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
- 1973-02-21 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 | $79.09 | $130.57 | 1,198,900 | — | — |
| 2007-12-28 | $77.43 | $127.83 | 1,606,700 | — | — |
| 2007-12-27 | $78.57 | $129.71 | 983,100 | — | — |
| 2007-12-26 | $80.70 | $133.23 | 804,400 | — | — |
| 2007-12-24 | $81.29 | $134.21 | 1,405,200 | — | — |
| 2007-12-21 | $81.47 | $134.50 | 1,609,600 | — | — |
| 2007-12-20 | $80.47 | $132.85 | 2,128,400 | — | — |
| 2007-12-19 | $81.02 | $133.76 | 1,592,600 | — | — |
| 2007-12-18 | $81.33 | $134.27 | 1,531,900 | — | — |
| 2007-12-17 | $80.16 | $132.34 | 1,592,000 | — | — |
| 2007-12-14 | $81.43 | $134.44 | 1,132,200 | — | — |
| 2007-12-13 | $84.43 | $139.39 | 1,016,800 | — | — |
| 2007-12-12 | $84.80 | $140.00 | 1,255,600 | — | — |
| 2007-12-11 | $84.83 | $140.05 | 1,359,900 | — | — |
| 2007-12-10 | $89.17 | $147.21 | 1,237,300 | — | — |
| 2007-12-07 | $87.95 | $145.20 | 1,262,400 | — | — |
| 2007-12-06 | $88.28 | $145.75 | 1,584,400 | — | — |
| 2007-12-05 | $84.19 | $138.99 | 1,157,300 | — | — |
| 2007-12-04 | $83.63 | $138.07 | 1,589,300 | — | — |
| 2007-12-03 | $87.65 | $144.71 | 1,289,800 | — | — |
| 2007-11-30 | $88.80 | $146.60 | 2,102,300 | — | — |
| 2007-11-29 | $87.26 | $144.06 | 1,570,100 | — | — |
| 2007-11-28 | $86.51 | $142.82 | 2,890,100 | — | — |
| 2007-11-27 | $82.01 | $135.39 | 1,635,800 | — | — |
| 2007-11-26 | $80.48 | $132.87 | 1,789,900 | — | — |
| 2007-11-23 | $81.71 | $134.90 | 877,100 | — | — |
| 2007-11-21 | $81.31 | $134.24 | 2,512,000 | — | — |
| 2007-11-20 | $81.90 | $134.45 | 2,693,300 | — | — |
| 2007-11-19 | $80.81 | $132.66 | 4,255,100 | — | — |
| 2007-11-16 | $82.77 | $135.88 | 3,328,800 | — | — |
| 2007-11-15 | $83.31 | $136.77 | 2,215,200 | — | — |
| 2007-11-14 | $83.29 | $136.73 | 1,737,600 | — | — |
| 2007-11-13 | $83.82 | $137.61 | 1,477,500 | — | — |
| 2007-11-12 | $80.98 | $132.94 | 2,001,400 | — | — |
| 2007-11-09 | $80.70 | $132.48 | 1,709,400 | — | — |
| 2007-11-08 | $79.54 | $130.58 | 2,042,100 | — | — |
| 2007-11-07 | $79.96 | $131.27 | 1,950,100 | — | — |
| 2007-11-06 | $84.76 | $139.15 | 2,549,600 | — | — |
| 2007-11-05 | $80.51 | $132.17 | 1,534,900 | — | — |
| 2007-11-02 | $82.82 | $135.96 | 1,906,100 | — | — |
| 2007-11-01 | $82.69 | $135.75 | 2,101,600 | — | — |
| 2007-10-31 | $85.51 | $140.38 | 1,971,600 | — | — |
| 2007-10-30 | $86.22 | $141.55 | 2,728,300 | — | — |
| 2007-10-29 | $88.56 | $145.39 | 856,700 | — | — |
| 2007-10-26 | $88.21 | $144.81 | 1,164,700 | — | — |
| 2007-10-25 | $86.54 | $142.07 | 1,648,600 | — | — |
| 2007-10-24 | $86.28 | $141.64 | 1,740,000 | — | — |
| 2007-10-23 | $85.29 | $140.02 | 1,437,500 | — | — |
