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
- 1980-03-17 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 | $81.20 | $106.80 | 1,492,500 | — | — |
| 2007-12-28 | $80.69 | $106.13 | 1,506,000 | — | — |
| 2007-12-27 | $80.77 | $105.93 | 1,557,200 | — | — |
| 2007-12-26 | $81.53 | $106.93 | 1,283,500 | — | — |
| 2007-12-24 | $82.23 | $107.84 | 896,100 | — | — |
| 2007-12-21 | $80.45 | $105.51 | 3,327,300 | — | — |
| 2007-12-20 | $79.38 | $104.11 | 2,473,200 | — | — |
| 2007-12-19 | $78.21 | $102.57 | 1,998,700 | — | — |
| 2007-12-18 | $77.40 | $101.51 | 3,136,300 | — | — |
| 2007-12-17 | $77.38 | $101.48 | 2,367,600 | — | — |
| 2007-12-14 | $77.65 | $101.84 | 2,296,100 | — | — |
| 2007-12-13 | $79.26 | $103.95 | 2,658,700 | — | — |
| 2007-12-12 | $78.55 | $103.02 | 3,958,400 | — | — |
| 2007-12-11 | $77.98 | $102.27 | 3,333,100 | — | — |
| 2007-12-10 | $82.24 | $107.86 | 2,256,900 | — | — |
| 2007-12-07 | $79.68 | $104.50 | 2,723,300 | — | — |
| 2007-12-06 | $79.84 | $104.71 | 2,771,000 | — | — |
| 2007-12-05 | $77.92 | $102.19 | 3,418,700 | — | — |
| 2007-12-04 | $76.88 | $100.83 | 3,298,400 | — | — |
| 2007-12-03 | $78.02 | $102.32 | 3,744,400 | — | — |
| 2007-11-30 | $79.89 | $104.78 | 5,070,800 | — | — |
| 2007-11-29 | $78.57 | $103.04 | 3,728,200 | — | — |
| 2007-11-28 | $78.90 | $103.48 | 6,291,900 | — | — |
| 2007-11-27 | $74.99 | $98.35 | 4,365,600 | — | — |
| 2007-11-26 | $74.25 | $97.38 | 4,704,200 | — | — |
| 2007-11-23 | $77.76 | $101.98 | 1,543,400 | — | — |
| 2007-11-21 | $75.79 | $99.40 | 4,485,500 | — | — |
| 2007-11-20 | $77.41 | $101.52 | 7,122,600 | — | — |
| 2007-11-19 | $76.18 | $99.91 | 7,343,300 | — | — |
| 2007-11-16 | $75.45 | $98.95 | 9,320,100 | — | — |
| 2007-11-15 | $75.00 | $98.36 | 7,275,700 | — | — |
| 2007-11-14 | $77.12 | $101.14 | 4,355,600 | — | — |
| 2007-11-13 | $78.43 | $102.86 | 5,335,700 | — | — |
| 2007-11-12 | $74.71 | $97.98 | 4,476,400 | — | — |
| 2007-11-09 | $74.08 | $97.16 | 9,617,100 | — | — |
| 2007-11-08 | $76.89 | $100.84 | 5,686,600 | — | — |
| 2007-11-07 | $76.22 | $99.96 | 4,644,700 | — | — |
| 2007-11-06 | $79.33 | $104.04 | 4,127,000 | — | — |
| 2007-11-05 | $76.02 | $99.70 | 5,088,300 | — | — |
| 2007-11-02 | $74.42 | $97.60 | 5,343,500 | — | — |
| 2007-11-01 | $73.75 | $96.72 | 7,751,300 | — | — |
| 2007-10-31 | $79.77 | $104.62 | 3,456,300 | — | — |
| 2007-10-30 | $78.60 | $103.08 | 2,800,900 | — | — |
| 2007-10-29 | $78.32 | $102.72 | 2,570,900 | — | — |
| 2007-10-26 | $78.90 | $103.48 | 4,181,000 | — | — |
| 2007-10-25 | $76.00 | $99.67 | 5,411,100 | — | — |
| 2007-10-24 | $75.67 | $99.24 | 7,054,500 | — | — |
| 2007-10-23 | $77.13 | $101.16 | 3,117,200 | — | — |
