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
- 1982-01-04 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 | $64.01 | $129.46 | 4,671,708 | — | — |
| 2007-12-28 | $64.49 | $130.42 | 4,529,051 | — | — |
| 2007-12-27 | $64.03 | $129.50 | 3,748,810 | — | — |
| 2007-12-26 | $64.89 | $131.24 | 3,916,082 | — | — |
| 2007-12-24 | $64.88 | $131.22 | 2,492,351 | — | — |
| 2007-12-21 | $64.64 | $130.74 | 9,185,333 | — | — |
| 2007-12-20 | $63.89 | $129.22 | 5,889,330 | — | — |
| 2007-12-19 | $63.69 | $128.81 | 7,347,085 | — | — |
| 2007-12-18 | $62.68 | $126.76 | 7,707,339 | — | — |
| 2007-12-17 | $61.30 | $123.97 | 8,328,622 | — | — |
| 2007-12-14 | $60.92 | $123.21 | 7,888,615 | — | — |
| 2007-12-13 | $60.37 | $122.10 | 5,405,016 | — | — |
| 2007-12-12 | $60.72 | $122.81 | 9,907,702 | — | — |
| 2007-12-11 | $59.40 | $120.13 | 6,221,797 | — | — |
| 2007-12-10 | $60.30 | $121.96 | 4,854,844 | — | — |
| 2007-12-07 | $60.80 | $122.97 | 6,164,909 | — | — |
| 2007-12-06 | $60.26 | $121.86 | 7,109,906 | — | — |
| 2007-12-05 | $59.12 | $119.57 | 9,477,431 | — | — |
| 2007-12-04 | $58.72 | $118.76 | 5,747,329 | — | — |
| 2007-12-03 | $59.82 | $120.98 | 7,439,419 | — | — |
| 2007-11-30 | $59.51 | $120.35 | 10,187,219 | — | — |
| 2007-11-29 | $58.25 | $117.81 | 8,110,478 | — | — |
| 2007-11-28 | $57.61 | $116.52 | 10,320,687 | — | — |
| 2007-11-27 | $56.67 | $114.62 | 15,749,443 | — | — |
| 2007-11-26 | $58.55 | $118.41 | 7,576,825 | — | — |
| 2007-11-23 | $60.29 | $121.94 | 3,424,986 | — | — |
| 2007-11-21 | $59.49 | $120.31 | 7,603,191 | — | — |
| 2007-11-20 | $61.00 | $123.36 | 8,188,481 | — | — |
| 2007-11-19 | $60.34 | $122.03 | 8,649,820 | — | — |
| 2007-11-16 | $61.85 | $125.08 | 9,264,977 | — | — |
| 2007-11-15 | $61.44 | $124.27 | 11,581,412 | — | — |
| 2007-11-14 | $63.53 | $128.48 | 6,342,246 | — | — |
| 2007-11-13 | $64.28 | $130.00 | 9,339,478 | — | — |
| 2007-11-12 | $62.33 | $126.06 | 9,021,671 | — | — |
| 2007-11-09 | $62.63 | $126.67 | 8,247,228 | — | — |
| 2007-11-08 | $63.83 | $129.09 | 9,411,026 | — | — |
| 2007-11-07 | $64.60 | $130.64 | 8,504,209 | — | — |
| 2007-11-06 | $66.48 | $134.45 | 11,575,395 | — | — |
| 2007-11-05 | $63.46 | $128.33 | 5,496,584 | — | — |
| 2007-11-02 | $63.69 | $128.59 | 7,726,047 | — | — |
| 2007-11-01 | $62.97 | $127.13 | 8,300,725 | — | — |
| 2007-10-31 | $64.38 | $129.98 | 8,491,847 | — | — |
| 2007-10-30 | $63.66 | $128.52 | 8,176,118 | — | — |
| 2007-10-29 | $65.43 | $132.10 | 7,294,901 | — | — |
| 2007-10-26 | $66.85 | $134.96 | 15,326,612 | — | — |
| 2007-10-25 | $65.91 | $133.08 | 11,924,053 | — | — |
| 2007-10-24 | $64.12 | $129.46 | 12,027,764 | — | — |
| 2007-10-23 | $62.45 | $126.08 | 6,003,434 | — | — |
| 2007-10-22 | $62.52 | $126.23 | 10,969,976 | — | — |
