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
- 1980-03-19 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 | $65.57 | $65.89 | 1,077,900 | — | — |
| 2007-12-28 | $65.79 | $66.11 | 791,600 | — | — |
| 2007-12-27 | $65.14 | $65.46 | 1,033,800 | — | — |
| 2007-12-26 | $67.23 | $67.56 | 697,900 | — | — |
| 2007-12-24 | $66.51 | $66.83 | 653,200 | — | — |
| 2007-12-21 | $66.61 | $66.94 | 3,333,700 | — | — |
| 2007-12-20 | $62.60 | $62.91 | 2,138,800 | — | — |
| 2007-12-19 | $59.21 | $59.50 | 2,657,200 | — | — |
| 2007-12-18 | $60.41 | $60.70 | 2,808,600 | — | — |
| 2007-12-17 | $60.90 | $61.20 | 1,823,300 | — | — |
| 2007-12-14 | $63.49 | $63.80 | 1,538,600 | — | — |
| 2007-12-13 | $65.11 | $65.43 | 1,886,500 | — | — |
| 2007-12-12 | $64.25 | $64.56 | 3,300,700 | — | — |
| 2007-12-11 | $63.51 | $63.82 | 2,185,600 | — | — |
| 2007-12-10 | $67.30 | $67.63 | 2,006,100 | — | — |
| 2007-12-07 | $66.69 | $67.02 | 1,386,100 | — | — |
| 2007-12-06 | $67.03 | $67.36 | 2,001,600 | — | — |
| 2007-12-05 | $63.49 | $63.80 | 1,653,500 | — | — |
| 2007-12-04 | $61.30 | $61.60 | 2,690,400 | — | — |
| 2007-12-03 | $61.71 | $62.01 | 1,904,800 | — | — |
| 2007-11-30 | $64.45 | $64.76 | 2,538,000 | — | — |
| 2007-11-29 | $63.59 | $63.90 | 2,626,800 | — | — |
| 2007-11-28 | $62.15 | $62.45 | 2,726,100 | — | — |
| 2007-11-27 | $58.00 | $58.28 | 2,715,300 | — | — |
| 2007-11-26 | $56.82 | $57.10 | 2,462,500 | — | — |
| 2007-11-23 | $60.24 | $60.53 | 1,186,800 | — | — |
| 2007-11-21 | $58.61 | $58.90 | 3,388,200 | — | — |
| 2007-11-20 | $57.50 | $57.78 | 2,717,600 | — | — |
| 2007-11-19 | $56.57 | $56.85 | 2,801,200 | — | — |
| 2007-11-16 | $59.80 | $60.09 | 2,796,300 | — | — |
| 2007-11-15 | $61.97 | $62.27 | 2,217,200 | — | — |
| 2007-11-14 | $63.93 | $64.24 | 2,173,000 | — | — |
| 2007-11-13 | $64.65 | $64.97 | 2,597,500 | — | — |
| 2007-11-12 | $60.62 | $60.92 | 3,377,800 | — | — |
| 2007-11-09 | $65.33 | $65.65 | 2,884,100 | — | — |
| 2007-11-08 | $68.27 | $68.60 | 2,751,900 | — | — |
| 2007-11-07 | $69.66 | $70.00 | 2,077,400 | — | — |
| 2007-11-06 | $73.52 | $73.88 | 1,348,900 | — | — |
| 2007-11-05 | $71.95 | $72.30 | 1,964,500 | — | — |
| 2007-11-02 | $73.25 | $73.61 | 2,356,600 | — | — |
| 2007-11-01 | $71.94 | $72.29 | 2,344,100 | — | — |
| 2007-10-31 | $74.15 | $74.51 | 2,156,300 | — | — |
| 2007-10-30 | $73.67 | $74.03 | 1,492,800 | — | — |
| 2007-10-29 | $75.94 | $76.31 | 1,477,800 | — | — |
| 2007-10-26 | $74.90 | $75.27 | 2,688,200 | — | — |
| 2007-10-25 | $77.13 | $77.51 | 5,725,800 | — | — |
| 2007-10-24 | $82.93 | $83.33 | 1,732,600 | — | — |
| 2007-10-23 | $82.17 | $82.57 | 1,668,100 | — | — |
