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
- 1981-12-31 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 | $73.76 | $314.72 | 2,753,477 | — | — |
| 2007-12-28 | $74.82 | $319.26 | 2,418,217 | — | — |
| 2007-12-27 | $74.76 | $318.97 | 3,383,290 | — | — |
| 2007-12-26 | $74.79 | $319.10 | 3,333,189 | — | — |
| 2007-12-24 | $73.57 | $313.90 | 1,499,904 | — | — |
| 2007-12-21 | $72.65 | $309.98 | 8,065,871 | — | — |
| 2007-12-20 | $69.61 | $297.02 | 4,526,954 | — | — |
| 2007-12-19 | $68.93 | $294.12 | 5,647,968 | — | — |
| 2007-12-18 | $67.41 | $287.62 | 5,566,031 | — | — |
| 2007-12-17 | $65.99 | $281.57 | 4,846,767 | — | — |
| 2007-12-14 | $68.02 | $290.24 | 4,534,991 | — | — |
| 2007-12-13 | $70.12 | $299.19 | 5,779,796 | — | — |
| 2007-12-12 | $69.42 | $296.20 | 7,295,148 | — | — |
| 2007-12-11 | $66.98 | $285.78 | 6,623,062 | — | — |
| 2007-12-10 | $68.98 | $294.32 | 4,984,440 | — | — |
| 2007-12-07 | $69.27 | $295.55 | 4,212,152 | — | — |
| 2007-12-06 | $69.50 | $296.53 | 6,671,806 | — | — |
| 2007-12-05 | $67.35 | $286.35 | 7,094,326 | — | — |
| 2007-12-04 | $66.45 | $282.52 | 4,706,066 | — | — |
| 2007-12-03 | $67.59 | $287.37 | 6,090,737 | — | — |
| 2007-11-30 | $66.84 | $284.19 | 8,169,727 | — | — |
| 2007-11-29 | $67.05 | $285.05 | 5,548,079 | — | — |
| 2007-11-28 | $66.86 | $284.28 | 9,490,206 | — | — |
| 2007-11-27 | $65.65 | $279.10 | 9,013,410 | — | — |
| 2007-11-26 | $66.36 | $282.16 | 7,188,161 | — | — |
| 2007-11-23 | $69.08 | $293.68 | 2,475,102 | — | — |
| 2007-11-21 | $67.33 | $286.27 | 9,325,916 | — | — |
| 2007-11-20 | $68.31 | $290.43 | 6,989,844 | — | — |
| 2007-11-19 | $65.16 | $277.02 | 6,635,170 | — | — |
| 2007-11-16 | $65.63 | $279.02 | 7,422,906 | — | — |
| 2007-11-15 | $63.21 | $268.76 | 6,794,763 | — | — |
| 2007-11-14 | $65.40 | $278.04 | 4,657,008 | — | — |
| 2007-11-13 | $65.34 | $277.80 | 8,264,606 | — | — |
| 2007-11-12 | $64.41 | $273.85 | 8,309,175 | — | — |
| 2007-11-09 | $67.81 | $288.31 | 8,558,220 | — | — |
| 2007-11-08 | $68.90 | $292.95 | 9,464,425 | — | — |
| 2007-11-07 | $67.91 | $288.72 | 8,431,923 | — | — |
| 2007-11-06 | $70.60 | $300.16 | 21,544,130 | — | — |
| 2007-11-05 | $67.77 | $288.14 | 8,430,775 | — | — |
| 2007-11-02 | $65.86 | $280.00 | 9,628,715 | — | — |
| 2007-11-01 | $63.96 | $271.93 | 7,410,903 | — | — |
| 2007-10-31 | $66.15 | $281.26 | 8,347,899 | — | — |
| 2007-10-30 | $64.00 | $272.10 | 7,490,230 | — | — |
| 2007-10-29 | $67.28 | $286.07 | 6,470,566 | — | — |
| 2007-10-26 | $67.80 | $288.27 | 7,696,375 | — | — |
| 2007-10-25 | $66.15 | $281.26 | 6,535,280 | — | — |
| 2007-10-24 | $64.99 | $276.29 | 8,453,216 | — | — |
| 2007-10-23 | $63.95 | $271.89 | 5,954,002 | — | — |
| 2007-10-22 | $62.47 | $265.58 | 7,164,154 | — | — |
