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
- 1984-03-12 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 | $84.20 | $266.62 | 559,914 | — | — |
| 2007-12-28 | $84.85 | $268.68 | 622,846 | — | — |
| 2007-12-27 | $84.41 | $267.29 | 724,667 | — | — |
| 2007-12-26 | $83.80 | $265.35 | 901,900 | — | — |
| 2007-12-24 | $83.46 | $264.28 | 214,300 | — | — |
| 2007-12-21 | $83.27 | $263.68 | 785,763 | — | — |
| 2007-12-20 | $82.20 | $260.29 | 1,226,320 | — | — |
| 2007-12-19 | $81.50 | $258.07 | 1,247,818 | — | — |
| 2007-12-18 | $80.44 | $254.71 | 1,220,800 | — | — |
| 2007-12-17 | $80.11 | $253.67 | 1,427,000 | — | — |
| 2007-12-14 | $81.02 | $256.55 | 1,000,400 | — | — |
| 2007-12-13 | $82.40 | $260.92 | 1,855,008 | — | — |
| 2007-12-12 | $82.73 | $261.97 | 2,041,847 | — | — |
| 2007-12-11 | $80.57 | $255.13 | 1,068,831 | — | — |
| 2007-12-10 | $81.58 | $258.32 | 894,973 | — | — |
| 2007-12-07 | $81.84 | $259.15 | 795,955 | — | — |
| 2007-12-06 | $82.40 | $260.92 | 950,900 | — | — |
| 2007-12-05 | $81.67 | $258.61 | 1,271,500 | — | — |
| 2007-12-04 | $80.40 | $254.59 | 1,080,400 | — | — |
| 2007-12-03 | $80.63 | $255.32 | 1,172,200 | — | — |
| 2007-11-30 | $81.43 | $257.85 | 1,484,392 | — | — |
| 2007-11-29 | $80.40 | $254.59 | 1,667,900 | — | — |
| 2007-11-28 | $81.70 | $258.70 | 1,350,501 | — | — |
| 2007-11-27 | $80.67 | $255.44 | 1,531,654 | — | — |
| 2007-11-26 | $80.52 | $254.97 | 1,074,107 | — | — |
| 2007-11-23 | $81.75 | $258.86 | 947,700 | — | — |
| 2007-11-21 | $82.65 | $261.71 | 1,994,400 | — | — |
| 2007-11-20 | $82.21 | $260.32 | 1,376,000 | — | — |
| 2007-11-19 | $79.95 | $253.16 | 1,345,200 | — | — |
| 2007-11-16 | $80.65 | $255.38 | 1,917,900 | — | — |
| 2007-11-15 | $79.52 | $251.80 | 1,360,200 | — | — |
| 2007-11-14 | $80.29 | $254.24 | 1,608,900 | — | — |
| 2007-11-13 | $81.63 | $258.48 | 1,950,200 | — | — |
| 2007-11-12 | $80.47 | $254.81 | 1,820,600 | — | — |
| 2007-11-09 | $83.42 | $264.15 | 1,496,100 | — | — |
| 2007-11-08 | $84.64 | $268.01 | 1,973,100 | — | — |
| 2007-11-07 | $84.58 | $267.82 | 3,113,500 | — | — |
| 2007-11-06 | $84.78 | $268.46 | 2,262,550 | — | — |
| 2007-11-05 | $84.79 | $268.49 | 1,280,390 | — | — |
| 2007-11-02 | $85.65 | $271.21 | 2,124,900 | — | — |
| 2007-11-01 | $84.90 | $268.84 | 1,955,200 | — | — |
| 2007-10-31 | $87.51 | $277.10 | 1,843,500 | — | — |
| 2007-10-30 | $86.70 | $272.26 | 1,620,100 | — | — |
| 2007-10-29 | $87.95 | $276.18 | 1,305,500 | — | — |
| 2007-10-26 | $87.83 | $275.81 | 1,893,800 | — | — |
| 2007-10-25 | $85.00 | $266.92 | 1,473,100 | — | — |
| 2007-10-24 | $85.22 | $267.61 | 2,331,700 | — | — |
| 2007-10-23 | $83.72 | $262.90 | 1,161,800 | — | — |
| 2007-10-22 | $82.81 | $260.04 | 1,848,300 | — | — |
