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
- 2002-10-25 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 | $112.13 | $125.53 | 1,093,300 | — | — |
| 2007-12-28 | $115.71 | $129.54 | 977,700 | — | — |
| 2007-12-27 | $114.59 | $128.29 | 1,477,900 | — | — |
| 2007-12-26 | $117.67 | $131.73 | 1,363,800 | — | — |
| 2007-12-24 | $113.28 | $126.82 | 653,200 | — | — |
| 2007-12-21 | $115.25 | $129.02 | 2,309,300 | — | — |
| 2007-12-20 | $116.39 | $130.30 | 2,307,500 | — | — |
| 2007-12-19 | $117.98 | $132.08 | 2,775,600 | — | — |
| 2007-12-18 | $112.35 | $125.78 | 1,561,000 | — | — |
| 2007-12-17 | $114.26 | $127.92 | 1,731,900 | — | — |
| 2007-12-14 | $117.87 | $131.96 | 1,296,300 | — | — |
| 2007-12-13 | $119.13 | $133.37 | 1,059,400 | — | — |
| 2007-12-12 | $118.12 | $132.24 | 1,984,200 | — | — |
| 2007-12-11 | $119.57 | $133.86 | 1,530,900 | — | — |
| 2007-12-10 | $124.42 | $139.29 | 1,123,900 | — | — |
| 2007-12-07 | $124.60 | $139.49 | 1,071,100 | — | — |
| 2007-12-06 | $123.85 | $138.65 | 1,270,400 | — | — |
| 2007-12-05 | $122.06 | $136.65 | 1,538,800 | — | — |
| 2007-12-04 | $121.99 | $136.57 | 1,769,500 | — | — |
| 2007-12-03 | $120.67 | $135.09 | 2,260,800 | — | — |
| 2007-11-30 | $126.94 | $142.11 | 1,715,300 | — | — |
| 2007-11-29 | $127.04 | $142.22 | 1,850,200 | — | — |
| 2007-11-28 | $131.76 | $147.51 | 2,250,100 | — | — |
| 2007-11-27 | $130.60 | $139.49 | 3,043,800 | — | — |
| 2007-11-26 | $130.60 | $139.49 | 1,755,400 | — | — |
| 2007-11-23 | $135.05 | $144.24 | 878,400 | — | — |
| 2007-11-21 | $135.30 | $144.51 | 2,406,200 | — | — |
| 2007-11-20 | $132.16 | $141.16 | 4,153,700 | — | — |
| 2007-11-19 | $124.98 | $133.49 | 2,236,700 | — | — |
| 2007-11-16 | $134.50 | $143.66 | 1,690,200 | — | — |
| 2007-11-15 | $130.35 | $139.22 | 2,038,300 | — | — |
| 2007-11-14 | $130.76 | $139.66 | 2,132,400 | — | — |
| 2007-11-13 | $137.72 | $147.10 | 1,797,100 | — | — |
| 2007-11-12 | $129.55 | $138.37 | 1,970,200 | — | — |
| 2007-11-09 | $136.38 | $145.66 | 2,243,800 | — | — |
| 2007-11-08 | $136.06 | $145.32 | 2,293,300 | — | — |
| 2007-11-07 | $138.43 | $147.85 | 1,621,800 | — | — |
| 2007-11-06 | $142.90 | $152.63 | 2,040,400 | — | — |
| 2007-11-05 | $145.40 | $155.30 | 1,974,200 | — | — |
| 2007-11-02 | $149.40 | $159.57 | 3,435,200 | — | — |
| 2007-11-01 | $154.94 | $165.49 | 2,803,300 | — | — |
| 2007-10-31 | $161.43 | $172.42 | 4,882,400 | — | — |
| 2007-10-30 | $167.90 | $179.33 | 3,738,600 | — | — |
| 2007-10-29 | $172.90 | $184.67 | 3,104,700 | — | — |
| 2007-10-26 | $164.65 | $175.86 | 1,851,300 | — | — |
| 2007-10-25 | $156.68 | $167.35 | 1,508,500 | — | — |
| 2007-10-24 | $155.54 | $166.13 | 2,383,800 | — | — |
| 2007-10-23 | $158.50 | $169.29 | 1,542,900 | — | — |
