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
- 1993-05-28 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 | $143.15 | $182.95 | 3,611,500 | — | — |
| 2007-12-28 | $146.02 | $186.62 | 3,274,400 | — | — |
| 2007-12-27 | $146.90 | $187.74 | 5,222,700 | — | — |
| 2007-12-26 | $149.05 | $190.49 | 5,289,300 | — | — |
| 2007-12-24 | $144.99 | $185.30 | 2,970,300 | — | — |
| 2007-12-21 | $143.92 | $183.93 | 11,747,900 | — | — |
| 2007-12-20 | $136.89 | $174.95 | 4,772,600 | — | — |
| 2007-12-19 | $134.76 | $172.23 | 7,833,900 | — | — |
| 2007-12-18 | $134.13 | $171.42 | 5,133,700 | — | — |
| 2007-12-17 | $131.81 | $168.46 | 6,216,000 | — | — |
| 2007-12-14 | $136.00 | $173.81 | 6,228,500 | — | — |
| 2007-12-13 | $138.46 | $176.95 | 6,962,600 | — | — |
| 2007-12-12 | $138.66 | $177.21 | 8,167,100 | — | — |
| 2007-12-11 | $135.93 | $173.72 | 10,850,100 | — | — |
| 2007-12-10 | $137.52 | $175.75 | 7,267,000 | — | — |
| 2007-12-07 | $135.07 | $172.62 | 8,702,300 | — | — |
| 2007-12-06 | $134.10 | $171.38 | 23,849,900 | — | — |
| 2007-12-05 | $127.25 | $162.63 | 19,265,900 | — | — |
| 2007-12-04 | $130.06 | $166.22 | 14,190,000 | — | — |
| 2007-12-03 | $137.55 | $175.79 | 5,979,900 | — | — |
| 2007-11-30 | $137.29 | $175.46 | 9,369,100 | — | — |
| 2007-11-29 | $135.92 | $173.71 | 8,181,400 | — | — |
| 2007-11-28 | $136.38 | $174.30 | 11,031,000 | — | — |
| 2007-11-27 | $135.75 | $173.49 | 10,071,800 | — | — |
| 2007-11-26 | $184.95 | $194.16 | 26,537,297 | — | — |
| 2007-11-23 | $180.50 | $189.49 | 2,542,766 | — | — |
| 2007-11-21 | $174.07 | $182.74 | 6,614,018 | — | — |
| 2007-11-20 | $174.41 | $183.10 | 5,362,434 | — | — |
| 2007-11-19 | $167.04 | $175.35 | 4,118,475 | — | — |
| 2007-11-16 | $169.03 | $177.44 | 6,070,989 | — | — |
| 2007-11-15 | $163.88 | $172.04 | 7,257,790 | — | — |
| 2007-11-14 | $170.15 | $178.62 | 4,872,644 | — | — |
| 2007-11-13 | $172.81 | $181.42 | 6,055,528 | — | — |
| 2007-11-12 | $168.80 | $177.20 | 6,751,070 | — | — |
| 2007-11-09 | $179.19 | $188.11 | 4,826,750 | — | — |
| 2007-11-08 | $180.83 | $189.83 | 5,189,913 | — | — |
| 2007-11-07 | $179.80 | $188.75 | 6,232,946 | — | — |
| 2007-11-06 | $185.31 | $194.53 | 6,317,948 | — | — |
| 2007-11-05 | $177.20 | $186.02 | 4,184,098 | — | — |
| 2007-11-02 | $177.86 | $186.71 | 6,875,109 | — | — |
| 2007-11-01 | $173.63 | $182.27 | 8,474,535 | — | — |
| 2007-10-31 | $170.63 | $179.12 | 7,425,834 | — | — |
| 2007-10-30 | $164.19 | $172.37 | 6,149,904 | — | — |
| 2007-10-29 | $171.04 | $179.55 | 4,235,169 | — | — |
| 2007-10-26 | $167.14 | $175.46 | 3,309,388 | — | — |
| 2007-10-25 | $167.00 | $175.31 | 5,349,212 | — | — |
| 2007-10-24 | $163.44 | $171.57 | 6,408,056 | — | — |
| 2007-10-23 | $160.75 | $168.75 | 4,570,277 | — | — |
| 2007-10-22 | $156.10 | $163.87 | 5,364,323 | — | — |
