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
- 1990-06-28 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 | $104.97 | $187.26 | 350,400 | — | — |
| 2007-12-28 | $105.25 | $187.75 | 495,600 | — | — |
| 2007-12-27 | $106.60 | $190.15 | 622,400 | — | — |
| 2007-12-26 | $109.63 | $195.55 | 497,600 | — | — |
| 2007-12-24 | $107.03 | $190.91 | 429,600 | — | — |
| 2007-12-21 | $105.08 | $187.45 | 1,776,000 | — | — |
| 2007-12-20 | $101.17 | $180.46 | 1,349,200 | — | — |
| 2007-12-19 | $102.38 | $182.62 | 1,307,200 | — | — |
| 2007-12-18 | $102.63 | $183.07 | 1,215,200 | — | — |
| 2007-12-17 | $100.36 | $179.03 | 2,294,400 | — | — |
| 2007-12-14 | $105.63 | $188.41 | 2,020,000 | — | — |
| 2007-12-13 | $109.50 | $195.34 | 1,369,600 | — | — |
| 2007-12-12 | $113.45 | $202.36 | 1,401,200 | — | — |
| 2007-12-11 | $113.74 | $202.90 | 1,511,200 | — | — |
| 2007-12-10 | $119.43 | $213.04 | 2,173,600 | — | — |
| 2007-12-07 | $117.00 | $208.71 | 756,800 | — | — |
| 2007-12-06 | $115.87 | $206.69 | 1,544,400 | — | — |
| 2007-12-05 | $114.63 | $204.47 | 985,600 | — | — |
| 2007-12-04 | $114.67 | $204.54 | 1,513,600 | — | — |
| 2007-12-03 | $112.35 | $200.41 | 2,006,800 | — | — |
| 2007-11-30 | $116.87 | $208.47 | 2,149,600 | — | — |
| 2007-11-29 | $115.25 | $205.58 | 1,578,400 | — | — |
| 2007-11-28 | $112.18 | $200.10 | 1,518,800 | — | — |
| 2007-11-27 | $106.69 | $190.31 | 1,357,600 | — | — |
| 2007-11-26 | $106.35 | $189.70 | 1,510,800 | — | — |
| 2007-11-23 | $109.01 | $194.46 | 1,431,600 | — | — |
| 2007-11-21 | $101.43 | $180.94 | 4,914,000 | — | — |
| 2007-11-20 | $106.20 | $189.45 | 2,321,600 | — | — |
| 2007-11-19 | $104.01 | $185.54 | 1,589,200 | — | — |
| 2007-11-16 | $110.61 | $197.30 | 1,248,800 | — | — |
| 2007-11-15 | $110.24 | $196.65 | 1,656,400 | — | — |
| 2007-11-14 | $114.53 | $204.29 | 1,713,600 | — | — |
| 2007-11-13 | $111.81 | $199.45 | 2,162,000 | — | — |
| 2007-11-12 | $108.97 | $194.38 | 8,877,600 | — | — |
| 2007-11-09 | $119.59 | $213.32 | 7,354,000 | — | — |
| 2007-11-08 | $110.05 | $196.31 | 14,913,600 | — | — |
| 2007-11-07 | $89.38 | $159.43 | 2,627,200 | — | — |
| 2007-11-06 | $92.00 | $164.11 | 2,850,400 | — | — |
| 2007-11-05 | $87.86 | $156.73 | 4,948,000 | — | — |
| 2007-11-02 | $92.68 | $165.33 | 1,985,200 | — | — |
| 2007-11-01 | $90.18 | $160.86 | 2,246,000 | — | — |
| 2007-10-31 | $93.75 | $167.23 | 1,836,000 | — | — |
| 2007-10-30 | $90.00 | $160.54 | 1,758,400 | — | — |
| 2007-10-29 | $93.16 | $166.18 | 1,876,000 | — | — |
| 2007-10-26 | $92.00 | $164.11 | 1,833,600 | — | — |
| 2007-10-25 | $87.88 | $156.76 | 1,739,200 | — | — |
| 2007-10-24 | $85.17 | $151.92 | 2,040,000 | — | — |
| 2007-10-23 | $87.17 | $155.49 | 1,840,800 | — | — |
