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
- 1999-11-10 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 | $70.72 | $80.68 | 3,319,200 | — | — |
| 2007-12-28 | $71.56 | $81.64 | 2,860,000 | — | — |
| 2007-12-27 | $71.90 | $82.02 | 2,768,500 | — | — |
| 2007-12-26 | $73.20 | $83.51 | 2,556,600 | — | — |
| 2007-12-24 | $73.46 | $83.80 | 1,554,000 | — | — |
| 2007-12-21 | $72.40 | $82.59 | 7,099,700 | — | — |
| 2007-12-20 | $71.60 | $81.68 | 4,802,400 | — | — |
| 2007-12-19 | $71.30 | $81.34 | 4,293,600 | — | — |
| 2007-12-18 | $72.48 | $82.69 | 3,780,600 | — | — |
| 2007-12-17 | $72.02 | $82.16 | 5,147,300 | — | — |
| 2007-12-14 | $72.61 | $82.83 | 3,901,800 | — | — |
| 2007-12-13 | $73.92 | $84.33 | 4,957,000 | — | — |
| 2007-12-12 | $74.04 | $84.46 | 5,685,800 | — | — |
| 2007-12-11 | $74.03 | $84.45 | 5,334,200 | — | — |
| 2007-12-10 | $75.14 | $85.72 | 4,582,400 | — | — |
| 2007-12-07 | $74.17 | $84.61 | 3,431,400 | — | — |
| 2007-12-06 | $73.83 | $84.23 | 2,361,400 | — | — |
| 2007-12-05 | $73.34 | $83.67 | 2,321,800 | — | — |
| 2007-12-04 | $72.63 | $82.86 | 2,525,700 | — | — |
| 2007-12-03 | $72.90 | $83.16 | 3,981,400 | — | — |
| 2007-11-30 | $73.68 | $84.05 | 4,507,900 | — | — |
| 2007-11-29 | $73.30 | $83.62 | 3,295,300 | — | — |
| 2007-11-28 | $73.57 | $83.93 | 5,644,900 | — | — |
| 2007-11-27 | $71.44 | $81.50 | 4,511,400 | — | — |
| 2007-11-26 | $70.36 | $80.27 | 4,704,700 | — | — |
| 2007-11-23 | $70.92 | $80.91 | 1,726,900 | — | — |
| 2007-11-21 | $70.14 | $80.02 | 6,158,200 | — | — |
| 2007-11-20 | $71.65 | $81.74 | 5,461,200 | — | — |
| 2007-11-19 | $71.96 | $82.09 | 5,405,300 | — | — |
| 2007-11-16 | $72.01 | $82.15 | 6,782,100 | — | — |
| 2007-11-15 | $73.10 | $83.39 | 3,390,300 | — | — |
| 2007-11-14 | $73.33 | $83.18 | 3,292,100 | — | — |
| 2007-11-13 | $74.00 | $83.94 | 4,405,900 | — | — |
| 2007-11-12 | $72.65 | $82.40 | 5,669,700 | — | — |
| 2007-11-09 | $70.71 | $80.20 | 5,231,500 | — | — |
| 2007-11-08 | $72.06 | $81.74 | 6,771,400 | — | — |
| 2007-11-07 | $71.68 | $81.30 | 5,568,900 | — | — |
| 2007-11-06 | $74.23 | $84.20 | 4,689,700 | — | — |
| 2007-11-05 | $74.48 | $84.48 | 3,292,300 | — | — |
| 2007-11-02 | $74.03 | $83.97 | 3,720,200 | — | — |
| 2007-11-01 | $73.59 | $83.47 | 3,984,300 | — | — |
| 2007-10-31 | $75.10 | $85.18 | 3,741,800 | — | — |
| 2007-10-30 | $74.75 | $84.79 | 2,216,100 | — | — |
| 2007-10-29 | $75.10 | $85.18 | 2,115,600 | — | — |
| 2007-10-26 | $74.97 | $85.04 | 2,802,500 | — | — |
| 2007-10-25 | $74.97 | $85.04 | 2,980,800 | — | — |
| 2007-10-24 | $75.46 | $85.59 | 4,424,800 | — | — |
| 2007-10-23 | $75.64 | $85.80 | 4,293,300 | — | — |
| 2007-10-22 | $75.09 | $85.17 | 5,263,300 | — | — |