| 2007-10-19 | $62.59 | $126.36 | 12,115,722 | — | — |
| 2007-10-18 | $65.10 | $131.43 | 5,447,792 | — | — |
| 2007-10-17 | $65.28 | $131.80 | 9,750,494 | — | — |
| 2007-10-16 | $66.49 | $134.24 | 7,363,605 | — | — |
| 2007-10-15 | $67.43 | $136.14 | 7,303,544 | — | — |
| 2007-10-12 | $67.18 | $135.62 | 6,781,268 | — | — |
| 2007-10-11 | $66.96 | $135.18 | 12,686,571 | — | — |
| 2007-10-10 | $67.87 | $137.03 | 20,049,519 | — | — |
| 2007-10-09 | $65.99 | $133.22 | 11,614,451 | — | — |
| 2007-10-08 | $64.69 | $130.60 | 13,156,991 | — | — |
| 2007-10-05 | $62.48 | $126.14 | 6,873,930 | — | — |
| 2007-10-04 | $62.03 | $125.23 | 5,906,615 | — | — |
| 2007-10-03 | $61.33 | $123.81 | 7,599,909 | — | — |
| 2007-10-02 | $62.07 | $125.31 | 7,876,034 | — | — |
| 2007-10-01 | $61.65 | $124.46 | 7,219,197 | — | — |
| 2007-09-28 | $61.41 | $123.98 | 6,958,387 | — | — |
| 2007-09-27 | $61.76 | $124.68 | 6,554,701 | — | — |
| 2007-09-26 | $62.39 | $125.97 | 10,670,876 | — | — |
| 2007-09-25 | $62.93 | $127.06 | 9,094,750 | — | — |
| 2007-09-24 | $64.78 | $130.79 | 7,739,612 | — | — |
| 2007-09-21 | $64.95 | $131.12 | 7,418,305 | — | — |
| 2007-09-20 | $64.07 | $129.35 | 5,391,779 | — | — |
| 2007-09-19 | $63.59 | $128.39 | 9,314,207 | — | — |
| 2007-09-18 | $64.17 | $129.55 | 7,265,035 | — | — |
| 2007-09-17 | $62.69 | $126.56 | 6,519,912 | — | — |
| 2007-09-14 | $63.34 | $127.87 | 5,333,250 | — | — |
| 2007-09-13 | $62.82 | $126.82 | 10,258,657 | — | — |
| 2007-09-12 | $61.01 | $123.19 | 14,522,741 | — | — |
| 2007-09-11 | $62.07 | $125.31 | 9,218,044 | — | — |
| 2007-09-10 | $62.18 | $125.55 | 7,530,440 | — | — |
| 2007-09-07 | $63.40 | $128.00 | 9,003,511 | — | — |
| 2007-09-06 | $64.34 | $129.90 | 9,811,758 | — | — |
| 2007-09-05 | $64.88 | $130.99 | 7,040,328 | — | — |
| 2007-09-04 | $64.53 | $130.29 | 7,820,678 | — | — |
| 2007-08-31 | $62.62 | $126.43 | 6,273,871 | — | — |
| 2007-08-30 | $62.20 | $125.58 | 5,561,896 | — | — |
| 2007-08-29 | $62.30 | $125.79 | 7,098,966 | — | — |
| 2007-08-28 | $60.35 | $121.84 | 7,208,913 | — | — |
| 2007-08-27 | $61.77 | $124.72 | 5,977,835 | — | — |
| 2007-08-24 | $62.29 | $125.75 | 7,339,099 | — | — |
| 2007-08-23 | $60.59 | $122.32 | 7,798,251 | — | — |
| 2007-08-22 | $59.65 | $120.44 | 10,801,171 | — | — |
| 2007-08-21 | $57.69 | $116.47 | 7,788,186 | — | — |
| 2007-08-20 | $58.53 | $118.17 | 9,127,023 | — | — |
| 2007-08-17 | $59.04 | $119.20 | 13,923,119 | — | — |
| 2007-08-16 | $57.05 | $115.18 | 18,312,794 | — | — |
| 2007-08-15 | $57.94 | $116.98 | 11,688,843 | — | — |
| 2007-08-14 | $59.51 | $120.14 | 10,161,728 | — | — |
| 2007-08-13 | $60.99 | $123.13 | 12,954,163 | — | — |
| 2007-08-10 | $62.98 | $127.15 | 15,798,782 | — | — |
| 2007-08-09 | $61.75 | $124.66 | 21,338,251 | — | — |