| 2007-10-22 | $80.18 | $80.57 | 1,998,100 | — | — |
| 2007-10-19 | $81.52 | $81.92 | 1,802,600 | — | — |
| 2007-10-18 | $85.62 | $86.04 | 1,073,100 | — | — |
| 2007-10-17 | $84.76 | $85.17 | 1,510,300 | — | — |
| 2007-10-16 | $85.16 | $85.58 | 1,260,600 | — | — |
| 2007-10-15 | $86.56 | $86.98 | 1,258,000 | — | — |
| 2007-10-12 | $88.17 | $88.60 | 660,300 | — | — |
| 2007-10-11 | $86.88 | $87.30 | 1,259,500 | — | — |
| 2007-10-10 | $88.46 | $88.89 | 1,210,200 | — | — |
| 2007-10-09 | $89.73 | $90.17 | 1,430,000 | — | — |
| 2007-10-08 | $87.76 | $88.19 | 1,259,200 | — | — |
| 2007-10-05 | $86.41 | $86.83 | 1,072,500 | — | — |
| 2007-10-04 | $86.03 | $86.45 | 833,500 | — | — |
| 2007-10-03 | $85.28 | $85.70 | 1,195,000 | — | — |
| 2007-10-02 | $88.20 | $88.63 | 1,202,200 | — | — |
| 2007-10-01 | $90.04 | $90.48 | 1,925,500 | — | — |
| 2007-09-28 | $89.02 | $89.45 | 1,254,400 | — | — |
| 2007-09-27 | $89.89 | $90.33 | 1,753,700 | — | — |
| 2007-09-26 | $87.73 | $88.16 | 1,637,300 | — | — |
| 2007-09-25 | $86.50 | $86.92 | 2,202,100 | — | — |
| 2007-09-24 | $84.45 | $84.86 | 1,417,100 | — | — |
| 2007-09-21 | $83.59 | $84.00 | 1,344,100 | — | — |
| 2007-09-20 | $82.64 | $83.04 | 1,176,100 | — | — |
| 2007-09-19 | $84.81 | $85.22 | 1,938,300 | — | — |
| 2007-09-18 | $81.60 | $82.00 | 1,806,300 | — | — |
| 2007-09-17 | $75.48 | $75.85 | 990,700 | — | — |
| 2007-09-14 | $76.19 | $76.56 | 947,100 | — | — |
| 2007-09-13 | $76.73 | $77.10 | 977,400 | — | — |
| 2007-09-12 | $76.94 | $77.32 | 1,246,300 | — | — |
| 2007-09-11 | $78.26 | $78.64 | 1,728,100 | — | — |
| 2007-09-10 | $76.60 | $76.97 | 1,452,700 | — | — |
| 2007-09-07 | $77.80 | $78.18 | 2,189,500 | — | — |
| 2007-09-06 | $82.95 | $83.35 | 1,618,600 | — | — |
| 2007-09-05 | $82.59 | $82.99 | 1,713,700 | — | — |
| 2007-09-04 | $82.90 | $83.30 | 1,482,800 | — | — |
| 2007-08-31 | $79.88 | $80.27 | 997,600 | — | — |
| 2007-08-30 | $77.45 | $77.83 | 1,014,800 | — | — |
| 2007-08-29 | $76.94 | $77.32 | 1,111,700 | — | — |
| 2007-08-28 | $75.50 | $75.87 | 1,200,600 | — | — |
| 2007-08-27 | $77.67 | $78.05 | 1,300,000 | — | — |
| 2007-08-24 | $80.35 | $80.74 | 1,109,900 | — | — |
| 2007-08-23 | $77.15 | $77.53 | 1,399,200 | — | — |
| 2007-08-22 | $77.79 | $78.17 | 1,222,200 | — | — |
| 2007-08-21 | $74.46 | $74.82 | 2,054,900 | — | — |
| 2007-08-20 | $75.53 | $75.90 | 2,159,800 | — | — |
| 2007-08-17 | $72.47 | $72.82 | 2,644,400 | — | — |
| 2007-08-16 | $68.81 | $69.15 | 3,094,500 | — | — |
| 2007-08-15 | $72.19 | $72.54 | 2,018,800 | — | — |
| 2007-08-14 | $75.20 | $75.57 | 1,621,200 | — | — |
| 2007-08-13 | $78.30 | $78.68 | 1,660,500 | — | — |
| 2007-08-10 | $76.20 | $76.57 | 2,734,300 | — | — |
