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
- 1993-02-02 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 | $67.81 | $4,555.94 | 886,079 | — | — |
| 2007-12-28 | $66.74 | $4,484.55 | 751,911 | — | — |
| 2007-12-27 | $69.22 | $4,651.13 | 538,863 | — | — |
| 2007-12-26 | $71.01 | $4,771.30 | 461,379 | — | — |
| 2007-12-24 | $72.55 | $4,874.82 | 177,661 | — | — |
| 2007-12-21 | $71.06 | $4,774.87 | 728,071 | — | — |
| 2007-12-20 | $69.74 | $4,685.63 | 551,714 | — | — |
| 2007-12-19 | $70.34 | $4,726.09 | 756,821 | — | — |
| 2007-12-18 | $69.91 | $4,377.75 | 957,665 | — | — |
| 2007-12-17 | $69.42 | $4,346.71 | 746,024 | — | — |
| 2007-12-14 | $71.60 | $4,483.10 | 541,078 | — | — |
| 2007-12-13 | $74.23 | $4,648.32 | 799,508 | — | — |
| 2007-12-12 | $75.37 | $4,719.28 | 1,277,960 | — | — |
| 2007-12-11 | $77.79 | $4,871.20 | 727,256 | — | — |
| 2007-12-10 | $83.48 | $5,227.14 | 376,867 | — | — |
| 2007-12-07 | $81.56 | $5,107.39 | 595,648 | — | — |
| 2007-12-06 | $81.92 | $5,129.56 | 566,727 | — | — |
| 2007-12-05 | $78.89 | $4,939.95 | 564,362 | — | — |
| 2007-12-04 | $76.32 | $4,779.17 | 408,619 | — | — |
| 2007-12-03 | $78.40 | $4,908.90 | 560,368 | — | — |
| 2007-11-30 | $78.64 | $4,924.42 | 870,800 | — | — |
| 2007-11-29 | $76.64 | $4,799.12 | 740,300 | — | — |
| 2007-11-28 | $77.72 | $4,866.76 | 1,438,365 | — | — |
| 2007-11-27 | $73.17 | $4,581.79 | 1,709,819 | — | — |
| 2007-11-26 | $71.90 | $4,501.95 | 978,455 | — | — |
| 2007-11-23 | $76.32 | $4,779.17 | 458,555 | — | — |
| 2007-11-21 | $75.15 | $4,705.98 | 1,273,787 | — | — |
| 2007-11-20 | $76.55 | $4,793.58 | 1,398,628 | — | — |
| 2007-11-19 | $78.63 | $4,923.31 | 829,072 | — | — |
| 2007-11-16 | $82.18 | $5,146.19 | 619,422 | — | — |
| 2007-11-15 | $82.70 | $5,178.35 | 594,986 | — | — |
| 2007-11-14 | $83.34 | $5,218.27 | 675,271 | — | — |
| 2007-11-13 | $84.40 | $5,284.80 | 810,405 | — | — |
| 2007-11-12 | $82.54 | $5,168.37 | 730,844 | — | — |
| 2007-11-09 | $81.37 | $5,095.19 | 912,560 | — | — |
| 2007-11-08 | $81.72 | $5,117.37 | 1,268,868 | — | — |
| 2007-11-07 | $81.65 | $5,112.93 | 1,544,237 | — | — |
| 2007-11-06 | $84.72 | $5,304.76 | 719,855 | — | — |
| 2007-11-05 | $83.65 | $5,238.23 | 812,563 | — | — |
| 2007-11-02 | $84.75 | $5,306.98 | 1,542,034 | — | — |
| 2007-11-01 | $87.48 | $5,477.74 | 897,934 | — | — |
| 2007-10-31 | $89.25 | $5,588.63 | 681,088 | — | — |
| 2007-10-30 | $88.93 | $5,568.66 | 489,654 | — | — |
| 2007-10-29 | $88.74 | $5,556.47 | 685,888 | — | — |
| 2007-10-26 | $91.27 | $5,715.04 | 903,852 | — | — |
| 2007-10-25 | $91.46 | $5,727.24 | 782,113 | — | — |
| 2007-10-24 | $91.75 | $5,744.98 | 872,861 | — | — |
| 2007-10-23 | $94.42 | $5,912.41 | 427,536 | — | — |
| 2007-10-22 | $95.04 | $5,951.22 | 524,213 | — | — |