| 2007-08-08 | $61.51 | $124.18 | 18,370,120 | — | — |
| 2007-08-07 | $58.52 | $118.15 | 12,876,818 | — | — |
| 2007-08-06 | $57.65 | $116.39 | 17,035,440 | — | — |
| 2007-08-03 | $56.60 | $114.05 | 13,700,490 | — | — |
| 2007-08-02 | $59.04 | $118.97 | 16,521,260 | — | — |
| 2007-08-01 | $58.12 | $117.11 | 24,702,301 | — | — |
| 2007-07-31 | $61.25 | $123.43 | 15,383,281 | — | — |
| 2007-07-30 | $63.14 | $127.22 | 12,700,246 | — | — |
| 2007-07-27 | $61.67 | $124.27 | 13,131,938 | — | — |
| 2007-07-26 | $62.61 | $126.17 | 16,806,575 | — | — |
| 2007-07-25 | $64.08 | $129.12 | 18,566,274 | — | — |
| 2007-07-24 | $64.57 | $130.11 | 19,812,449 | — | — |
| 2007-07-23 | $66.41 | $133.81 | 11,618,827 | — | — |
| 2007-07-20 | $66.85 | $134.70 | 15,670,237 | — | — |
| 2007-07-19 | $68.12 | $137.26 | 14,440,362 | — | — |
| 2007-07-18 | $69.41 | $139.86 | 15,391,267 | — | — |
| 2007-07-17 | $68.65 | $138.33 | 16,336,811 | — | — |
| 2007-07-16 | $69.54 | $140.13 | 11,501,550 | — | — |
| 2007-07-13 | $70.61 | $142.29 | 7,875,487 | — | — |
| 2007-07-12 | $70.48 | $142.03 | 14,706,751 | — | — |
| 2007-07-11 | $70.98 | $143.02 | 10,602,173 | — | — |
| 2007-07-10 | $71.03 | $143.13 | 12,607,037 | — | — |
| 2007-07-09 | $70.34 | $141.73 | 9,157,983 | — | — |
| 2007-07-06 | $69.00 | $139.04 | 6,352,202 | — | — |
| 2007-07-05 | $68.45 | $137.92 | 8,850,898 | — | — |
| 2007-07-03 | $68.07 | $137.17 | 3,254,322 | — | — |
| 2007-07-02 | $67.89 | $136.80 | 8,471,717 | — | — |
| 2007-06-29 | $67.51 | $136.04 | 8,697,847 | — | — |
| 2007-06-28 | $67.29 | $135.58 | 10,709,604 | — | — |
| 2007-06-27 | $67.77 | $136.56 | 19,422,767 | — | — |
| 2007-06-26 | $68.24 | $137.52 | 12,055,114 | — | — |
| 2007-06-25 | $69.41 | $139.87 | 8,494,472 | — | — |
| 2007-06-22 | $69.88 | $140.81 | 11,203,435 | — | — |
| 2007-06-21 | $69.99 | $141.03 | 9,340,681 | — | — |
| 2007-06-20 | $68.48 | $137.99 | 12,570,388 | — | — |
| 2007-06-19 | $70.15 | $141.35 | 7,050,283 | — | — |
| 2007-06-18 | $70.66 | $142.38 | 7,954,146 | — | — |
| 2007-06-15 | $69.93 | $140.90 | 9,236,314 | — | — |
| 2007-06-14 | $69.50 | $140.04 | 13,363,866 | — | — |
| 2007-06-13 | $68.24 | $137.52 | 12,671,911 | — | — |
| 2007-06-12 | $66.65 | $134.31 | 8,651,571 | — | — |
| 2007-06-11 | $67.48 | $135.97 | 6,907,188 | — | — |
| 2007-06-08 | $67.12 | $135.25 | 11,690,375 | — | — |
| 2007-06-07 | $66.76 | $134.53 | 15,100,701 | — | — |
| 2007-06-06 | $67.88 | $136.78 | 13,472,501 | — | — |
| 2007-06-05 | $69.49 | $140.02 | 10,990,433 | — | — |
| 2007-06-04 | $69.73 | $140.50 | 9,380,175 | — | — |
| 2007-06-01 | $69.36 | $139.76 | 9,263,007 | — | — |
| 2007-05-31 | $68.21 | $137.44 | 14,911,220 | — | — |
| 2007-05-30 | $68.73 | $138.49 | 15,988,154 | — | — |