| 2007-08-09 | $74.38 | $74.74 | 4,183,200 | — | — |
| 2007-08-08 | $78.96 | $79.35 | 2,443,000 | — | — |
| 2007-08-07 | $81.95 | $82.35 | 1,974,900 | — | — |
| 2007-08-06 | $83.41 | $83.82 | 2,062,500 | — | — |
| 2007-08-03 | $82.40 | $82.80 | 2,262,000 | — | — |
| 2007-08-02 | $86.46 | $86.88 | 1,678,000 | — | — |
| 2007-08-01 | $86.85 | $87.27 | 2,282,100 | — | — |
| 2007-07-31 | $86.25 | $86.67 | 2,070,100 | — | — |
| 2007-07-30 | $89.28 | $89.72 | 2,835,400 | — | — |
| 2007-07-27 | $83.15 | $83.56 | 2,315,300 | — | — |
| 2007-07-26 | $83.87 | $84.28 | 3,450,000 | — | — |
| 2007-07-25 | $88.30 | $88.73 | 2,840,700 | — | — |
| 2007-07-24 | $88.55 | $88.98 | 1,149,400 | — | — |
| 2007-07-23 | $90.79 | $91.23 | 807,000 | — | — |
| 2007-07-20 | $90.96 | $91.40 | 1,754,100 | — | — |
| 2007-07-19 | $94.10 | $94.56 | 771,200 | — | — |
| 2007-07-18 | $93.32 | $93.78 | 1,066,200 | — | — |
| 2007-07-17 | $93.50 | $93.96 | 1,540,000 | — | — |
| 2007-07-16 | $94.13 | $94.59 | 2,017,400 | — | — |
| 2007-07-13 | $92.29 | $92.74 | 1,351,200 | — | — |
| 2007-07-12 | $93.26 | $93.72 | 1,285,500 | — | — |
| 2007-07-11 | $91.09 | $91.53 | 1,598,000 | — | — |
| 2007-07-10 | $90.04 | $90.48 | 1,735,600 | — | — |
| 2007-07-09 | $92.70 | $93.15 | 2,808,100 | — | — |
| 2007-07-06 | $84.67 | $85.08 | 457,300 | — | — |
| 2007-07-05 | $84.58 | $84.99 | 580,500 | — | — |
| 2007-07-03 | $84.81 | $85.22 | 400,600 | — | — |
| 2007-07-02 | $85.46 | $85.88 | 1,187,000 | — | — |
| 2007-06-29 | $81.30 | $81.70 | 1,000,900 | — | — |
| 2007-06-28 | $81.01 | $81.41 | 1,042,400 | — | — |
| 2007-06-27 | $81.15 | $81.55 | 1,381,100 | — | — |
| 2007-06-26 | $82.67 | $83.07 | 883,000 | — | — |
| 2007-06-25 | $83.75 | $84.16 | 1,007,200 | — | — |
| 2007-06-22 | $83.50 | $83.91 | 1,321,200 | — | — |
| 2007-06-21 | $83.99 | $84.40 | 1,078,800 | — | — |
| 2007-06-20 | $82.76 | $83.16 | 870,800 | — | — |
| 2007-06-19 | $85.46 | $85.88 | 844,600 | — | — |
| 2007-06-18 | $84.84 | $85.25 | 864,500 | — | — |
| 2007-06-15 | $84.90 | $85.31 | 1,136,300 | — | — |
| 2007-06-14 | $83.30 | $83.71 | 978,700 | — | — |
| 2007-06-13 | $83.30 | $83.71 | 926,100 | — | — |
| 2007-06-12 | $82.02 | $82.42 | 762,000 | — | — |
| 2007-06-11 | $82.97 | $83.37 | 671,800 | — | — |
| 2007-06-08 | $82.17 | $82.57 | 1,280,300 | — | — |
| 2007-06-07 | $82.25 | $82.65 | 1,222,200 | — | — |
| 2007-06-06 | $84.06 | $84.47 | 1,006,700 | — | — |
| 2007-06-05 | $85.95 | $86.37 | 1,283,600 | — | — |
| 2007-06-04 | $86.14 | $86.56 | 973,200 | — | — |
| 2007-06-01 | $86.08 | $86.50 | 1,073,100 | — | — |
| 2007-05-31 | $84.77 | $85.18 | 2,124,900 | — | — |
| 2007-05-30 | $84.50 | $84.91 | 1,248,200 | — | — |