| 2007-10-19 | $94.12 | $5,893.56 | 690,640 | — | — |
| 2007-10-18 | $98.03 | $6,138.62 | 300,422 | — | — |
| 2007-10-17 | $98.35 | $6,158.58 | 609,484 | — | — |
| 2007-10-16 | $98.55 | $6,170.78 | 437,588 | — | — |
| 2007-10-15 | $100.78 | $6,310.49 | 394,106 | — | — |
| 2007-10-12 | $102.78 | $6,435.79 | 228,309 | — | — |
| 2007-10-11 | $103.75 | $6,496.78 | 486,491 | — | — |
| 2007-10-10 | $103.97 | $6,510.09 | 454,134 | — | — |
| 2007-10-09 | $104.13 | $6,520.07 | 374,567 | — | — |
| 2007-10-08 | $102.48 | $6,416.94 | 364,402 | — | — |
| 2007-10-05 | $103.93 | $6,507.87 | 697,013 | — | — |
| 2007-10-04 | $102.30 | $6,405.86 | 405,174 | — | — |
| 2007-10-03 | $102.09 | $6,392.55 | 421,212 | — | — |
| 2007-10-02 | $102.35 | $6,409.18 | 387,838 | — | — |
| 2007-10-01 | $101.54 | $6,358.17 | 613,725 | — | — |
| 2007-09-28 | $98.94 | $6,195.17 | 457,691 | — | — |
| 2007-09-27 | $99.56 | $6,233.98 | 547,027 | — | — |
| 2007-09-26 | $99.08 | $6,204.04 | 376,431 | — | — |
| 2007-09-25 | $98.00 | $6,136.40 | 493,268 | — | — |
| 2007-09-24 | $99.18 | $6,210.69 | 439,395 | — | — |
| 2007-09-21 | $97.79 | $6,123.09 | 612,759 | — | — |
| 2007-09-20 | $97.02 | $6,075.42 | 519,978 | — | — |
| 2007-09-19 | $100.16 | $5,973.67 | 827,459 | — | — |
| 2007-09-18 | $98.28 | $5,861.72 | 678,208 | — | — |
| 2007-09-17 | $95.57 | $5,700.12 | 324,873 | — | — |
| 2007-09-14 | $96.09 | $5,730.75 | 338,257 | — | — |
| 2007-09-13 | $95.66 | $5,705.41 | 513,315 | — | — |
| 2007-09-12 | $92.97 | $5,544.87 | 528,957 | — | — |
| 2007-09-11 | $92.65 | $5,525.86 | 511,056 | — | — |
| 2007-09-10 | $91.69 | $5,468.82 | 640,203 | — | — |
| 2007-09-07 | $93.04 | $5,549.10 | 706,330 | — | — |
| 2007-09-06 | $94.12 | $5,613.53 | 506,844 | — | — |
| 2007-09-05 | $93.59 | $5,581.83 | 480,505 | — | — |
| 2007-09-04 | $95.31 | $5,684.29 | 737,771 | — | — |
| 2007-08-31 | $94.70 | $5,648.38 | 1,076,041 | — | — |
| 2007-08-30 | $91.29 | $5,444.54 | 408,675 | — | — |
| 2007-08-29 | $90.05 | $5,370.61 | 583,507 | — | — |
| 2007-08-28 | $87.39 | $5,212.18 | 772,909 | — | — |
| 2007-08-27 | $89.62 | $5,345.25 | 392,355 | — | — |
| 2007-08-24 | $91.13 | $5,435.03 | 628,571 | — | — |
| 2007-08-23 | $92.07 | $5,491.01 | 659,742 | — | — |
| 2007-08-22 | $92.79 | $5,534.31 | 761,276 | — | — |
| 2007-08-21 | $92.81 | $5,535.37 | 657,596 | — | — |
| 2007-08-20 | $91.94 | $5,483.61 | 803,572 | — | — |
| 2007-08-17 | $90.68 | $5,408.63 | 1,073,895 | — | — |
| 2007-08-16 | $88.28 | $5,264.99 | 1,109,585 | — | — |
| 2007-08-15 | $84.26 | $5,025.24 | 601,295 | — | — |
| 2007-08-14 | $84.15 | $5,018.90 | 290,087 | — | — |
| 2007-08-13 | $86.47 | $5,157.26 | 844,965 | — | — |
| 2007-08-10 | $86.63 | $5,166.76 | 686,848 | — | — |
| 2007-08-09 | $89.45 | $5,334.70 | 1,033,971 | — | — |