| 2007-10-19 | $83.94 | $263.59 | 1,851,500 | — | — |
| 2007-10-18 | $85.65 | $268.96 | 1,349,000 | — | — |
| 2007-10-17 | $84.35 | $264.88 | 1,961,900 | — | — |
| 2007-10-16 | $84.77 | $266.20 | 2,167,700 | — | — |
| 2007-10-15 | $84.00 | $263.78 | 1,410,300 | — | — |
| 2007-10-12 | $83.15 | $261.11 | 1,614,100 | — | — |
| 2007-10-11 | $81.89 | $257.15 | 1,659,400 | — | — |
| 2007-10-10 | $81.42 | $255.68 | 1,994,800 | — | — |
| 2007-10-09 | $81.15 | $254.83 | 1,189,900 | — | — |
| 2007-10-08 | $79.16 | $248.58 | 945,900 | — | — |
| 2007-10-05 | $80.13 | $251.63 | 2,319,300 | — | — |
| 2007-10-04 | $80.06 | $251.41 | 1,579,700 | — | — |
| 2007-10-03 | $79.48 | $249.58 | 2,304,300 | — | — |
| 2007-10-02 | $81.16 | $254.86 | 1,809,700 | — | — |
| 2007-10-01 | $83.35 | $261.74 | 1,605,600 | — | — |
| 2007-09-28 | $82.18 | $258.06 | 1,816,800 | — | — |
| 2007-09-27 | $82.81 | $260.04 | 1,628,500 | — | — |
| 2007-09-26 | $82.59 | $259.35 | 1,281,200 | — | — |
| 2007-09-25 | $82.83 | $260.10 | 1,939,600 | — | — |
| 2007-09-24 | $83.70 | $262.84 | 992,400 | — | — |
| 2007-09-21 | $83.62 | $262.59 | 1,346,100 | — | — |
| 2007-09-20 | $84.20 | $264.41 | 1,748,500 | — | — |
| 2007-09-19 | $82.76 | $259.88 | 1,052,500 | — | — |
| 2007-09-18 | $82.81 | $260.04 | 1,048,800 | — | — |
| 2007-09-17 | $80.87 | $253.95 | 1,137,000 | — | — |
| 2007-09-14 | $81.68 | $256.49 | 916,800 | — | — |
| 2007-09-13 | $82.19 | $258.09 | 1,043,100 | — | — |
| 2007-09-12 | $81.60 | $256.24 | 1,676,400 | — | — |
| 2007-09-11 | $81.05 | $254.51 | 1,163,800 | — | — |
| 2007-09-10 | $79.89 | $250.87 | 1,609,700 | — | — |
| 2007-09-07 | $79.85 | $250.75 | 1,805,000 | — | — |
| 2007-09-06 | $80.51 | $252.82 | 1,606,782 | — | — |
| 2007-09-05 | $79.37 | $249.24 | 1,980,200 | — | — |
| 2007-09-04 | $79.80 | $250.59 | 1,762,800 | — | — |
| 2007-08-31 | $77.35 | $242.90 | 1,594,500 | — | — |
| 2007-08-30 | $76.00 | $238.66 | 1,338,000 | — | — |
| 2007-08-29 | $75.49 | $237.06 | 1,362,400 | — | — |
| 2007-08-28 | $73.60 | $231.12 | 1,666,100 | — | — |
| 2007-08-27 | $75.26 | $236.33 | 1,161,889 | — | — |
| 2007-08-24 | $76.02 | $238.72 | 1,854,600 | — | — |
| 2007-08-23 | $74.80 | $234.89 | 1,530,000 | — | — |
| 2007-08-22 | $74.38 | $233.57 | 1,332,600 | — | — |
| 2007-08-21 | $73.38 | $230.43 | 1,479,000 | — | — |
| 2007-08-20 | $73.52 | $230.87 | 1,753,522 | — | — |
| 2007-08-17 | $73.20 | $229.86 | 2,566,574 | — | — |
| 2007-08-16 | $71.30 | $223.90 | 2,090,244 | — | — |
| 2007-08-15 | $72.40 | $227.35 | 2,174,238 | — | — |
| 2007-08-14 | $73.50 | $230.81 | 1,859,345 | — | — |
| 2007-08-13 | $74.19 | $232.97 | 1,578,100 | — | — |
| 2007-08-10 | $74.13 | $232.78 | 2,885,189 | — | — |
