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 | $98.37 | $184.12 | 4,525,500 | — | — |
| 2007-12-28 | $98.80 | $184.92 | 4,536,200 | — | — |
| 2007-12-27 | $97.35 | $182.21 | 5,139,300 | — | — |
| 2007-12-26 | $98.55 | $184.46 | 5,696,200 | — | — |
| 2007-12-24 | $95.83 | $179.37 | 2,205,300 | — | — |
| 2007-12-21 | $94.64 | $177.14 | 10,431,600 | — | — |
| 2007-12-20 | $90.78 | $169.91 | 7,830,600 | — | — |
| 2007-12-19 | $91.11 | $170.53 | 9,684,100 | — | — |
| 2007-12-18 | $90.39 | $169.18 | 7,041,200 | — | — |
| 2007-12-17 | $90.28 | $168.98 | 12,581,100 | — | — |
| 2007-12-14 | $94.57 | $177.01 | 6,158,900 | — | — |
| 2007-12-13 | $96.62 | $180.84 | 6,842,600 | — | — |
| 2007-12-12 | $97.65 | $182.77 | 9,782,000 | — | — |
| 2007-12-11 | $95.50 | $178.75 | 6,373,700 | — | — |
| 2007-12-10 | $98.45 | $184.27 | 5,090,500 | — | — |
| 2007-12-07 | $97.19 | $181.91 | 5,813,400 | — | — |
| 2007-12-06 | $98.89 | $185.09 | 6,532,900 | — | — |
| 2007-12-05 | $95.80 | $179.31 | 9,385,200 | — | — |
| 2007-12-04 | $93.84 | $175.64 | 8,229,400 | — | — |
| 2007-12-03 | $93.84 | $175.64 | 6,798,000 | — | — |
| 2007-11-30 | $93.45 | $174.58 | 9,760,100 | — | — |
| 2007-11-29 | $92.16 | $172.17 | 6,891,700 | — | — |
| 2007-11-28 | $90.63 | $169.32 | 9,287,600 | — | — |
| 2007-11-27 | $89.17 | $166.59 | 10,845,300 | — | — |
| 2007-11-26 | $90.56 | $169.18 | 6,951,700 | — | — |
| 2007-11-23 | $94.11 | $175.82 | 3,033,900 | — | — |
| 2007-11-21 | $91.78 | $171.46 | 8,195,300 | — | — |
| 2007-11-20 | $93.26 | $174.23 | 9,089,700 | — | — |
| 2007-11-19 | $91.52 | $170.98 | 6,135,900 | — | — |
| 2007-11-16 | $93.46 | $174.60 | 8,596,600 | — | — |
| 2007-11-15 | $90.84 | $169.71 | 8,611,600 | — | — |
| 2007-11-14 | $93.29 | $174.28 | 9,658,300 | — | — |
| 2007-11-13 | $92.94 | $173.63 | 10,637,100 | — | — |
| 2007-11-12 | $91.04 | $170.08 | 10,868,200 | — | — |
| 2007-11-09 | $94.76 | $177.03 | 7,754,100 | — | — |
| 2007-11-08 | $96.33 | $179.96 | 11,347,000 | — | — |
| 2007-11-07 | $94.76 | $177.03 | 9,913,300 | — | — |
| 2007-11-06 | $98.15 | $183.36 | 8,897,400 | — | — |
| 2007-11-05 | $97.68 | $182.49 | 8,061,800 | — | — |
| 2007-11-02 | $98.82 | $184.62 | 9,610,100 | — | — |
| 2007-11-01 | $96.15 | $179.63 | 13,658,700 | — | — |
| 2007-10-31 | $96.57 | $180.41 | 15,816,800 | — | — |
| 2007-10-30 | $95.99 | $179.33 | 9,194,400 | — | — |
| 2007-10-29 | $99.79 | $186.43 | 5,794,700 | — | — |
| 2007-10-26 | $99.51 | $185.91 | 7,978,200 | — | — |
| 2007-10-25 | $98.10 | $183.27 | 15,077,200 | — | — |
| 2007-10-24 | $100.86 | $188.43 | 12,744,100 | — | — |
| 2007-10-23 | $99.92 | $186.67 | 14,655,900 | — | — |
| 2007-10-22 | $95.34 | $178.11 | 24,007,900 | — | — |
| 2007-10-19 | $99.32 | $185.55 | 38,174,400 | — | — |