| 2007-10-22 | $85.59 | $140.51 | 2,009,200 | — | — |
| 2007-10-19 | $85.40 | $140.20 | 1,807,800 | — | — |
| 2007-10-18 | $87.24 | $143.22 | 1,497,300 | — | — |
| 2007-10-17 | $89.88 | $147.55 | 2,247,400 | — | — |
| 2007-10-16 | $90.08 | $147.88 | 2,252,100 | — | — |
| 2007-10-15 | $92.57 | $151.97 | 1,769,600 | — | — |
| 2007-10-12 | $92.32 | $151.56 | 1,545,000 | — | — |
| 2007-10-11 | $90.58 | $148.70 | 1,075,100 | — | — |
| 2007-10-10 | $92.00 | $151.03 | 840,700 | — | — |
| 2007-10-09 | $93.00 | $152.68 | 904,800 | — | — |
| 2007-10-08 | $94.12 | $154.51 | 590,600 | — | — |
| 2007-10-05 | $95.03 | $156.01 | 1,051,200 | — | — |
| 2007-10-04 | $93.69 | $153.81 | 889,700 | — | — |
| 2007-10-03 | $94.85 | $155.71 | 1,019,400 | — | — |
| 2007-10-02 | $94.75 | $155.55 | 1,230,000 | — | — |
| 2007-10-01 | $91.65 | $150.46 | 1,203,200 | — | — |
| 2007-09-28 | $89.15 | $146.36 | 1,956,300 | — | — |
| 2007-09-27 | $89.22 | $146.47 | 1,701,600 | — | — |
| 2007-09-26 | $85.04 | $139.61 | 1,874,100 | — | — |
| 2007-09-25 | $84.77 | $139.16 | 1,537,800 | — | — |
| 2007-09-24 | $86.02 | $141.22 | 1,179,700 | — | — |
| 2007-09-21 | $86.82 | $142.53 | 2,334,500 | — | — |
| 2007-09-20 | $83.97 | $137.85 | 1,988,500 | — | — |
| 2007-09-19 | $84.91 | $139.39 | 1,942,600 | — | — |
| 2007-09-18 | $85.84 | $140.92 | 1,727,800 | — | — |
| 2007-09-17 | $82.23 | $134.99 | 1,656,100 | — | — |
| 2007-09-14 | $85.15 | $139.79 | 925,900 | — | — |
| 2007-09-13 | $86.50 | $142.00 | 645,100 | — | — |
| 2007-09-12 | $85.77 | $140.81 | 917,900 | — | — |
| 2007-09-11 | $85.62 | $140.56 | 1,234,200 | — | — |
| 2007-09-10 | $82.79 | $135.91 | 1,350,600 | — | — |
| 2007-09-07 | $84.65 | $138.97 | 1,073,000 | — | — |
| 2007-09-06 | $87.30 | $143.32 | 1,122,600 | — | — |
| 2007-09-05 | $87.40 | $143.48 | 1,391,600 | — | — |
| 2007-09-04 | $89.67 | $147.21 | 821,700 | — | — |
| 2007-08-31 | $90.01 | $147.77 | 666,100 | — | — |
| 2007-08-30 | $88.69 | $145.60 | 1,067,400 | — | — |
| 2007-08-29 | $89.94 | $147.65 | 705,800 | — | — |
| 2007-08-28 | $87.35 | $143.40 | 3,852,600 | — | — |
| 2007-08-27 | $90.92 | $149.26 | 833,100 | — | — |
| 2007-08-24 | $91.59 | $150.36 | 622,800 | — | — |
| 2007-08-23 | $88.87 | $145.90 | 900,700 | — | — |
| 2007-08-22 | $90.81 | $149.08 | 1,287,900 | — | — |
| 2007-08-21 | $87.17 | $142.35 | 1,355,800 | — | — |
| 2007-08-20 | $88.17 | $143.98 | 1,753,300 | — | — |
| 2007-08-17 | $88.46 | $144.46 | 1,917,500 | — | — |
| 2007-08-16 | $86.91 | $141.92 | 3,659,000 | — | — |
| 2007-08-15 | $88.52 | $144.55 | 2,104,000 | — | — |
| 2007-08-14 | $90.62 | $147.98 | 2,216,600 | — | — |
| 2007-08-13 | $94.98 | $155.10 | 1,327,400 | — | — |
| 2007-08-10 | $96.15 | $157.01 | 1,665,200 | — | — |