| 2007-10-19 | $63.91 | $271.73 | 8,539,536 | — | — |
| 2007-10-18 | $67.20 | $285.70 | 5,464,681 | — | — |
| 2007-10-17 | $66.86 | $284.28 | 5,924,568 | — | — |
| 2007-10-16 | $67.68 | $287.74 | 8,460,940 | — | — |
| 2007-10-15 | $66.22 | $281.55 | 7,214,673 | — | — |
| 2007-10-12 | $66.31 | $281.91 | 4,360,159 | — | — |
| 2007-10-11 | $64.92 | $276.01 | 7,185,030 | — | — |
| 2007-10-10 | $64.37 | $273.68 | 3,671,163 | — | — |
| 2007-10-09 | $64.09 | $272.50 | 4,636,759 | — | — |
| 2007-10-08 | $62.44 | $265.46 | 4,379,364 | — | — |
| 2007-10-05 | $63.62 | $270.51 | 5,504,031 | — | — |
| 2007-10-04 | $63.07 | $268.14 | 10,531,475 | — | — |
| 2007-10-03 | $61.41 | $261.10 | 5,607,574 | — | — |
| 2007-10-02 | $62.52 | $265.82 | 6,284,044 | — | — |
| 2007-10-01 | $63.38 | $269.45 | 7,820,480 | — | — |
| 2007-09-28 | $61.39 | $261.02 | 4,858,457 | — | — |
| 2007-09-27 | $61.99 | $263.54 | 7,267,384 | — | — |
| 2007-09-26 | $61.19 | $260.16 | 9,097,016 | — | — |
| 2007-09-25 | $60.30 | $256.37 | 5,142,050 | — | — |
| 2007-09-24 | $61.02 | $259.43 | 6,044,185 | — | — |
| 2007-09-21 | $61.71 | $262.36 | 5,061,367 | — | — |
| 2007-09-20 | $61.20 | $260.20 | 4,986,737 | — | — |
| 2007-09-19 | $61.59 | $261.87 | 6,880,978 | — | — |
| 2007-09-18 | $61.10 | $259.75 | 7,074,077 | — | — |
| 2007-09-17 | $58.47 | $248.59 | 4,319,765 | — | — |
| 2007-09-14 | $58.55 | $248.92 | 5,430,758 | — | — |
| 2007-09-13 | $59.50 | $252.95 | 5,673,540 | — | — |
| 2007-09-12 | $58.30 | $247.86 | 8,804,446 | — | — |
| 2007-09-11 | $57.39 | $243.99 | 5,584,924 | — | — |
| 2007-09-10 | $56.22 | $239.02 | 5,888,767 | — | — |
| 2007-09-07 | $56.55 | $240.45 | 5,991,683 | — | — |
| 2007-09-06 | $56.62 | $240.73 | 5,525,637 | — | — |
| 2007-09-05 | $55.92 | $236.74 | 5,656,631 | — | — |
| 2007-09-04 | $55.59 | $235.32 | 5,255,404 | — | — |
| 2007-08-31 | $54.31 | $229.93 | 3,596,220 | — | — |
| 2007-08-30 | $54.02 | $228.67 | 3,583,278 | — | — |
| 2007-08-29 | $53.88 | $228.10 | 7,702,011 | — | — |
| 2007-08-28 | $52.39 | $221.77 | 6,783,699 | — | — |
| 2007-08-27 | $54.00 | $228.59 | 2,718,719 | — | — |
| 2007-08-24 | $54.35 | $230.09 | 4,276,344 | — | — |
| 2007-08-23 | $52.75 | $223.31 | 4,193,572 | — | — |
| 2007-08-22 | $52.65 | $222.87 | 5,700,365 | — | — |
| 2007-08-21 | $52.27 | $221.29 | 4,631,540 | — | — |
| 2007-08-20 | $52.73 | $223.23 | 5,579,496 | — | — |
| 2007-08-17 | $52.05 | $220.35 | 8,274,313 | — | — |
| 2007-08-16 | $50.87 | $215.37 | 11,852,267 | — | — |
| 2007-08-15 | $51.91 | $219.75 | 6,132,488 | — | — |
| 2007-08-14 | $52.92 | $224.04 | 5,980,932 | — | — |
| 2007-08-13 | $53.27 | $225.51 | 3,877,935 | — | — |
| 2007-08-10 | $53.31 | $225.67 | 7,252,249 | — | — |