| 2007-08-08 | $90.10 | $5,373.77 | 1,003,759 | — | — |
| 2007-08-07 | $86.90 | $5,182.60 | 1,052,663 | — | — |
| 2007-08-06 | $86.68 | $5,169.93 | 1,044,700 | — | — |
| 2007-08-03 | $84.63 | $5,047.42 | 1,209,029 | — | — |
| 2007-08-02 | $87.36 | $5,210.07 | 1,213,829 | — | — |
| 2007-08-01 | $86.33 | $5,148.81 | 1,185,932 | — | — |
| 2007-07-31 | $85.00 | $5,069.60 | 897,764 | — | — |
| 2007-07-30 | $85.07 | $5,073.82 | 1,082,931 | — | — |
| 2007-07-27 | $84.58 | $5,044.25 | 1,173,791 | — | — |
| 2007-07-26 | $88.01 | $5,249.14 | 868,513 | — | — |
| 2007-07-25 | $89.46 | $5,335.75 | 948,644 | — | — |
| 2007-07-24 | $89.82 | $5,356.87 | 546,463 | — | — |
| 2007-07-23 | $91.39 | $5,450.87 | 557,644 | — | — |
| 2007-07-20 | $93.20 | $5,558.60 | 768,843 | — | — |
| 2007-07-19 | $95.27 | $5,682.17 | 266,539 | — | — |
| 2007-07-18 | $95.01 | $5,666.33 | 604,853 | — | — |
| 2007-07-17 | $94.86 | $5,657.88 | 823,675 | — | — |
| 2007-07-16 | $95.17 | $5,675.84 | 695,431 | — | — |
| 2007-07-13 | $96.21 | $5,738.15 | 446,623 | — | — |
| 2007-07-12 | $95.36 | $5,687.46 | 686,566 | — | — |
| 2007-07-11 | $94.00 | $5,606.13 | 763,873 | — | — |
| 2007-07-10 | $93.80 | $5,594.51 | 948,136 | — | — |
| 2007-07-09 | $95.70 | $5,707.52 | 626,594 | — | — |
| 2007-07-06 | $96.49 | $5,755.05 | 747,158 | — | — |
| 2007-07-05 | $95.55 | $5,699.07 | 620,495 | — | — |
| 2007-07-03 | $93.89 | $5,599.79 | 523,084 | — | — |
| 2007-07-02 | $95.47 | $5,693.79 | 773,572 | — | — |
| 2007-06-29 | $93.34 | $5,567.06 | 1,336,595 | — | — |
| 2007-06-28 | $93.36 | $5,568.11 | 896,109 | — | — |
| 2007-06-27 | $93.64 | $5,585.01 | 1,499,625 | — | — |
| 2007-06-26 | $90.61 | $5,404.40 | 893,812 | — | — |
| 2007-06-25 | $90.88 | $5,420.24 | 1,028,879 | — | — |
| 2007-06-22 | $92.28 | $5,503.68 | 843,948 | — | — |
| 2007-06-21 | $93.78 | $5,593.45 | 1,021,660 | — | — |
| 2007-06-20 | $94.30 | $5,624.08 | 598,585 | — | — |
| 2007-06-19 | $96.78 | $5,771.94 | 921,538 | — | — |
| 2007-06-18 | $97.22 | $5,798.35 | 742,652 | — | — |
| 2007-06-15 | $100.23 | $5,694.05 | 1,388,887 | — | — |
| 2007-06-14 | $100.00 | $5,680.97 | 377,955 | — | — |
| 2007-06-13 | $101.26 | $5,752.40 | 750,196 | — | — |
| 2007-06-12 | $99.33 | $5,642.75 | 1,627,931 | — | — |
| 2007-06-11 | $101.97 | $5,792.65 | 619,778 | — | — |
| 2007-06-08 | $104.37 | $5,929.46 | 498,761 | — | — |
| 2007-06-07 | $103.51 | $5,880.17 | 694,189 | — | — |
| 2007-06-06 | $106.75 | $6,064.26 | 430,077 | — | — |
| 2007-06-05 | $107.51 | $6,107.52 | 474,802 | — | — |
| 2007-06-04 | $109.44 | $6,217.18 | 480,164 | — | — |
| 2007-06-01 | $108.98 | $6,191.02 | 356,271 | — | — |
| 2007-05-31 | $109.17 | $6,202.09 | 605,982 | — | — |
| 2007-05-30 | $110.13 | $6,256.41 | 883,785 | — | — |
