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 | $64.84 | $106.29 | 3,628,621 | — | — |
| 2007-12-28 | $65.81 | $107.88 | 2,993,915 | — | — |
| 2007-12-27 | $66.05 | $108.28 | 2,412,220 | — | — |
| 2007-12-26 | $66.94 | $109.74 | 2,879,382 | — | — |
| 2007-12-24 | $66.09 | $108.35 | 1,181,991 | — | — |
| 2007-12-21 | $65.89 | $108.02 | 5,165,195 | — | — |
| 2007-12-20 | $65.21 | $106.89 | 2,875,399 | — | — |
| 2007-12-19 | $64.68 | $106.03 | 3,258,726 | — | — |
| 2007-12-18 | $64.80 | $106.23 | 5,091,874 | — | — |
| 2007-12-17 | $64.28 | $105.37 | 4,328,584 | — | — |
| 2007-12-14 | $64.68 | $106.03 | 4,294,298 | — | — |
| 2007-12-13 | $65.57 | $107.49 | 4,328,683 | — | — |
| 2007-12-12 | $65.45 | $107.29 | 4,845,566 | — | — |
| 2007-12-11 | $65.41 | $106.89 | 4,789,215 | — | — |
| 2007-12-10 | $66.62 | $108.87 | 4,110,600 | — | — |
| 2007-12-07 | $65.89 | $107.68 | 3,701,645 | — | — |
| 2007-12-06 | $65.93 | $107.75 | 6,289,400 | — | — |
| 2007-12-05 | $63.67 | $104.05 | 5,445,665 | — | — |
| 2007-12-04 | $63.35 | $103.52 | 6,062,387 | — | — |
| 2007-12-03 | $62.38 | $101.94 | 6,571,899 | — | — |
| 2007-11-30 | $64.56 | $105.50 | 8,283,018 | — | — |
| 2007-11-29 | $63.27 | $103.39 | 4,985,306 | — | — |
| 2007-11-28 | $62.90 | $102.79 | 8,886,778 | — | — |
| 2007-11-27 | $61.97 | $101.28 | 6,305,974 | — | — |
| 2007-11-26 | $61.61 | $100.68 | 5,088,559 | — | — |
| 2007-11-23 | $63.51 | $103.79 | 2,192,158 | — | — |
| 2007-11-21 | $61.97 | $101.28 | 5,159,159 | — | — |
| 2007-11-20 | $63.79 | $104.25 | 6,238,590 | — | — |
| 2007-11-19 | $64.84 | $105.97 | 6,208,658 | — | — |
| 2007-11-16 | $67.15 | $109.73 | 3,569,524 | — | — |
| 2007-11-15 | $66.54 | $108.74 | 3,560,693 | — | — |
| 2007-11-14 | $67.27 | $109.93 | 4,024,292 | — | — |
| 2007-11-13 | $68.28 | $111.58 | 4,177,786 | — | — |
| 2007-11-12 | $66.26 | $108.28 | 4,197,724 | — | — |
| 2007-11-09 | $66.62 | $108.87 | 5,259,913 | — | — |
| 2007-11-08 | $68.72 | $112.31 | 6,842,993 | — | — |
| 2007-11-07 | $68.80 | $112.44 | 6,397,823 | — | — |
| 2007-11-06 | $71.71 | $117.20 | 3,803,958 | — | — |
| 2007-11-05 | $71.59 | $117.00 | 4,708,472 | — | — |
| 2007-11-02 | $72.56 | $118.58 | 4,420,161 | — | — |
| 2007-11-01 | $72.97 | $119.24 | 5,971,528 | — | — |
| 2007-10-31 | $75.96 | $124.13 | 3,509,437 | — | — |
| 2007-10-30 | $75.59 | $123.54 | 3,570,934 | — | — |
| 2007-10-29 | $76.61 | $125.19 | 5,449,895 | — | — |
| 2007-10-26 | $77.78 | $127.11 | 5,068,176 | — | — |
| 2007-10-25 | $78.02 | $127.50 | 9,945,826 | — | — |
| 2007-10-24 | $74.99 | $122.55 | 7,125,665 | — | — |
| 2007-10-23 | $76.61 | $125.19 | 3,102,659 | — | — |
| 2007-10-22 | $75.88 | $124.00 | 4,689,994 | — | — |
| 2007-10-19 | $75.59 | $123.54 | 5,983,476 | — | — |