| 2007-10-22 | $75.42 | $98.91 | 3,430,900 | — | — |
| 2007-10-19 | $74.13 | $97.22 | 4,327,500 | — | — |
| 2007-10-18 | $75.61 | $99.16 | 3,910,000 | — | — |
| 2007-10-17 | $75.25 | $98.69 | 6,816,900 | — | — |
| 2007-10-16 | $74.68 | $97.94 | 14,854,800 | — | — |
| 2007-10-15 | $68.93 | $90.40 | 4,803,600 | — | — |
| 2007-10-12 | $69.98 | $91.78 | 3,222,900 | — | — |
| 2007-10-11 | $70.00 | $91.80 | 3,702,200 | — | — |
| 2007-10-10 | $69.99 | $91.79 | 4,170,600 | — | — |
| 2007-10-09 | $69.10 | $90.62 | 3,677,400 | — | — |
| 2007-10-08 | $67.86 | $89.00 | 1,950,800 | — | — |
| 2007-10-05 | $67.37 | $88.36 | 4,964,000 | — | — |
| 2007-10-04 | $68.22 | $89.47 | 2,502,000 | — | — |
| 2007-10-03 | $68.11 | $89.33 | 3,158,600 | — | — |
| 2007-10-02 | $68.25 | $89.51 | 6,014,200 | — | — |
| 2007-10-01 | $70.50 | $92.46 | 4,613,100 | — | — |
| 2007-09-28 | $68.16 | $89.39 | 1,810,500 | — | — |
| 2007-09-27 | $68.35 | $89.64 | 3,855,800 | — | — |
| 2007-09-26 | $67.63 | $88.41 | 3,729,300 | — | — |
| 2007-09-25 | $66.63 | $87.10 | 2,700,400 | — | — |
| 2007-09-24 | $66.52 | $86.96 | 2,232,000 | — | — |
| 2007-09-21 | $66.92 | $87.48 | 2,850,600 | — | — |
| 2007-09-20 | $66.45 | $86.87 | 3,154,300 | — | — |
| 2007-09-19 | $67.78 | $88.60 | 4,662,600 | — | — |
| 2007-09-18 | $67.03 | $87.62 | 5,914,500 | — | — |
| 2007-09-17 | $64.25 | $83.99 | 4,789,200 | — | — |
| 2007-09-14 | $64.85 | $84.77 | 5,783,000 | — | — |
| 2007-09-13 | $63.47 | $82.97 | 4,096,100 | — | — |
| 2007-09-12 | $61.71 | $80.67 | 3,668,200 | — | — |
| 2007-09-11 | $61.15 | $79.94 | 4,110,200 | — | — |
| 2007-09-10 | $60.49 | $79.07 | 3,865,000 | — | — |
| 2007-09-07 | $60.94 | $79.66 | 6,367,100 | — | — |
| 2007-09-06 | $62.61 | $81.85 | 4,117,300 | — | — |
| 2007-09-05 | $61.97 | $81.01 | 5,210,600 | — | — |
| 2007-09-04 | $62.66 | $81.91 | 4,754,100 | — | — |
| 2007-08-31 | $61.36 | $80.21 | 5,761,500 | — | — |
| 2007-08-30 | $59.48 | $77.75 | 6,655,400 | — | — |
| 2007-08-29 | $61.00 | $79.74 | 8,252,900 | — | — |
| 2007-08-28 | $61.16 | $79.95 | 11,222,900 | — | — |
| 2007-08-27 | $63.88 | $83.51 | 2,527,200 | — | — |
| 2007-08-24 | $64.30 | $84.05 | 4,939,500 | — | — |
| 2007-08-23 | $63.68 | $83.24 | 5,068,600 | — | — |
| 2007-08-22 | $63.07 | $82.45 | 7,982,400 | — | — |
| 2007-08-21 | $60.93 | $79.65 | 14,435,700 | — | — |
| 2007-08-20 | $62.58 | $81.81 | 5,804,000 | — | — |
| 2007-08-17 | $64.00 | $83.66 | 7,393,200 | — | — |
| 2007-08-16 | $62.07 | $81.14 | 13,599,300 | — | — |
| 2007-08-15 | $62.52 | $81.73 | 8,285,300 | — | — |
| 2007-08-14 | $65.24 | $85.28 | 6,175,100 | — | — |
| 2007-08-13 | $68.48 | $89.52 | 9,731,900 | — | — |
| 2007-08-10 | $68.03 | $88.93 | 8,839,300 | — | — |