| 2007-10-19 | $158.23 | $166.11 | 6,579,108 | — | — |
| 2007-10-18 | $166.95 | $175.26 | 4,646,603 | — | — |
| 2007-10-17 | $162.38 | $170.46 | 3,500,169 | — | — |
| 2007-10-16 | $163.81 | $171.96 | 3,677,168 | — | — |
| 2007-10-15 | $163.78 | $171.93 | 4,232,440 | — | — |
| 2007-10-12 | $165.68 | $173.93 | 2,994,638 | — | — |
| 2007-10-11 | $164.78 | $172.98 | 6,258,412 | — | — |
| 2007-10-10 | $163.58 | $171.72 | 4,024,869 | — | — |
| 2007-10-09 | $159.08 | $167.00 | 3,712,847 | — | — |
| 2007-10-08 | $157.06 | $164.88 | 3,446,020 | — | — |
| 2007-10-05 | $161.34 | $169.37 | 3,055,153 | — | — |
| 2007-10-04 | $160.58 | $168.57 | 2,817,149 | — | — |
| 2007-10-03 | $159.16 | $167.09 | 3,131,270 | — | — |
| 2007-10-02 | $161.15 | $169.17 | 3,533,470 | — | — |
| 2007-10-01 | $163.25 | $171.38 | 3,523,675 | — | — |
| 2007-09-28 | $161.59 | $169.64 | 2,841,216 | — | — |
| 2007-09-27 | $162.68 | $170.78 | 2,678,628 | — | — |
| 2007-09-26 | $159.41 | $167.34 | 3,281,334 | — | — |
| 2007-09-25 | $161.08 | $169.10 | 3,029,478 | — | — |
| 2007-09-24 | $160.78 | $168.78 | 2,922,649 | — | — |
| 2007-09-21 | $163.22 | $171.35 | 4,340,598 | — | — |
| 2007-09-20 | $161.18 | $169.20 | 4,730,345 | — | — |
| 2007-09-19 | $158.76 | $166.67 | 5,191,382 | — | — |
| 2007-09-18 | $154.96 | $162.67 | 3,725,300 | — | — |
| 2007-09-17 | $149.94 | $157.41 | 2,372,693 | — | — |
| 2007-09-14 | $151.74 | $159.30 | 2,766,288 | — | — |
| 2007-09-13 | $153.77 | $161.43 | 2,853,668 | — | — |
| 2007-09-12 | $152.50 | $160.09 | 4,401,254 | — | — |
| 2007-09-11 | $152.87 | $160.48 | 6,058,886 | — | — |
| 2007-09-10 | $154.82 | $162.52 | 5,727,555 | — | — |
| 2007-09-07 | $155.12 | $162.84 | 4,636,039 | — | — |
| 2007-09-06 | $153.50 | $161.14 | 3,727,889 | — | — |
| 2007-09-05 | $153.66 | $161.31 | 2,968,962 | — | — |
| 2007-09-04 | $154.32 | $162.00 | 4,827,800 | — | — |
| 2007-08-31 | $150.21 | $157.69 | 3,237,889 | — | — |
| 2007-08-30 | $146.13 | $153.40 | 3,041,231 | — | — |
| 2007-08-29 | $148.44 | $155.83 | 3,152,677 | — | — |
| 2007-08-28 | $142.72 | $149.83 | 2,832,960 | — | — |
| 2007-08-27 | $146.34 | $153.63 | 2,604,401 | — | — |
| 2007-08-24 | $148.57 | $155.97 | 3,086,635 | — | — |
| 2007-08-23 | $148.06 | $155.43 | 4,224,255 | — | — |
| 2007-08-22 | $144.57 | $151.76 | 4,435,534 | — | — |
| 2007-08-21 | $140.09 | $147.07 | 3,323,730 | — | — |
| 2007-08-20 | $142.91 | $150.02 | 4,770,992 | — | — |
| 2007-08-17 | $142.37 | $149.45 | 8,353,644 | — | — |
| 2007-08-16 | $136.86 | $143.68 | 9,455,864 | — | — |
| 2007-08-15 | $140.29 | $147.28 | 4,373,829 | — | — |
| 2007-08-14 | $142.50 | $149.59 | 3,353,043 | — | — |
| 2007-08-13 | $144.55 | $151.75 | 3,441,332 | — | — |
| 2007-08-10 | $144.04 | $151.21 | 6,649,348 | — | — |
