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 | $64.34 | $176.89 | 1,332,816 | — | — |
| 2007-12-28 | $63.14 | $173.57 | 1,331,449 | — | — |
| 2007-12-27 | $63.69 | $175.08 | 1,218,684 | — | — |
| 2007-12-26 | $65.22 | $179.30 | 994,521 | — | — |
| 2007-12-24 | $65.81 | $180.91 | 697,367 | — | — |
| 2007-12-21 | $63.72 | $175.16 | 1,478,933 | — | — |
| 2007-12-20 | $62.65 | $172.23 | 1,749,979 | — | — |
| 2007-12-19 | $63.05 | $173.33 | 1,698,722 | — | — |
| 2007-12-18 | $62.48 | $171.76 | 1,784,970 | — | — |
| 2007-12-17 | $61.84 | $169.99 | 1,651,566 | — | — |
| 2007-12-14 | $63.05 | $173.33 | 2,049,319 | — | — |
| 2007-12-13 | $65.28 | $179.47 | 1,821,602 | — | — |
| 2007-12-12 | $65.62 | $180.39 | 2,456,914 | — | — |
| 2007-12-11 | $64.89 | $178.40 | 2,314,078 | — | — |
| 2007-12-10 | $68.73 | $188.94 | 907,316 | — | — |
| 2007-12-07 | $66.88 | $183.85 | 1,461,300 | — | — |
| 2007-12-06 | $68.04 | $187.05 | 1,464,581 | — | — |
| 2007-12-05 | $65.69 | $180.59 | 1,712,937 | — | — |
| 2007-12-04 | $63.48 | $174.52 | 1,434,647 | — | — |
| 2007-12-03 | $65.07 | $178.88 | 1,364,937 | — | — |
| 2007-11-30 | $65.84 | $181.01 | 3,209,912 | — | — |
| 2007-11-29 | $65.50 | $180.07 | 1,553,289 | — | — |
| 2007-11-28 | $65.56 | $180.23 | 2,953,081 | — | — |
| 2007-11-27 | $63.72 | $175.16 | 2,876,948 | — | — |
| 2007-11-26 | $63.12 | $173.53 | 2,690,509 | — | — |
| 2007-11-23 | $66.45 | $182.68 | 970,191 | — | — |
| 2007-11-21 | $65.52 | $180.13 | 2,066,405 | — | — |
| 2007-11-20 | $66.31 | $182.28 | 3,062,566 | — | — |
| 2007-11-19 | $67.75 | $186.24 | 2,608,088 | — | — |
| 2007-11-16 | $70.94 | $195.01 | 1,807,660 | — | — |
| 2007-11-15 | $71.77 | $197.31 | 2,045,082 | — | — |
| 2007-11-14 | $71.75 | $197.25 | 2,041,938 | — | — |
| 2007-11-13 | $73.78 | $202.84 | 1,994,372 | — | — |
| 2007-11-12 | $71.27 | $195.94 | 1,614,251 | — | — |
| 2007-11-09 | $72.30 | $198.77 | 1,525,952 | — | — |
| 2007-11-08 | $72.61 | $199.62 | 2,681,488 | — | — |
| 2007-11-07 | $72.47 | $199.22 | 1,822,969 | — | — |
| 2007-11-06 | $75.55 | $207.70 | 1,744,785 | — | — |
| 2007-11-05 | $75.87 | $208.57 | 1,620,948 | — | — |
| 2007-11-02 | $77.16 | $212.11 | 2,196,803 | — | — |
| 2007-11-01 | $78.92 | $216.96 | 1,986,034 | — | — |
| 2007-10-31 | $81.74 | $224.70 | 1,356,326 | — | — |
| 2007-10-30 | $80.39 | $221.00 | 1,073,115 | — | — |
| 2007-10-29 | $80.42 | $221.08 | 1,077,899 | — | — |
| 2007-10-26 | $81.31 | $223.53 | 1,748,476 | — | — |
| 2007-10-25 | $80.59 | $221.54 | 2,209,104 | — | — |
| 2007-10-24 | $79.26 | $217.90 | 1,247,798 | — | — |
| 2007-10-23 | $79.50 | $218.54 | 1,236,863 | — | — |
| 2007-10-22 | $79.27 | $217.92 | 1,653,069 | — | — |
| 2007-10-19 | $78.41 | $215.55 | 1,587,871 | — | — |