| 2007-08-09 | $74.59 | $234.23 | 2,069,372 | — | — |
| 2007-08-08 | $77.41 | $243.08 | 1,633,200 | — | — |
| 2007-08-07 | $76.57 | $240.45 | 1,808,240 | — | — |
| 2007-08-06 | $75.93 | $238.44 | 2,506,800 | — | — |
| 2007-08-03 | $74.42 | $233.70 | 1,092,400 | — | — |
| 2007-08-02 | $76.53 | $240.32 | 1,474,200 | — | — |
| 2007-08-01 | $77.39 | $243.02 | 431,000 | — | — |
| 2007-07-31 | $77.59 | $241.39 | 1,883,452 | — | — |
| 2007-07-30 | $77.94 | $242.48 | 1,500,150 | — | — |
| 2007-07-27 | $77.29 | $240.46 | 2,752,200 | — | — |
| 2007-07-26 | $79.47 | $247.24 | 2,198,222 | — | — |
| 2007-07-25 | $81.10 | $252.31 | 2,026,856 | — | — |
| 2007-07-24 | $80.53 | $250.54 | 1,019,176 | — | — |
| 2007-07-23 | $83.32 | $259.21 | 1,488,200 | — | — |
| 2007-07-20 | $82.32 | $256.10 | 1,551,500 | — | — |
| 2007-07-19 | $83.32 | $259.21 | 1,508,100 | — | — |
| 2007-07-18 | $83.75 | $260.55 | 1,854,225 | — | — |
| 2007-07-17 | $83.40 | $259.46 | 2,260,000 | — | — |
| 2007-07-16 | $82.91 | $257.94 | 1,297,993 | — | — |
| 2007-07-13 | $84.22 | $262.02 | 2,153,440 | — | — |
| 2007-07-12 | $85.47 | $265.90 | 1,839,900 | — | — |
| 2007-07-11 | $84.22 | $262.02 | 1,527,400 | — | — |
| 2007-07-10 | $83.88 | $260.96 | 1,845,132 | — | — |
| 2007-07-09 | $85.34 | $265.50 | 1,098,800 | — | — |
| 2007-07-06 | $85.18 | $265.00 | 0 | — | — |
| 2007-07-05 | $82.89 | $257.88 | 1,434,900 | — | — |
| 2007-07-03 | $83.95 | $261.17 | 1,003,900 | — | — |
| 2007-07-02 | $83.39 | $259.43 | 2,077,647 | — | — |
| 2007-06-29 | $81.20 | $252.62 | 1,089,900 | — | — |
| 2007-06-28 | $80.14 | $249.32 | 1,628,100 | — | — |
| 2007-06-27 | $78.86 | $245.34 | 1,849,900 | — | — |
| 2007-06-26 | $78.48 | $244.16 | 1,128,920 | — | — |
| 2007-06-25 | $78.92 | $245.53 | 1,151,600 | — | — |
| 2007-06-22 | $78.76 | $245.03 | 1,638,700 | — | — |
| 2007-06-21 | $79.80 | $248.26 | 964,600 | — | — |
| 2007-06-20 | $78.38 | $243.85 | 1,451,600 | — | — |
| 2007-06-19 | $79.38 | $246.96 | 1,251,200 | — | — |
| 2007-06-18 | $79.36 | $246.90 | 771,078 | — | — |
| 2007-06-15 | $79.14 | $246.21 | 1,331,200 | — | — |
| 2007-06-14 | $77.51 | $241.14 | 905,700 | — | — |
| 2007-06-13 | $75.76 | $235.70 | 1,087,000 | — | — |
| 2007-06-12 | $74.90 | $233.02 | 1,568,780 | — | — |
| 2007-06-11 | $76.12 | $236.82 | 1,298,200 | — | — |
| 2007-06-08 | $77.10 | $239.86 | 1,887,312 | — | — |
| 2007-06-07 | $75.75 | $235.66 | 2,378,400 | — | — |
| 2007-06-06 | $76.21 | $237.10 | 1,543,735 | — | — |
| 2007-06-05 | $76.70 | $238.62 | 1,343,700 | — | — |
| 2007-06-04 | $76.52 | $238.06 | 1,074,700 | — | — |
| 2007-06-01 | $75.40 | $234.58 | 996,600 | — | — |
| 2007-05-31 | $74.30 | $231.15 | 1,101,171 | — | — |
| 2007-05-30 | $73.97 | $230.13 | 3,328,600 | — | — |