| 2007-10-18 | $111.62 | $208.53 | 7,668,400 | — | — |
| 2007-10-17 | $111.03 | $207.43 | 8,270,500 | — | — |
| 2007-10-16 | $112.09 | $209.41 | 9,004,100 | — | — |
| 2007-10-15 | $111.39 | $208.10 | 8,366,800 | — | — |
| 2007-10-12 | $109.84 | $205.20 | 5,408,600 | — | — |
| 2007-10-11 | $108.58 | $202.85 | 10,479,500 | — | — |
| 2007-10-10 | $108.26 | $202.25 | 11,740,400 | — | — |
| 2007-10-09 | $104.63 | $195.47 | 7,698,400 | — | — |
| 2007-10-08 | $103.95 | $194.20 | 4,822,300 | — | — |
| 2007-10-05 | $104.93 | $196.03 | 6,583,900 | — | — |
| 2007-10-04 | $106.19 | $198.38 | 6,393,700 | — | — |
| 2007-10-03 | $105.76 | $197.58 | 6,443,400 | — | — |
| 2007-10-02 | $106.47 | $198.91 | 7,740,200 | — | — |
| 2007-10-01 | $106.59 | $199.13 | 7,306,800 | — | — |
| 2007-09-28 | $105.00 | $196.16 | 7,144,800 | — | — |
| 2007-09-27 | $105.03 | $196.22 | 6,957,100 | — | — |
| 2007-09-26 | $103.00 | $192.43 | 10,745,800 | — | — |
| 2007-09-25 | $104.62 | $195.45 | 7,477,300 | — | — |
| 2007-09-24 | $104.92 | $196.01 | 7,877,900 | — | — |
| 2007-09-21 | $106.20 | $198.40 | 12,232,600 | — | — |
| 2007-09-20 | $107.27 | $200.40 | 7,044,200 | — | — |
| 2007-09-19 | $106.97 | $199.84 | 9,241,000 | — | — |
| 2007-09-18 | $104.79 | $195.77 | 11,482,900 | — | — |
| 2007-09-17 | $99.63 | $186.13 | 5,695,300 | — | — |
| 2007-09-14 | $100.37 | $187.51 | 5,880,200 | — | — |
| 2007-09-13 | $100.55 | $187.85 | 6,545,500 | — | — |
| 2007-09-12 | $99.82 | $186.48 | 9,977,900 | — | — |
| 2007-09-11 | $100.18 | $187.16 | 10,234,900 | — | — |
| 2007-09-10 | $99.03 | $185.01 | 9,251,800 | — | — |
| 2007-09-07 | $97.47 | $182.09 | 7,660,500 | — | — |
| 2007-09-06 | $97.61 | $182.36 | 11,301,600 | — | — |
| 2007-09-05 | $99.11 | $185.16 | 8,375,300 | — | — |
| 2007-09-04 | $100.14 | $187.08 | 9,103,400 | — | — |
| 2007-08-31 | $96.50 | $180.28 | 6,249,100 | — | — |
| 2007-08-30 | $95.00 | $177.15 | 6,474,700 | — | — |
| 2007-08-29 | $95.72 | $178.50 | 8,313,300 | — | — |
| 2007-08-28 | $91.31 | $170.27 | 6,855,500 | — | — |
| 2007-08-27 | $93.14 | $173.68 | 4,375,300 | — | — |
| 2007-08-24 | $94.23 | $175.72 | 6,692,100 | — | — |
| 2007-08-23 | $92.42 | $172.34 | 6,445,000 | — | — |
| 2007-08-22 | $91.04 | $169.77 | 6,715,900 | — | — |
| 2007-08-21 | $89.25 | $166.43 | 6,606,700 | — | — |
| 2007-08-20 | $90.70 | $169.13 | 7,845,400 | — | — |
| 2007-08-17 | $88.56 | $165.14 | 13,075,300 | — | — |
| 2007-08-16 | $85.84 | $160.07 | 17,268,400 | — | — |
| 2007-08-15 | $87.24 | $162.68 | 10,168,800 | — | — |
| 2007-08-14 | $89.17 | $166.28 | 7,292,600 | — | — |
| 2007-08-13 | $90.68 | $169.10 | 7,018,300 | — | — |
| 2007-08-10 | $92.10 | $171.74 | 10,545,700 | — | — |
| 2007-08-09 | $92.20 | $171.93 | 11,952,300 | — | — |