| 2007-10-18 | $81.27 | $223.41 | 1,194,764 | — | — |
| 2007-10-17 | $80.97 | $222.59 | 1,717,585 | — | — |
| 2007-10-16 | $79.69 | $219.09 | 1,218,274 | — | — |
| 2007-10-15 | $81.03 | $222.75 | 1,343,614 | — | — |
| 2007-10-12 | $83.05 | $228.32 | 1,969,495 | — | — |
| 2007-10-11 | $84.95 | $233.53 | 1,656,760 | — | — |
| 2007-10-10 | $84.31 | $231.78 | 1,480,299 | — | — |
| 2007-10-09 | $85.74 | $233.89 | 1,736,857 | — | — |
| 2007-10-08 | $84.40 | $230.24 | 1,130,112 | — | — |
| 2007-10-05 | $84.82 | $231.38 | 1,802,466 | — | — |
| 2007-10-04 | $83.70 | $228.32 | 1,222,101 | — | — |
| 2007-10-03 | $83.37 | $227.42 | 1,195,721 | — | — |
| 2007-10-02 | $83.50 | $227.78 | 1,929,583 | — | — |
| 2007-10-01 | $82.37 | $224.71 | 2,091,692 | — | — |
| 2007-09-28 | $80.00 | $218.24 | 1,468,955 | — | — |
| 2007-09-27 | $80.25 | $218.92 | 1,140,774 | — | — |
| 2007-09-26 | $79.15 | $215.91 | 1,529,779 | — | — |
| 2007-09-25 | $77.88 | $212.46 | 1,149,111 | — | — |
| 2007-09-24 | $79.53 | $216.95 | 1,226,749 | — | — |
| 2007-09-21 | $77.95 | $212.64 | 2,038,795 | — | — |
| 2007-09-20 | $78.30 | $213.61 | 1,061,223 | — | — |
| 2007-09-19 | $79.92 | $218.02 | 2,130,920 | — | — |
| 2007-09-18 | $78.44 | $213.97 | 1,832,537 | — | — |
| 2007-09-17 | $75.82 | $206.85 | 694,497 | — | — |
| 2007-09-14 | $76.95 | $209.92 | 1,192,714 | — | — |
| 2007-09-13 | $76.72 | $209.30 | 1,282,653 | — | — |
| 2007-09-12 | $75.72 | $206.57 | 1,199,275 | — | — |
| 2007-09-11 | $76.03 | $207.41 | 1,349,492 | — | — |
| 2007-09-10 | $75.56 | $206.13 | 1,720,865 | — | — |
| 2007-09-07 | $76.45 | $208.54 | 1,257,093 | — | — |
| 2007-09-06 | $77.78 | $212.20 | 860,159 | — | — |
| 2007-09-05 | $76.93 | $209.86 | 1,438,200 | — | — |
| 2007-09-04 | $79.04 | $215.61 | 1,318,191 | — | — |
| 2007-08-31 | $77.98 | $212.74 | 2,009,271 | — | — |
| 2007-08-30 | $76.58 | $208.92 | 1,118,631 | — | — |
| 2007-08-29 | $75.83 | $206.87 | 1,674,939 | — | — |
| 2007-08-28 | $73.57 | $200.70 | 2,157,437 | — | — |
| 2007-08-27 | $76.45 | $208.56 | 1,145,011 | — | — |
| 2007-08-24 | $77.91 | $212.54 | 1,070,928 | — | — |
| 2007-08-23 | $78.03 | $212.85 | 1,503,263 | — | — |
| 2007-08-22 | $78.69 | $214.67 | 1,711,434 | — | — |
| 2007-08-21 | $78.48 | $214.09 | 2,448,987 | — | — |
| 2007-08-20 | $75.84 | $206.89 | 2,645,130 | — | — |
| 2007-08-17 | $73.23 | $199.78 | 4,117,775 | — | — |
| 2007-08-16 | $72.76 | $198.48 | 6,453,039 | — | — |
| 2007-08-15 | $71.50 | $195.05 | 3,016,366 | — | — |
| 2007-08-14 | $72.07 | $196.61 | 2,812,296 | — | — |
| 2007-08-13 | $75.63 | $206.31 | 2,097,433 | — | — |
| 2007-08-10 | $76.31 | $208.16 | 3,331,289 | — | — |
| 2007-08-09 | $80.73 | $220.24 | 2,658,525 | — | — |