| 2007-08-09 | $144.28 | $151.46 | 4,753,992 | — | — |
| 2007-08-08 | $148.08 | $155.46 | 7,574,359 | — | — |
| 2007-08-07 | $143.80 | $150.95 | 8,293,268 | — | — |
| 2007-08-06 | $140.88 | $147.89 | 8,911,295 | — | — |
| 2007-08-03 | $143.02 | $150.14 | 6,572,252 | — | — |
| 2007-08-02 | $148.64 | $156.04 | 6,689,225 | — | — |
| 2007-08-01 | $150.84 | $158.35 | 7,496,704 | — | — |
| 2007-07-31 | $153.59 | $161.23 | 5,451,633 | — | — |
| 2007-07-30 | $156.10 | $163.87 | 5,693,695 | — | — |
| 2007-07-27 | $157.09 | $164.91 | 5,631,780 | — | — |
| 2007-07-26 | $160.19 | $168.17 | 7,379,381 | — | — |
| 2007-07-25 | $164.24 | $172.41 | 5,961,432 | — | — |
| 2007-07-24 | $164.91 | $173.12 | 7,080,582 | — | — |
| 2007-07-23 | $165.75 | $174.00 | 11,162,118 | — | — |
| 2007-07-20 | $157.19 | $165.01 | 3,356,471 | — | — |
| 2007-07-19 | $156.29 | $164.07 | 3,100,277 | — | — |
| 2007-07-18 | $153.60 | $161.25 | 3,149,389 | — | — |
| 2007-07-17 | $151.40 | $158.94 | 2,928,526 | — | — |
| 2007-07-16 | $153.07 | $160.69 | 2,547,803 | — | — |
| 2007-07-13 | $155.72 | $163.47 | 3,071,104 | — | — |
| 2007-07-12 | $157.70 | $165.55 | 3,242,506 | — | — |
| 2007-07-11 | $155.09 | $162.81 | 3,296,795 | — | — |
| 2007-07-10 | $154.45 | $162.13 | 2,864,652 | — | — |
| 2007-07-09 | $156.83 | $164.64 | 3,027,589 | — | — |
| 2007-07-06 | $157.95 | $165.81 | 3,306,170 | — | — |
| 2007-07-05 | $155.15 | $162.87 | 2,214,794 | — | — |
| 2007-07-03 | $154.85 | $162.55 | 1,134,261 | — | — |
| 2007-07-02 | $154.63 | $162.33 | 2,626,928 | — | — |
| 2007-06-29 | $151.49 | $159.03 | 2,841,216 | — | — |
| 2007-06-28 | $149.53 | $156.97 | 4,022,280 | — | — |
| 2007-06-27 | $153.57 | $161.22 | 4,571,186 | — | — |
| 2007-06-26 | $149.06 | $156.48 | 4,716,563 | — | — |
| 2007-06-25 | $153.23 | $160.86 | 5,355,928 | — | — |
| 2007-06-22 | $156.09 | $163.86 | 11,945,600 | — | — |
| 2007-06-21 | $152.39 | $159.97 | 5,504,733 | — | — |
| 2007-06-20 | $147.81 | $155.17 | 4,731,115 | — | — |
| 2007-06-19 | $150.09 | $157.56 | 3,361,158 | — | — |
| 2007-06-18 | $148.74 | $156.15 | 2,862,693 | — | — |
| 2007-06-15 | $147.00 | $154.32 | 3,388,792 | — | — |
| 2007-06-14 | $145.27 | $152.50 | 3,624,977 | — | — |
| 2007-06-13 | $143.62 | $150.77 | 3,871,866 | — | — |
| 2007-06-12 | $140.24 | $147.22 | 3,125,043 | — | — |
| 2007-06-11 | $140.92 | $147.94 | 2,854,088 | — | — |
| 2007-06-08 | $138.59 | $145.49 | 3,453,366 | — | — |
| 2007-06-07 | $137.71 | $144.56 | 5,287,297 | — | — |
| 2007-06-06 | $141.57 | $148.61 | 3,308,478 | — | — |
| 2007-06-05 | $143.08 | $150.20 | 3,390,541 | — | — |
| 2007-06-04 | $144.17 | $151.34 | 3,374,661 | — | — |
| 2007-06-01 | $141.50 | $148.54 | 2,814,911 | — | — |
| 2007-05-31 | $140.42 | $147.41 | 5,082,174 | — | — |
| 2007-05-30 | $140.69 | $147.70 | 3,560,614 | — | — |