| 2007-05-29 | $106.66 | $6,059.24 | 940,204 | — | — |
| 2007-05-25 | $104.55 | $5,939.52 | 460,007 | — | — |
| 2007-05-24 | $103.84 | $5,899.28 | 745,521 | — | — |
| 2007-05-23 | $105.65 | $6,001.89 | 651,667 | — | — |
| 2007-05-22 | $107.08 | $6,083.38 | 913,124 | — | — |
| 2007-05-21 | $106.68 | $6,060.25 | 621,175 | — | — |
| 2007-05-18 | $106.64 | $6,058.23 | 866,508 | — | — |
| 2007-05-17 | $108.41 | $6,158.83 | 549,488 | — | — |
| 2007-05-16 | $110.08 | $6,253.39 | 487,152 | — | — |
| 2007-05-15 | $111.12 | $6,312.75 | 499,649 | — | — |
| 2007-05-14 | $113.02 | $6,420.40 | 385,974 | — | — |
| 2007-05-11 | $114.02 | $6,477.74 | 325,720 | — | — |
| 2007-05-10 | $112.96 | $6,417.38 | 454,450 | — | — |
| 2007-05-09 | $114.84 | $6,524.01 | 354,999 | — | — |
| 2007-05-08 | $113.95 | $6,473.72 | 411,894 | — | — |
| 2007-05-07 | $114.29 | $6,492.83 | 483,854 | — | — |
| 2007-05-04 | $113.87 | $6,468.68 | 650,025 | — | — |
| 2007-05-03 | $114.38 | $6,497.85 | 424,713 | — | — |
| 2007-05-02 | $114.48 | $6,503.89 | 497,221 | — | — |
| 2007-05-01 | $114.13 | $6,483.78 | 710,227 | — | — |
| 2007-04-30 | $115.28 | $6,549.17 | 672,355 | — | — |
| 2007-04-27 | $117.11 | $6,652.79 | 412,572 | — | — |
| 2007-04-26 | $117.11 | $6,652.79 | 426,802 | — | — |
| 2007-04-25 | $117.12 | $6,653.79 | 499,077 | — | — |
| 2007-04-24 | $116.89 | $6,640.71 | 404,598 | — | — |
| 2007-04-23 | $117.32 | $6,664.86 | 470,284 | — | — |
| 2007-04-20 | $115.92 | $6,585.38 | 520,148 | — | — |
| 2007-04-19 | $114.52 | $6,505.91 | 556,855 | — | — |
| 2007-04-18 | $115.26 | $6,548.16 | 446,317 | — | — |
| 2007-04-17 | $115.88 | $6,583.37 | 495,587 | — | — |
| 2007-04-16 | $114.40 | $6,498.87 | 476,157 | — | — |
| 2007-04-13 | $114.47 | $6,502.89 | 435,555 | — | — |
| 2007-04-12 | $112.84 | $6,410.34 | 512,607 | — | — |
| 2007-04-11 | $113.42 | $6,443.54 | 579,786 | — | — |
| 2007-04-10 | $114.59 | $6,509.93 | 764,382 | — | — |
| 2007-04-09 | $113.71 | $6,459.64 | 266,878 | — | — |
| 2007-04-05 | $113.14 | $6,427.44 | 315,352 | — | — |
| 2007-04-04 | $113.33 | $6,438.50 | 630,048 | — | — |
| 2007-04-03 | $113.78 | $6,463.65 | 834,574 | — | — |
| 2007-04-02 | $111.39 | $6,327.84 | 493,437 | — | — |
| 2007-03-30 | $111.39 | $6,327.84 | 885,804 | — | — |
| 2007-03-29 | $111.12 | $6,312.75 | 576,931 | — | — |
| 2007-03-28 | $111.46 | $6,331.86 | 646,955 | — | — |
| 2007-03-27 | $111.56 | $6,337.90 | 663,582 | — | — |
| 2007-03-26 | $112.15 | $6,371.10 | 987,658 | — | — |
| 2007-03-23 | $112.71 | $6,403.29 | 887,030 | — | — |
| 2007-03-22 | $112.45 | $6,388.20 | 5,958,012 | — | — |
| 2007-03-21 | $113.21 | $6,431.46 | 1,057,801 | — | — |
| 2007-03-20 | $112.71 | $6,132.93 | 1,472,943 | — | — |
| 2007-03-19 | $112.36 | $6,113.65 | 1,056,107 | — | — |
| 2007-03-16 | $110.70 | $6,023.08 | 648,674 | — | — |