| 2007-10-19 | $75.03 | $85.10 | 5,153,900 | — | — |
| 2007-10-18 | $76.02 | $86.23 | 3,049,200 | — | — |
| 2007-10-17 | $76.00 | $86.20 | 2,782,900 | — | — |
| 2007-10-16 | $75.81 | $85.99 | 3,063,800 | — | — |
| 2007-10-15 | $76.54 | $86.82 | 2,674,900 | — | — |
| 2007-10-12 | $76.62 | $86.91 | 2,613,600 | — | — |
| 2007-10-11 | $76.51 | $86.78 | 3,293,700 | — | — |
| 2007-10-10 | $76.33 | $86.58 | 3,245,600 | — | — |
| 2007-10-09 | $76.88 | $87.20 | 2,803,000 | — | — |
| 2007-10-08 | $76.45 | $86.71 | 1,351,500 | — | — |
| 2007-10-05 | $76.41 | $86.67 | 2,971,400 | — | — |
| 2007-10-04 | $75.60 | $85.75 | 1,820,900 | — | — |
| 2007-10-03 | $75.59 | $85.74 | 2,277,000 | — | — |
| 2007-10-02 | $75.65 | $85.81 | 2,958,000 | — | — |
| 2007-10-01 | $75.90 | $86.09 | 4,193,500 | — | — |
| 2007-09-28 | $75.10 | $85.18 | 3,267,700 | — | — |
| 2007-09-27 | $74.82 | $84.87 | 3,848,600 | — | — |
| 2007-09-26 | $74.84 | $84.89 | 3,963,400 | — | — |
| 2007-09-25 | $75.40 | $85.52 | 3,649,600 | — | — |
| 2007-09-24 | $75.46 | $85.59 | 2,816,300 | — | — |
| 2007-09-21 | $75.75 | $85.92 | 4,322,900 | — | — |
| 2007-09-20 | $75.27 | $85.38 | 4,061,500 | — | — |
| 2007-09-19 | $75.97 | $86.17 | 3,911,700 | — | — |
| 2007-09-18 | $75.78 | $85.95 | 4,172,600 | — | — |
| 2007-09-17 | $74.33 | $84.31 | 1,984,300 | — | — |
| 2007-09-14 | $74.38 | $84.37 | 2,980,000 | — | — |
| 2007-09-13 | $74.38 | $84.37 | 3,138,500 | — | — |
| 2007-09-12 | $74.17 | $84.13 | 3,060,800 | — | — |
| 2007-09-11 | $74.15 | $84.11 | 4,538,000 | — | — |
| 2007-09-10 | $73.79 | $83.70 | 3,354,000 | — | — |
| 2007-09-07 | $74.13 | $84.08 | 5,186,900 | — | — |
| 2007-09-06 | $75.09 | $85.17 | 2,779,400 | — | — |
| 2007-09-05 | $75.36 | $85.00 | 3,993,400 | — | — |
| 2007-09-04 | $76.15 | $85.89 | 3,009,200 | — | — |
| 2007-08-31 | $75.86 | $85.57 | 3,196,800 | — | — |
| 2007-08-30 | $75.48 | $85.14 | 3,425,700 | — | — |
| 2007-08-29 | $76.08 | $85.81 | 3,459,400 | — | — |
| 2007-08-28 | $75.34 | $84.98 | 3,936,400 | — | — |
| 2007-08-27 | $76.42 | $86.20 | 2,788,600 | — | — |
| 2007-08-24 | $77.03 | $86.89 | 3,733,300 | — | — |
| 2007-08-23 | $76.42 | $86.20 | 3,655,800 | — | — |
| 2007-08-22 | $76.04 | $85.77 | 3,334,000 | — | — |
| 2007-08-21 | $75.52 | $85.18 | 3,257,700 | — | — |
| 2007-08-20 | $75.94 | $85.66 | 3,671,800 | — | — |
| 2007-08-17 | $76.32 | $86.08 | 7,609,000 | — | — |
| 2007-08-16 | $74.82 | $84.39 | 8,968,000 | — | — |
| 2007-08-15 | $74.23 | $83.73 | 6,679,200 | — | — |
| 2007-08-14 | $75.71 | $85.40 | 5,010,800 | — | — |
| 2007-08-13 | $76.71 | $86.52 | 4,634,200 | — | — |
| 2007-08-10 | $76.75 | $86.57 | 10,144,000 | — | — |