| 2007-08-09 | $97.65 | $159.46 | 1,615,900 | — | — |
| 2007-08-08 | $98.82 | $161.37 | 1,930,100 | — | — |
| 2007-08-07 | $95.49 | $155.94 | 2,555,600 | — | — |
| 2007-08-06 | $95.74 | $156.34 | 2,214,100 | — | — |
| 2007-08-03 | $93.76 | $153.11 | 1,333,700 | — | — |
| 2007-08-02 | $96.78 | $158.04 | 2,091,900 | — | — |
| 2007-08-01 | $96.60 | $157.75 | 2,294,400 | — | — |
| 2007-07-31 | $95.72 | $156.31 | 1,856,200 | — | — |
| 2007-07-30 | $95.12 | $155.33 | 2,330,500 | — | — |
| 2007-07-27 | $95.53 | $156.00 | 1,873,500 | — | — |
| 2007-07-26 | $96.59 | $157.73 | 4,305,300 | — | — |
| 2007-07-25 | $100.26 | $163.73 | 1,574,000 | — | — |
| 2007-07-24 | $101.08 | $165.06 | 1,460,800 | — | — |
| 2007-07-23 | $103.10 | $168.36 | 1,630,800 | — | — |
| 2007-07-20 | $103.17 | $168.48 | 1,923,200 | — | — |
| 2007-07-19 | $106.23 | $173.47 | 3,056,500 | — | — |
| 2007-07-18 | $112.42 | $183.58 | 999,900 | — | — |
| 2007-07-17 | $111.26 | $181.69 | 1,092,200 | — | — |
| 2007-07-16 | $111.08 | $181.39 | 1,252,100 | — | — |
| 2007-07-13 | $114.42 | $186.85 | 696,200 | — | — |
| 2007-07-12 | $115.08 | $187.93 | 1,298,800 | — | — |
| 2007-07-11 | $110.62 | $180.64 | 1,381,100 | — | — |
| 2007-07-10 | $109.84 | $179.37 | 1,442,800 | — | — |
| 2007-07-09 | $113.14 | $184.76 | 1,104,000 | — | — |
| 2007-07-06 | $115.59 | $188.76 | 912,600 | — | — |
| 2007-07-05 | $113.78 | $185.80 | 1,194,500 | — | — |
| 2007-07-03 | $115.00 | $187.80 | 294,400 | — | — |
| 2007-07-02 | $115.28 | $188.25 | 587,800 | — | — |
| 2007-06-29 | $114.54 | $187.05 | 669,700 | — | — |
| 2007-06-28 | $114.92 | $187.67 | 765,000 | — | — |
| 2007-06-27 | $115.96 | $189.36 | 827,900 | — | — |
| 2007-06-26 | $113.80 | $185.84 | 990,100 | — | — |
| 2007-06-25 | $116.24 | $189.82 | 1,097,300 | — | — |
| 2007-06-22 | $118.08 | $192.83 | 1,151,800 | — | — |
| 2007-06-21 | $119.50 | $195.14 | 874,700 | — | — |
| 2007-06-20 | $116.97 | $191.01 | 850,200 | — | — |
| 2007-06-19 | $118.99 | $194.31 | 762,500 | — | — |
| 2007-06-18 | $120.98 | $197.56 | 542,200 | — | — |
| 2007-06-15 | $121.02 | $197.63 | 941,700 | — | — |
| 2007-06-14 | $119.01 | $194.34 | 521,600 | — | — |
| 2007-06-13 | $117.83 | $192.42 | 905,600 | — | — |
| 2007-06-12 | $115.08 | $187.93 | 969,400 | — | — |
| 2007-06-11 | $116.85 | $190.82 | 761,900 | — | — |
| 2007-06-08 | $116.52 | $190.28 | 1,099,000 | — | — |
| 2007-06-07 | $113.76 | $185.77 | 1,048,200 | — | — |
| 2007-06-06 | $117.62 | $192.07 | 606,400 | — | — |
| 2007-06-05 | $120.23 | $196.34 | 743,000 | — | — |
| 2007-06-04 | $121.36 | $198.18 | 590,500 | — | — |
| 2007-06-01 | $121.53 | $198.46 | 1,290,600 | — | — |
| 2007-05-31 | $119.69 | $195.45 | 687,400 | — | — |
| 2007-05-30 | $120.22 | $196.32 | 1,079,800 | — | — |