| 2007-08-09 | $52.31 | $221.45 | 8,035,810 | — | — |
| 2007-08-08 | $54.00 | $228.59 | 6,495,199 | — | — |
| 2007-08-07 | $53.03 | $224.49 | 7,860,248 | — | — |
| 2007-08-06 | $52.01 | $220.19 | 11,186,652 | — | — |
| 2007-08-03 | $52.94 | $224.13 | 8,374,724 | — | — |
| 2007-08-02 | $54.58 | $231.06 | 7,387,313 | — | — |
| 2007-08-01 | $54.81 | $232.03 | 9,335,832 | — | — |
| 2007-07-31 | $54.34 | $230.05 | 7,261,330 | — | — |
| 2007-07-30 | $55.00 | $232.85 | 7,059,881 | — | — |
| 2007-07-27 | $54.51 | $230.78 | 9,542,812 | — | — |
| 2007-07-26 | $55.73 | $235.93 | 10,899,197 | — | — |
| 2007-07-25 | $58.17 | $246.27 | 7,532,816 | — | — |
| 2007-07-24 | $56.69 | $239.98 | 6,621,079 | — | — |
| 2007-07-23 | $58.80 | $248.91 | 5,228,162 | — | — |
| 2007-07-20 | $59.50 | $251.87 | 6,288,010 | — | — |
| 2007-07-19 | $59.63 | $252.44 | 5,303,313 | — | — |
| 2007-07-18 | $59.33 | $251.18 | 7,242,438 | — | — |
| 2007-07-17 | $57.74 | $244.45 | 8,220,872 | — | — |
| 2007-07-16 | $58.96 | $249.60 | 6,877,221 | — | — |
| 2007-07-13 | $60.93 | $257.95 | 7,513,088 | — | — |
| 2007-07-12 | $59.16 | $250.45 | 6,489,981 | — | — |
| 2007-07-11 | $57.21 | $242.17 | 5,222,525 | — | — |
| 2007-07-10 | $57.28 | $242.50 | 5,287,657 | — | — |
| 2007-07-09 | $58.10 | $245.95 | 5,823,322 | — | — |
| 2007-07-06 | $57.26 | $242.42 | 3,942,127 | — | — |
| 2007-07-05 | $56.97 | $241.16 | 4,876,514 | — | — |
| 2007-07-03 | $56.33 | $238.48 | 2,032,959 | — | — |
| 2007-07-02 | $56.26 | $238.16 | 4,194,825 | — | — |
| 2007-06-29 | $55.45 | $234.75 | 5,997,945 | — | — |
| 2007-06-28 | $54.88 | $232.32 | 5,578,139 | — | — |
| 2007-06-27 | $54.43 | $230.41 | 8,202,397 | — | — |
| 2007-06-26 | $53.55 | $226.68 | 8,827,513 | — | — |
| 2007-06-25 | $55.31 | $234.14 | 6,130,922 | — | — |
| 2007-06-22 | $56.33 | $238.48 | 8,402,697 | — | — |
| 2007-06-21 | $56.07 | $237.35 | 5,660,702 | — | — |
| 2007-06-20 | $54.71 | $231.63 | 7,750,860 | — | — |
| 2007-06-19 | $56.62 | $239.70 | 4,984,232 | — | — |
| 2007-06-18 | $56.89 | $240.84 | 3,771,261 | — | — |
| 2007-06-15 | $56.82 | $240.55 | 4,392,620 | — | — |
| 2007-06-14 | $56.27 | $238.20 | 6,989,844 | — | — |
| 2007-06-13 | $55.28 | $234.02 | 5,008,656 | — | — |
| 2007-06-12 | $54.22 | $229.52 | 5,093,515 | — | — |
| 2007-06-11 | $54.61 | $231.18 | 4,155,997 | — | — |
| 2007-06-08 | $54.55 | $230.94 | 4,291,061 | — | — |
| 2007-06-07 | $54.29 | $229.84 | 7,129,397 | — | — |
| 2007-06-06 | $55.23 | $233.82 | 7,197,346 | — | — |
| 2007-06-05 | $55.86 | $235.60 | 6,062,555 | — | — |
| 2007-06-04 | $55.93 | $235.89 | 9,076,036 | — | — |
| 2007-06-01 | $53.97 | $227.60 | 6,830,669 | — | — |
| 2007-05-31 | $52.66 | $222.11 | 6,230,394 | — | — |
| 2007-05-30 | $52.78 | $222.59 | 4,808,147 | — | — |