| 2007-10-22 | $83.57 | $149.08 | 3,132,800 | — | — |
| 2007-10-19 | $85.29 | $152.13 | 2,196,400 | — | — |
| 2007-10-18 | $88.63 | $158.09 | 1,678,800 | — | — |
| 2007-10-17 | $88.02 | $157.01 | 2,440,000 | — | — |
| 2007-10-16 | $89.95 | $160.45 | 1,561,600 | — | — |
| 2007-10-15 | $91.13 | $162.55 | 1,726,000 | — | — |
| 2007-10-12 | $93.10 | $166.07 | 1,994,800 | — | — |
| 2007-10-11 | $91.26 | $162.80 | 3,358,000 | — | — |
| 2007-10-10 | $90.45 | $161.35 | 3,330,000 | — | — |
| 2007-10-09 | $87.10 | $155.37 | 1,833,200 | — | — |
| 2007-10-08 | $85.01 | $151.65 | 1,402,000 | — | — |
| 2007-10-05 | $87.14 | $155.44 | 1,795,200 | — | — |
| 2007-10-04 | $84.57 | $150.85 | 1,350,000 | — | — |
| 2007-10-03 | $84.45 | $150.64 | 2,004,000 | — | — |
| 2007-10-02 | $87.06 | $155.30 | 2,479,200 | — | — |
| 2007-10-01 | $89.50 | $159.65 | 1,934,000 | — | — |
| 2007-09-28 | $85.85 | $153.14 | 1,956,000 | — | — |
| 2007-09-27 | $84.65 | $151.00 | 1,459,200 | — | — |
| 2007-09-26 | $82.58 | $147.31 | 1,809,200 | — | — |
| 2007-09-25 | $83.20 | $148.41 | 2,094,000 | — | — |
| 2007-09-24 | $85.71 | $152.89 | 2,762,400 | — | — |
| 2007-09-21 | $82.15 | $146.54 | 1,450,000 | — | — |
| 2007-09-20 | $80.88 | $144.27 | 1,844,800 | — | — |
| 2007-09-19 | $78.21 | $139.51 | 2,066,400 | — | — |
| 2007-09-18 | $77.45 | $138.16 | 2,947,600 | — | — |
| 2007-09-17 | $73.13 | $130.45 | 1,590,000 | — | — |
| 2007-09-14 | $74.71 | $133.27 | 1,825,600 | — | — |
| 2007-09-13 | $75.75 | $135.12 | 1,498,000 | — | — |
| 2007-09-12 | $74.50 | $132.89 | 2,396,800 | — | — |
| 2007-09-11 | $75.45 | $134.58 | 2,029,600 | — | — |
| 2007-09-10 | $72.31 | $128.99 | 1,684,800 | — | — |
| 2007-09-07 | $73.69 | $131.44 | 3,119,600 | — | — |
| 2007-09-06 | $75.38 | $134.46 | 5,405,200 | — | — |
| 2007-09-05 | $71.45 | $127.46 | 2,041,600 | — | — |
| 2007-09-04 | $71.03 | $126.70 | 1,714,800 | — | — |
| 2007-08-31 | $68.70 | $122.55 | 1,730,000 | — | — |
| 2007-08-30 | $66.10 | $117.91 | 1,022,000 | — | — |
| 2007-08-29 | $66.74 | $119.06 | 1,758,800 | — | — |
| 2007-08-28 | $64.87 | $115.72 | 1,874,800 | — | — |
| 2007-08-27 | $68.00 | $121.29 | 1,084,400 | — | — |
| 2007-08-24 | $68.50 | $122.20 | 1,761,600 | — | — |
| 2007-08-23 | $65.40 | $116.66 | 1,847,200 | — | — |
| 2007-08-22 | $64.85 | $115.68 | 2,817,200 | — | — |
| 2007-08-21 | $61.13 | $109.05 | 1,448,000 | — | — |
| 2007-08-20 | $61.60 | $109.89 | 1,631,600 | — | — |
| 2007-08-17 | $61.17 | $109.12 | 3,056,000 | — | — |
| 2007-08-16 | $58.66 | $104.64 | 4,895,200 | — | — |
| 2007-08-15 | $60.75 | $108.37 | 2,206,800 | — | — |
| 2007-08-14 | $62.87 | $112.14 | 1,278,000 | — | — |
| 2007-08-13 | $64.21 | $114.54 | 1,315,200 | — | — |