| 2007-05-29 | $73.78 | $229.54 | 1,148,900 | — | — |
| 2007-05-25 | $74.99 | $233.30 | 920,300 | — | — |
| 2007-05-24 | $74.29 | $231.12 | 1,650,908 | — | — |
| 2007-05-23 | $74.84 | $232.83 | 1,363,900 | — | — |
| 2007-05-22 | $74.52 | $231.84 | 952,700 | — | — |
| 2007-05-21 | $74.84 | $232.83 | 2,185,094 | — | — |
| 2007-05-18 | $74.28 | $231.09 | 1,901,484 | — | — |
| 2007-05-17 | $72.71 | $226.21 | 2,403,200 | — | — |
| 2007-05-16 | $70.51 | $219.36 | 1,037,000 | — | — |
| 2007-05-15 | $70.24 | $218.52 | 911,700 | — | — |
| 2007-05-14 | $70.50 | $219.33 | 1,887,155 | — | — |
| 2007-05-11 | $70.10 | $218.09 | 3,575,300 | — | — |
| 2007-05-10 | $69.14 | $215.10 | 3,671,400 | — | — |
| 2007-05-09 | $71.07 | $221.10 | 792,400 | — | — |
| 2007-05-08 | $71.99 | $221.73 | 710,100 | — | — |
| 2007-05-07 | $72.00 | $221.76 | 876,800 | — | — |
| 2007-05-04 | $72.22 | $222.44 | 1,792,644 | — | — |
| 2007-05-03 | $71.45 | $220.06 | 1,312,500 | — | — |
| 2007-05-02 | $70.69 | $217.72 | 898,800 | — | — |
| 2007-05-01 | $69.47 | $213.97 | 892,200 | — | — |
| 2007-04-30 | $69.35 | $213.60 | 1,033,100 | — | — |
| 2007-04-27 | $70.11 | $215.94 | 798,100 | — | — |
| 2007-04-26 | $70.05 | $215.75 | 1,486,581 | — | — |
| 2007-04-25 | $70.56 | $217.32 | 1,285,550 | — | — |
| 2007-04-24 | $69.50 | $214.06 | 1,197,500 | — | — |
| 2007-04-23 | $69.90 | $215.29 | 1,028,100 | — | — |
| 2007-04-20 | $70.24 | $216.34 | 874,400 | — | — |
| 2007-04-19 | $69.44 | $213.87 | 1,090,120 | — | — |
| 2007-04-18 | $69.71 | $214.70 | 1,195,200 | — | — |
| 2007-04-17 | $69.59 | $214.33 | 1,418,600 | — | — |
| 2007-04-16 | $69.35 | $213.60 | 1,428,259 | — | — |
| 2007-04-13 | $69.12 | $212.89 | 1,855,700 | — | — |
| 2007-04-12 | $67.88 | $209.07 | 1,024,700 | — | — |
| 2007-04-11 | $66.94 | $206.17 | 1,010,800 | — | — |
| 2007-04-10 | $66.66 | $205.31 | 2,363,900 | — | — |
| 2007-04-09 | $66.60 | $205.13 | 507,363 | — | — |
| 2007-04-05 | $67.04 | $206.48 | 2,303,100 | — | — |
| 2007-04-04 | $66.44 | $204.63 | 1,958,500 | — | — |
| 2007-04-03 | $66.60 | $205.13 | 650,700 | — | — |
| 2007-04-02 | $66.30 | $204.20 | 744,902 | — | — |
| 2007-03-30 | $66.30 | $204.20 | 1,684,800 | — | — |
| 2007-03-29 | $67.27 | $207.19 | 1,137,700 | — | — |
| 2007-03-28 | $66.73 | $205.53 | 1,887,700 | — | — |
| 2007-03-27 | $66.61 | $205.16 | 800,400 | — | — |
| 2007-03-26 | $66.55 | $204.97 | 2,194,601 | — | — |
| 2007-03-23 | $66.09 | $203.55 | 1,553,700 | — | — |
| 2007-03-22 | $65.29 | $201.09 | 3,585,400 | — | — |
| 2007-03-21 | $65.33 | $201.21 | 928,700 | — | — |
| 2007-03-20 | $64.20 | $197.73 | 867,850 | — | — |
| 2007-03-19 | $63.89 | $196.78 | 1,249,800 | — | — |