| 2007-08-09 | $70.56 | $92.24 | 6,551,100 | — | — |
| 2007-08-08 | $72.06 | $94.20 | 5,475,900 | — | — |
| 2007-08-07 | $69.86 | $91.32 | 4,898,100 | — | — |
| 2007-08-06 | $68.95 | $90.13 | 5,453,400 | — | — |
| 2007-08-03 | $66.27 | $86.63 | 5,156,400 | — | — |
| 2007-08-02 | $68.32 | $89.31 | 4,494,100 | — | — |
| 2007-08-01 | $67.20 | $87.85 | 6,342,100 | — | — |
| 2007-07-31 | $67.03 | $87.62 | 4,007,900 | — | — |
| 2007-07-30 | $68.04 | $88.94 | 4,042,800 | — | — |
| 2007-07-27 | $66.71 | $87.21 | 4,083,000 | — | — |
| 2007-07-26 | $67.49 | $88.22 | 5,762,900 | — | — |
| 2007-07-25 | $69.30 | $90.59 | 3,923,000 | — | — |
| 2007-07-24 | $68.65 | $89.74 | 4,782,700 | — | — |
| 2007-07-23 | $70.84 | $92.60 | 3,664,300 | — | — |
| 2007-07-20 | $70.00 | $91.51 | 3,797,300 | — | — |
| 2007-07-19 | $71.39 | $93.32 | 2,915,900 | — | — |
| 2007-07-18 | $71.40 | $93.34 | 4,225,200 | — | — |
| 2007-07-17 | $71.87 | $93.95 | 5,773,500 | — | — |
| 2007-07-16 | $70.39 | $92.02 | 3,666,000 | — | — |
| 2007-07-13 | $70.02 | $91.53 | 3,408,200 | — | — |
| 2007-07-12 | $68.85 | $90.00 | 3,386,400 | — | — |
| 2007-07-11 | $67.62 | $88.39 | 2,933,000 | — | — |
| 2007-07-10 | $67.63 | $88.41 | 3,656,200 | — | — |
| 2007-07-09 | $69.03 | $90.24 | 2,837,400 | — | — |
| 2007-07-06 | $69.85 | $91.31 | 2,125,000 | — | — |
| 2007-07-05 | $69.98 | $91.48 | 2,439,100 | — | — |
| 2007-07-03 | $70.35 | $91.96 | 2,915,600 | — | — |
| 2007-07-02 | $68.70 | $89.81 | 7,284,100 | — | — |
| 2007-06-29 | $68.40 | $89.41 | 8,186,700 | — | — |
| 2007-06-28 | $69.07 | $90.29 | 2,301,400 | — | — |
| 2007-06-27 | $68.73 | $89.85 | 2,220,400 | — | — |
| 2007-06-26 | $67.76 | $88.29 | 2,771,500 | — | — |
| 2007-06-25 | $68.18 | $88.84 | 2,444,000 | — | — |
| 2007-06-22 | $68.32 | $89.02 | 2,010,900 | — | — |
| 2007-06-21 | $69.42 | $90.45 | 2,043,400 | — | — |
| 2007-06-20 | $69.37 | $90.39 | 2,148,100 | — | — |
| 2007-06-19 | $70.45 | $91.80 | 1,529,400 | — | — |
| 2007-06-18 | $70.25 | $91.53 | 1,650,400 | — | — |
| 2007-06-15 | $69.84 | $91.00 | 2,655,100 | — | — |
| 2007-06-14 | $68.77 | $89.61 | 1,921,600 | — | — |
| 2007-06-13 | $68.74 | $89.57 | 2,012,300 | — | — |
| 2007-06-12 | $66.76 | $86.99 | 1,473,700 | — | — |
| 2007-06-11 | $68.16 | $88.81 | 1,606,100 | — | — |
| 2007-06-08 | $67.68 | $88.19 | 2,092,500 | — | — |
| 2007-06-07 | $66.42 | $86.54 | 2,195,400 | — | — |
| 2007-06-06 | $67.75 | $88.28 | 2,108,700 | — | — |
| 2007-06-05 | $68.31 | $89.01 | 2,338,200 | — | — |
| 2007-06-04 | $68.38 | $89.10 | 1,149,800 | — | — |
| 2007-06-01 | $68.05 | $88.67 | 1,778,900 | — | — |
| 2007-05-31 | $68.27 | $88.95 | 1,739,200 | — | — |