| 2007-08-08 | $93.72 | $174.77 | 15,914,900 | — | — |
| 2007-08-07 | $88.76 | $165.52 | 14,791,200 | — | — |
| 2007-08-06 | $87.25 | $162.70 | 14,800,400 | — | — |
| 2007-08-03 | $87.74 | $163.61 | 12,609,700 | — | — |
| 2007-08-02 | $92.00 | $171.56 | 14,045,800 | — | — |
| 2007-08-01 | $94.62 | $176.44 | 12,690,100 | — | — |
| 2007-07-31 | $94.72 | $176.63 | 9,918,300 | — | — |
| 2007-07-30 | $95.35 | $177.81 | 10,050,000 | — | — |
| 2007-07-27 | $93.02 | $173.46 | 15,021,600 | — | — |
| 2007-07-26 | $94.64 | $176.48 | 12,893,000 | — | — |
| 2007-07-25 | $96.91 | $180.71 | 10,292,800 | — | — |
| 2007-07-24 | $94.80 | $176.78 | 9,720,000 | — | — |
| 2007-07-23 | $96.32 | $179.61 | 10,359,700 | — | — |
| 2007-07-20 | $96.68 | $180.29 | 18,167,700 | — | — |
| 2007-07-19 | $93.45 | $174.26 | 10,932,000 | — | — |
| 2007-07-18 | $91.20 | $170.07 | 9,717,900 | — | — |
| 2007-07-17 | $89.87 | $167.59 | 9,261,400 | — | — |
| 2007-07-16 | $90.54 | $168.84 | 8,714,200 | — | — |
| 2007-07-13 | $89.64 | $167.16 | 8,540,000 | — | — |
| 2007-07-12 | $88.51 | $165.05 | 8,722,100 | — | — |
| 2007-07-11 | $87.00 | $162.23 | 9,113,200 | — | — |
| 2007-07-10 | $87.27 | $162.74 | 9,347,600 | — | — |
| 2007-07-09 | $88.34 | $164.73 | 6,841,500 | — | — |
| 2007-07-06 | $88.33 | $164.71 | 7,103,100 | — | — |
| 2007-07-05 | $87.98 | $164.06 | 6,607,200 | — | — |
| 2007-07-03 | $87.89 | $163.89 | 3,714,900 | — | — |
| 2007-07-02 | $86.74 | $161.75 | 8,958,500 | — | — |
| 2007-06-29 | $84.94 | $158.39 | 11,807,100 | — | — |
| 2007-06-28 | $85.55 | $159.53 | 9,784,000 | — | — |
| 2007-06-27 | $86.97 | $162.18 | 13,202,500 | — | — |
| 2007-06-26 | $86.29 | $160.91 | 12,607,900 | — | — |
| 2007-06-25 | $87.16 | $162.53 | 19,532,200 | — | — |
| 2007-06-22 | $89.20 | $166.34 | 55,743,800 | — | — |
| 2007-06-21 | $85.76 | $159.92 | 9,602,900 | — | — |
| 2007-06-20 | $84.76 | $158.06 | 11,527,800 | — | — |
| 2007-06-19 | $85.77 | $159.94 | 7,980,200 | — | — |
| 2007-06-18 | $85.45 | $159.34 | 7,501,600 | — | — |
| 2007-06-15 | $84.60 | $157.76 | 9,580,200 | — | — |
| 2007-06-14 | $84.23 | $157.07 | 7,370,300 | — | — |
| 2007-06-13 | $81.96 | $152.84 | 8,762,300 | — | — |
| 2007-06-12 | $78.74 | $146.83 | 7,404,000 | — | — |
| 2007-06-11 | $80.18 | $149.52 | 7,166,300 | — | — |
| 2007-06-08 | $78.76 | $146.87 | 8,746,200 | — | — |
| 2007-06-07 | $77.78 | $145.04 | 8,180,300 | — | — |
| 2007-06-06 | $79.78 | $148.77 | 9,354,900 | — | — |
| 2007-06-05 | $79.20 | $147.69 | 7,336,700 | — | — |
| 2007-06-04 | $80.06 | $149.29 | 7,165,400 | — | — |
| 2007-06-01 | $78.19 | $145.48 | 8,220,300 | — | — |
| 2007-05-31 | $77.87 | $144.88 | 11,261,000 | — | — |
| 2007-05-30 | $79.91 | $148.68 | 6,798,700 | — | — |