| 2007-08-10 | $66.25 | $118.18 | 3,052,000 | — | — |
| 2007-08-09 | $64.05 | $114.25 | 2,745,200 | — | — |
| 2007-08-08 | $67.13 | $119.74 | 1,969,200 | — | — |
| 2007-08-07 | $67.08 | $118.73 | 1,691,600 | — | — |
| 2007-08-06 | $65.81 | $116.49 | 2,831,200 | — | — |
| 2007-08-03 | $66.61 | $117.91 | 1,705,200 | — | — |
| 2007-08-02 | $69.03 | $122.17 | 3,183,600 | — | — |
| 2007-08-01 | $69.51 | $123.04 | 2,305,200 | — | — |
| 2007-07-31 | $72.28 | $127.93 | 2,037,200 | — | — |
| 2007-07-30 | $70.75 | $125.23 | 1,569,600 | — | — |
| 2007-07-27 | $67.85 | $120.08 | 3,298,800 | — | — |
| 2007-07-26 | $69.66 | $123.29 | 2,126,800 | — | — |
| 2007-07-25 | $74.16 | $131.27 | 3,156,800 | — | — |
| 2007-07-24 | $75.92 | $134.38 | 1,626,800 | — | — |
| 2007-07-23 | $79.01 | $139.86 | 1,122,800 | — | — |
| 2007-07-20 | $77.68 | $137.49 | 1,451,600 | — | — |
| 2007-07-19 | $77.61 | $137.37 | 1,822,000 | — | — |
| 2007-07-18 | $76.18 | $134.83 | 1,756,000 | — | — |
| 2007-07-17 | $75.32 | $133.32 | 2,360,800 | — | — |
| 2007-07-16 | $75.43 | $133.50 | 2,178,800 | — | — |
| 2007-07-13 | $76.04 | $134.58 | 4,663,200 | — | — |
| 2007-07-12 | $79.43 | $140.59 | 5,870,000 | — | — |
| 2007-07-11 | $81.11 | $143.55 | 1,682,400 | — | — |
| 2007-07-10 | $78.89 | $139.63 | 1,620,400 | — | — |
| 2007-07-09 | $81.64 | $144.51 | 1,270,000 | — | — |
| 2007-07-06 | $80.55 | $142.57 | 1,590,800 | — | — |
| 2007-07-05 | $81.16 | $143.66 | 1,256,800 | — | — |
| 2007-07-03 | $80.09 | $141.75 | 770,400 | — | — |
| 2007-07-02 | $80.37 | $142.25 | 2,282,000 | — | — |
| 2007-06-29 | $76.53 | $135.46 | 1,023,600 | — | — |
| 2007-06-28 | $75.76 | $134.09 | 1,408,000 | — | — |
| 2007-06-27 | $74.85 | $132.48 | 1,984,800 | — | — |
| 2007-06-26 | $73.88 | $130.76 | 1,917,600 | — | — |
| 2007-06-25 | $75.10 | $132.93 | 1,002,800 | — | — |
| 2007-06-22 | $75.86 | $134.27 | 1,238,800 | — | — |
| 2007-06-21 | $77.15 | $136.55 | 1,208,800 | — | — |
| 2007-06-20 | $75.99 | $134.50 | 1,438,800 | — | — |
| 2007-06-19 | $77.88 | $137.84 | 1,000,800 | — | — |
| 2007-06-18 | $76.56 | $135.51 | 1,060,400 | — | — |
| 2007-06-15 | $77.10 | $136.47 | 1,546,400 | — | — |
| 2007-06-14 | $75.69 | $133.97 | 2,204,800 | — | — |
| 2007-06-13 | $73.80 | $130.62 | 2,025,600 | — | — |
| 2007-06-12 | $70.15 | $124.16 | 1,272,800 | — | — |
| 2007-06-11 | $70.68 | $125.10 | 1,466,400 | — | — |
| 2007-06-08 | $70.41 | $124.62 | 2,216,400 | — | — |
| 2007-06-07 | $69.10 | $122.30 | 2,823,600 | — | — |
| 2007-06-06 | $70.44 | $124.67 | 2,084,400 | — | — |
| 2007-06-05 | $72.85 | $128.94 | 1,503,600 | — | — |
| 2007-06-04 | $73.76 | $130.56 | 982,000 | — | — |
| 2007-06-01 | $74.08 | $131.13 | 1,431,200 | — | — |
| 2007-05-31 | $73.24 | $129.63 | 1,586,400 | — | — |