| 2007-10-18 | $78.06 | $127.57 | 2,546,345 | — | — |
| 2007-10-17 | $78.02 | $127.50 | 4,479,579 | — | — |
| 2007-10-16 | $77.45 | $126.58 | 5,965,640 | — | — |
| 2007-10-15 | $78.18 | $127.77 | 5,260,111 | — | — |
| 2007-10-12 | $77.33 | $126.38 | 3,545,776 | — | — |
| 2007-10-11 | $76.36 | $124.79 | 5,458,108 | — | — |
| 2007-10-10 | $75.59 | $123.54 | 3,081,509 | — | — |
| 2007-10-09 | $75.72 | $123.74 | 4,446,605 | — | — |
| 2007-10-08 | $75.72 | $123.74 | 1,959,258 | — | — |
| 2007-10-05 | $76.04 | $124.27 | 3,487,965 | — | — |
| 2007-10-04 | $75.92 | $124.07 | 3,593,445 | — | — |
| 2007-10-03 | $75.92 | $124.07 | 5,038,986 | — | — |
| 2007-10-02 | $75.68 | $123.67 | 3,273,222 | — | — |
| 2007-10-01 | $75.92 | $124.07 | 4,295,213 | — | — |
| 2007-09-28 | $74.91 | $122.42 | 5,066,221 | — | — |
| 2007-09-27 | $75.55 | $123.47 | 3,802,870 | — | — |
| 2007-09-26 | $75.68 | $123.67 | 6,617,588 | — | — |
| 2007-09-25 | $75.27 | $123.01 | 10,471,416 | — | — |
| 2007-09-24 | $72.97 | $119.24 | 5,460,458 | — | — |
| 2007-09-21 | $72.32 | $118.19 | 4,825,925 | — | — |
| 2007-09-20 | $72.04 | $117.73 | 7,276,388 | — | — |
| 2007-09-19 | $70.14 | $114.62 | 5,108,547 | — | — |
| 2007-09-18 | $69.65 | $113.83 | 4,816,772 | — | — |
| 2007-09-17 | $68.04 | $111.18 | 3,844,824 | — | — |
| 2007-09-14 | $68.60 | $112.11 | 4,189,041 | — | — |
| 2007-09-13 | $69.49 | $113.56 | 4,905,083 | — | — |
| 2007-09-12 | $69.69 | $113.89 | 5,506,370 | — | — |
| 2007-09-11 | $69.98 | $114.03 | 4,753,915 | — | — |
| 2007-09-10 | $68.80 | $112.12 | 5,255,238 | — | — |
| 2007-09-07 | $69.25 | $112.84 | 7,419,023 | — | — |
| 2007-09-06 | $70.42 | $114.75 | 4,953,939 | — | — |
| 2007-09-05 | $69.49 | $113.24 | 4,553,643 | — | — |
| 2007-09-04 | $69.53 | $113.30 | 5,360,297 | — | — |
| 2007-08-31 | $68.52 | $111.65 | 3,914,632 | — | — |
| 2007-08-30 | $67.71 | $110.34 | 5,782,214 | — | — |
| 2007-08-29 | $66.58 | $108.49 | 3,689,004 | — | — |
| 2007-08-28 | $65.37 | $106.52 | 4,410,860 | — | — |
| 2007-08-27 | $67.39 | $109.81 | 3,936,500 | — | — |
| 2007-08-24 | $67.67 | $110.27 | 4,995,300 | — | — |
| 2007-08-23 | $67.11 | $109.35 | 3,733,482 | — | — |
| 2007-08-22 | $66.86 | $108.95 | 4,033,840 | — | — |
| 2007-08-21 | $66.46 | $108.29 | 5,305,578 | — | — |
| 2007-08-20 | $65.97 | $107.50 | 4,418,998 | — | — |
| 2007-08-17 | $65.93 | $107.44 | 6,282,771 | — | — |
| 2007-08-16 | $64.92 | $105.79 | 9,607,545 | — | — |
| 2007-08-15 | $65.53 | $106.78 | 7,624,564 | — | — |
| 2007-08-14 | $66.74 | $108.76 | 5,301,744 | — | — |
| 2007-08-13 | $68.12 | $111.00 | 5,485,170 | — | — |
| 2007-08-10 | $67.15 | $109.41 | 6,420,754 | — | — |
| 2007-08-09 | $67.95 | $110.73 | 9,932,938 | — | — |
