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
- 1993-02-23 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 | $53.11 | $79.82 | 8,019,200 | — | — |
| 2007-12-28 | $53.22 | $79.98 | 9,002,600 | — | — |
| 2007-12-27 | $53.32 | $80.13 | 10,933,000 | — | — |
| 2007-12-26 | $55.00 | $82.66 | 6,960,200 | — | — |
| 2007-12-24 | $54.97 | $82.61 | 5,522,400 | — | — |
| 2007-12-21 | $54.37 | $81.71 | 31,172,000 | — | — |
| 2007-12-20 | $51.37 | $77.20 | 29,675,600 | — | — |
| 2007-12-19 | $50.08 | $75.26 | 36,264,900 | — | — |
| 2007-12-18 | $48.07 | $72.24 | 24,012,100 | — | — |
| 2007-12-17 | $49.53 | $74.44 | 13,994,200 | — | — |
| 2007-12-14 | $50.30 | $75.59 | 13,465,400 | — | — |
| 2007-12-13 | $50.20 | $75.44 | 20,173,600 | — | — |
| 2007-12-12 | $50.37 | $75.70 | 22,486,200 | — | — |
| 2007-12-11 | $49.95 | $75.07 | 23,332,300 | — | — |
| 2007-12-10 | $54.37 | $81.71 | 16,518,200 | — | — |
| 2007-12-07 | $51.69 | $77.68 | 10,274,600 | — | — |
| 2007-12-06 | $51.58 | $77.52 | 11,061,200 | — | — |
| 2007-12-05 | $50.11 | $75.31 | 10,375,100 | — | — |
| 2007-12-04 | $50.01 | $75.16 | 17,126,100 | — | — |
| 2007-12-03 | $52.28 | $78.57 | 9,360,300 | — | — |
| 2007-11-30 | $52.72 | $79.23 | 17,838,100 | — | — |
| 2007-11-29 | $52.34 | $78.66 | 10,439,700 | — | — |
| 2007-11-28 | $53.50 | $80.40 | 19,738,600 | — | — |
| 2007-11-27 | $49.80 | $74.84 | 15,862,100 | — | — |
| 2007-11-26 | $47.95 | $72.06 | 10,141,800 | — | — |
| 2007-11-23 | $49.89 | $74.98 | 5,986,000 | — | — |
| 2007-11-21 | $48.51 | $72.90 | 19,768,200 | — | — |
| 2007-11-20 | $50.43 | $75.79 | 19,281,900 | — | — |
| 2007-11-19 | $51.13 | $76.84 | 11,741,300 | — | — |
| 2007-11-16 | $52.90 | $79.50 | 11,804,100 | — | — |
| 2007-11-15 | $53.27 | $80.06 | 19,456,000 | — | — |
| 2007-11-14 | $55.61 | $83.57 | 15,193,800 | — | — |
| 2007-11-13 | $55.86 | $83.95 | 17,707,100 | — | — |
| 2007-11-12 | $53.77 | $80.81 | 14,061,000 | — | — |
| 2007-11-09 | $54.20 | $81.46 | 21,374,900 | — | — |
| 2007-11-08 | $53.68 | $80.67 | 32,757,300 | — | — |
| 2007-11-07 | $51.19 | $76.93 | 30,047,400 | — | — |
| 2007-11-06 | $54.51 | $81.92 | 27,876,000 | — | — |
| 2007-11-05 | $55.59 | $83.54 | 26,713,600 | — | — |
| 2007-11-02 | $58.90 | $88.52 | 28,807,100 | — | — |
| 2007-11-01 | $62.42 | $93.81 | 15,660,700 | — | — |
| 2007-10-31 | $67.26 | $101.08 | 16,782,800 | — | — |
| 2007-10-30 | $65.49 | $98.42 | 9,055,300 | — | — |
| 2007-10-29 | $66.27 | $99.59 | 8,606,800 | — | — |
| 2007-10-26 | $64.78 | $97.36 | 11,332,700 | — | — |
| 2007-10-25 | $62.00 | $93.18 | 16,626,000 | — | — |
| 2007-10-24 | $62.89 | $94.52 | 12,739,000 | — | — |
| 2007-10-23 | $63.62 | $95.61 | 9,077,300 | — | — |
| 2007-10-22 | $62.59 | $94.06 | 10,225,500 | — | — |