| 2007-08-08 | $81.40 | $222.06 | 3,045,344 | — | — |
| 2007-08-07 | $78.26 | $213.49 | 2,005,307 | — | — |
| 2007-08-06 | $78.63 | $212.81 | 1,961,978 | — | — |
| 2007-08-03 | $76.93 | $208.20 | 2,450,490 | — | — |
| 2007-08-02 | $79.91 | $216.28 | 2,863,963 | — | — |
| 2007-08-01 | $78.98 | $213.77 | 2,710,329 | — | — |
| 2007-07-31 | $78.30 | $211.92 | 3,439,817 | — | — |
| 2007-07-30 | $75.79 | $205.11 | 2,168,782 | — | — |
| 2007-07-27 | $75.12 | $203.31 | 2,798,354 | — | — |
| 2007-07-26 | $77.33 | $209.29 | 3,197,064 | — | — |
| 2007-07-25 | $79.47 | $215.09 | 1,921,929 | — | — |
| 2007-07-24 | $79.26 | $214.50 | 1,888,031 | — | — |
| 2007-07-23 | $80.67 | $218.32 | 1,454,193 | — | — |
| 2007-07-20 | $82.18 | $222.42 | 2,040,162 | — | — |
| 2007-07-19 | $83.55 | $226.12 | 1,083,229 | — | — |
| 2007-07-18 | $83.45 | $225.84 | 2,179,580 | — | — |
| 2007-07-17 | $83.23 | $225.25 | 1,498,069 | — | — |
| 2007-07-16 | $83.21 | $225.21 | 1,512,284 | — | — |
| 2007-07-13 | $83.44 | $225.82 | 1,307,256 | — | — |
| 2007-07-12 | $82.49 | $223.25 | 2,057,657 | — | — |
| 2007-07-11 | $82.03 | $222.00 | 1,624,912 | — | — |
| 2007-07-10 | $82.78 | $224.04 | 2,260,361 | — | — |
| 2007-07-09 | $84.57 | $228.89 | 1,689,428 | — | — |
| 2007-07-06 | $83.83 | $226.87 | 1,047,691 | — | — |
| 2007-07-05 | $84.14 | $227.72 | 1,759,547 | — | — |
| 2007-07-03 | $83.33 | $225.53 | 876,561 | — | — |
| 2007-07-02 | $83.96 | $227.23 | 2,757,485 | — | — |
| 2007-06-29 | $80.36 | $217.49 | 2,401,830 | — | — |
| 2007-06-28 | $80.54 | $217.98 | 2,152,243 | — | — |
| 2007-06-27 | $81.84 | $221.49 | 2,923,694 | — | — |
| 2007-06-26 | $78.87 | $213.45 | 1,900,196 | — | — |
| 2007-06-25 | $78.55 | $212.60 | 1,920,972 | — | — |
| 2007-06-22 | $79.91 | $216.28 | 1,823,926 | — | — |
| 2007-06-21 | $80.78 | $218.62 | 3,688,174 | — | — |
| 2007-06-20 | $81.63 | $220.93 | 1,446,812 | — | — |
| 2007-06-19 | $83.97 | $227.27 | 1,433,553 | — | — |
| 2007-06-18 | $84.28 | $228.10 | 1,426,172 | — | — |
| 2007-06-15 | $85.27 | $230.77 | 1,885,844 | — | — |
| 2007-06-14 | $83.68 | $226.48 | 1,703,233 | — | — |
| 2007-06-13 | $84.01 | $227.37 | 1,796,315 | — | — |
| 2007-06-12 | $81.82 | $221.43 | 2,060,391 | — | — |
| 2007-06-11 | $83.59 | $226.22 | 1,218,274 | — | — |
| 2007-06-08 | $85.32 | $230.91 | 1,578,439 | — | — |
| 2007-06-07 | $83.63 | $226.34 | 2,305,194 | — | — |
| 2007-06-06 | $86.10 | $233.01 | 1,805,610 | — | — |
| 2007-06-05 | $86.91 | $235.21 | 1,380,793 | — | — |
| 2007-06-04 | $88.44 | $239.37 | 1,719,498 | — | — |
| 2007-06-01 | $88.17 | $238.61 | 2,216,075 | — | — |
| 2007-05-31 | $88.53 | $239.60 | 2,706,228 | — | — |
| 2007-05-30 | $87.55 | $236.95 | 3,042,610 | — | — |