| 2007-05-29 | $67.29 | $135.60 | 12,396,989 | — | — |
| 2007-05-25 | $68.32 | $137.66 | 10,468,486 | — | — |
| 2007-05-24 | $66.86 | $134.73 | 16,980,630 | — | — |
| 2007-05-23 | $68.11 | $137.24 | 27,103,522 | — | — |
| 2007-05-22 | $69.24 | $139.52 | 18,295,400 | — | — |
| 2007-05-21 | $69.27 | $139.58 | 24,674,623 | — | — |
| 2007-05-18 | $67.61 | $136.24 | 13,458,826 | — | — |
| 2007-05-17 | $66.79 | $134.59 | 14,720,208 | — | — |
| 2007-05-16 | $65.84 | $132.67 | 17,564,061 | — | — |
| 2007-05-15 | $66.51 | $134.02 | 12,612,288 | — | — |
| 2007-05-14 | $67.37 | $135.75 | 13,571,508 | — | — |
| 2007-05-11 | $67.49 | $135.77 | 14,496,922 | — | — |
| 2007-05-10 | $66.35 | $133.49 | 13,995,323 | — | — |
| 2007-05-09 | $67.76 | $136.32 | 12,910,403 | — | — |
| 2007-05-08 | $67.33 | $135.45 | 11,412,608 | — | — |
| 2007-05-07 | $66.25 | $133.28 | 10,398,032 | — | — |
| 2007-05-04 | $67.05 | $134.88 | 13,338,267 | — | — |
| 2007-05-03 | $67.02 | $134.83 | 18,436,635 | — | — |
| 2007-05-02 | $66.64 | $134.06 | 17,204,900 | — | — |
| 2007-05-01 | $65.04 | $130.84 | 17,428,952 | — | — |
| 2007-04-30 | $64.20 | $129.15 | 19,289,736 | — | — |
| 2007-04-27 | $65.09 | $130.95 | 13,262,453 | — | — |
| 2007-04-26 | $65.58 | $131.92 | 25,027,547 | — | — |
| 2007-04-25 | $64.28 | $129.31 | 22,419,998 | — | — |
| 2007-04-24 | $62.63 | $126.00 | 16,469,185 | — | — |
| 2007-04-23 | $62.38 | $125.49 | 22,713,190 | — | — |
| 2007-04-20 | $60.27 | $121.24 | 17,196,805 | — | — |
| 2007-04-19 | $59.22 | $119.14 | 13,112,465 | — | — |
| 2007-04-18 | $59.38 | $119.46 | 22,929,474 | — | — |
| 2007-04-17 | $59.70 | $120.10 | 17,644,470 | — | — |
| 2007-04-16 | $61.17 | $123.06 | 19,189,198 | — | — |
| 2007-04-13 | $62.52 | $125.78 | 9,763,622 | — | — |
| 2007-04-12 | $62.76 | $126.26 | 12,814,241 | — | — |
| 2007-04-11 | $61.59 | $123.91 | 14,357,437 | — | — |
| 2007-04-10 | $61.52 | $123.76 | 12,402,897 | — | — |
| 2007-04-09 | $61.38 | $123.48 | 13,647,212 | — | — |
| 2007-04-05 | $60.34 | $121.39 | 9,502,593 | — | — |
| 2007-04-04 | $60.27 | $121.24 | 17,114,645 | — | — |
| 2007-04-03 | $59.05 | $118.79 | 13,754,096 | — | — |
| 2007-04-02 | $59.35 | $119.40 | 8,759,439 | — | — |
| 2007-03-30 | $58.95 | $118.59 | 14,537,728 | — | — |
| 2007-03-29 | $59.54 | $119.79 | 13,457,841 | — | — |
| 2007-03-28 | $58.56 | $117.82 | 21,217,255 | — | — |
| 2007-03-27 | $59.32 | $119.34 | 12,636,794 | — | — |
| 2007-03-26 | $58.82 | $118.33 | 15,178,812 | — | — |
| 2007-03-23 | $58.18 | $117.05 | 13,477,205 | — | — |
| 2007-03-22 | $57.31 | $115.30 | 14,474,714 | — | — |
| 2007-03-21 | $56.51 | $113.68 | 14,368,158 | — | — |
| 2007-03-20 | $56.31 | $113.28 | 15,167,654 | — | — |
| 2007-03-19 | $55.57 | $111.79 | 13,021,773 | — | — |