| 2007-10-19 | $61.95 | $93.10 | 16,036,400 | — | — |
| 2007-10-18 | $65.40 | $98.29 | 8,384,100 | — | — |
| 2007-10-17 | $65.81 | $98.90 | 9,583,600 | — | — |
| 2007-10-16 | $65.30 | $98.14 | 8,264,700 | — | — |
| 2007-10-15 | $66.10 | $99.34 | 6,848,700 | — | — |
| 2007-10-12 | $67.25 | $101.07 | 4,498,800 | — | — |
| 2007-10-11 | $67.06 | $100.78 | 8,421,000 | — | — |
| 2007-10-10 | $67.53 | $101.49 | 7,604,300 | — | — |
| 2007-10-09 | $69.09 | $103.43 | 7,969,700 | — | — |
| 2007-10-08 | $67.94 | $101.71 | 5,028,500 | — | — |
| 2007-10-05 | $68.90 | $103.14 | 8,303,900 | — | — |
| 2007-10-04 | $67.11 | $100.46 | 7,590,500 | — | — |
| 2007-10-03 | $67.00 | $100.30 | 9,141,500 | — | — |
| 2007-10-02 | $66.10 | $98.95 | 10,851,700 | — | — |
| 2007-10-01 | $64.01 | $95.82 | 9,371,500 | — | — |
| 2007-09-28 | $63.00 | $94.31 | 13,313,800 | — | — |
| 2007-09-27 | $64.55 | $96.63 | 10,021,900 | — | — |
| 2007-09-26 | $62.97 | $94.27 | 14,916,100 | — | — |
| 2007-09-25 | $61.37 | $91.87 | 10,411,100 | — | — |
| 2007-09-24 | $62.29 | $93.25 | 8,230,000 | — | — |
| 2007-09-21 | $64.44 | $96.47 | 13,310,300 | — | — |
| 2007-09-20 | $64.63 | $96.75 | 17,066,900 | — | — |
| 2007-09-19 | $67.03 | $100.34 | 17,633,900 | — | — |
| 2007-09-18 | $68.51 | $102.56 | 17,094,400 | — | — |
| 2007-09-17 | $64.91 | $97.17 | 7,660,900 | — | — |
| 2007-09-14 | $66.11 | $98.97 | 7,644,000 | — | — |
| 2007-09-13 | $66.79 | $99.98 | 12,243,300 | — | — |
| 2007-09-12 | $63.46 | $95.00 | 7,378,000 | — | — |
| 2007-09-11 | $63.54 | $95.12 | 6,765,400 | — | — |
| 2007-09-10 | $63.08 | $94.43 | 7,934,200 | — | — |
| 2007-09-07 | $62.50 | $93.56 | 11,879,900 | — | — |
| 2007-09-06 | $62.50 | $93.56 | 7,138,100 | — | — |
| 2007-09-05 | $62.56 | $93.65 | 8,051,200 | — | — |
| 2007-09-04 | $63.93 | $95.70 | 8,798,000 | — | — |
| 2007-08-31 | $62.37 | $93.37 | 10,375,600 | — | — |
| 2007-08-30 | $60.16 | $90.06 | 8,662,400 | — | — |
| 2007-08-29 | $61.21 | $91.63 | 9,787,100 | — | — |
| 2007-08-28 | $60.77 | $90.97 | 10,481,800 | — | — |
| 2007-08-27 | $63.73 | $95.40 | 8,576,100 | — | — |
| 2007-08-24 | $64.54 | $96.62 | 7,126,700 | — | — |
| 2007-08-23 | $64.31 | $96.27 | 11,323,400 | — | — |
| 2007-08-22 | $64.09 | $95.94 | 10,784,600 | — | — |
| 2007-08-21 | $62.89 | $94.15 | 10,226,200 | — | — |
| 2007-08-20 | $62.66 | $93.80 | 14,072,100 | — | — |
| 2007-08-17 | $62.23 | $93.16 | 23,742,800 | — | — |
| 2007-08-16 | $58.97 | $88.28 | 22,913,900 | — | — |
| 2007-08-15 | $56.63 | $84.77 | 14,947,200 | — | — |
| 2007-08-14 | $57.58 | $86.20 | 19,214,600 | — | — |
| 2007-08-13 | $59.64 | $89.28 | 15,439,500 | — | — |
| 2007-08-10 | $60.03 | $89.86 | 23,334,300 | — | — |