| 2007-05-29 | $77.88 | $144.90 | 7,276,000 | — | — |
| 2007-05-25 | $79.24 | $147.43 | 5,577,000 | — | — |
| 2007-05-24 | $78.85 | $146.71 | 8,610,500 | — | — |
| 2007-05-23 | $80.60 | $149.96 | 9,079,100 | — | — |
| 2007-05-22 | $79.11 | $147.19 | 7,443,700 | — | — |
| 2007-05-21 | $80.14 | $149.11 | 9,980,400 | — | — |
| 2007-05-18 | $79.40 | $147.73 | 9,672,200 | — | — |
| 2007-05-17 | $78.71 | $146.45 | 11,048,800 | — | — |
| 2007-05-16 | $76.50 | $142.34 | 7,575,800 | — | — |
| 2007-05-15 | $75.51 | $140.49 | 8,311,700 | — | — |
| 2007-05-14 | $74.74 | $139.06 | 5,804,200 | — | — |
| 2007-05-11 | $74.38 | $138.39 | 6,951,600 | — | — |
| 2007-05-10 | $72.92 | $135.67 | 5,625,800 | — | — |
| 2007-05-09 | $74.35 | $138.33 | 8,084,900 | — | — |
| 2007-05-08 | $74.63 | $138.86 | 6,830,700 | — | — |
| 2007-05-07 | $75.00 | $139.54 | 6,109,500 | — | — |
| 2007-05-04 | $74.61 | $138.82 | 8,948,500 | — | — |
| 2007-05-03 | $74.77 | $139.12 | 8,028,000 | — | — |
| 2007-05-02 | $73.96 | $137.61 | 9,375,000 | — | — |
| 2007-05-01 | $73.83 | $137.37 | 9,415,600 | — | — |
| 2007-04-30 | $73.83 | $137.37 | 9,997,700 | — | — |
| 2007-04-27 | $75.64 | $140.74 | 6,965,800 | — | — |
| 2007-04-26 | $75.54 | $140.55 | 6,844,100 | — | — |
| 2007-04-25 | $75.87 | $141.16 | 9,815,800 | — | — |
| 2007-04-24 | $74.80 | $139.17 | 8,447,800 | — | — |
| 2007-04-23 | $74.55 | $138.71 | 10,639,300 | — | — |
| 2007-04-20 | $75.23 | $139.97 | 16,289,000 | — | — |
| 2007-04-19 | $74.32 | $138.28 | 12,048,400 | — | — |
| 2007-04-18 | $74.91 | $139.38 | 15,764,400 | — | — |
| 2007-04-17 | $77.50 | $144.20 | 12,196,100 | — | — |
| 2007-04-16 | $77.57 | $144.33 | 13,571,300 | — | — |
| 2007-04-13 | $76.00 | $141.40 | 8,476,400 | — | — |
| 2007-04-12 | $75.31 | $140.12 | 9,372,500 | — | — |
| 2007-04-11 | $72.99 | $135.80 | 9,657,000 | — | — |
| 2007-04-10 | $73.13 | $136.06 | 8,286,000 | — | — |
| 2007-04-09 | $71.57 | $133.16 | 6,288,800 | — | — |
| 2007-04-05 | $71.84 | $133.66 | 7,056,200 | — | — |
| 2007-04-04 | $71.39 | $132.83 | 6,502,100 | — | — |
| 2007-04-03 | $70.95 | $132.01 | 6,226,700 | — | — |
| 2007-04-02 | $70.82 | $131.77 | 10,567,000 | — | — |
| 2007-03-30 | $69.10 | $128.57 | 8,111,200 | — | — |
| 2007-03-29 | $70.67 | $131.49 | 7,943,700 | — | — |
| 2007-03-28 | $69.32 | $128.98 | 10,932,800 | — | — |
| 2007-03-27 | $69.86 | $129.98 | 8,643,800 | — | — |
| 2007-03-26 | $69.58 | $129.46 | 10,039,800 | — | — |
| 2007-03-23 | $69.10 | $128.57 | 6,924,900 | — | — |
| 2007-03-22 | $68.99 | $128.36 | 12,763,900 | — | — |
| 2007-03-21 | $67.92 | $126.37 | 10,651,400 | — | — |
| 2007-03-20 | $65.80 | $122.43 | 12,354,700 | — | — |
| 2007-03-19 | $66.24 | $123.25 | 8,081,400 | — | — |
| 2007-03-16 | $64.48 | $119.97 | 9,474,100 | — | — |