| 2007-03-16 | $63.45 | $195.42 | 1,103,000 | — | — |
| 2007-03-15 | $63.90 | $196.81 | 1,459,500 | — | — |
| 2007-03-14 | $64.29 | $198.01 | 1,221,800 | — | — |
| 2007-03-13 | $63.78 | $196.44 | 1,227,800 | — | — |
| 2007-03-12 | $64.97 | $200.11 | 784,500 | — | — |
| 2007-03-09 | $65.12 | $200.57 | 1,064,900 | — | — |
| 2007-03-08 | $65.05 | $200.35 | 2,411,400 | — | — |
| 2007-03-07 | $65.26 | $201.00 | 2,071,700 | — | — |
| 2007-03-06 | $64.39 | $198.32 | 4,177,200 | — | — |
| 2007-03-05 | $63.08 | $194.28 | 1,850,306 | — | — |
| 2007-03-02 | $64.20 | $197.73 | 1,620,000 | — | — |
| 2007-03-01 | $65.70 | $202.35 | 2,240,838 | — | — |
| 2007-02-28 | $65.01 | $200.23 | 4,886,100 | — | — |
| 2007-02-27 | $65.92 | $203.03 | 1,830,500 | — | — |
| 2007-02-26 | $67.17 | $206.88 | 962,749 | — | — |
| 2007-02-23 | $67.06 | $206.54 | 754,600 | — | — |
| 2007-02-22 | $66.60 | $205.13 | 1,285,800 | — | — |
| 2007-02-21 | $65.99 | $203.25 | 1,146,400 | — | — |
| 2007-02-20 | $65.77 | $202.57 | 968,600 | — | — |
| 2007-02-16 | $66.59 | $205.09 | 742,600 | — | — |
| 2007-02-15 | $67.13 | $206.76 | 1,726,200 | — | — |
| 2007-02-14 | $66.85 | $205.90 | 1,670,935 | — | — |
| 2007-02-13 | $66.95 | $206.20 | 1,040,722 | — | — |
| 2007-02-12 | $66.30 | $204.20 | 880,506 | — | — |
| 2007-02-09 | $66.53 | $204.91 | 1,226,500 | — | — |
| 2007-02-08 | $67.74 | $208.64 | 1,088,200 | — | — |
| 2007-02-07 | $67.32 | $207.34 | 1,223,700 | — | — |
| 2007-02-06 | $68.33 | $208.45 | 994,700 | — | — |
| 2007-02-05 | $68.39 | $208.63 | 1,362,700 | — | — |
| 2007-02-02 | $68.02 | $207.51 | 1,787,700 | — | — |
| 2007-02-01 | $69.48 | $211.96 | 1,363,600 | — | — |
| 2007-01-31 | $68.25 | $208.21 | 1,647,100 | — | — |
| 2007-01-30 | $68.40 | $208.67 | 941,500 | — | — |
| 2007-01-29 | $67.55 | $206.07 | 1,065,600 | — | — |
| 2007-01-26 | $68.20 | $208.06 | 1,221,600 | — | — |
| 2007-01-25 | $67.81 | $206.87 | 1,259,500 | — | — |
| 2007-01-24 | $69.30 | $211.41 | 1,538,400 | — | — |
| 2007-01-23 | $69.18 | $211.05 | 1,167,500 | — | — |
| 2007-01-22 | $67.92 | $207.20 | 1,177,600 | — | — |
| 2007-01-19 | $68.80 | $209.89 | 1,090,000 | — | — |
| 2007-01-18 | $68.11 | $207.78 | 1,429,900 | — | — |
| 2007-01-17 | $68.24 | $208.18 | 1,309,800 | — | — |
| 2007-01-16 | $67.48 | $205.86 | 1,884,500 | — | — |
| 2007-01-12 | $67.81 | $206.87 | 1,625,100 | — | — |
| 2007-01-11 | $66.28 | $202.20 | 1,684,500 | — | — |
| 2007-01-10 | $65.97 | $201.25 | 1,708,800 | — | — |
| 2007-01-09 | $66.53 | $202.96 | 1,588,900 | — | — |
| 2007-01-08 | $66.80 | $203.78 | 1,447,900 | — | — |
| 2007-01-05 | $67.39 | $205.58 | 2,161,500 | — | — |
| 2007-01-04 | $68.65 | $209.43 | 1,936,000 | — | — |
| 2007-01-03 | $69.77 | $212.84 | 1,579,000 | — | — |