| 2007-08-09 | $61.81 | $92.53 | 23,865,400 | — | — |
| 2007-08-08 | $65.39 | $97.89 | 20,804,800 | — | — |
| 2007-08-07 | $64.33 | $96.30 | 15,860,000 | — | — |
| 2007-08-06 | $64.03 | $95.85 | 17,222,100 | — | — |
| 2007-08-03 | $60.62 | $90.75 | 17,756,500 | — | — |
| 2007-08-02 | $63.88 | $95.63 | 12,024,200 | — | — |
| 2007-08-01 | $64.38 | $96.38 | 16,651,000 | — | — |
| 2007-07-31 | $63.87 | $95.61 | 17,311,400 | — | — |
| 2007-07-30 | $64.61 | $96.72 | 18,479,700 | — | — |
| 2007-07-27 | $64.37 | $96.36 | 18,615,000 | — | — |
| 2007-07-26 | $64.50 | $96.56 | 21,899,900 | — | — |
| 2007-07-25 | $65.86 | $98.59 | 14,736,800 | — | — |
| 2007-07-24 | $65.55 | $98.13 | 15,269,900 | — | — |
| 2007-07-23 | $67.71 | $101.36 | 9,878,000 | — | — |
| 2007-07-20 | $67.57 | $101.15 | 15,623,400 | — | — |
| 2007-07-19 | $69.88 | $104.61 | 9,928,100 | — | — |
| 2007-07-18 | $70.85 | $106.06 | 12,567,500 | — | — |
| 2007-07-17 | $72.85 | $109.06 | 6,357,500 | — | — |
| 2007-07-16 | $72.30 | $108.23 | 7,023,400 | — | — |
| 2007-07-13 | $73.26 | $109.67 | 7,478,200 | — | — |
| 2007-07-12 | $72.40 | $108.38 | 8,428,000 | — | — |
| 2007-07-11 | $70.65 | $105.76 | 9,486,600 | — | — |
| 2007-07-10 | $70.46 | $105.07 | 10,785,700 | — | — |
| 2007-07-09 | $72.66 | $108.35 | 6,078,200 | — | — |
| 2007-07-06 | $73.09 | $109.00 | 6,144,700 | — | — |
| 2007-07-05 | $72.94 | $108.77 | 9,145,600 | — | — |
| 2007-07-03 | $73.22 | $109.19 | 5,964,900 | — | — |
| 2007-07-02 | $71.33 | $106.37 | 9,110,200 | — | — |
| 2007-06-29 | $83.88 | $103.84 | 9,030,100 | — | — |
| 2007-06-28 | $84.88 | $105.07 | 7,096,100 | — | — |
| 2007-06-27 | $85.32 | $105.62 | 10,641,900 | — | — |
| 2007-06-26 | $84.11 | $104.12 | 9,155,700 | — | — |
| 2007-06-25 | $84.54 | $104.65 | 13,035,600 | — | — |
| 2007-06-22 | $84.60 | $104.73 | 12,711,100 | — | — |
| 2007-06-21 | $87.29 | $108.06 | 11,540,200 | — | — |
| 2007-06-20 | $87.32 | $108.09 | 15,278,600 | — | — |
| 2007-06-19 | $87.80 | $108.69 | 9,268,200 | — | — |
| 2007-06-18 | $88.50 | $109.56 | 11,238,000 | — | — |
| 2007-06-15 | $88.48 | $109.53 | 10,335,000 | — | — |
| 2007-06-14 | $89.30 | $110.55 | 9,562,600 | — | — |
| 2007-06-13 | $89.17 | $110.38 | 7,700,200 | — | — |
| 2007-06-12 | $86.70 | $107.33 | 9,084,600 | — | — |
| 2007-06-11 | $88.54 | $109.60 | 5,706,500 | — | — |
| 2007-06-08 | $87.10 | $107.82 | 6,493,900 | — | — |
| 2007-06-07 | $84.73 | $104.89 | 10,803,500 | — | — |
| 2007-06-06 | $85.96 | $106.41 | 7,639,400 | — | — |
| 2007-06-05 | $85.65 | $106.03 | 4,644,700 | — | — |
| 2007-06-04 | $85.85 | $106.27 | 3,703,000 | — | — |
| 2007-06-01 | $86.07 | $106.55 | 5,350,200 | — | — |
| 2007-05-31 | $85.04 | $105.27 | 4,881,600 | — | — |
| 2007-05-30 | $85.82 | $106.24 | 3,518,300 | — | — |