| 2007-05-30 | $72.54 | $128.39 | 1,008,800 | — | — |
| 2007-05-29 | $71.79 | $127.06 | 1,234,800 | — | — |
| 2007-05-25 | $73.01 | $129.23 | 2,018,000 | — | — |
| 2007-05-24 | $69.62 | $123.23 | 1,489,600 | — | — |
| 2007-05-23 | $72.07 | $127.55 | 2,032,800 | — | — |
| 2007-05-22 | $70.01 | $123.93 | 861,600 | — | — |
| 2007-05-21 | $70.51 | $124.81 | 1,736,800 | — | — |
| 2007-05-18 | $69.60 | $123.18 | 1,380,800 | — | — |
| 2007-05-17 | $69.51 | $123.04 | 1,781,200 | — | — |
| 2007-05-16 | $70.96 | $125.59 | 2,573,600 | — | — |
| 2007-05-15 | $69.06 | $122.24 | 5,779,200 | — | — |
| 2007-05-14 | $70.01 | $123.92 | 2,934,800 | — | — |
| 2007-05-11 | $72.72 | $128.72 | 3,938,400 | — | — |
| 2007-05-10 | $70.25 | $124.34 | 3,890,000 | — | — |
| 2007-05-09 | $74.07 | $131.10 | 11,346,400 | — | — |
| 2007-05-08 | $66.16 | $117.11 | 1,721,200 | — | — |
| 2007-05-07 | $67.28 | $119.08 | 1,803,600 | — | — |
| 2007-05-04 | $65.53 | $115.99 | 1,494,400 | — | — |
| 2007-05-03 | $63.41 | $112.24 | 1,315,600 | — | — |
| 2007-05-02 | $62.00 | $109.73 | 1,158,000 | — | — |
| 2007-05-01 | $61.18 | $108.29 | 1,094,800 | — | — |
| 2007-04-30 | $61.00 | $107.97 | 857,200 | — | — |
| 2007-04-27 | $61.60 | $109.03 | 1,032,400 | — | — |
| 2007-04-26 | $61.54 | $108.92 | 1,059,200 | — | — |
| 2007-04-25 | $62.81 | $111.18 | 989,200 | — | — |
| 2007-04-24 | $61.94 | $109.64 | 1,614,000 | — | — |
| 2007-04-23 | $62.41 | $110.46 | 1,040,800 | — | — |
| 2007-04-20 | $62.19 | $110.08 | 1,212,000 | — | — |
| 2007-04-19 | $61.53 | $108.90 | 1,690,400 | — | — |
| 2007-04-18 | $62.63 | $110.86 | 1,750,800 | — | — |
| 2007-04-17 | $63.83 | $112.97 | 1,614,000 | — | — |
| 2007-04-16 | $63.69 | $112.73 | 1,908,000 | — | — |
| 2007-04-13 | $61.76 | $109.31 | 1,161,600 | — | — |
| 2007-04-12 | $61.68 | $109.18 | 1,509,200 | — | — |
| 2007-04-11 | $61.00 | $107.97 | 2,246,000 | — | — |
| 2007-04-10 | $61.38 | $108.65 | 2,198,400 | — | — |
| 2007-04-09 | $60.14 | $106.45 | 905,200 | — | — |
| 2007-04-05 | $59.80 | $105.85 | 1,437,600 | — | — |
| 2007-04-04 | $60.17 | $106.50 | 1,910,800 | — | — |
| 2007-04-03 | $59.58 | $105.46 | 4,008,800 | — | — |
| 2007-04-02 | $57.65 | $102.04 | 1,210,400 | — | — |
| 2007-03-30 | $56.95 | $100.80 | 1,388,400 | — | — |
| 2007-03-29 | $56.42 | $99.87 | 1,908,400 | — | — |
| 2007-03-28 | $55.47 | $98.19 | 1,654,000 | — | — |
| 2007-03-27 | $56.75 | $100.45 | 1,247,200 | — | — |
| 2007-03-26 | $57.03 | $100.93 | 1,835,200 | — | — |
| 2007-03-23 | $56.50 | $100.00 | 1,520,800 | — | — |
| 2007-03-22 | $56.00 | $99.12 | 1,495,200 | — | — |
| 2007-03-21 | $55.99 | $99.09 | 1,839,200 | — | — |
| 2007-03-20 | $54.21 | $95.96 | 1,266,000 | — | — |
| 2007-03-19 | $53.87 | $95.35 | 1,335,200 | — | — |
