | 11,688,700 | — | — |
| 2007-03-22 | $86.15 | $356.00 | 12,424,900 | — | — |
| 2007-03-21 | $86.10 | $355.80 | 16,834,000 | — | — |
| 2007-03-20 | $85.83 | $354.68 | 13,591,700 | — | — |
| 2007-03-19 | $85.22 | $352.16 | 19,125,400 | — | — |
| 2007-03-16 | $84.73 | $350.14 | 25,986,300 | — | — |
| 2007-03-15 | $84.75 | $350.22 | 17,374,700 | — | — |
| 2007-03-14 | $83.90 | $346.71 | 34,761,500 | — | — |
| 2007-03-13 | $84.04 | $347.28 | 26,815,200 | — | — |
| 2007-03-12 | $86.66 | $354.56 | 29,609,000 | — | — |
| 2007-03-09 | $86.86 | $355.38 | 19,918,000 | — | — |
| 2007-03-08 | $85.96 | $351.69 | 11,299,800 | — | — |
| 2007-03-07 | $85.08 | $348.09 | 15,053,700 | — | — |
| 2007-03-06 | $84.42 | $345.39 | 14,670,100 | — | — |
| 2007-03-05 | $82.21 | $336.35 | 12,478,000 | — | — |
| 2007-03-02 | $83.48 | $341.55 | 10,234,400 | — | — |
| 2007-03-01 | $84.34 | $345.07 | 13,663,000 | — | — |
| 2007-02-28 | $84.28 | $344.82 | 17,958,200 | — | — |
| 2007-02-27 | $82.67 | $338.23 | 17,586,100 | — | — |
| 2007-02-26 | $85.67 | $350.51 | 5,473,300 | — | — |
| 2007-02-23 | $85.38 | $349.32 | 6,053,500 | — | — |
| 2007-02-22 | $84.84 | $347.11 | 10,768,200 | — | — |
| 2007-02-21 | $85.36 | $349.24 | 7,461,400 | — | — |
| 2007-02-20 | $85.95 | $351.65 | 7,839,300 | — | — |
| 2007-02-16 | $86.20 | $352.68 | 7,223,700 | — | — |
| 2007-02-15 | $86.08 | $352.18 | 10,067,300 | — | — |
| 2007-02-14 | $86.39 | $353.45 | 7,843,400 | — | — |
| 2007-02-13 | $86.05 | $352.06 | 7,984,800 | — | — |
| 2007-02-12 | $85.60 | $350.22 | 7,683,100 | — | — |
| 2007-02-09 | $85.39 | $349.36 | 7,404,200 | — | — |
| 2007-02-08 | $85.22 | $348.67 | 11,438,000 | — | — |
| 2007-02-07 | $85.98 | $351.77 | 7,122,000 | — | — |
| 2007-02-06 | $86.02 | $351.94 | 10,904,900 | — | — |
| 2007-02-05 | $86.88 | $355.46 | 6,640,000 | — | — |
| 2007-02-02 | $86.56 | $354.15 | 9,716,800 | — | — |
| 2007-02-01 | $87.48 | $357.91 | 11,644,700 | — | — |
| 2007-01-31 | $87.39 | $357.54 | 18,530,600 | — | — |
| 2007-01-30 | $87.54 | $358.16 | 11,144,300 | — | — |
| 2007-01-29 | $88.06 | $360.29 | 12,336,900 | — | — |
| 2007-01-26 | $88.00 | $360.04 | 7,690,000 | — | — |
| 2007-01-25 | $87.85 | $359.43 | 7,096,800 | — | — |
| 2007-01-24 | $87.92 | $359.71 | 6,368,200 | — | — |
| 2007-01-23 | $87.76 | $359.06 | 6,666,900 | — | — |
| 2007-01-22 | $87.07 | $356.23 | 8,506,300 | — | — |
| 2007-01-19 | $87.26 | $357.01 | 9,968,800 | — | — |
| 2007-01-18 | $87.95 | $359.83 | 8,723,800 | — | — |
| 2007-01-17 | $88.57 | $362.37 | 8,146,500 | — | — |
| 2007-01-16 | $89.29 | $365.32 | 8,900,800 | — | — |
| 2007-01-12 | $88.42 | $361.76 | 13,296,500 | — | — |
| 2007-01-11 | $89.40 | $365.77 | 13,994,300 | — | — |
| 2007-01-10 | $89.19 | $364.91 | 11,717,000 | — | — |
| 2007-01-09 | $88.12 | $360.53 | 9,030,800 | — | — |
| 2007-01-08 | $87.98 | $359.96 | 8,408,000 | — | — |
| 2007-01-05 | $87.15 | $356.56 | 8,214,400 | — | — |
| 2007-01-04 | $87.65 | $358.61 | 12,399,500 | — | — |
| 2007-01-03 | $86.51 | $353.94 | 9,392,700 | — | — |