| 2007-08-08 | $69.13 | $112.64 | 8,789,635 | — | — |
| 2007-08-07 | $66.54 | $108.43 | 6,133,383 | — | — |
| 2007-08-06 | $66.82 | $108.89 | 9,904,564 | — | — |
| 2007-08-03 | $66.09 | $107.70 | 5,436,166 | — | — |
| 2007-08-02 | $68.28 | $111.26 | 7,111,589 | — | — |
| 2007-08-01 | $67.47 | $109.94 | 11,173,210 | — | — |
| 2007-07-31 | $68.68 | $111.92 | 8,255,139 | — | — |
| 2007-07-30 | $68.60 | $111.79 | 8,455,238 | — | — |
| 2007-07-27 | $68.52 | $111.65 | 11,629,858 | — | — |
| 2007-07-26 | $70.14 | $114.29 | 12,199,951 | — | — |
| 2007-07-25 | $71.47 | $116.46 | 4,935,139 | — | — |
| 2007-07-24 | $71.59 | $116.66 | 7,378,553 | — | — |
| 2007-07-23 | $72.08 | $117.45 | 5,615,461 | — | — |
| 2007-07-20 | $72.56 | $118.24 | 6,555,003 | — | — |
| 2007-07-19 | $73.65 | $120.02 | 6,731,429 | — | — |
| 2007-07-18 | $72.76 | $118.57 | 5,522,993 | — | — |
| 2007-07-17 | $72.52 | $118.18 | 5,586,271 | — | — |
| 2007-07-16 | $73.41 | $119.62 | 8,306,642 | — | — |
| 2007-07-13 | $72.36 | $117.91 | 7,564,947 | — | — |
| 2007-07-12 | $73.09 | $119.10 | 13,363,340 | — | — |
| 2007-07-11 | $72.56 | $118.24 | 10,279,827 | — | — |
| 2007-07-10 | $71.23 | $116.07 | 5,350,204 | — | — |
| 2007-07-09 | $71.96 | $117.25 | 4,691,775 | — | — |
| 2007-07-06 | $72.12 | $117.52 | 4,837,996 | — | — |
| 2007-07-05 | $71.96 | $117.25 | 4,311,020 | — | — |
| 2007-07-03 | $72.28 | $117.78 | 2,825,455 | — | — |
| 2007-07-02 | $72.12 | $117.52 | 5,034,038 | — | — |
| 2007-06-29 | $71.55 | $116.59 | 6,041,905 | — | — |
| 2007-06-28 | $72.08 | $117.45 | 3,774,521 | — | — |
| 2007-06-27 | $72.04 | $117.39 | 4,371,651 | — | — |
| 2007-06-26 | $71.92 | $117.19 | 6,698,776 | — | — |
| 2007-06-25 | $72.04 | $117.39 | 5,889,549 | — | — |
| 2007-06-22 | $72.32 | $117.85 | 5,569,944 | — | — |
| 2007-06-21 | $73.37 | $119.56 | 7,117,774 | — | — |
| 2007-06-20 | $72.40 | $117.98 | 6,764,131 | — | — |
| 2007-06-19 | $73.09 | $119.10 | 5,848,040 | — | — |
| 2007-06-18 | $73.29 | $119.43 | 5,078,615 | — | — |
| 2007-06-15 | $74.18 | $120.88 | 9,526,753 | — | — |
| 2007-06-14 | $73.86 | $120.35 | 6,370,414 | — | — |
| 2007-06-13 | $73.05 | $119.03 | 7,061,620 | — | — |
| 2007-06-12 | $71.84 | $116.73 | 6,961,435 | — | — |
| 2007-06-11 | $72.00 | $116.99 | 4,329,722 | — | — |
| 2007-06-08 | $72.32 | $117.51 | 8,758,244 | — | — |
| 2007-06-07 | $71.51 | $116.20 | 7,227,631 | — | — |
| 2007-06-06 | $73.29 | $119.09 | 4,164,082 | — | — |
| 2007-06-05 | $74.02 | $120.27 | 6,391,985 | — | — |
| 2007-06-04 | $73.98 | $120.21 | 5,627,706 | — | — |
| 2007-06-01 | $74.22 | $120.60 | 5,481,806 | — | — |
| 2007-05-31 | $73.53 | $119.49 | 10,395,968 | — | — |
| 2007-05-30 | $73.90 | $120.08 | 5,927,223 | — | — |
| 2007-05-29 | $73.98 | $120.21 | 4,625,405 | — | — |