| 2007-05-29 | $51.80 | $218.47 | 4,473,095 | — | — |
| 2007-05-25 | $52.66 | $222.07 | 4,272,064 | — | — |
| 2007-05-24 | $51.67 | $217.91 | 6,478,499 | — | — |
| 2007-05-23 | $52.32 | $220.65 | 6,855,302 | — | — |
| 2007-05-22 | $52.23 | $220.29 | 4,670,577 | — | — |
| 2007-05-21 | $52.49 | $221.38 | 6,123,094 | — | — |
| 2007-05-18 | $52.38 | $220.90 | 7,746,894 | — | — |
| 2007-05-17 | $51.73 | $218.15 | 5,175,034 | — | — |
| 2007-05-16 | $50.78 | $214.15 | 5,144,660 | — | — |
| 2007-05-15 | $50.14 | $211.44 | 6,276,842 | — | — |
| 2007-05-14 | $49.68 | $209.50 | 6,513,048 | — | — |
| 2007-05-11 | $49.75 | $209.83 | 6,081,656 | — | — |
| 2007-05-10 | $48.36 | $203.97 | 5,072,117 | — | — |
| 2007-05-09 | $49.10 | $207.08 | 4,514,742 | — | — |
| 2007-05-08 | $48.98 | $206.55 | 4,304,734 | — | — |
| 2007-05-07 | $49.34 | $208.09 | 3,760,615 | — | — |
| 2007-05-04 | $49.48 | $208.69 | 5,311,246 | — | — |
| 2007-05-03 | $49.69 | $209.54 | 4,421,220 | — | — |
| 2007-05-02 | $49.17 | $207.36 | 3,662,396 | — | — |
| 2007-05-01 | $48.63 | $205.10 | 3,910,814 | — | — |
| 2007-04-30 | $48.57 | $204.86 | 5,813,302 | — | — |
| 2007-04-27 | $49.02 | $206.75 | 5,160,629 | — | — |
| 2007-04-26 | $49.04 | $206.84 | 5,794,827 | — | — |
| 2007-04-25 | $50.00 | $210.88 | 4,846,558 | — | — |
| 2007-04-24 | $49.28 | $207.85 | 5,492,445 | — | — |
| 2007-04-23 | $49.29 | $207.89 | 6,086,771 | — | — |
| 2007-04-20 | $49.54 | $208.94 | 7,609,951 | — | — |
| 2007-04-19 | $48.14 | $203.04 | 4,253,798 | — | — |
| 2007-04-18 | $48.98 | $206.55 | 4,759,924 | — | — |
| 2007-04-17 | $48.81 | $205.87 | 3,398,634 | — | — |
| 2007-04-16 | $49.28 | $207.85 | 4,450,132 | — | — |
| 2007-04-13 | $49.12 | $207.16 | 5,217,620 | — | — |
| 2007-04-12 | $48.99 | $206.59 | 7,873,712 | — | — |
| 2007-04-11 | $47.77 | $201.46 | 6,076,020 | — | — |
| 2007-04-10 | $48.23 | $203.40 | 4,403,893 | — | — |
| 2007-04-09 | $47.60 | $200.73 | 4,532,904 | — | — |
| 2007-04-05 | $47.86 | $201.83 | 5,572,607 | — | — |
| 2007-04-04 | $47.66 | $201.02 | 6,067,148 | — | — |
| 2007-04-03 | $47.59 | $200.69 | 4,770,571 | — | — |
| 2007-04-02 | $47.50 | $200.33 | 5,470,317 | — | — |
| 2007-03-30 | $47.24 | $199.24 | 5,820,295 | — | — |
| 2007-03-29 | $48.19 | $203.24 | 7,304,125 | — | — |
| 2007-03-28 | $47.68 | $201.10 | 9,180,622 | — | — |
| 2007-03-27 | $46.93 | $197.91 | 5,677,611 | — | — |
| 2007-03-26 | $46.58 | $196.45 | 4,787,376 | — | — |
| 2007-03-23 | $46.26 | $195.08 | 6,404,704 | — | — |
| 2007-03-22 | $46.06 | $194.27 | 8,523,566 | — | — |
| 2007-03-21 | $45.15 | $190.43 | 7,412,260 | — | — |
| 2007-03-20 | $44.76 | $188.77 | 4,863,049 | — | — |
| 2007-03-19 | $44.38 | $187.16 | 4,550,021 | — | — |
