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
- 1988-01-26 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 | $94.34 | $119.50 | 1,971,700 | — | — |
| 2007-12-28 | $95.84 | $121.40 | 3,577,500 | — | — |
| 2007-12-27 | $95.36 | $120.79 | 3,258,200 | — | — |
| 2007-12-26 | $93.74 | $118.74 | 2,104,800 | — | — |
| 2007-12-24 | $92.50 | $117.17 | 1,679,700 | — | — |
| 2007-12-21 | $88.96 | $112.68 | 3,431,000 | — | — |
| 2007-12-20 | $90.71 | $114.90 | 4,311,900 | — | — |
| 2007-12-19 | $82.31 | $104.26 | 2,066,100 | — | — |
| 2007-12-18 | $83.15 | $105.32 | 4,467,300 | — | — |
| 2007-12-17 | $84.49 | $107.02 | 4,369,600 | — | — |
| 2007-12-14 | $82.81 | $104.89 | 3,859,100 | — | — |
| 2007-12-13 | $84.98 | $107.64 | 2,318,000 | — | — |
| 2007-12-12 | $82.60 | $104.63 | 4,016,200 | — | — |
| 2007-12-11 | $82.00 | $103.87 | 5,344,400 | — | — |
| 2007-12-10 | $84.40 | $106.91 | 4,596,400 | — | — |
| 2007-12-07 | $79.63 | $100.86 | 3,474,400 | — | — |
| 2007-12-06 | $77.45 | $98.10 | 3,525,100 | — | — |
| 2007-12-05 | $75.46 | $95.58 | 4,396,700 | — | — |
| 2007-12-04 | $71.06 | $90.01 | 3,927,500 | — | — |
| 2007-12-03 | $72.20 | $91.45 | 5,214,700 | — | — |
| 2007-11-30 | $69.15 | $87.59 | 5,018,500 | — | — |
| 2007-11-29 | $68.45 | $86.70 | 2,044,600 | — | — |
| 2007-11-28 | $68.53 | $86.80 | 3,944,700 | — | — |
| 2007-11-27 | $63.30 | $80.18 | 2,705,300 | — | — |
| 2007-11-26 | $61.98 | $78.51 | 3,336,800 | — | — |
| 2007-11-23 | $61.00 | $77.27 | 969,100 | — | — |
| 2007-11-21 | $58.93 | $74.64 | 2,292,600 | — | — |
| 2007-11-20 | $61.10 | $77.39 | 3,942,600 | — | — |
| 2007-11-19 | $59.34 | $75.16 | 3,991,800 | — | — |
| 2007-11-16 | $63.64 | $80.61 | 3,601,800 | — | — |
| 2007-11-15 | $61.98 | $78.51 | 4,236,300 | — | — |
| 2007-11-14 | $66.27 | $83.94 | 2,831,300 | — | — |
| 2007-11-13 | $66.42 | $84.13 | 6,056,900 | — | — |
| 2007-11-12 | $61.33 | $77.68 | 8,978,900 | — | — |
| 2007-11-09 | $71.04 | $89.98 | 3,520,700 | — | — |
| 2007-11-08 | $71.09 | $90.05 | 4,792,000 | — | — |
| 2007-11-07 | $70.89 | $89.79 | 3,785,400 | — | — |
| 2007-11-06 | $70.00 | $88.67 | 2,627,500 | — | — |
| 2007-11-05 | $67.57 | $85.59 | 1,791,400 | — | — |
| 2007-11-02 | $69.47 | $88.00 | 2,781,000 | — | — |
| 2007-11-01 | $68.95 | $87.34 | 2,301,200 | — | — |
| 2007-10-31 | $69.80 | $88.41 | 3,609,200 | — | — |
| 2007-10-30 | $68.00 | $86.13 | 3,667,000 | — | — |
| 2007-10-29 | $69.66 | $88.24 | 4,564,800 | — | — |
| 2007-10-26 | $68.83 | $87.18 | 5,184,600 | — | — |
| 2007-10-25 | $65.50 | $82.97 | 8,667,500 | — | — |
| 2007-10-24 | $63.06 | $79.88 | 3,987,900 | — | — |
| 2007-10-23 | $62.13 | $78.70 | 2,557,900 | — | — |