| 2007-05-29 | $118.10 | $192.86 | 508,400 | — | — |
| 2007-05-25 | $117.33 | $191.60 | 412,800 | — | — |
| 2007-05-24 | $116.71 | $190.59 | 1,426,200 | — | — |
| 2007-05-23 | $117.37 | $191.67 | 946,100 | — | — |
| 2007-05-22 | $117.47 | $191.08 | 904,100 | — | — |
| 2007-05-21 | $115.83 | $188.41 | 920,500 | — | — |
| 2007-05-18 | $114.42 | $186.12 | 593,000 | — | — |
| 2007-05-17 | $114.63 | $186.46 | 737,700 | — | — |
| 2007-05-16 | $114.76 | $186.67 | 850,600 | — | — |
| 2007-05-15 | $112.34 | $182.73 | 1,049,600 | — | — |
| 2007-05-14 | $111.76 | $181.79 | 1,385,700 | — | — |
| 2007-05-11 | $114.86 | $186.83 | 999,500 | — | — |
| 2007-05-10 | $113.82 | $185.14 | 1,056,000 | — | — |
| 2007-05-09 | $116.89 | $190.14 | 1,056,500 | — | — |
| 2007-05-08 | $118.28 | $192.40 | 760,900 | — | — |
| 2007-05-07 | $118.74 | $193.14 | 666,300 | — | — |
| 2007-05-04 | $118.46 | $192.69 | 794,900 | — | — |
| 2007-05-03 | $118.61 | $192.93 | 1,435,500 | — | — |
| 2007-05-02 | $116.69 | $189.81 | 1,487,200 | — | — |
| 2007-05-01 | $115.27 | $187.50 | 4,140,100 | — | — |
| 2007-04-30 | $123.67 | $201.16 | 1,971,700 | — | — |
| 2007-04-27 | $122.16 | $198.71 | 1,132,200 | — | — |
| 2007-04-26 | $121.54 | $197.70 | 979,400 | — | — |
| 2007-04-25 | $119.77 | $194.82 | 888,500 | — | — |
| 2007-04-24 | $117.46 | $191.06 | 959,000 | — | — |
| 2007-04-23 | $117.79 | $191.60 | 612,700 | — | — |
| 2007-04-20 | $116.99 | $190.30 | 1,183,400 | — | — |
| 2007-04-19 | $113.75 | $185.03 | 1,223,900 | — | — |
| 2007-04-18 | $113.55 | $184.70 | 1,293,200 | — | — |
| 2007-04-17 | $115.06 | $187.16 | 991,400 | — | — |
| 2007-04-16 | $116.89 | $190.14 | 1,156,300 | — | — |
| 2007-04-13 | $114.33 | $185.97 | 846,500 | — | — |
| 2007-04-12 | $116.00 | $188.69 | 1,215,300 | — | — |
| 2007-04-11 | $116.14 | $188.92 | 821,200 | — | — |
| 2007-04-10 | $118.93 | $193.45 | 1,051,400 | — | — |
| 2007-04-09 | $118.12 | $192.14 | 335,900 | — | — |
| 2007-04-05 | $118.46 | $192.69 | 372,500 | — | — |
| 2007-04-04 | $118.02 | $191.97 | 422,200 | — | — |
| 2007-04-03 | $118.82 | $193.27 | 834,600 | — | — |
| 2007-04-02 | $115.96 | $188.62 | 620,200 | — | — |
| 2007-03-30 | $116.48 | $189.47 | 578,200 | — | — |
| 2007-03-29 | $116.87 | $190.10 | 794,000 | — | — |
| 2007-03-28 | $116.05 | $188.77 | 916,800 | — | — |
| 2007-03-27 | $116.99 | $190.30 | 529,100 | — | — |
| 2007-03-26 | $118.47 | $192.71 | 542,100 | — | — |
| 2007-03-23 | $119.10 | $193.73 | 456,700 | — | — |
| 2007-03-22 | $119.61 | $194.56 | 597,600 | — | — |
| 2007-03-21 | $119.79 | $194.85 | 1,279,500 | — | — |
| 2007-03-20 | $117.41 | $190.98 | 881,600 | — | — |
| 2007-03-19 | $115.48 | $187.84 | 853,200 | — | — |