| 2007-10-22 | $154.24 | $164.74 | 1,654,300 | — | — |
| 2007-10-19 | $150.03 | $160.24 | 1,956,200 | — | — |
| 2007-10-18 | $156.26 | $166.90 | 1,597,600 | — | — |
| 2007-10-17 | $158.17 | $168.94 | 1,751,800 | — | — |
| 2007-10-16 | $156.45 | $167.10 | 1,978,300 | — | — |
| 2007-10-15 | $153.69 | $164.15 | 2,245,100 | — | — |
| 2007-10-12 | $158.18 | $168.95 | 1,792,600 | — | — |
| 2007-10-11 | $156.96 | $167.65 | 3,558,200 | — | — |
| 2007-10-10 | $155.79 | $166.40 | 2,384,400 | — | — |
| 2007-10-09 | $151.34 | $161.64 | 1,580,500 | — | — |
| 2007-10-08 | $152.70 | $163.10 | 1,913,000 | — | — |
| 2007-10-05 | $151.07 | $161.36 | 2,292,500 | — | — |
| 2007-10-04 | $149.96 | $160.17 | 3,775,000 | — | — |
| 2007-10-03 | $149.40 | $159.57 | 8,208,100 | — | — |
| 2007-10-02 | $165.83 | $177.12 | 2,424,100 | — | — |
| 2007-10-01 | $163.99 | $175.15 | 2,840,200 | — | — |
| 2007-09-28 | $157.56 | $168.29 | 6,743,200 | — | — |
| 2007-09-27 | $166.98 | $178.35 | 6,065,300 | — | — |
| 2007-09-26 | $157.27 | $167.98 | 2,248,700 | — | — |
| 2007-09-25 | $155.00 | $165.55 | 2,855,300 | — | — |
| 2007-09-24 | $156.01 | $166.63 | 3,792,600 | — | — |
| 2007-09-21 | $143.55 | $153.32 | 2,451,900 | — | — |
| 2007-09-20 | $144.94 | $154.81 | 2,013,000 | — | — |
| 2007-09-19 | $146.58 | $156.56 | 2,348,800 | — | — |
| 2007-09-18 | $148.86 | $158.99 | 2,491,700 | — | — |
| 2007-09-17 | $142.23 | $151.91 | 1,581,000 | — | — |
| 2007-09-14 | $139.86 | $149.38 | 2,255,700 | — | — |
| 2007-09-13 | $139.99 | $149.52 | 2,184,000 | — | — |
| 2007-09-12 | $137.56 | $146.93 | 3,185,900 | — | — |
| 2007-09-11 | $131.70 | $140.67 | 2,314,600 | — | — |
| 2007-09-10 | $123.81 | $132.24 | 1,409,700 | — | — |
| 2007-09-07 | $124.28 | $132.74 | 1,292,700 | — | — |
| 2007-09-06 | $127.45 | $136.13 | 898,900 | — | — |
| 2007-09-05 | $126.47 | $135.08 | 1,137,200 | — | — |
| 2007-09-04 | $126.65 | $135.27 | 1,550,500 | — | — |
| 2007-08-31 | $123.73 | $132.15 | 1,249,600 | — | — |
| 2007-08-30 | $121.06 | $129.30 | 1,243,600 | — | — |
| 2007-08-29 | $120.75 | $128.97 | 2,800,700 | — | — |
| 2007-08-28 | $117.80 | $125.82 | 1,536,100 | — | — |
| 2007-08-27 | $121.38 | $129.64 | 1,479,200 | — | — |
| 2007-08-24 | $123.13 | $131.51 | 2,225,000 | — | — |
| 2007-08-23 | $116.87 | $124.83 | 1,139,100 | — | — |
| 2007-08-22 | $118.70 | $126.78 | 1,321,200 | — | — |
| 2007-08-21 | $116.75 | $124.70 | 1,743,600 | — | — |
| 2007-08-20 | $114.08 | $121.85 | 1,402,900 | — | — |
| 2007-08-17 | $112.34 | $119.99 | 1,778,800 | — | — |
| 2007-08-16 | $110.98 | $118.54 | 3,228,200 | — | — |
| 2007-08-15 | $114.47 | $122.26 | 2,211,500 | — | — |
| 2007-08-14 | $113.99 | $121.75 | 1,736,200 | — | — |
| 2007-08-13 | $112.15 | $119.79 | 1,960,700 | — | — |