| 2007-03-15 | $64.40 | $119.82 | 7,776,200 | — | — |
| 2007-03-14 | $64.93 | $120.81 | 12,327,800 | — | — |
| 2007-03-13 | $64.11 | $119.28 | 8,565,700 | — | — |
| 2007-03-12 | $65.00 | $120.94 | 5,505,200 | — | — |
| 2007-03-09 | $65.10 | $121.12 | 8,591,100 | — | — |
| 2007-03-08 | $65.68 | $122.20 | 8,212,900 | — | — |
| 2007-03-07 | $65.06 | $121.05 | 11,143,900 | — | — |
| 2007-03-06 | $63.28 | $117.74 | 8,057,900 | — | — |
| 2007-03-05 | $61.67 | $114.74 | 10,379,200 | — | — |
| 2007-03-02 | $62.25 | $115.82 | 9,234,400 | — | — |
| 2007-03-01 | $63.42 | $118.00 | 11,055,500 | — | — |
| 2007-02-28 | $62.80 | $116.85 | 11,163,300 | — | — |
| 2007-02-27 | $62.80 | $116.85 | 12,576,100 | — | — |
| 2007-02-26 | $65.20 | $121.31 | 7,092,300 | — | — |
| 2007-02-23 | $64.58 | $120.16 | 7,536,400 | — | — |
| 2007-02-22 | $64.97 | $120.88 | 10,270,200 | — | — |
| 2007-02-21 | $63.55 | $118.24 | 8,198,500 | — | — |
| 2007-02-20 | $62.34 | $115.99 | 9,200,900 | — | — |
| 2007-02-16 | $63.33 | $117.83 | 7,350,900 | — | — |
| 2007-02-15 | $63.79 | $118.36 | 9,088,300 | — | — |
| 2007-02-14 | $64.66 | $119.98 | 7,184,000 | — | — |
| 2007-02-13 | $64.60 | $119.86 | 6,641,400 | — | — |
| 2007-02-12 | $63.60 | $118.01 | 9,093,800 | — | — |
| 2007-02-09 | $64.46 | $119.60 | 7,720,300 | — | — |
| 2007-02-08 | $64.95 | $120.51 | 6,947,900 | — | — |
| 2007-02-07 | $64.45 | $119.59 | 6,593,900 | — | — |
| 2007-02-06 | $64.87 | $120.37 | 9,343,600 | — | — |
| 2007-02-05 | $65.12 | $120.83 | 6,071,800 | — | — |
| 2007-02-02 | $65.12 | $120.83 | 8,848,600 | — | — |
| 2007-02-01 | $64.39 | $119.47 | 11,514,400 | — | — |
| 2007-01-31 | $63.49 | $117.80 | 12,777,800 | — | — |
| 2007-01-30 | $63.46 | $117.75 | 9,442,700 | — | — |
| 2007-01-29 | $62.02 | $115.08 | 7,297,600 | — | — |
| 2007-01-26 | $62.65 | $116.25 | 7,423,100 | — | — |
| 2007-01-25 | $62.62 | $116.19 | 8,387,200 | — | — |
| 2007-01-24 | $64.01 | $118.77 | 10,901,500 | — | — |
| 2007-01-23 | $63.62 | $118.05 | 13,556,200 | — | — |
| 2007-01-22 | $61.00 | $113.18 | 15,783,100 | — | — |
| 2007-01-19 | $61.00 | $113.18 | 18,668,500 | — | — |
| 2007-01-18 | $57.90 | $107.43 | 13,552,800 | — | — |
| 2007-01-17 | $58.48 | $108.51 | 14,842,900 | — | — |
| 2007-01-16 | $57.79 | $107.23 | 12,805,900 | — | — |
| 2007-01-12 | $57.89 | $107.41 | 15,343,200 | — | — |
| 2007-01-11 | $56.52 | $104.87 | 14,208,800 | — | — |
| 2007-01-10 | $57.03 | $105.82 | 13,254,500 | — | — |
| 2007-01-09 | $58.19 | $107.97 | 16,272,000 | — | — |
| 2007-01-08 | $58.67 | $108.86 | 11,255,600 | — | — |
| 2007-01-05 | $59.20 | $109.84 | 10,295,500 | — | — |
| 2007-01-04 | $59.30 | $110.03 | 13,932,800 | — | — |
| 2007-01-03 | $60.82 | $112.85 | 13,473,900 | — | — |