| 2007-03-16 | $114.99 | $187.04 | 1,430,300 | — | — |
| 2007-03-15 | $117.26 | $190.74 | 1,096,200 | — | — |
| 2007-03-14 | $115.36 | $187.65 | 1,659,900 | — | — |
| 2007-03-13 | $116.01 | $188.70 | 1,460,500 | — | — |
| 2007-03-12 | $119.31 | $194.07 | 1,000,000 | — | — |
| 2007-03-09 | $118.63 | $192.97 | 1,054,600 | — | — |
| 2007-03-08 | $119.93 | $195.08 | 832,200 | — | — |
| 2007-03-07 | $117.16 | $190.57 | 1,134,300 | — | — |
| 2007-03-06 | $114.84 | $186.80 | 894,700 | — | — |
| 2007-03-05 | $113.46 | $184.56 | 1,210,300 | — | — |
| 2007-03-02 | $117.09 | $190.46 | 1,185,500 | — | — |
| 2007-03-01 | $118.24 | $192.33 | 1,951,200 | — | — |
| 2007-02-28 | $116.65 | $189.74 | 2,271,400 | — | — |
| 2007-02-27 | $114.50 | $186.25 | 3,062,300 | — | — |
| 2007-02-26 | $119.74 | $194.77 | 1,311,400 | — | — |
| 2007-02-23 | $119.84 | $194.93 | 1,146,300 | — | — |
| 2007-02-22 | $119.50 | $194.38 | 2,748,300 | — | — |
| 2007-02-21 | $121.99 | $198.43 | 5,744,300 | — | — |
| 2007-02-20 | $111.14 | $180.03 | 1,925,600 | — | — |
| 2007-02-16 | $111.81 | $181.12 | 507,300 | — | — |
| 2007-02-15 | $112.31 | $181.93 | 477,800 | — | — |
| 2007-02-14 | $111.80 | $181.10 | 661,900 | — | — |
| 2007-02-13 | $111.41 | $180.47 | 792,300 | — | — |
| 2007-02-12 | $108.17 | $175.22 | 830,600 | — | — |
| 2007-02-09 | $109.19 | $176.88 | 1,351,900 | — | — |
| 2007-02-08 | $109.20 | $176.89 | 1,083,100 | — | — |
| 2007-02-07 | $107.10 | $173.49 | 425,000 | — | — |
| 2007-02-06 | $106.92 | $173.20 | 735,700 | — | — |
| 2007-02-05 | $105.43 | $170.78 | 1,036,500 | — | — |
| 2007-02-02 | $103.03 | $166.90 | 707,700 | — | — |
| 2007-02-01 | $103.21 | $167.19 | 1,279,100 | — | — |
| 2007-01-31 | $101.84 | $164.97 | 779,700 | — | — |
| 2007-01-30 | $101.11 | $163.79 | 621,100 | — | — |
| 2007-01-29 | $100.59 | $162.94 | 483,700 | — | — |
| 2007-01-26 | $100.65 | $163.04 | 422,200 | — | — |
| 2007-01-25 | $100.76 | $163.22 | 833,100 | — | — |
| 2007-01-24 | $101.75 | $164.82 | 1,256,900 | — | — |
| 2007-01-23 | $100.10 | $162.15 | 1,087,200 | — | — |
| 2007-01-22 | $96.00 | $155.51 | 566,200 | — | — |
| 2007-01-19 | $96.79 | $156.79 | 1,003,700 | — | — |
| 2007-01-18 | $95.56 | $154.80 | 735,000 | — | — |
| 2007-01-17 | $95.76 | $155.12 | 808,200 | — | — |
| 2007-01-16 | $94.62 | $153.27 | 615,300 | — | — |
| 2007-01-12 | $93.12 | $150.84 | 516,700 | — | — |
| 2007-01-11 | $91.65 | $148.46 | 511,200 | — | — |
| 2007-01-10 | $90.07 | $145.90 | 418,300 | — | — |
| 2007-01-09 | $89.75 | $145.38 | 488,800 | — | — |
| 2007-01-08 | $88.86 | $143.94 | 734,000 | — | — |
| 2007-01-05 | $88.26 | $142.97 | 680,300 | — | — |
| 2007-01-04 | $89.69 | $145.29 | 383,700 | — | — |
| 2007-01-03 | $89.95 | $145.71 | 550,400 | — | — |