| 2007-05-29 | $137.44 | $144.28 | 2,673,941 | — | — |
| 2007-05-25 | $137.99 | $144.86 | 4,162,760 | — | — |
| 2007-05-24 | $135.63 | $142.39 | 6,580,647 | — | — |
| 2007-05-23 | $138.92 | $145.84 | 5,997,741 | — | — |
| 2007-05-22 | $136.23 | $143.02 | 4,719,082 | — | — |
| 2007-05-21 | $138.95 | $145.87 | 11,680,102 | — | — |
| 2007-05-18 | $136.54 | $143.33 | 6,392,945 | — | — |
| 2007-05-17 | $133.38 | $140.02 | 5,420,851 | — | — |
| 2007-05-16 | $129.26 | $135.69 | 2,975,469 | — | — |
| 2007-05-15 | $128.95 | $135.36 | 3,591,956 | — | — |
| 2007-05-14 | $128.24 | $134.63 | 3,289,309 | — | — |
| 2007-05-11 | $128.99 | $135.41 | 3,641,208 | — | — |
| 2007-05-10 | $125.71 | $131.97 | 3,439,443 | — | — |
| 2007-05-09 | $127.77 | $134.13 | 4,313,104 | — | — |
| 2007-05-08 | $127.33 | $133.67 | 3,766,786 | — | — |
| 2007-05-07 | $127.57 | $133.92 | 3,316,524 | — | — |
| 2007-05-04 | $129.09 | $135.51 | 5,306,396 | — | — |
| 2007-05-03 | $128.14 | $134.52 | 4,032,564 | — | — |
| 2007-05-02 | $127.52 | $133.86 | 7,068,339 | — | — |
| 2007-05-01 | $123.31 | $129.45 | 5,169,135 | — | — |
| 2007-04-30 | $123.21 | $129.35 | 4,119,735 | — | — |
| 2007-04-27 | $125.87 | $132.14 | 4,937,357 | — | — |
| 2007-04-26 | $123.51 | $129.66 | 4,127,080 | — | — |
| 2007-04-25 | $122.48 | $128.58 | 4,724,889 | — | — |
| 2007-04-24 | $119.43 | $125.37 | 3,410,970 | — | — |
| 2007-04-23 | $118.85 | $124.77 | 4,118,405 | — | — |
| 2007-04-20 | $118.47 | $124.36 | 4,647,023 | — | — |
| 2007-04-19 | $115.57 | $121.32 | 2,761,951 | — | — |
| 2007-04-18 | $116.61 | $122.41 | 3,886,768 | — | — |
| 2007-04-17 | $116.45 | $122.25 | 4,035,363 | — | — |
| 2007-04-16 | $119.00 | $124.92 | 2,933,633 | — | — |
| 2007-04-13 | $118.67 | $124.58 | 2,843,314 | — | — |
| 2007-04-12 | $119.24 | $125.18 | 3,858,784 | — | — |
| 2007-04-11 | $116.62 | $122.43 | 4,498,708 | — | — |
| 2007-04-10 | $119.15 | $125.09 | 3,015,626 | — | — |
| 2007-04-09 | $117.72 | $123.58 | 3,200,040 | — | — |
| 2007-04-05 | $117.35 | $123.19 | 3,189,336 | — | — |
| 2007-04-04 | $118.00 | $123.87 | 2,594,187 | — | — |
| 2007-04-03 | $117.97 | $123.84 | 2,923,279 | — | — |
| 2007-04-02 | $117.50 | $123.34 | 4,314,083 | — | — |
| 2007-03-30 | $116.78 | $122.59 | 2,985,123 | — | — |
| 2007-03-29 | $118.28 | $124.17 | 4,462,608 | — | — |
| 2007-03-28 | $116.31 | $122.10 | 3,775,042 | — | — |
| 2007-03-27 | $117.25 | $123.09 | 2,686,254 | — | — |
| 2007-03-26 | $117.28 | $123.12 | 3,985,062 | — | — |
| 2007-03-23 | $117.35 | $123.19 | 3,842,973 | — | — |
| 2007-03-22 | $117.42 | $123.27 | 7,571,141 | — | — |
| 2007-03-21 | $113.82 | $119.49 | 5,822,351 | — | — |
| 2007-03-20 | $111.76 | $117.33 | 4,392,439 | — | — |
| 2007-03-19 | $111.92 | $117.49 | 3,815,339 | — | — |