| 2007-03-16 | $43.83 | $184.85 | 9,081,568 | — | — |
| 2007-03-15 | $43.94 | $185.30 | 4,953,336 | — | — |
| 2007-03-14 | $44.42 | $187.32 | 6,717,523 | — | — |
| 2007-03-13 | $43.61 | $183.93 | 8,820,207 | — | — |
| 2007-03-12 | $43.95 | $185.34 | 5,103,326 | — | — |
| 2007-03-09 | $44.39 | $187.20 | 4,906,784 | — | — |
| 2007-03-08 | $44.39 | $187.20 | 4,649,284 | — | — |
| 2007-03-07 | $44.42 | $187.32 | 8,086,538 | — | — |
| 2007-03-06 | $43.89 | $184.21 | 4,608,577 | — | — |
| 2007-03-05 | $43.26 | $181.55 | 6,590,496 | — | — |
| 2007-03-02 | $43.98 | $184.57 | 8,020,154 | — | — |
| 2007-03-01 | $44.56 | $187.02 | 8,998,901 | — | — |
| 2007-02-28 | $44.19 | $185.45 | 8,142,589 | — | — |
| 2007-02-27 | $44.35 | $186.14 | 9,800,207 | — | — |
| 2007-02-26 | $45.93 | $192.77 | 5,371,785 | — | — |
| 2007-02-23 | $46.23 | $194.02 | 6,159,208 | — | — |
| 2007-02-22 | $45.99 | $193.01 | 6,597,698 | — | — |
| 2007-02-21 | $45.77 | $192.09 | 7,027,629 | — | — |
| 2007-02-20 | $45.17 | $189.60 | 4,563,486 | — | — |
| 2007-02-16 | $45.53 | $191.08 | 7,181,585 | — | — |
| 2007-02-15 | $45.62 | $191.49 | 8,488,495 | — | — |
| 2007-02-14 | $46.08 | $193.42 | 12,233,454 | — | — |
| 2007-02-13 | $44.65 | $187.39 | 4,582,900 | — | — |
| 2007-02-12 | $44.06 | $184.93 | 6,234,986 | — | — |
| 2007-02-09 | $44.57 | $187.06 | 4,893,736 | — | — |
| 2007-02-08 | $45.25 | $189.92 | 6,315,461 | — | — |
| 2007-02-07 | $44.67 | $187.51 | 6,157,434 | — | — |
| 2007-02-06 | $44.69 | $187.59 | 4,803,972 | — | — |
| 2007-02-05 | $44.70 | $187.63 | 5,699,843 | — | — |
| 2007-02-02 | $45.31 | $190.16 | 4,444,287 | — | — |
| 2007-02-01 | $44.84 | $188.19 | 10,223,353 | — | — |
| 2007-01-31 | $44.42 | $186.42 | 7,297,131 | — | — |
| 2007-01-30 | $43.93 | $184.37 | 7,788,853 | — | — |
| 2007-01-29 | $43.28 | $181.63 | 7,529,580 | — | — |
| 2007-01-26 | $43.73 | $183.52 | 6,830,251 | — | — |
| 2007-01-25 | $43.50 | $182.56 | 7,259,764 | — | — |
| 2007-01-24 | $44.26 | $185.78 | 8,418,876 | — | — |
| 2007-01-23 | $43.20 | $181.31 | 7,523,630 | — | — |
| 2007-01-22 | $41.97 | $176.17 | 9,164,653 | — | — |
| 2007-01-19 | $42.87 | $179.95 | 9,526,216 | — | — |
| 2007-01-18 | $41.78 | $175.36 | 8,422,320 | — | — |
| 2007-01-17 | $42.16 | $176.97 | 8,284,020 | — | — |
| 2007-01-16 | $41.74 | $175.20 | 6,660,638 | — | — |
| 2007-01-12 | $42.54 | $178.54 | 9,569,324 | — | — |
| 2007-01-11 | $41.27 | $173.23 | 10,556,526 | — | — |
| 2007-01-10 | $41.32 | $173.43 | 14,485,084 | — | — |
| 2007-01-09 | $41.83 | $175.56 | 11,559,071 | — | — |
| 2007-01-08 | $43.43 | $182.28 | 7,195,468 | — | — |
| 2007-01-05 | $43.54 | $182.76 | 9,062,049 | — | — |
| 2007-01-04 | $43.84 | $184.01 | 7,759,732 | — | — |
| 2007-01-03 | $44.76 | $187.87 | 7,139,939 | — | — |