| 2007-05-29 | $85.29 | $105.58 | 3,248,300 | — | — |
| 2007-05-25 | $84.26 | $104.31 | 3,694,300 | — | — |
| 2007-05-24 | $84.46 | $104.55 | 4,387,500 | — | — |
| 2007-05-23 | $85.75 | $106.15 | 3,629,200 | — | — |
| 2007-05-22 | $85.63 | $106.00 | 3,260,800 | — | — |
| 2007-05-21 | $85.61 | $105.98 | 5,401,000 | — | — |
| 2007-05-18 | $85.05 | $105.28 | 4,453,200 | — | — |
| 2007-05-17 | $84.17 | $104.20 | 3,834,100 | — | — |
| 2007-05-16 | $84.08 | $104.08 | 5,004,600 | — | — |
| 2007-05-15 | $83.48 | $103.34 | 6,423,500 | — | — |
| 2007-05-14 | $84.90 | $105.10 | 3,515,800 | — | — |
| 2007-05-11 | $85.15 | $105.41 | 4,216,600 | — | — |
| 2007-05-10 | $84.38 | $104.46 | 3,842,000 | — | — |
| 2007-05-09 | $86.05 | $106.52 | 3,328,000 | — | — |
| 2007-05-08 | $85.65 | $106.03 | 3,241,700 | — | — |
| 2007-05-07 | $85.98 | $106.44 | 3,315,800 | — | — |
| 2007-05-04 | $86.57 | $107.17 | 4,738,100 | — | — |
| 2007-05-03 | $85.28 | $105.57 | 2,983,500 | — | — |
| 2007-05-02 | $84.36 | $104.43 | 4,474,300 | — | — |
| 2007-05-01 | $84.11 | $104.12 | 4,379,700 | — | — |
| 2007-04-30 | $84.01 | $104.00 | 5,418,900 | — | — |
| 2007-04-27 | $85.01 | $105.23 | 4,466,200 | — | — |
| 2007-04-26 | $84.38 | $104.46 | 5,287,600 | — | — |
| 2007-04-25 | $84.52 | $104.63 | 5,498,600 | — | — |
| 2007-04-24 | $83.51 | $103.38 | 4,363,000 | — | — |
| 2007-04-23 | $83.56 | $103.44 | 4,634,600 | — | — |
| 2007-04-20 | $82.91 | $102.64 | 8,290,000 | — | — |
| 2007-04-19 | $82.59 | $102.24 | 7,016,000 | — | — |
| 2007-04-18 | $81.82 | $101.29 | 9,406,800 | — | — |
| 2007-04-17 | $81.59 | $101.00 | 5,506,800 | — | — |
| 2007-04-16 | $82.07 | $101.60 | 5,986,900 | — | — |
| 2007-04-13 | $79.99 | $99.02 | 4,497,600 | — | — |
| 2007-04-12 | $80.07 | $99.12 | 4,149,300 | — | — |
| 2007-04-11 | $79.40 | $98.29 | 5,741,700 | — | — |
| 2007-04-10 | $80.28 | $99.05 | 5,596,700 | — | — |
| 2007-04-09 | $80.30 | $99.07 | 3,427,100 | — | — |
| 2007-04-05 | $80.30 | $99.07 | 4,052,400 | — | — |
| 2007-04-04 | $79.81 | $98.47 | 4,410,500 | — | — |
| 2007-04-03 | $80.18 | $98.92 | 6,307,000 | — | — |
| 2007-04-02 | $78.69 | $97.08 | 5,492,500 | — | — |
| 2007-03-30 | $78.76 | $97.17 | 6,030,900 | — | — |
| 2007-03-29 | $78.43 | $96.76 | 7,361,700 | — | — |
| 2007-03-28 | $78.33 | $96.64 | 6,971,200 | — | — |
| 2007-03-27 | $79.47 | $98.05 | 6,341,600 | — | — |
| 2007-03-26 | $80.37 | $99.16 | 9,221,500 | — | — |
| 2007-03-23 | $81.10 | $100.06 | 6,088,300 | — | — |
| 2007-03-22 | $81.13 | $100.09 | 8,110,000 | — | — |
| 2007-03-21 | $81.33 | $100.34 | 17,638,600 | — | — |
| 2007-03-20 | $76.11 | $93.90 | 5,740,900 | — | — |
| 2007-03-19 | $75.02 | $92.56 | 6,141,200 | — | — |