| 2007-03-16 | $52.60 | $93.10 | 1,004,800 | — | — |
| 2007-03-15 | $52.70 | $93.28 | 1,355,600 | — | — |
| 2007-03-14 | $51.26 | $90.73 | 2,244,400 | — | — |
| 2007-03-13 | $51.37 | $90.92 | 1,098,400 | — | — |
| 2007-03-12 | $52.77 | $93.41 | 1,295,200 | — | — |
| 2007-03-09 | $52.66 | $93.21 | 1,032,000 | — | — |
| 2007-03-08 | $52.87 | $93.57 | 1,436,800 | — | — |
| 2007-03-07 | $52.35 | $92.66 | 2,134,000 | — | — |
| 2007-03-06 | $52.65 | $92.07 | 1,809,200 | — | — |
| 2007-03-05 | $50.92 | $89.03 | 1,947,200 | — | — |
| 2007-03-02 | $51.59 | $90.21 | 1,634,400 | — | — |
| 2007-03-01 | $52.88 | $92.45 | 2,015,600 | — | — |
| 2007-02-28 | $54.17 | $94.71 | 1,997,600 | — | — |
| 2007-02-27 | $53.78 | $94.04 | 3,352,400 | — | — |
| 2007-02-26 | $57.65 | $100.80 | 2,261,200 | — | — |
| 2007-02-23 | $57.59 | $100.70 | 1,936,800 | — | — |
| 2007-02-22 | $56.40 | $98.60 | 1,822,400 | — | — |
| 2007-02-21 | $55.65 | $97.31 | 1,587,600 | — | — |
| 2007-02-20 | $55.49 | $97.03 | 994,800 | — | — |
| 2007-02-16 | $55.20 | $96.52 | 942,800 | — | — |
| 2007-02-15 | $55.42 | $96.89 | 1,124,800 | — | — |
| 2007-02-14 | $55.29 | $96.67 | 2,570,400 | — | — |
| 2007-02-13 | $54.25 | $94.85 | 2,128,400 | — | — |
| 2007-02-12 | $52.61 | $91.98 | 1,508,000 | — | — |
| 2007-02-09 | $52.20 | $91.27 | 1,768,400 | — | — |
| 2007-02-08 | $53.24 | $93.10 | 1,465,200 | — | — |
| 2007-02-07 | $53.80 | $94.07 | 2,006,000 | — | — |
| 2007-02-06 | $53.88 | $94.21 | 2,319,200 | — | — |
| 2007-02-05 | $53.19 | $93.00 | 1,209,200 | — | — |
| 2007-02-02 | $53.19 | $93.00 | 2,346,000 | — | — |
| 2007-02-01 | $54.46 | $95.23 | 1,667,600 | — | — |
| 2007-01-31 | $54.05 | $94.51 | 2,412,800 | — | — |
| 2007-01-30 | $53.75 | $93.98 | 2,020,400 | — | — |
| 2007-01-29 | $52.58 | $91.93 | 2,054,000 | — | — |
| 2007-01-26 | $52.92 | $92.52 | 1,163,600 | — | — |
| 2007-01-25 | $53.36 | $93.29 | 1,401,200 | — | — |
| 2007-01-24 | $54.75 | $95.72 | 2,232,800 | — | — |
| 2007-01-23 | $53.19 | $93.00 | 1,720,800 | — | — |
| 2007-01-22 | $50.97 | $89.13 | 987,200 | — | — |
| 2007-01-19 | $51.31 | $89.72 | 2,307,200 | — | — |
| 2007-01-18 | $50.22 | $87.80 | 5,860,800 | — | — |
| 2007-01-17 | $50.38 | $88.09 | 4,576,000 | — | — |
| 2007-01-16 | $50.26 | $87.89 | 1,542,000 | — | — |
| 2007-01-12 | $51.61 | $90.23 | 1,296,000 | — | — |
| 2007-01-11 | $51.49 | $90.02 | 2,336,800 | — | — |
| 2007-01-10 | $50.22 | $87.82 | 2,260,000 | — | — |
| 2007-01-09 | $49.47 | $86.51 | 1,764,400 | — | — |
| 2007-01-08 | $49.58 | $86.69 | 2,252,000 | — | — |
| 2007-01-05 | $48.40 | $84.63 | 2,338,400 | — | — |
| 2007-01-04 | $49.31 | $86.23 | 2,969,600 | — | — |
| 2007-01-03 | $51.03 | $89.22 | 3,259,200 | — | — |