| 2007-03-16 | $109.06 | $114.49 | 3,135,957 | — | — |
| 2007-03-15 | $109.25 | $114.69 | 2,639,031 | — | — |
| 2007-03-14 | $109.19 | $114.63 | 4,294,495 | — | — |
| 2007-03-13 | $108.29 | $113.68 | 4,465,687 | — | — |
| 2007-03-12 | $109.52 | $114.97 | 2,980,226 | — | — |
| 2007-03-09 | $110.88 | $116.40 | 3,679,686 | — | — |
| 2007-03-08 | $110.78 | $116.29 | 4,641,566 | — | — |
| 2007-03-07 | $108.99 | $114.42 | 4,482,057 | — | — |
| 2007-03-06 | $107.82 | $113.19 | 2,922,089 | — | — |
| 2007-03-05 | $105.85 | $111.12 | 4,312,125 | — | — |
| 2007-03-02 | $107.82 | $113.19 | 3,639,529 | — | — |
| 2007-03-01 | $110.16 | $115.65 | 4,755,251 | — | — |
| 2007-02-28 | $109.52 | $114.97 | 4,683,752 | — | — |
| 2007-02-27 | $109.75 | $115.21 | 6,114,784 | — | — |
| 2007-02-26 | $113.92 | $119.59 | 4,269,449 | — | — |
| 2007-02-23 | $112.56 | $118.17 | 2,852,759 | — | — |
| 2007-02-22 | $113.14 | $118.77 | 5,199,847 | — | — |
| 2007-02-21 | $111.06 | $116.59 | 4,121,553 | — | — |
| 2007-02-20 | $109.19 | $114.63 | 3,787,075 | — | — |
| 2007-02-16 | $108.98 | $114.40 | 4,159,752 | — | — |
| 2007-02-15 | $109.02 | $114.45 | 4,649,472 | — | — |
| 2007-02-14 | $110.18 | $115.66 | 6,121,710 | — | — |
| 2007-02-13 | $111.35 | $116.89 | 3,056,552 | — | — |
| 2007-02-12 | $109.42 | $114.87 | 3,320,651 | — | — |
| 2007-02-09 | $110.63 | $116.14 | 4,423,921 | — | — |
| 2007-02-08 | $112.09 | $117.67 | 4,696,905 | — | — |
| 2007-02-07 | $110.19 | $115.68 | 3,922,377 | — | — |
| 2007-02-06 | $110.19 | $115.68 | 3,388,583 | — | — |
| 2007-02-05 | $110.16 | $115.65 | 3,292,178 | — | — |
| 2007-02-02 | $109.16 | $114.60 | 3,753,074 | — | — |
| 2007-02-01 | $109.05 | $114.48 | 4,880,619 | — | — |
| 2007-01-31 | $110.59 | $116.10 | 5,121,632 | — | — |
| 2007-01-30 | $110.36 | $115.86 | 3,972,329 | — | — |
| 2007-01-29 | $107.76 | $113.13 | 2,970,991 | — | — |
| 2007-01-26 | $108.09 | $113.47 | 3,071,104 | — | — |
| 2007-01-25 | $108.63 | $114.04 | 4,143,941 | — | — |
| 2007-01-24 | $110.23 | $115.72 | 4,102,245 | — | — |
| 2007-01-23 | $109.89 | $115.36 | 4,753,852 | — | — |
| 2007-01-22 | $107.53 | $112.89 | 4,901,328 | — | — |
| 2007-01-19 | $108.35 | $113.74 | 5,437,291 | — | — |
| 2007-01-18 | $105.97 | $111.25 | 5,202,435 | — | — |
| 2007-01-17 | $107.80 | $113.17 | 4,310,376 | — | — |
| 2007-01-16 | $106.85 | $112.17 | 4,803,244 | — | — |
| 2007-01-12 | $106.73 | $112.05 | 5,395,665 | — | — |
| 2007-01-11 | $103.99 | $109.16 | 6,081,903 | — | — |
| 2007-01-10 | $105.06 | $110.29 | 5,765,823 | — | — |
| 2007-01-09 | $106.56 | $111.87 | 7,016,079 | — | — |
| 2007-01-08 | $107.09 | $112.42 | 6,918,204 | — | — |
| 2007-01-05 | $109.42 | $114.87 | 4,717,053 | — | — |
| 2007-01-04 | $108.02 | $113.40 | 7,199,234 | — | — |
| 2007-01-03 | $110.86 | $116.38 | 6,733,860 | — | — |