| 2007-03-16 | $54.85 | $110.35 | 12,786,563 | — | — |
| 2007-03-15 | $55.31 | $111.27 | 13,101,744 | — | — |
| 2007-03-14 | $56.01 | $112.67 | 18,843,494 | — | — |
| 2007-03-13 | $55.02 | $110.68 | 16,981,724 | — | — |
| 2007-03-12 | $55.11 | $110.87 | 10,365,322 | — | — |
| 2007-03-09 | $55.05 | $110.76 | 13,460,795 | — | — |
| 2007-03-08 | $54.84 | $110.33 | 18,793,170 | — | — |
| 2007-03-07 | $54.66 | $109.97 | 23,987,372 | — | — |
| 2007-03-06 | $52.87 | $106.36 | 13,355,443 | — | — |
| 2007-03-05 | $51.11 | $102.81 | 14,107,458 | — | — |
| 2007-03-02 | $52.10 | $104.82 | 10,967,131 | — | — |
| 2007-03-01 | $52.99 | $106.60 | 13,127,453 | — | — |
| 2007-02-28 | $52.60 | $105.81 | 13,531,030 | — | — |
| 2007-02-27 | $52.45 | $105.52 | 16,501,349 | — | — |
| 2007-02-26 | $53.93 | $108.50 | 9,999,488 | — | — |
| 2007-02-23 | $53.72 | $108.07 | 11,595,744 | — | — |
| 2007-02-22 | $53.73 | $108.09 | 13,929,574 | — | — |
| 2007-02-21 | $52.93 | $106.47 | 17,460,459 | — | — |
| 2007-02-20 | $51.16 | $102.92 | 7,207,710 | — | — |
| 2007-02-16 | $51.15 | $102.90 | 6,644,737 | — | — |
| 2007-02-15 | $50.79 | $102.17 | 8,357,175 | — | — |
| 2007-02-14 | $51.11 | $102.81 | 9,620,636 | — | — |
| 2007-02-13 | $50.98 | $102.56 | 7,443,248 | — | — |
| 2007-02-12 | $50.33 | $101.25 | 10,587,732 | — | — |
| 2007-02-09 | $50.84 | $102.06 | 10,928,622 | — | — |
| 2007-02-08 | $51.12 | $102.61 | 10,710,260 | — | — |
| 2007-02-07 | $50.48 | $101.34 | 8,913,803 | — | — |
| 2007-02-06 | $50.55 | $101.47 | 9,337,399 | — | — |
| 2007-02-05 | $50.90 | $102.19 | 11,145,344 | — | — |
| 2007-02-02 | $51.40 | $103.18 | 11,794,305 | — | — |
| 2007-02-01 | $51.22 | $102.81 | 22,293,313 | — | — |
| 2007-01-31 | $49.62 | $99.60 | 13,800,919 | — | — |
| 2007-01-30 | $49.22 | $98.81 | 12,747,726 | — | — |
| 2007-01-29 | $48.09 | $96.54 | 12,403,881 | — | — |
| 2007-01-26 | $47.98 | $96.32 | 9,002,526 | — | — |
| 2007-01-25 | $47.66 | $95.67 | 9,963,277 | — | — |
| 2007-01-24 | $48.95 | $98.26 | 12,229,279 | — | — |
| 2007-01-23 | $48.44 | $97.23 | 15,003,444 | — | — |
| 2007-01-22 | $47.46 | $95.27 | 18,251,749 | — | — |
| 2007-01-19 | $46.65 | $93.65 | 14,343,981 | — | — |
| 2007-01-18 | $45.67 | $91.67 | 12,462,957 | — | — |
| 2007-01-17 | $46.31 | $92.96 | 12,863,361 | — | — |
| 2007-01-16 | $45.51 | $91.36 | 11,319,727 | — | — |
| 2007-01-12 | $46.22 | $92.79 | 15,705,902 | — | — |
| 2007-01-11 | $44.48 | $89.29 | 18,752,254 | — | — |
| 2007-01-10 | $44.07 | $88.46 | 15,918,028 | — | — |
| 2007-01-09 | $44.73 | $89.80 | 14,909,688 | — | — |
| 2007-01-08 | $45.13 | $90.59 | 13,070,237 | — | — |
| 2007-01-05 | $45.12 | $90.57 | 13,854,635 | — | — |
| 2007-01-04 | $44.69 | $89.71 | 16,571,474 | — | — |
| 2007-01-03 | $45.75 | $91.84 | 15,084,291 | — | — |