| 2007-03-15 | $112.01 | $6,094.38 | 538,331 | — | — |
| 2007-03-14 | $110.68 | $6,022.12 | 874,950 | — | — |
| 2007-03-13 | $111.01 | $6,040.43 | 969,199 | — | — |
| 2007-03-12 | $113.28 | $6,163.75 | 454,529 | — | — |
| 2007-03-09 | $113.12 | $6,155.09 | 589,211 | — | — |
| 2007-03-08 | $111.65 | $6,075.11 | 3,845,966 | — | — |
| 2007-03-07 | $110.31 | $6,001.88 | 470,510 | — | — |
| 2007-03-06 | $112.82 | $6,138.70 | 694,302 | — | — |
| 2007-03-05 | $109.28 | $5,946.00 | 588,533 | — | — |
| 2007-03-02 | $114.18 | $6,212.90 | 670,754 | — | — |
| 2007-03-01 | $115.87 | $6,304.43 | 979,659 | — | — |
| 2007-02-28 | $115.99 | $6,311.18 | 1,317,678 | — | — |
| 2007-02-27 | $114.25 | $6,216.76 | 728,466 | — | — |
| 2007-02-26 | $117.69 | $6,403.68 | 425,478 | — | — |
| 2007-02-23 | $118.20 | $6,431.62 | 357,174 | — | — |
| 2007-02-22 | $119.60 | $6,507.74 | 498,011 | — | — |
| 2007-02-21 | $120.56 | $6,559.77 | 535,112 | — | — |
| 2007-02-20 | $121.78 | $6,626.25 | 428,948 | — | — |
| 2007-02-16 | $121.85 | $6,630.11 | 237,118 | — | — |
| 2007-02-15 | $122.60 | $6,670.58 | 359,941 | — | — |
| 2007-02-14 | $121.80 | $6,627.22 | 462,960 | — | — |
| 2007-02-13 | $123.80 | $6,736.10 | 475,490 | — | — |
| 2007-02-12 | $122.15 | $6,646.49 | 586,824 | — | — |
| 2007-02-09 | $124.92 | $6,796.81 | 791,770 | — | — |
| 2007-02-08 | $126.28 | $6,870.99 | 615,865 | — | — |
| 2007-02-07 | $126.40 | $6,877.74 | 685,718 | — | — |
| 2007-02-06 | $121.67 | $6,620.48 | 294,549 | — | — |
| 2007-02-05 | $120.03 | $6,530.87 | 306,916 | — | — |
| 2007-02-02 | $120.03 | $6,530.87 | 335,094 | — | — |
| 2007-02-01 | $119.35 | $6,494.25 | 227,180 | — | — |
| 2007-01-31 | $118.86 | $6,467.27 | 283,255 | — | — |
| 2007-01-30 | $118.68 | $6,457.64 | 324,308 | — | — |
| 2007-01-29 | $117.57 | $6,396.94 | 355,085 | — | — |
| 2007-01-26 | $116.57 | $6,342.98 | 314,878 | — | — |
| 2007-01-25 | $116.06 | $6,315.04 | 526,190 | — | — |
| 2007-01-24 | $115.14 | $6,264.93 | 295,847 | — | — |
| 2007-01-23 | $113.88 | $6,196.52 | 508,628 | — | — |
| 2007-01-22 | $113.92 | $6,198.45 | 309,909 | — | — |
| 2007-01-19 | $114.31 | $6,219.65 | 391,678 | — | — |
| 2007-01-18 | $113.60 | $6,181.11 | 358,529 | — | — |
| 2007-01-17 | $114.86 | $6,249.51 | 286,473 | — | — |
| 2007-01-16 | $115.12 | $6,263.97 | 255,358 | — | — |
| 2007-01-12 | $114.13 | $6,210.01 | 227,744 | — | — |
| 2007-01-11 | $113.95 | $6,200.37 | 375,979 | — | — |
| 2007-01-10 | $113.17 | $6,157.97 | 364,346 | — | — |
| 2007-01-09 | $111.37 | $6,059.69 | 388,176 | — | — |
| 2007-01-08 | $109.83 | $5,975.87 | 185,787 | — | — |
| 2007-01-05 | $110.02 | $5,986.47 | 282,069 | — | — |
| 2007-01-04 | $111.90 | $6,088.60 | 287,659 | — | — |
| 2007-01-03 | $112.01 | $6,094.38 | 351,979 | — | — |