| 2007-08-09 | $78.10 | $88.09 | 7,435,200 | — | — |
| 2007-08-08 | $78.37 | $88.40 | 5,706,300 | — | — |
| 2007-08-07 | $77.74 | $87.69 | 7,464,400 | — | — |
| 2007-08-06 | $77.83 | $87.79 | 7,055,700 | — | — |
| 2007-08-03 | $75.17 | $84.79 | 5,924,300 | — | — |
| 2007-08-02 | $76.58 | $86.38 | 5,554,100 | — | — |
| 2007-08-01 | $76.93 | $86.77 | 6,828,700 | — | — |
| 2007-07-31 | $75.72 | $85.41 | 7,073,500 | — | — |
| 2007-07-30 | $76.82 | $86.65 | 6,635,200 | — | — |
| 2007-07-27 | $75.67 | $85.35 | 7,603,500 | — | — |
| 2007-07-26 | $75.70 | $85.39 | 8,206,100 | — | — |
| 2007-07-25 | $76.21 | $85.96 | 5,703,200 | — | — |
| 2007-07-24 | $74.68 | $84.23 | 7,001,100 | — | — |
| 2007-07-23 | $74.54 | $84.08 | 4,390,100 | — | — |
| 2007-07-20 | $75.01 | $84.61 | 5,094,400 | — | — |
| 2007-07-19 | $75.84 | $85.54 | 3,588,200 | — | — |
| 2007-07-18 | $75.20 | $84.82 | 4,200,500 | — | — |
| 2007-07-17 | $75.52 | $85.18 | 3,057,000 | — | — |
| 2007-07-16 | $75.53 | $85.19 | 3,712,200 | — | — |
| 2007-07-13 | $75.15 | $84.77 | 4,441,100 | — | — |
| 2007-07-12 | $74.76 | $84.33 | 2,926,700 | — | — |
| 2007-07-11 | $74.33 | $83.84 | 2,224,600 | — | — |
| 2007-07-10 | $74.04 | $83.51 | 4,503,400 | — | — |
| 2007-07-09 | $74.40 | $83.92 | 3,806,300 | — | — |
| 2007-07-06 | $73.70 | $83.13 | 2,325,900 | — | — |
| 2007-07-05 | $73.75 | $83.19 | 2,994,900 | — | — |
| 2007-07-03 | $73.20 | $82.57 | 1,444,700 | — | — |
| 2007-07-02 | $73.33 | $82.71 | 3,063,500 | — | — |
| 2007-06-29 | $73.00 | $82.34 | 4,397,400 | — | — |
| 2007-06-28 | $73.62 | $83.04 | 2,633,700 | — | — |
| 2007-06-27 | $73.56 | $82.97 | 3,532,700 | — | — |
| 2007-06-26 | $73.15 | $82.51 | 2,990,400 | — | — |
| 2007-06-25 | $73.29 | $82.67 | 3,951,900 | — | — |
| 2007-06-22 | $72.85 | $82.17 | 3,625,300 | — | — |
| 2007-06-21 | $73.37 | $82.76 | 2,782,400 | — | — |
| 2007-06-20 | $72.91 | $82.24 | 4,110,000 | — | — |
| 2007-06-19 | $73.00 | $82.34 | 3,702,300 | — | — |
| 2007-06-18 | $73.32 | $82.70 | 3,545,500 | — | — |
| 2007-06-15 | $74.05 | $83.52 | 5,461,300 | — | — |
| 2007-06-14 | $73.95 | $83.41 | 6,573,000 | — | — |
| 2007-06-13 | $72.14 | $81.37 | 3,435,500 | — | — |
| 2007-06-12 | $71.25 | $80.37 | 3,650,700 | — | — |
| 2007-06-11 | $72.48 | $81.75 | 3,589,700 | — | — |
| 2007-06-08 | $72.32 | $81.57 | 4,188,800 | — | — |
| 2007-06-07 | $71.25 | $80.37 | 5,872,900 | — | — |
| 2007-06-06 | $71.62 | $80.78 | 3,409,800 | — | — |
| 2007-06-05 | $71.72 | $80.90 | 3,407,300 | — | — |
| 2007-06-04 | $72.27 | $81.52 | 2,285,600 | — | — |
| 2007-06-01 | $72.36 | $81.62 | 3,521,200 | — | — |
| 2007-05-31 | $71.97 | $81.18 | 3,332,100 | — | — |
| 2007-05-30 | $71.56 | $80.72 | 3,048,700 | — | — |