| 2007-03-16 | $74.41 | $91.80 | 7,464,500 | — | — |
| 2007-03-15 | $74.89 | $92.40 | 6,363,100 | — | — |
| 2007-03-14 | $73.81 | $91.06 | 13,037,700 | — | — |
| 2007-03-13 | $72.08 | $88.93 | 11,909,300 | — | — |
| 2007-03-12 | $76.06 | $93.84 | 7,317,600 | — | — |
| 2007-03-09 | $76.00 | $93.76 | 8,619,100 | — | — |
| 2007-03-08 | $75.41 | $93.04 | 7,356,600 | — | — |
| 2007-03-07 | $73.89 | $91.16 | 8,245,400 | — | — |
| 2007-03-06 | $73.55 | $90.74 | 10,785,800 | — | — |
| 2007-03-05 | $71.64 | $88.39 | 11,011,300 | — | — |
| 2007-03-02 | $73.40 | $90.56 | 7,822,500 | — | — |
| 2007-03-01 | $75.09 | $92.64 | 10,629,700 | — | — |
| 2007-02-28 | $74.92 | $92.43 | 10,751,100 | — | — |
| 2007-02-27 | $74.13 | $91.46 | 13,121,000 | — | — |
| 2007-02-26 | $78.52 | $96.87 | 7,948,100 | — | — |
| 2007-02-23 | $80.97 | $99.90 | 5,406,200 | — | — |
| 2007-02-22 | $82.75 | $102.09 | 4,159,400 | — | — |
| 2007-02-21 | $83.19 | $102.64 | 4,392,300 | — | — |
| 2007-02-20 | $83.31 | $102.78 | 4,612,400 | — | — |
| 2007-02-16 | $82.36 | $101.61 | 4,449,600 | — | — |
| 2007-02-15 | $82.82 | $102.18 | 3,013,800 | — | — |
| 2007-02-14 | $82.36 | $101.61 | 4,194,800 | — | — |
| 2007-02-13 | $81.25 | $100.24 | 3,921,500 | — | — |
| 2007-02-12 | $80.28 | $99.05 | 4,911,400 | — | — |
| 2007-02-09 | $81.78 | $100.90 | 7,112,700 | — | — |
| 2007-02-08 | $82.82 | $102.18 | 3,708,700 | — | — |
| 2007-02-07 | $83.24 | $102.70 | 3,291,100 | — | — |
| 2007-02-06 | $83.13 | $102.56 | 3,835,100 | — | — |
| 2007-02-05 | $83.27 | $102.73 | 3,323,900 | — | — |
| 2007-02-02 | $84.04 | $103.68 | 3,868,900 | — | — |
| 2007-02-01 | $83.85 | $103.45 | 5,157,000 | — | — |
| 2007-01-31 | $82.79 | $102.14 | 5,832,900 | — | — |
| 2007-01-30 | $81.72 | $100.82 | 3,912,100 | — | — |
| 2007-01-29 | $81.12 | $100.08 | 4,217,900 | — | — |
| 2007-01-26 | $82.12 | $101.32 | 4,228,400 | — | — |
| 2007-01-25 | $82.22 | $101.44 | 4,132,400 | — | — |
| 2007-01-24 | $84.65 | $104.44 | 4,471,100 | — | — |
| 2007-01-23 | $82.62 | $101.93 | 3,702,900 | — | — |
| 2007-01-22 | $83.31 | $102.78 | 6,322,900 | — | — |
| 2007-01-19 | $81.50 | $100.55 | 3,548,500 | — | — |
| 2007-01-18 | $81.21 | $100.19 | 4,150,100 | — | — |
| 2007-01-17 | $82.38 | $101.64 | 3,211,300 | — | — |
| 2007-01-16 | $82.61 | $101.92 | 4,301,500 | — | — |
| 2007-01-12 | $82.86 | $102.23 | 4,374,100 | — | — |
| 2007-01-11 | $82.37 | $101.62 | 5,162,400 | — | — |
| 2007-01-10 | $81.57 | $100.64 | 5,970,500 | — | — |
| 2007-01-09 | $81.16 | $99.80 | 5,039,500 | — | — |
| 2007-01-08 | $81.35 | $100.03 | 4,852,800 | — | — |
| 2007-01-05 | $80.86 | $99.43 | 4,674,300 | — | — |
| 2007-01-04 | $81.91 | $100.72 | 5,036,400 | — | — |
| 2007-01-03 | $81.62 | $100.36 | 4,816,100 | — | — |