| 2007-05-25 | $74.34 | $120.80 | 5,583,698 | — | — |
| 2007-05-24 | $73.82 | $119.95 | 8,979,369 | — | — |
| 2007-05-23 | $75.51 | $122.70 | 4,876,017 | — | — |
| 2007-05-22 | $76.48 | $124.28 | 4,611,899 | — | — |
| 2007-05-21 | $76.40 | $124.15 | 11,905,306 | — | — |
| 2007-05-18 | $75.96 | $123.43 | 7,364,106 | — | — |
| 2007-05-17 | $75.19 | $122.18 | 10,382,684 | — | — |
| 2007-05-16 | $73.65 | $119.68 | 5,865,578 | — | — |
| 2007-05-15 | $72.44 | $117.71 | 8,904,712 | — | — |
| 2007-05-14 | $73.41 | $119.29 | 10,387,434 | — | — |
| 2007-05-11 | $74.06 | $120.34 | 6,180,977 | — | — |
| 2007-05-10 | $72.56 | $117.91 | 7,819,394 | — | — |
| 2007-05-09 | $72.36 | $117.58 | 7,104,539 | — | — |
| 2007-05-08 | $71.55 | $116.27 | 11,341,744 | — | — |
| 2007-05-07 | $73.09 | $118.76 | 11,066,939 | — | — |
| 2007-05-04 | $73.09 | $118.76 | 10,010,860 | — | — |
| 2007-05-03 | $71.67 | $116.46 | 11,319,901 | — | — |
| 2007-05-02 | $70.99 | $115.35 | 8,811,899 | — | — |
| 2007-05-01 | $70.58 | $114.69 | 10,539,889 | — | — |
| 2007-04-30 | $70.06 | $113.84 | 5,693,309 | — | — |
| 2007-04-27 | $71.03 | $115.41 | 8,145,281 | — | — |
| 2007-04-26 | $72.36 | $117.58 | 6,509,784 | — | — |
| 2007-04-25 | $72.40 | $117.65 | 11,455,238 | — | — |
| 2007-04-24 | $71.31 | $115.87 | 8,844,527 | — | — |
| 2007-04-23 | $72.32 | $117.51 | 5,647,792 | — | — |
| 2007-04-20 | $73.61 | $119.62 | 6,244,725 | — | — |
| 2007-04-19 | $73.09 | $118.76 | 9,652,814 | — | — |
| 2007-04-18 | $73.65 | $119.68 | 10,094,125 | — | — |
| 2007-04-17 | $72.56 | $117.91 | 7,465,949 | — | — |
| 2007-04-16 | $72.04 | $117.05 | 4,652,294 | — | — |
| 2007-04-13 | $71.71 | $116.53 | 4,624,119 | — | — |
| 2007-04-12 | $70.82 | $115.08 | 6,017,835 | — | — |
| 2007-04-11 | $70.70 | $114.89 | 5,167,495 | — | — |
| 2007-04-10 | $71.47 | $116.14 | 4,062,313 | — | — |
| 2007-04-09 | $71.35 | $115.94 | 3,924,700 | — | — |
| 2007-04-05 | $71.11 | $115.54 | 4,503,649 | — | — |
| 2007-04-04 | $71.63 | $116.40 | 5,512,554 | — | — |
| 2007-04-03 | $71.43 | $116.07 | 6,627,755 | — | — |
| 2007-04-02 | $70.99 | $115.35 | 9,110,006 | — | — |
| 2007-03-30 | $71.43 | $116.07 | 9,538,973 | — | — |
| 2007-03-29 | $71.59 | $116.33 | 10,400,668 | — | — |
| 2007-03-28 | $71.67 | $116.46 | 8,135,857 | — | — |
| 2007-03-27 | $71.84 | $116.73 | 9,186,988 | — | — |
| 2007-03-26 | $72.40 | $117.65 | 8,205,170 | — | — |
| 2007-03-23 | $71.75 | $116.60 | 14,273,296 | — | — |
| 2007-03-22 | $70.74 | $114.95 | 47,171,626 | — | — |
| 2007-03-21 | $75.76 | $123.10 | 10,142,857 | — | — |
| 2007-03-20 | $76.08 | $123.62 | 10,541,546 | — | — |
| 2007-03-19 | $73.94 | $120.14 | 6,234,508 | — | — |
| 2007-03-16 | $73.53 | $119.49 | 7,534,966 | — | — |