| 2007-05-29 | $84.98 | $229.98 | 2,466,482 | — | — |
| 2007-05-25 | $82.04 | $222.04 | 1,497,248 | — | — |
| 2007-05-24 | $81.49 | $220.54 | 1,819,962 | — | — |
| 2007-05-23 | $82.84 | $224.20 | 1,552,743 | — | — |
| 2007-05-22 | $84.01 | $227.37 | 1,666,328 | — | — |
| 2007-05-21 | $82.74 | $223.94 | 3,065,163 | — | — |
| 2007-05-18 | $81.57 | $220.75 | 2,410,988 | — | — |
| 2007-05-17 | $83.07 | $224.81 | 2,073,376 | — | — |
| 2007-05-16 | $84.28 | $228.10 | 1,999,703 | — | — |
| 2007-05-15 | $85.36 | $231.03 | 1,409,770 | — | — |
| 2007-05-14 | $86.89 | $235.17 | 817,240 | — | — |
| 2007-05-11 | $87.54 | $236.93 | 858,246 | — | — |
| 2007-05-10 | $86.37 | $233.74 | 1,302,472 | — | — |
| 2007-05-09 | $87.93 | $237.98 | 1,218,411 | — | — |
| 2007-05-08 | $87.13 | $235.82 | 1,321,745 | — | — |
| 2007-05-07 | $88.14 | $238.54 | 930,415 | — | — |
| 2007-05-04 | $87.47 | $236.73 | 1,254,632 | — | — |
| 2007-05-03 | $88.14 | $238.56 | 992,607 | — | — |
| 2007-05-02 | $88.12 | $238.50 | 1,805,610 | — | — |
| 2007-05-01 | $86.57 | $234.30 | 1,960,884 | — | — |
| 2007-04-30 | $86.79 | $234.89 | 1,217,317 | — | — |
| 2007-04-27 | $88.65 | $239.92 | 773,911 | — | — |
| 2007-04-26 | $88.89 | $238.89 | 892,144 | — | — |
| 2007-04-25 | $89.04 | $239.29 | 1,064,913 | — | — |
| 2007-04-24 | $88.78 | $238.60 | 866,037 | — | — |
| 2007-04-23 | $89.66 | $240.96 | 1,445,035 | — | — |
| 2007-04-20 | $88.71 | $238.42 | 1,279,509 | — | — |
| 2007-04-19 | $87.87 | $236.14 | 1,037,440 | — | — |
| 2007-04-18 | $87.74 | $235.81 | 1,788,798 | — | — |
| 2007-04-17 | $88.85 | $238.77 | 941,897 | — | — |
| 2007-04-16 | $88.16 | $236.93 | 1,155,809 | — | — |
| 2007-04-13 | $88.05 | $236.63 | 1,280,876 | — | — |
| 2007-04-12 | $87.09 | $234.06 | 1,433,827 | — | — |
| 2007-04-11 | $87.16 | $234.25 | 1,271,991 | — | — |
| 2007-04-10 | $88.98 | $239.13 | 1,072,431 | — | — |
| 2007-04-09 | $88.34 | $237.42 | 848,268 | — | — |
| 2007-04-05 | $87.90 | $236.22 | 751,905 | — | — |
| 2007-04-04 | $87.90 | $236.22 | 1,206,246 | — | — |
| 2007-04-03 | $88.47 | $237.75 | 1,299,465 | — | — |
| 2007-04-02 | $87.95 | $236.36 | 1,394,871 | — | — |
| 2007-03-30 | $87.31 | $234.65 | 1,670,702 | — | — |
| 2007-03-29 | $85.92 | $230.91 | 1,986,171 | — | — |
| 2007-03-28 | $86.33 | $232.01 | 1,878,600 | — | — |
| 2007-03-27 | $86.95 | $233.68 | 1,675,896 | — | — |
| 2007-03-26 | $88.30 | $237.30 | 2,009,681 | — | — |
| 2007-03-23 | $89.38 | $240.21 | 1,702,549 | — | — |
| 2007-03-22 | $89.35 | $240.13 | 5,502,121 | — | — |
| 2007-03-21 | $91.43 | $245.71 | 2,116,569 | — | — |
| 2007-03-20 | $89.52 | $240.58 | 941,760 | — | — |
| 2007-03-19 | $88.98 | $239.13 | 1,130,932 | — | — |
| 2007-03-16 | $88.46 | $237.73 | 2,093,605 | — | — |