| 2007-10-22 | $60.09 | $76.11 | 4,252,600 | — | — |
| 2007-10-19 | $62.50 | $79.17 | 3,737,300 | — | — |
| 2007-10-18 | $63.32 | $80.21 | 2,545,900 | — | — |
| 2007-10-17 | $61.94 | $78.46 | 3,693,800 | — | — |
| 2007-10-16 | $62.86 | $79.62 | 3,888,100 | — | — |
| 2007-10-15 | $60.50 | $76.63 | 3,610,100 | — | — |
| 2007-10-12 | $61.68 | $78.13 | 3,497,500 | — | — |
| 2007-10-11 | $59.23 | $75.02 | 6,741,500 | — | — |
| 2007-10-10 | $58.31 | $73.86 | 5,623,700 | — | — |
| 2007-10-09 | $55.61 | $70.44 | 7,673,200 | — | — |
| 2007-10-08 | $51.38 | $65.08 | 2,606,100 | — | — |
| 2007-10-05 | $52.40 | $66.37 | 3,136,300 | — | — |
| 2007-10-04 | $50.88 | $64.45 | 2,807,500 | — | — |
| 2007-10-03 | $48.92 | $61.97 | 3,828,600 | — | — |
| 2007-10-02 | $52.45 | $66.44 | 2,608,500 | — | — |
| 2007-10-01 | $54.10 | $68.53 | 2,434,000 | — | — |
| 2007-09-28 | $53.52 | $67.79 | 2,362,000 | — | — |
| 2007-09-27 | $53.23 | $67.42 | 1,997,600 | — | — |
| 2007-09-26 | $51.65 | $65.42 | 1,705,900 | — | — |
| 2007-09-25 | $50.07 | $63.42 | 1,764,000 | — | — |
| 2007-09-24 | $49.46 | $62.65 | 2,605,900 | — | — |
| 2007-09-21 | $50.25 | $63.65 | 3,770,500 | — | — |
| 2007-09-20 | $47.42 | $60.07 | 1,844,100 | — | — |
| 2007-09-19 | $46.94 | $59.46 | 2,002,200 | — | — |
| 2007-09-18 | $46.36 | $58.72 | 2,405,000 | — | — |
| 2007-09-17 | $44.89 | $56.86 | 1,965,900 | — | — |
| 2007-09-14 | $44.77 | $56.71 | 1,649,100 | — | — |
| 2007-09-13 | $45.50 | $57.63 | 2,017,900 | — | — |
| 2007-09-12 | $45.41 | $57.52 | 2,529,400 | — | — |
| 2007-09-11 | $44.06 | $55.81 | 1,890,500 | — | — |
| 2007-09-10 | $42.84 | $54.26 | 1,646,600 | — | — |
| 2007-09-07 | $42.92 | $54.37 | 1,573,400 | — | — |
| 2007-09-06 | $44.31 | $56.13 | 2,074,200 | — | — |
| 2007-09-05 | $43.27 | $54.81 | 1,861,300 | — | — |
| 2007-09-04 | $42.93 | $54.38 | 2,280,600 | — | — |
| 2007-08-31 | $42.02 | $53.23 | 2,014,800 | — | — |
| 2007-08-30 | $39.92 | $50.57 | 1,240,600 | — | — |
| 2007-08-29 | $40.00 | $50.67 | 1,617,800 | — | — |
| 2007-08-28 | $38.79 | $49.13 | 1,545,700 | — | — |
| 2007-08-27 | $40.62 | $51.45 | 1,513,000 | — | — |
| 2007-08-24 | $41.03 | $51.97 | 2,204,900 | — | — |
| 2007-08-23 | $39.61 | $50.17 | 1,768,000 | — | — |
| 2007-08-22 | $40.31 | $51.06 | 2,746,200 | — | — |
| 2007-08-21 | $39.00 | $49.40 | 1,545,800 | — | — |
| 2007-08-20 | $38.73 | $49.06 | 2,599,300 | — | — |
| 2007-08-17 | $35.97 | $45.56 | 3,173,800 | — | — |
| 2007-08-16 | $35.22 | $44.61 | 6,172,500 | — | — |
| 2007-08-15 | $38.14 | $48.31 | 2,224,400 | — | — |
| 2007-08-14 | $40.13 | $50.83 | 2,446,900 | — | — |
| 2007-08-13 | $40.04 | $50.72 | 1,934,100 | — | — |
| 2007-08-10 | $39.44 | $49.96 | 3,074,800 | — | — |