| 2007-08-10 | $111.53 | $119.12 | 3,110,900 | — | — |
| 2007-08-09 | $115.59 | $123.46 | 2,889,300 | — | — |
| 2007-08-08 | $116.68 | $124.62 | 4,393,700 | — | — |
| 2007-08-07 | $118.20 | $126.25 | 10,229,500 | — | — |
| 2007-08-06 | $107.39 | $114.70 | 3,210,100 | — | — |
| 2007-08-03 | $101.06 | $107.94 | 2,847,200 | — | — |
| 2007-08-02 | $101.33 | $108.23 | 1,727,400 | — | — |
| 2007-08-01 | $96.91 | $103.51 | 1,322,400 | — | — |
| 2007-07-31 | $96.56 | $103.13 | 1,723,600 | — | — |
| 2007-07-30 | $99.21 | $105.96 | 1,820,500 | — | — |
| 2007-07-27 | $100.35 | $107.18 | 1,516,900 | — | — |
| 2007-07-26 | $97.66 | $104.31 | 2,817,100 | — | — |
| 2007-07-25 | $101.64 | $108.56 | 1,948,400 | — | — |
| 2007-07-24 | $99.32 | $106.08 | 1,241,100 | — | — |
| 2007-07-23 | $101.27 | $108.16 | 1,839,100 | — | — |
| 2007-07-20 | $98.68 | $105.40 | 2,879,600 | — | — |
| 2007-07-19 | $99.42 | $106.19 | 2,558,100 | — | — |
| 2007-07-18 | $98.74 | $105.46 | 2,263,100 | — | — |
| 2007-07-17 | $98.27 | $104.96 | 2,073,600 | — | — |
| 2007-07-16 | $97.79 | $104.45 | 1,431,600 | — | — |
| 2007-07-13 | $98.39 | $105.09 | 1,076,200 | — | — |
| 2007-07-12 | $96.98 | $103.58 | 2,127,600 | — | — |
| 2007-07-11 | $94.30 | $100.72 | 1,356,400 | — | — |
| 2007-07-10 | $92.62 | $98.93 | 2,108,400 | — | — |
| 2007-07-09 | $94.78 | $101.23 | 1,525,400 | — | — |
| 2007-07-06 | $94.24 | $100.66 | 1,117,600 | — | — |
| 2007-07-05 | $92.76 | $99.08 | 2,144,000 | — | — |
| 2007-07-03 | $88.81 | $94.86 | 744,500 | — | — |
| 2007-07-02 | $89.56 | $95.66 | 1,238,500 | — | — |
| 2007-06-29 | $89.65 | $95.75 | 1,615,200 | — | — |
| 2007-06-28 | $89.07 | $95.13 | 1,541,800 | — | — |
| 2007-06-27 | $88.57 | $94.60 | 1,438,900 | — | — |
| 2007-06-26 | $87.34 | $93.29 | 1,470,800 | — | — |
| 2007-06-25 | $89.34 | $95.42 | 1,303,000 | — | — |
| 2007-06-22 | $89.55 | $95.65 | 821,200 | — | — |
| 2007-06-21 | $90.98 | $97.17 | 2,101,300 | — | — |
| 2007-06-20 | $90.97 | $97.16 | 1,352,500 | — | — |
| 2007-06-19 | $92.45 | $98.74 | 2,659,400 | — | — |
| 2007-06-18 | $93.86 | $100.25 | 1,142,700 | — | — |
| 2007-06-15 | $95.06 | $101.53 | 1,901,000 | — | — |
| 2007-06-14 | $94.67 | $101.12 | 1,570,600 | — | — |
| 2007-06-13 | $96.18 | $102.73 | 1,378,000 | — | — |
| 2007-06-12 | $94.05 | $100.45 | 1,689,200 | — | — |
| 2007-06-11 | $94.33 | $100.75 | 1,916,400 | — | — |
| 2007-06-08 | $95.51 | $102.01 | 2,205,000 | — | — |
| 2007-06-07 | $93.46 | $99.82 | 4,996,200 | — | — |
| 2007-06-06 | $96.25 | $102.80 | 1,133,200 | — | — |
| 2007-06-05 | $98.67 | $105.39 | 1,064,500 | — | — |
| 2007-06-04 | $97.99 | $104.66 | 1,442,400 | — | — |
| 2007-06-01 | $98.43 | $105.13 | 2,213,600 | — | — |
| 2007-05-31 | $96.50 | $103.07 | 1,768,600 | — | — |