| 2007-05-29 | $81.40 | $81.80 | 1,290,600 | — | — |
| 2007-05-25 | $81.00 | $81.40 | 703,900 | — | — |
| 2007-05-24 | $78.44 | $78.82 | 1,261,700 | — | — |
| 2007-05-23 | $80.00 | $80.39 | 1,311,700 | — | — |
| 2007-05-22 | $80.64 | $81.03 | 1,651,000 | — | — |
| 2007-05-21 | $79.47 | $79.86 | 2,539,200 | — | — |
| 2007-05-18 | $77.72 | $78.10 | 1,620,900 | — | — |
| 2007-05-17 | $79.32 | $79.71 | 1,506,200 | — | — |
| 2007-05-16 | $80.00 | $80.39 | 2,056,800 | — | — |
| 2007-05-15 | $81.66 | $82.06 | 1,377,000 | — | — |
| 2007-05-14 | $82.91 | $83.31 | 1,173,300 | — | — |
| 2007-05-11 | $82.34 | $82.74 | 1,269,900 | — | — |
| 2007-05-10 | $80.76 | $81.15 | 1,669,600 | — | — |
| 2007-05-09 | $81.16 | $81.56 | 1,437,800 | — | — |
| 2007-05-08 | $79.48 | $79.87 | 862,900 | — | — |
| 2007-05-07 | $79.99 | $80.38 | 727,400 | — | — |
| 2007-05-04 | $80.01 | $80.40 | 1,019,100 | — | — |
| 2007-05-03 | $80.10 | $80.49 | 909,800 | — | — |
| 2007-05-02 | $79.98 | $80.37 | 1,627,000 | — | — |
| 2007-05-01 | $77.15 | $77.53 | 1,431,600 | — | — |
| 2007-04-30 | $77.85 | $78.23 | 1,542,800 | — | — |
| 2007-04-27 | $79.44 | $79.83 | 1,248,200 | — | — |
| 2007-04-26 | $78.53 | $78.91 | 1,873,000 | — | — |
| 2007-04-25 | $80.41 | $80.80 | 1,130,400 | — | — |
| 2007-04-24 | $79.36 | $79.75 | 1,056,100 | — | — |
| 2007-04-23 | $79.29 | $79.68 | 1,290,800 | — | — |
| 2007-04-20 | $77.55 | $77.93 | 1,132,800 | — | — |
| 2007-04-19 | $76.59 | $76.96 | 1,129,500 | — | — |
| 2007-04-18 | $76.95 | $77.33 | 949,400 | — | — |
| 2007-04-17 | $77.03 | $77.41 | 1,027,600 | — | — |
| 2007-04-16 | $76.33 | $76.70 | 1,229,100 | — | — |
| 2007-04-13 | $73.95 | $74.31 | 798,800 | — | — |
| 2007-04-12 | $73.54 | $73.90 | 1,126,400 | — | — |
| 2007-04-11 | $71.88 | $72.23 | 936,400 | — | — |
| 2007-04-10 | $72.11 | $72.46 | 1,159,500 | — | — |
| 2007-04-09 | $72.78 | $73.14 | 853,400 | — | — |
| 2007-04-05 | $72.00 | $72.35 | 642,500 | — | — |
| 2007-04-04 | $72.28 | $72.63 | 725,500 | — | — |
| 2007-04-03 | $72.00 | $72.35 | 872,800 | — | — |
| 2007-04-02 | $71.84 | $72.19 | 1,037,000 | — | — |
| 2007-03-30 | $71.76 | $72.11 | 1,309,700 | — | — |
| 2007-03-29 | $71.38 | $71.73 | 720,100 | — | — |
| 2007-03-28 | $70.68 | $71.02 | 837,200 | — | — |
| 2007-03-27 | $70.98 | $71.33 | 1,103,200 | — | — |
| 2007-03-26 | $72.20 | $72.55 | 884,400 | — | — |
| 2007-03-23 | $71.98 | $72.33 | 946,800 | — | — |
| 2007-03-22 | $71.58 | $71.93 | 1,038,000 | — | — |
| 2007-03-21 | $71.95 | $72.30 | 1,050,400 | — | — |
| 2007-03-20 | $70.93 | $71.28 | 999,600 | — | — |
| 2007-03-19 | $70.75 | $71.10 | 1,492,800 | — | — |
| 2007-03-16 | $68.37 | $68.70 | 2,076,200 | — | — |