| 2007-08-09 | $37.51 | $47.51 | 2,807,000 | — | — |
| 2007-08-08 | $40.39 | $51.16 | 4,298,100 | — | — |
| 2007-08-07 | $40.60 | $51.43 | 2,855,500 | — | — |
| 2007-08-06 | $38.75 | $49.08 | 2,797,300 | — | — |
| 2007-08-03 | $39.48 | $50.01 | 2,759,700 | — | — |
| 2007-08-02 | $40.03 | $50.70 | 3,295,400 | — | — |
| 2007-08-01 | $38.01 | $48.15 | 3,931,500 | — | — |
| 2007-07-31 | $37.56 | $47.58 | 5,804,700 | — | — |
| 2007-07-30 | $35.96 | $45.55 | 4,400,200 | — | — |
| 2007-07-27 | $34.61 | $43.84 | 2,852,100 | — | — |
| 2007-07-26 | $35.64 | $45.14 | 4,560,800 | — | — |
| 2007-07-25 | $37.17 | $47.08 | 3,576,200 | — | — |
| 2007-07-24 | $38.49 | $48.75 | 2,679,100 | — | — |
| 2007-07-23 | $40.00 | $50.67 | 1,652,600 | — | — |
| 2007-07-20 | $38.79 | $49.13 | 1,293,300 | — | — |
| 2007-07-19 | $39.83 | $50.45 | 1,134,700 | — | — |
| 2007-07-18 | $39.45 | $49.97 | 1,817,000 | — | — |
| 2007-07-17 | $40.06 | $50.74 | 1,522,200 | — | — |
| 2007-07-16 | $40.24 | $50.97 | 2,902,800 | — | — |
| 2007-07-13 | $40.79 | $51.67 | 2,659,500 | — | — |
| 2007-07-12 | $39.74 | $50.34 | 1,611,400 | — | — |
| 2007-07-11 | $38.39 | $48.63 | 1,520,700 | — | — |
| 2007-07-10 | $38.28 | $48.49 | 1,533,900 | — | — |
| 2007-07-09 | $39.30 | $49.78 | 1,289,800 | — | — |
| 2007-07-06 | $39.10 | $49.53 | 1,382,600 | — | — |
| 2007-07-05 | $39.05 | $49.46 | 1,551,100 | — | — |
| 2007-07-03 | $39.12 | $49.55 | 1,147,200 | — | — |
| 2007-07-02 | $39.78 | $50.39 | 3,398,900 | — | — |
| 2007-06-29 | $39.02 | $49.43 | 2,311,900 | — | — |
| 2007-06-28 | $38.93 | $49.31 | 1,988,000 | — | — |
| 2007-06-27 | $38.01 | $48.15 | 4,338,400 | — | — |
| 2007-06-26 | $38.81 | $49.16 | 2,609,600 | — | — |
| 2007-06-25 | $39.40 | $49.91 | 2,000,500 | — | — |
| 2007-06-22 | $39.74 | $50.34 | 2,978,600 | — | — |
| 2007-06-21 | $39.04 | $49.45 | 3,612,600 | — | — |
| 2007-06-20 | $38.54 | $48.82 | 2,654,500 | — | — |
| 2007-06-19 | $39.98 | $50.64 | 3,221,500 | — | — |
| 2007-06-18 | $39.77 | $50.38 | 3,086,600 | — | — |
| 2007-06-15 | $38.86 | $49.22 | 3,173,900 | — | — |
| 2007-06-14 | $37.96 | $48.08 | 3,445,000 | — | — |
| 2007-06-13 | $37.83 | $47.92 | 3,985,300 | — | — |
| 2007-06-12 | $35.57 | $45.06 | 2,046,600 | — | — |
| 2007-06-11 | $35.60 | $45.09 | 1,307,600 | — | — |
| 2007-06-08 | $35.34 | $44.76 | 2,332,900 | — | — |
| 2007-06-07 | $34.62 | $43.85 | 2,676,600 | — | — |
| 2007-06-06 | $35.85 | $45.41 | 2,760,000 | — | — |
| 2007-06-05 | $36.72 | $46.51 | 2,049,900 | — | — |
| 2007-06-04 | $36.60 | $46.36 | 1,856,000 | — | — |
| 2007-06-01 | $35.58 | $45.07 | 2,139,300 | — | — |
| 2007-05-31 | $35.13 | $44.50 | 6,890,100 | — | — |
| 2007-05-30 | $34.52 | $43.73 | 4,836,200 | — | — |