| 2007-05-30 | $68.44 | $89.18 | 1,593,300 | — | — |
| 2007-05-29 | $67.70 | $88.21 | 1,772,100 | — | — |
| 2007-05-25 | $67.57 | $88.04 | 1,512,200 | — | — |
| 2007-05-24 | $66.94 | $87.22 | 2,599,800 | — | — |
| 2007-05-23 | $67.98 | $88.58 | 2,124,300 | — | — |
| 2007-05-22 | $68.67 | $89.48 | 1,724,000 | — | — |
| 2007-05-21 | $68.88 | $89.75 | 3,078,500 | — | — |
| 2007-05-18 | $68.38 | $89.10 | 3,086,300 | — | — |
| 2007-05-17 | $67.30 | $87.69 | 2,195,200 | — | — |
| 2007-05-16 | $67.05 | $87.36 | 2,218,000 | — | — |
| 2007-05-15 | $66.97 | $87.26 | 2,823,400 | — | — |
| 2007-05-14 | $67.92 | $88.50 | 1,342,100 | — | — |
| 2007-05-11 | $68.43 | $89.16 | 1,281,400 | — | — |
| 2007-05-10 | $68.12 | $88.76 | 1,117,600 | — | — |
| 2007-05-09 | $69.64 | $90.74 | 1,069,300 | — | — |
| 2007-05-08 | $69.39 | $90.41 | 914,000 | — | — |
| 2007-05-07 | $69.83 | $90.99 | 1,232,300 | — | — |
| 2007-05-04 | $69.80 | $90.95 | 1,215,700 | — | — |
| 2007-05-03 | $69.89 | $91.07 | 1,100,000 | — | — |
| 2007-05-02 | $69.44 | $90.48 | 1,515,600 | — | — |
| 2007-05-01 | $68.71 | $89.53 | 1,614,600 | — | — |
| 2007-04-30 | $68.87 | $89.74 | 1,408,800 | — | — |
| 2007-04-27 | $69.50 | $90.56 | 1,176,700 | — | — |
| 2007-04-26 | $69.34 | $90.35 | 1,452,100 | — | — |
| 2007-04-25 | $69.72 | $90.84 | 1,713,800 | — | — |
| 2007-04-24 | $68.91 | $89.79 | 1,601,000 | — | — |
| 2007-04-23 | $69.01 | $89.92 | 1,278,700 | — | — |
| 2007-04-20 | $69.51 | $90.57 | 2,466,300 | — | — |
| 2007-04-19 | $68.33 | $89.03 | 2,029,600 | — | — |
| 2007-04-18 | $68.93 | $89.81 | 1,574,600 | — | — |
| 2007-04-17 | $68.71 | $89.53 | 2,649,300 | — | — |
| 2007-04-16 | $67.92 | $88.50 | 3,439,500 | — | — |
| 2007-04-13 | $66.59 | $86.77 | 1,775,800 | — | — |
| 2007-04-12 | $66.11 | $86.14 | 3,266,400 | — | — |
| 2007-04-11 | $66.16 | $86.21 | 2,017,400 | — | — |
| 2007-04-10 | $66.87 | $87.13 | 1,231,500 | — | — |
| 2007-04-09 | $66.99 | $87.29 | 2,019,300 | — | — |
| 2007-04-05 | $66.86 | $87.12 | 1,802,000 | — | — |
| 2007-04-04 | $65.86 | $85.81 | 1,385,100 | — | — |
| 2007-04-03 | $66.01 | $86.01 | 2,103,700 | — | — |
| 2007-04-02 | $64.66 | $84.25 | 1,834,100 | — | — |
| 2007-03-30 | $64.75 | $84.37 | 1,616,600 | — | — |
| 2007-03-29 | $65.07 | $84.79 | 3,468,700 | — | — |
| 2007-03-28 | $65.04 | $84.47 | 3,383,800 | — | — |
| 2007-03-27 | $64.98 | $84.39 | 2,800,700 | — | — |
| 2007-03-26 | $65.72 | $85.36 | 2,713,400 | — | — |
| 2007-03-23 | $66.04 | $85.77 | 2,687,200 | — | — |
| 2007-03-22 | $64.94 | $84.34 | 1,828,400 | — | — |
| 2007-03-21 | $65.30 | $84.81 | 2,981,000 | — | — |
| 2007-03-20 | $63.27 | $82.17 | 2,514,600 | — | — |
| 2007-03-19 | $63.41 | $82.36 | 2,258,400 | — | — |