| 2007-03-15 | $67.30 | $67.63 | 1,058,100 | — | — |
| 2007-03-14 | $66.96 | $67.29 | 1,130,500 | — | — |
| 2007-03-13 | $66.26 | $66.58 | 1,645,600 | — | — |
| 2007-03-12 | $68.89 | $69.23 | 1,521,500 | — | — |
| 2007-03-09 | $67.92 | $68.25 | 1,303,000 | — | — |
| 2007-03-08 | $67.33 | $67.66 | 1,611,400 | — | — |
| 2007-03-07 | $65.58 | $65.90 | 1,387,200 | — | — |
| 2007-03-06 | $64.63 | $64.95 | 1,638,800 | — | — |
| 2007-03-05 | $62.47 | $62.77 | 1,521,000 | — | — |
| 2007-03-02 | $62.55 | $62.86 | 1,300,300 | — | — |
| 2007-03-01 | $64.85 | $65.17 | 2,418,600 | — | — |
| 2007-02-28 | $65.88 | $66.20 | 1,818,400 | — | — |
| 2007-02-27 | $65.10 | $65.42 | 3,023,600 | — | — |
| 2007-02-26 | $68.72 | $69.06 | 1,719,400 | — | — |
| 2007-02-23 | $71.02 | $71.37 | 854,600 | — | — |
| 2007-02-22 | $70.61 | $70.95 | 1,426,400 | — | — |
| 2007-02-21 | $71.59 | $71.94 | 3,322,500 | — | — |
| 2007-02-20 | $67.82 | $68.15 | 1,631,600 | — | — |
| 2007-02-16 | $66.59 | $66.91 | 2,579,100 | — | — |
| 2007-02-15 | $65.69 | $66.01 | 3,465,100 | — | — |
| 2007-02-14 | $60.80 | $61.10 | 2,008,900 | — | — |
| 2007-02-13 | $60.50 | $60.80 | 1,381,600 | — | — |
| 2007-02-12 | $59.08 | $59.37 | 1,069,000 | — | — |
| 2007-02-09 | $58.45 | $58.74 | 986,300 | — | — |
| 2007-02-08 | $59.07 | $59.36 | 1,618,100 | — | — |
| 2007-02-07 | $60.63 | $60.93 | 1,869,400 | — | — |
| 2007-02-06 | $59.20 | $59.49 | 1,534,600 | — | — |
| 2007-02-05 | $58.55 | $58.84 | 1,184,600 | — | — |
| 2007-02-02 | $59.42 | $59.71 | 1,676,500 | — | — |
| 2007-02-01 | $57.82 | $58.10 | 1,529,800 | — | — |
| 2007-01-31 | $56.89 | $57.17 | 2,325,100 | — | — |
| 2007-01-30 | $57.48 | $57.76 | 1,823,600 | — | — |
| 2007-01-29 | $56.61 | $56.89 | 1,371,900 | — | — |
| 2007-01-26 | $57.86 | $58.14 | 1,339,500 | — | — |
| 2007-01-25 | $58.36 | $58.64 | 1,211,400 | — | — |
| 2007-01-24 | $59.27 | $59.56 | 1,098,400 | — | — |
| 2007-01-23 | $58.70 | $58.99 | 1,430,200 | — | — |
| 2007-01-22 | $56.76 | $57.04 | 1,055,300 | — | — |
| 2007-01-19 | $57.94 | $58.22 | 967,600 | — | — |
| 2007-01-18 | $57.53 | $57.81 | 1,266,000 | — | — |
| 2007-01-17 | $58.41 | $58.70 | 1,247,900 | — | — |
| 2007-01-16 | $57.51 | $57.79 | 1,215,900 | — | — |
| 2007-01-12 | $58.43 | $58.72 | 2,010,500 | — | — |
| 2007-01-11 | $56.76 | $57.04 | 2,589,100 | — | — |
| 2007-01-10 | $56.96 | $57.24 | 2,509,400 | — | — |
| 2007-01-09 | $59.24 | $59.53 | 1,757,700 | — | — |
| 2007-01-08 | $59.10 | $59.39 | 2,503,300 | — | — |
| 2007-01-05 | $57.98 | $58.26 | 1,981,800 | — | — |
| 2007-01-04 | $58.75 | $59.04 | 2,898,400 | — | — |
| 2007-01-03 | $59.06 | $59.35 | 4,672,400 | — | — |