| 2007-05-29 | $32.51 | $41.18 | 1,861,100 | — | — |
| 2007-05-25 | $32.97 | $41.76 | 1,393,400 | — | — |
| 2007-05-24 | $31.66 | $40.10 | 1,763,800 | — | — |
| 2007-05-23 | $32.92 | $41.70 | 1,881,700 | — | — |
| 2007-05-22 | $32.27 | $40.88 | 2,209,100 | — | — |
| 2007-05-21 | $31.94 | $40.46 | 1,269,900 | — | — |
| 2007-05-18 | $31.61 | $40.04 | 1,627,500 | — | — |
| 2007-05-17 | $31.11 | $39.41 | 2,340,800 | — | — |
| 2007-05-16 | $30.63 | $38.80 | 1,270,000 | — | — |
| 2007-05-15 | $30.38 | $38.48 | 1,924,900 | — | — |
| 2007-05-14 | $30.11 | $38.14 | 2,894,300 | — | — |
| 2007-05-11 | $29.47 | $37.33 | 1,076,300 | — | — |
| 2007-05-10 | $29.17 | $36.95 | 1,395,400 | — | — |
| 2007-05-09 | $29.75 | $37.68 | 1,273,100 | — | — |
| 2007-05-08 | $29.74 | $37.67 | 1,323,700 | — | — |
| 2007-05-07 | $30.06 | $38.08 | 1,387,500 | — | — |
| 2007-05-04 | $29.27 | $37.08 | 2,682,800 | — | — |
| 2007-05-03 | $30.82 | $39.04 | 2,074,700 | — | — |
| 2007-05-02 | $29.58 | $37.47 | 2,655,900 | — | — |
| 2007-05-01 | $29.18 | $36.96 | 2,465,200 | — | — |
| 2007-04-30 | $29.50 | $37.37 | 2,739,500 | — | — |
| 2007-04-27 | $30.75 | $38.95 | 2,565,600 | — | — |
| 2007-04-26 | $31.77 | $40.24 | 3,607,500 | — | — |
| 2007-04-25 | $30.56 | $38.71 | 1,999,400 | — | — |
| 2007-04-24 | $30.01 | $38.01 | 1,953,000 | — | — |
| 2007-04-23 | $29.77 | $37.71 | 2,240,300 | — | — |
| 2007-04-20 | $29.24 | $37.04 | 3,202,600 | — | — |
| 2007-04-19 | $29.64 | $37.54 | 4,200,100 | — | — |
| 2007-04-18 | $30.73 | $38.92 | 1,719,600 | — | — |
| 2007-04-17 | $30.90 | $39.14 | 2,346,800 | — | — |
| 2007-04-16 | $31.12 | $39.42 | 3,713,700 | — | — |
| 2007-04-13 | $30.25 | $38.32 | 4,467,900 | — | — |
| 2007-04-12 | $29.79 | $37.73 | 3,509,300 | — | — |
| 2007-04-11 | $28.45 | $36.04 | 4,390,100 | — | — |
| 2007-04-10 | $27.51 | $34.85 | 6,685,500 | — | — |
| 2007-04-09 | $29.10 | $36.86 | 1,732,900 | — | — |
| 2007-04-05 | $28.82 | $36.51 | 2,645,800 | — | — |
| 2007-04-04 | $27.95 | $35.40 | 1,880,300 | — | — |
| 2007-04-03 | $27.39 | $34.69 | 1,458,100 | — | — |
| 2007-04-02 | $26.85 | $34.01 | 1,973,200 | — | — |
| 2007-03-30 | $26.66 | $33.77 | 2,479,400 | — | — |
| 2007-03-29 | $26.37 | $33.40 | 1,887,400 | — | — |
| 2007-03-28 | $26.47 | $33.53 | 1,621,600 | — | — |
| 2007-03-27 | $26.88 | $34.05 | 1,284,400 | — | — |
| 2007-03-26 | $27.50 | $34.83 | 1,963,300 | — | — |
| 2007-03-23 | $27.65 | $35.02 | 1,046,900 | — | — |
| 2007-03-22 | $27.49 | $34.82 | 1,223,800 | — | — |
| 2007-03-21 | $28.00 | $35.47 | 2,004,400 | — | — |
| 2007-03-20 | $26.91 | $34.09 | 2,046,400 | — | — |
| 2007-03-19 | $27.01 | $34.21 | 1,933,300 | — | — |