| 2007-05-30 | $94.25 | $100.67 | 1,616,600 | — | — |
| 2007-05-29 | $95.10 | $101.57 | 1,763,600 | — | — |
| 2007-05-25 | $94.75 | $101.20 | 1,703,600 | — | — |
| 2007-05-24 | $96.70 | $103.28 | 1,195,000 | — | — |
| 2007-05-23 | $99.35 | $106.11 | 1,070,600 | — | — |
| 2007-05-22 | $101.15 | $108.04 | 3,284,400 | — | — |
| 2007-05-21 | $94.19 | $100.60 | 1,184,800 | — | — |
| 2007-05-18 | $93.74 | $100.12 | 1,641,700 | — | — |
| 2007-05-17 | $95.03 | $101.50 | 904,000 | — | — |
| 2007-05-16 | $96.28 | $102.83 | 1,322,600 | — | — |
| 2007-05-15 | $94.95 | $101.41 | 1,225,600 | — | — |
| 2007-05-14 | $95.84 | $102.36 | 1,162,800 | — | — |
| 2007-05-11 | $96.52 | $103.09 | 1,388,900 | — | — |
| 2007-05-10 | $96.00 | $102.54 | 1,654,900 | — | — |
| 2007-05-09 | $99.26 | $106.02 | 1,398,000 | — | — |
| 2007-05-08 | $99.91 | $106.71 | 3,857,100 | — | — |
| 2007-05-07 | $101.85 | $108.78 | 3,787,100 | — | — |
| 2007-05-04 | $102.52 | $109.50 | 1,513,800 | — | — |
| 2007-05-03 | $103.63 | $110.69 | 2,569,600 | — | — |
| 2007-05-02 | $107.05 | $114.34 | 3,658,400 | — | — |
| 2007-05-01 | $102.17 | $109.13 | 2,057,500 | — | — |
| 2007-04-30 | $102.21 | $109.17 | 1,464,300 | — | — |
| 2007-04-27 | $104.52 | $111.64 | 742,900 | — | — |
| 2007-04-26 | $105.93 | $113.14 | 727,500 | — | — |
| 2007-04-25 | $105.47 | $112.65 | 956,900 | — | — |
| 2007-04-24 | $102.81 | $109.81 | 745,200 | — | — |
| 2007-04-23 | $103.44 | $110.48 | 806,800 | — | — |
| 2007-04-20 | $102.51 | $109.49 | 738,100 | — | — |
| 2007-04-19 | $102.01 | $108.96 | 852,300 | — | — |
| 2007-04-18 | $103.34 | $110.38 | 1,177,500 | — | — |
| 2007-04-17 | $100.79 | $107.65 | 843,400 | — | — |
| 2007-04-16 | $102.00 | $108.94 | 1,079,200 | — | — |
| 2007-04-13 | $102.44 | $109.41 | 1,435,800 | — | — |
| 2007-04-12 | $100.17 | $106.99 | 850,100 | — | — |
| 2007-04-11 | $98.78 | $105.51 | 764,700 | — | — |
| 2007-04-10 | $100.15 | $106.97 | 844,200 | — | — |
| 2007-04-09 | $101.08 | $107.96 | 1,550,000 | — | — |
| 2007-04-05 | $98.69 | $105.41 | 743,400 | — | — |
| 2007-04-04 | $98.16 | $104.84 | 824,600 | — | — |
| 2007-04-03 | $98.32 | $105.01 | 1,250,100 | — | — |
| 2007-04-02 | $96.06 | $102.60 | 796,100 | — | — |
| 2007-03-30 | $94.86 | $101.32 | 959,100 | — | — |
| 2007-03-29 | $96.00 | $102.54 | 1,156,000 | — | — |
| 2007-03-28 | $95.80 | $102.32 | 1,645,400 | — | — |
| 2007-03-27 | $98.01 | $104.68 | 1,293,300 | — | — |
| 2007-03-26 | $100.93 | $107.80 | 1,160,300 | — | — |
| 2007-03-23 | $100.65 | $107.50 | 1,053,700 | — | — |
| 2007-03-22 | $99.90 | $106.70 | 1,602,200 | — | — |
| 2007-03-21 | $99.50 | $106.27 | 2,288,000 | — | — |
| 2007-03-20 | $97.68 | $104.33 | 2,240,700 | — | — |
| 2007-03-19 | $95.02 | $101.49 | 1,078,200 | — | — |