| 2007-05-29 | $71.34 | $80.47 | 2,906,300 | — | — |
| 2007-05-25 | $71.08 | $80.17 | 2,920,700 | — | — |
| 2007-05-24 | $70.65 | $79.69 | 4,341,300 | — | — |
| 2007-05-23 | $69.98 | $78.93 | 3,491,300 | — | — |
| 2007-05-22 | $70.10 | $79.07 | 2,839,600 | — | — |
| 2007-05-21 | $70.31 | $79.31 | 3,340,400 | — | — |
| 2007-05-18 | $70.05 | $79.01 | 3,364,000 | — | — |
| 2007-05-17 | $70.15 | $79.13 | 2,761,000 | — | — |
| 2007-05-16 | $71.34 | $79.99 | 2,932,600 | — | — |
| 2007-05-15 | $70.48 | $79.03 | 3,706,300 | — | — |
| 2007-05-14 | $70.68 | $79.25 | 2,577,400 | — | — |
| 2007-05-11 | $71.27 | $79.92 | 4,383,200 | — | — |
| 2007-05-10 | $69.83 | $78.30 | 4,801,800 | — | — |
| 2007-05-09 | $70.90 | $79.50 | 2,854,400 | — | — |
| 2007-05-08 | $70.84 | $79.43 | 2,739,200 | — | — |
| 2007-05-07 | $70.78 | $79.37 | 2,178,900 | — | — |
| 2007-05-04 | $71.09 | $79.71 | 2,524,900 | — | — |
| 2007-05-03 | $70.89 | $79.49 | 3,284,000 | — | — |
| 2007-05-02 | $70.74 | $79.32 | 4,514,300 | — | — |
| 2007-05-01 | $69.94 | $78.42 | 5,320,900 | — | — |
| 2007-04-30 | $70.43 | $78.97 | 4,423,100 | — | — |
| 2007-04-27 | $71.50 | $80.17 | 3,895,900 | — | — |
| 2007-04-26 | $71.91 | $80.63 | 5,186,400 | — | — |
| 2007-04-25 | $73.00 | $81.86 | 4,411,100 | — | — |
| 2007-04-24 | $71.93 | $80.66 | 3,482,200 | — | — |
| 2007-04-23 | $71.94 | $80.67 | 2,575,200 | — | — |
| 2007-04-20 | $72.82 | $81.65 | 5,555,800 | — | — |
| 2007-04-19 | $71.99 | $80.72 | 3,236,000 | — | — |
| 2007-04-18 | $71.40 | $80.06 | 2,788,500 | — | — |
| 2007-04-17 | $71.64 | $80.33 | 2,762,800 | — | — |
| 2007-04-16 | $71.08 | $79.70 | 2,963,900 | — | — |
| 2007-04-13 | $70.31 | $78.84 | 2,679,100 | — | — |
| 2007-04-12 | $70.38 | $78.92 | 2,920,400 | — | — |
| 2007-04-11 | $70.47 | $79.02 | 3,452,100 | — | — |
| 2007-04-10 | $70.79 | $79.38 | 3,257,200 | — | — |
| 2007-04-09 | $70.09 | $78.59 | 2,729,500 | — | — |
| 2007-04-05 | $70.26 | $78.78 | 3,813,900 | — | — |
| 2007-04-04 | $69.88 | $78.36 | 3,278,500 | — | — |
| 2007-04-03 | $69.96 | $78.45 | 3,802,800 | — | — |
| 2007-04-02 | $69.86 | $78.33 | 3,251,700 | — | — |
| 2007-03-30 | $70.10 | $78.60 | 3,216,900 | — | — |
| 2007-03-29 | $70.16 | $78.67 | 3,389,300 | — | — |
| 2007-03-28 | $70.40 | $78.94 | 3,141,600 | — | — |
| 2007-03-27 | $70.90 | $79.50 | 2,160,000 | — | — |
| 2007-03-26 | $71.31 | $79.96 | 2,782,100 | — | — |
| 2007-03-23 | $71.47 | $80.14 | 3,123,600 | — | — |
| 2007-03-22 | $71.09 | $79.71 | 3,341,600 | — | — |
| 2007-03-21 | $71.28 | $79.93 | 5,350,600 | — | — |
| 2007-03-20 | $70.25 | $78.77 | 2,839,400 | — | — |
| 2007-03-19 | $69.48 | $77.91 | 3,494,000 | — | — |