| 2007-03-16 | $26.53 | $33.60 | 1,684,400 | — | — |
| 2007-03-15 | $26.73 | $33.86 | 1,857,600 | — | — |
| 2007-03-14 | $26.97 | $34.16 | 3,792,900 | — | — |
| 2007-03-13 | $26.69 | $33.81 | 4,704,800 | — | — |
| 2007-03-12 | $27.17 | $34.42 | 1,716,500 | — | — |
| 2007-03-09 | $26.69 | $33.81 | 1,837,800 | — | — |
| 2007-03-08 | $26.68 | $33.79 | 1,886,500 | — | — |
| 2007-03-07 | $25.95 | $32.87 | 1,829,800 | — | — |
| 2007-03-06 | $25.48 | $32.27 | 2,064,200 | — | — |
| 2007-03-05 | $24.28 | $30.75 | 2,323,900 | — | — |
| 2007-03-02 | $24.66 | $31.24 | 1,818,500 | — | — |
| 2007-03-01 | $25.18 | $31.89 | 1,455,900 | — | — |
| 2007-02-28 | $25.44 | $32.22 | 2,910,400 | — | — |
| 2007-02-27 | $25.10 | $31.79 | 3,082,000 | — | — |
| 2007-02-26 | $26.40 | $33.44 | 1,645,300 | — | — |
| 2007-02-23 | $26.47 | $33.53 | 2,304,000 | — | — |
| 2007-02-22 | $26.24 | $33.24 | 3,240,900 | — | — |
| 2007-02-21 | $26.90 | $34.07 | 2,305,000 | — | — |
| 2007-02-20 | $25.97 | $32.90 | 3,024,900 | — | — |
| 2007-02-16 | $25.23 | $31.96 | 3,081,600 | — | — |
| 2007-02-15 | $24.26 | $30.73 | 2,500,200 | — | — |
| 2007-02-14 | $23.74 | $30.07 | 2,911,700 | — | — |
| 2007-02-13 | $23.64 | $29.94 | 4,346,900 | — | — |
| 2007-02-12 | $22.36 | $28.32 | 5,841,900 | — | — |
| 2007-02-09 | $21.23 | $26.89 | 3,279,100 | — | — |
| 2007-02-08 | $20.56 | $26.04 | 1,947,800 | — | — |
| 2007-02-07 | $20.69 | $26.21 | 1,756,200 | — | — |
| 2007-02-06 | $20.71 | $26.23 | 2,045,700 | — | — |
| 2007-02-05 | $20.14 | $25.51 | 1,989,300 | — | — |
| 2007-02-02 | $20.85 | $26.41 | 3,173,800 | — | — |
| 2007-02-01 | $20.70 | $26.22 | 5,666,300 | — | — |
| 2007-01-31 | $19.92 | $25.23 | 2,122,100 | — | — |
| 2007-01-30 | $20.40 | $25.84 | 4,518,300 | — | — |
| 2007-01-29 | $20.81 | $26.36 | 4,579,100 | — | — |
| 2007-01-26 | $19.95 | $25.27 | 3,048,500 | — | — |
| 2007-01-25 | $20.45 | $25.90 | 4,148,200 | — | — |
| 2007-01-24 | $21.34 | $27.03 | 2,869,000 | — | — |
| 2007-01-23 | $21.60 | $27.36 | 3,116,300 | — | — |
| 2007-01-22 | $21.17 | $26.82 | 2,814,600 | — | — |
| 2007-01-19 | $21.70 | $27.49 | 1,624,500 | — | — |
| 2007-01-18 | $21.94 | $27.79 | 1,717,600 | — | — |
| 2007-01-17 | $21.54 | $27.28 | 1,343,700 | — | — |
| 2007-01-16 | $22.11 | $28.01 | 2,963,600 | — | — |
| 2007-01-12 | $22.10 | $27.99 | 3,068,300 | — | — |
| 2007-01-11 | $20.78 | $26.32 | 2,887,700 | — | — |
| 2007-01-10 | $19.76 | $25.03 | 2,332,900 | — | — |
| 2007-01-09 | $20.04 | $25.38 | 1,377,700 | — | — |
| 2007-01-08 | $20.24 | $25.64 | 1,517,700 | — | — |
| 2007-01-05 | $20.38 | $25.81 | 920,100 | — | — |
| 2007-01-04 | $20.91 | $26.49 | 1,336,700 | — | — |
| 2007-01-03 | $21.65 | $27.42 | 1,890,600 | — | — |