| 2007-03-15 | $74.06 | $120.34 | 3,819,468 | — | — |
| 2007-03-14 | $74.38 | $120.86 | 7,089,128 | — | — |
| 2007-03-13 | $73.74 | $119.81 | 8,458,899 | — | — |
| 2007-03-12 | $74.95 | $121.46 | 12,056,178 | — | — |
| 2007-03-09 | $74.66 | $121.00 | 6,802,400 | — | — |
| 2007-03-08 | $75.31 | $122.05 | 9,108,225 | — | — |
| 2007-03-07 | $76.85 | $124.53 | 11,476,289 | — | — |
| 2007-03-06 | $76.16 | $123.42 | 4,642,127 | — | — |
| 2007-03-05 | $74.79 | $121.19 | 5,336,153 | — | — |
| 2007-03-02 | $75.35 | $122.11 | 6,077,229 | — | — |
| 2007-03-01 | $76.12 | $123.36 | 10,737,341 | — | — |
| 2007-02-28 | $74.87 | $121.32 | 5,273,173 | — | — |
| 2007-02-27 | $75.19 | $121.85 | 8,525,467 | — | — |
| 2007-02-26 | $77.82 | $126.11 | 4,711,020 | — | — |
| 2007-02-23 | $77.41 | $125.45 | 4,782,882 | — | — |
| 2007-02-22 | $76.65 | $124.21 | 4,175,758 | — | — |
| 2007-02-21 | $76.40 | $123.81 | 5,181,200 | — | — |
| 2007-02-20 | $77.49 | $125.58 | 4,199,629 | — | — |
| 2007-02-16 | $77.86 | $126.17 | 5,853,680 | — | — |
| 2007-02-15 | $77.78 | $126.04 | 9,736,005 | — | — |
| 2007-02-14 | $77.66 | $125.85 | 6,002,573 | — | — |
| 2007-02-13 | $78.18 | $126.70 | 4,781,694 | — | — |
| 2007-02-12 | $77.37 | $125.39 | 6,584,366 | — | — |
| 2007-02-09 | $79.11 | $128.20 | 5,654,917 | — | — |
| 2007-02-08 | $80.28 | $130.10 | 5,866,865 | — | — |
| 2007-02-07 | $80.49 | $130.43 | 5,922,696 | — | — |
| 2007-02-06 | $79.76 | $129.25 | 9,557,798 | — | — |
| 2007-02-05 | $80.32 | $130.17 | 4,645,690 | — | — |
| 2007-02-02 | $80.24 | $130.04 | 5,359,184 | — | — |
| 2007-02-01 | $80.65 | $130.69 | 8,378,306 | — | — |
| 2007-01-31 | $80.24 | $130.04 | 8,355,745 | — | — |
| 2007-01-30 | $79.15 | $128.27 | 21,088,534 | — | — |
| 2007-01-29 | $74.02 | $119.95 | 9,873,766 | — | — |
| 2007-01-26 | $74.30 | $120.41 | 6,950,897 | — | — |
| 2007-01-25 | $75.15 | $121.78 | 9,362,672 | — | — |
| 2007-01-24 | $75.07 | $121.65 | 6,992,727 | — | — |
| 2007-01-23 | $74.91 | $121.39 | 7,586,098 | — | — |
| 2007-01-22 | $75.68 | $122.64 | 10,647,965 | — | — |
| 2007-01-19 | $77.90 | $126.24 | 18,509,957 | — | — |
| 2007-01-18 | $75.64 | $122.57 | 12,194,533 | — | — |
| 2007-01-17 | $74.66 | $121.00 | 12,877,650 | — | — |
| 2007-01-16 | $73.37 | $118.90 | 7,876,116 | — | — |
| 2007-01-12 | $72.81 | $117.98 | 10,889,796 | — | — |
| 2007-01-11 | $73.57 | $119.23 | 8,497,514 | — | — |
| 2007-01-10 | $73.41 | $118.97 | 10,305,232 | — | — |
| 2007-01-09 | $73.82 | $119.62 | 13,672,430 | — | — |
| 2007-01-08 | $75.19 | $121.85 | 15,018,528 | — | — |
| 2007-01-05 | $76.56 | $124.08 | 43,490,909 | — | — |
| 2007-01-04 | $83.07 | $134.62 | 6,934,719 | — | — |
| 2007-01-03 | $83.15 | $134.75 | 7,143,871 | — | — |