| 2007-03-16 | $69.26 | $77.66 | 6,065,400 | — | — |
| 2007-03-15 | $69.41 | $77.83 | 4,343,700 | — | — |
| 2007-03-14 | $70.23 | $78.75 | 5,049,200 | — | — |
| 2007-03-13 | $69.91 | $78.39 | 4,159,900 | — | — |
| 2007-03-12 | $71.15 | $79.78 | 3,238,800 | — | — |
| 2007-03-09 | $70.63 | $79.20 | 3,071,500 | — | — |
| 2007-03-08 | $69.87 | $78.35 | 3,170,600 | — | — |
| 2007-03-07 | $70.00 | $78.49 | 4,024,800 | — | — |
| 2007-03-06 | $69.91 | $78.39 | 4,800,800 | — | — |
| 2007-03-05 | $69.70 | $78.15 | 7,667,000 | — | — |
| 2007-03-02 | $69.47 | $77.90 | 3,676,800 | — | — |
| 2007-03-01 | $70.12 | $78.63 | 4,972,800 | — | — |
| 2007-02-28 | $70.19 | $78.70 | 7,900,600 | — | — |
| 2007-02-27 | $70.23 | $78.75 | 6,281,200 | — | — |
| 2007-02-26 | $72.79 | $81.62 | 3,836,400 | — | — |
| 2007-02-23 | $73.34 | $82.24 | 3,844,700 | — | — |
| 2007-02-22 | $73.40 | $82.30 | 2,760,600 | — | — |
| 2007-02-21 | $73.80 | $82.75 | 2,891,300 | — | — |
| 2007-02-20 | $73.90 | $82.86 | 2,550,200 | — | — |
| 2007-02-16 | $74.04 | $83.02 | 3,249,700 | — | — |
| 2007-02-15 | $74.48 | $83.51 | 3,738,800 | — | — |
| 2007-02-14 | $75.02 | $83.65 | 4,576,900 | — | — |
| 2007-02-13 | $74.39 | $82.95 | 3,617,300 | — | — |
| 2007-02-12 | $73.87 | $82.37 | 2,636,700 | — | — |
| 2007-02-09 | $73.56 | $82.02 | 3,573,800 | — | — |
| 2007-02-08 | $73.33 | $81.76 | 2,348,500 | — | — |
| 2007-02-07 | $73.92 | $82.42 | 2,461,100 | — | — |
| 2007-02-06 | $73.93 | $82.43 | 2,259,700 | — | — |
| 2007-02-05 | $73.68 | $82.16 | 2,751,500 | — | — |
| 2007-02-02 | $74.17 | $82.70 | 5,510,000 | — | — |
| 2007-02-01 | $73.64 | $82.11 | 4,495,700 | — | — |
| 2007-01-31 | $72.28 | $80.59 | 6,078,800 | — | — |
| 2007-01-30 | $72.70 | $81.06 | 12,995,800 | — | — |
| 2007-01-29 | $73.65 | $82.12 | 3,937,400 | — | — |
| 2007-01-26 | $72.49 | $80.83 | 4,726,200 | — | — |
| 2007-01-25 | $73.61 | $82.08 | 2,706,500 | — | — |
| 2007-01-24 | $74.45 | $83.01 | 3,481,600 | — | — |
| 2007-01-23 | $73.62 | $82.09 | 2,702,800 | — | — |
| 2007-01-22 | $74.28 | $82.82 | 3,972,600 | — | — |
| 2007-01-19 | $75.02 | $83.65 | 4,242,100 | — | — |
| 2007-01-18 | $74.81 | $83.42 | 2,895,700 | — | — |
| 2007-01-17 | $75.00 | $83.63 | 2,737,600 | — | — |
| 2007-01-16 | $74.88 | $83.49 | 3,693,000 | — | — |
| 2007-01-12 | $74.44 | $83.00 | 3,027,600 | — | — |
| 2007-01-11 | $73.65 | $82.12 | 3,060,900 | — | — |
| 2007-01-10 | $73.63 | $82.10 | 2,895,100 | — | — |
| 2007-01-09 | $74.08 | $82.60 | 3,322,200 | — | — |
| 2007-01-08 | $74.38 | $82.94 | 2,354,800 | — | — |
| 2007-01-05 | $74.15 | $82.68 | 3,602,400 | — | — |
| 2007-01-04 | $75.09 | $83.73 | 2,306,000 | — | — |
| 2007-01-03 | $74.97 | $83.59 | 3,955,300 | — | — |