| 2007-03-15 | $89.42 | $240.33 | 1,207,613 | — | — |
| 2007-03-14 | $89.26 | $239.88 | 2,328,977 | — | — |
| 2007-03-13 | $87.91 | $236.26 | 2,394,176 | — | — |
| 2007-03-12 | $91.03 | $244.63 | 1,011,880 | — | — |
| 2007-03-09 | $90.98 | $244.52 | 1,058,626 | — | — |
| 2007-03-08 | $90.33 | $242.77 | 1,753,123 | — | — |
| 2007-03-07 | $88.18 | $236.98 | 1,793,718 | — | — |
| 2007-03-06 | $89.90 | $241.61 | 2,163,998 | — | — |
| 2007-03-05 | $85.86 | $230.75 | 2,737,666 | — | — |
| 2007-03-02 | $88.96 | $239.09 | 2,778,808 | — | — |
| 2007-03-01 | $92.18 | $247.74 | 2,629,138 | — | — |
| 2007-02-28 | $93.06 | $250.10 | 2,712,789 | — | — |
| 2007-02-27 | $92.99 | $249.90 | 2,460,195 | — | — |
| 2007-02-26 | $96.68 | $259.83 | 1,793,172 | — | — |
| 2007-02-23 | $96.57 | $259.54 | 1,246,158 | — | — |
| 2007-02-22 | $98.11 | $263.67 | 1,357,283 | — | — |
| 2007-02-21 | $98.86 | $265.69 | 1,210,620 | — | — |
| 2007-02-20 | $98.60 | $264.98 | 1,666,191 | — | — |
| 2007-02-16 | $98.03 | $263.45 | 1,598,805 | — | — |
| 2007-02-15 | $97.52 | $262.09 | 1,908,124 | — | — |
| 2007-02-14 | $97.97 | $263.29 | 2,201,177 | — | — |
| 2007-02-13 | $98.27 | $264.10 | 2,183,681 | — | — |
| 2007-02-12 | $96.13 | $258.34 | 2,255,030 | — | — |
| 2007-02-09 | $97.55 | $262.17 | 4,365,722 | — | — |
| 2007-02-08 | $98.51 | $264.75 | 3,096,190 | — | — |
| 2007-02-07 | $99.32 | $266.91 | 7,241,986 | — | — |
| 2007-02-06 | $92.91 | $249.71 | 2,302,324 | — | — |
| 2007-02-05 | $91.52 | $245.97 | 1,602,223 | — | — |
| 2007-02-02 | $91.71 | $246.46 | 1,978,243 | — | — |
| 2007-02-01 | $91.99 | $247.23 | 4,208,944 | — | — |
| 2007-01-31 | $89.51 | $240.56 | 3,401,818 | — | — |
| 2007-01-30 | $90.39 | $242.92 | 2,629,411 | — | — |
| 2007-01-29 | $91.53 | $245.99 | 1,373,275 | — | — |
| 2007-01-26 | $90.92 | $242.67 | 1,657,307 | — | — |
| 2007-01-25 | $92.01 | $245.58 | 2,144,862 | — | — |
| 2007-01-24 | $91.20 | $243.41 | 956,796 | — | — |
| 2007-01-23 | $89.56 | $239.05 | 736,186 | — | — |
| 2007-01-22 | $89.13 | $237.90 | 1,127,652 | — | — |
| 2007-01-19 | $89.70 | $239.41 | 2,095,519 | — | — |
| 2007-01-18 | $87.72 | $234.13 | 5,374,184 | — | — |
| 2007-01-17 | $89.66 | $239.31 | 2,570,226 | — | — |
| 2007-01-16 | $92.13 | $245.91 | 1,626,963 | — | — |
| 2007-01-12 | $89.97 | $240.15 | 926,451 | — | — |
| 2007-01-11 | $89.80 | $239.68 | 1,240,827 | — | — |
| 2007-01-10 | $88.93 | $237.36 | 1,741,231 | — | — |
| 2007-01-09 | $87.72 | $234.13 | 1,787,294 | — | — |
| 2007-01-08 | $86.43 | $230.70 | 2,464,705 | — | — |
| 2007-01-05 | $87.46 | $233.45 | 1,816,955 | — | — |
| 2007-01-04 | $89.26 | $238.23 | 2,615,742 | — | — |
| 2007-01-03 | $89.04 | $237.67 | 1,736,311 | — | — |