| 2007-03-16 | $63.26 | $82.16 | 3,483,800 | — | — |
| 2007-03-15 | $63.60 | $82.60 | 3,701,900 | — | — |
| 2007-03-14 | $63.11 | $81.97 | 3,645,100 | — | — |
| 2007-03-13 | $62.28 | $80.89 | 3,369,100 | — | — |
| 2007-03-12 | $64.62 | $83.93 | 2,767,800 | — | — |
| 2007-03-09 | $65.32 | $84.84 | 2,068,300 | — | — |
| 2007-03-08 | $65.53 | $85.11 | 1,804,700 | — | — |
| 2007-03-07 | $65.24 | $84.73 | 1,967,700 | — | — |
| 2007-03-06 | $65.88 | $85.56 | 3,010,200 | — | — |
| 2007-03-05 | $64.39 | $83.63 | 2,595,800 | — | — |
| 2007-03-02 | $65.08 | $84.52 | 2,968,600 | — | — |
| 2007-03-01 | $65.83 | $85.50 | 4,060,200 | — | — |
| 2007-02-28 | $65.51 | $85.08 | 3,511,500 | — | — |
| 2007-02-27 | $65.20 | $84.68 | 4,180,600 | — | — |
| 2007-02-26 | $68.40 | $88.84 | 1,852,400 | — | — |
| 2007-02-23 | $69.22 | $89.90 | 2,120,600 | — | — |
| 2007-02-22 | $70.11 | $91.06 | 1,581,600 | — | — |
| 2007-02-21 | $70.10 | $91.04 | 1,721,500 | — | — |
| 2007-02-20 | $70.65 | $91.76 | 1,135,700 | — | — |
| 2007-02-16 | $70.17 | $91.14 | 1,898,300 | — | — |
| 2007-02-15 | $70.59 | $91.68 | 1,982,100 | — | — |
| 2007-02-14 | $70.08 | $91.02 | 2,697,600 | — | — |
| 2007-02-13 | $68.90 | $89.49 | 2,053,200 | — | — |
| 2007-02-12 | $68.33 | $88.75 | 2,140,000 | — | — |
| 2007-02-09 | $68.35 | $88.77 | 4,450,100 | — | — |
| 2007-02-08 | $68.23 | $88.62 | 3,210,400 | — | — |
| 2007-02-07 | $68.67 | $89.19 | 3,591,600 | — | — |
| 2007-02-06 | $68.17 | $88.54 | 8,211,700 | — | — |
| 2007-02-05 | $67.08 | $87.12 | 17,862,800 | — | — |
| 2007-02-02 | $71.75 | $93.19 | 1,169,400 | — | — |
| 2007-02-01 | $71.77 | $93.21 | 1,831,500 | — | — |
| 2007-01-31 | $71.05 | $92.28 | 1,479,400 | — | — |
| 2007-01-30 | $70.24 | $91.23 | 1,308,500 | — | — |
| 2007-01-29 | $69.64 | $90.45 | 1,393,900 | — | — |
| 2007-01-26 | $70.07 | $91.01 | 1,808,500 | — | — |
| 2007-01-25 | $70.22 | $91.20 | 1,242,200 | — | — |
| 2007-01-24 | $71.71 | $93.14 | 1,277,500 | — | — |
| 2007-01-23 | $70.79 | $91.94 | 1,640,000 | — | — |
| 2007-01-22 | $70.60 | $91.69 | 1,912,900 | — | — |
| 2007-01-19 | $71.54 | $92.91 | 1,296,500 | — | — |
| 2007-01-18 | $71.58 | $92.97 | 2,116,200 | — | — |
| 2007-01-17 | $72.06 | $93.59 | 3,966,700 | — | — |
| 2007-01-16 | $71.02 | $92.24 | 1,977,400 | — | — |
| 2007-01-12 | $71.15 | $92.41 | 2,163,800 | — | — |
| 2007-01-11 | $70.69 | $91.81 | 2,030,100 | — | — |
| 2007-01-10 | $69.43 | $90.17 | 1,574,600 | — | — |
| 2007-01-09 | $68.85 | $89.42 | 2,003,200 | — | — |
| 2007-01-08 | $69.12 | $89.77 | 1,978,000 | — | — |
| 2007-01-05 | $68.40 | $88.84 | 1,992,800 | — | — |
| 2007-01-04 | $68.61 | $89.11 | 1,581,700 | — | — |
| 2007-01-03 | $68.11 | $88.46 | 2,753,000 | — | — |