| 2007-03-16 | $92.74 | $99.05 | 1,365,100 | — | — |
| 2007-03-15 | $93.64 | $100.02 | 1,572,500 | — | — |
| 2007-03-14 | $92.62 | $98.93 | 1,671,300 | — | — |
| 2007-03-13 | $90.80 | $96.98 | 1,475,500 | — | — |
| 2007-03-12 | $92.42 | $98.71 | 1,364,500 | — | — |
| 2007-03-09 | $94.24 | $100.66 | 1,527,500 | — | — |
| 2007-03-08 | $94.18 | $100.59 | 1,691,300 | — | — |
| 2007-03-07 | $91.35 | $97.57 | 1,508,400 | — | — |
| 2007-03-06 | $92.42 | $98.71 | 2,478,500 | — | — |
| 2007-03-05 | $89.37 | $95.45 | 3,088,500 | — | — |
| 2007-03-02 | $93.63 | $100.00 | 1,530,600 | — | — |
| 2007-03-01 | $97.03 | $103.64 | 2,334,600 | — | — |
| 2007-02-28 | $98.02 | $104.69 | 2,826,900 | — | — |
| 2007-02-27 | $95.90 | $102.43 | 2,840,700 | — | — |
| 2007-02-26 | $100.38 | $107.21 | 2,113,800 | — | — |
| 2007-02-23 | $103.81 | $110.88 | 1,274,100 | — | — |
| 2007-02-22 | $106.10 | $113.32 | 2,074,100 | — | — |
| 2007-02-21 | $102.19 | $109.15 | 1,367,700 | — | — |
| 2007-02-20 | $102.29 | $109.25 | 1,428,800 | — | — |
| 2007-02-16 | $101.71 | $108.63 | 1,114,500 | — | — |
| 2007-02-15 | $102.95 | $109.96 | 940,300 | — | — |
| 2007-02-14 | $103.36 | $110.40 | 1,621,400 | — | — |
| 2007-02-13 | $102.43 | $109.40 | 1,371,800 | — | — |
| 2007-02-12 | $102.49 | $109.47 | 2,623,000 | — | — |
| 2007-02-09 | $104.19 | $111.28 | 2,623,500 | — | — |
| 2007-02-08 | $111.29 | $118.87 | 916,500 | — | — |
| 2007-02-07 | $112.52 | $120.18 | 955,500 | — | — |
| 2007-02-06 | $112.73 | $120.40 | 2,014,600 | — | — |
| 2007-02-05 | $114.07 | $121.84 | 1,344,200 | — | — |
| 2007-02-02 | $111.44 | $119.03 | 966,500 | — | — |
| 2007-02-01 | $112.17 | $119.81 | 1,325,500 | — | — |
| 2007-01-31 | $111.74 | $119.35 | 1,983,500 | — | — |
| 2007-01-30 | $108.29 | $115.66 | 917,000 | — | — |
| 2007-01-29 | $108.56 | $115.95 | 1,389,000 | — | — |
| 2007-01-26 | $107.90 | $115.25 | 1,303,800 | — | — |
| 2007-01-25 | $106.99 | $114.27 | 1,299,300 | — | — |
| 2007-01-24 | $110.45 | $117.97 | 1,865,800 | — | — |
| 2007-01-23 | $106.81 | $114.08 | 1,589,300 | — | — |
| 2007-01-22 | $106.50 | $113.75 | 1,467,400 | — | — |
| 2007-01-19 | $105.62 | $112.81 | 2,079,400 | — | — |
| 2007-01-18 | $103.75 | $110.81 | 1,695,500 | — | — |
| 2007-01-17 | $105.76 | $112.96 | 2,034,300 | — | — |
| 2007-01-16 | $107.75 | $115.09 | 2,427,200 | — | — |
| 2007-01-12 | $104.49 | $111.60 | 1,601,200 | — | — |
| 2007-01-11 | $103.92 | $111.00 | 2,998,700 | — | — |
| 2007-01-10 | $102.45 | $109.42 | 2,746,500 | — | — |
| 2007-01-09 | $99.10 | $105.85 | 1,372,700 | — | — |
| 2007-01-08 | $98.71 | $105.43 | 1,809,700 | — | — |
| 2007-01-05 | $96.88 | $103.48 | 1,676,600 | — | — |
| 2007-01-04 | $96.31 | $102.87 | 1,073,300 | — | — |
| 2007-01-03 | $96.27 | $102.82 | 1,899,300 | — | — |