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
- 1970-01-02 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 | $93.69 | $621.94 | 13,990,900 | — | — |
| 2007-12-28 | $95.00 | $630.64 | 17,368,200 | — | — |
| 2007-12-27 | $93.67 | $621.81 | 14,365,600 | — | — |
| 2007-12-26 | $94.81 | $629.38 | 15,294,100 | — | — |
| 2007-12-24 | $93.66 | $621.74 | 6,336,100 | — | — |
| 2007-12-21 | $93.43 | $620.22 | 34,457,400 | — | — |
| 2007-12-20 | $92.13 | $611.59 | 15,109,400 | — | — |
| 2007-12-19 | $91.43 | $606.94 | 19,570,400 | — | — |
| 2007-12-18 | $91.42 | $606.87 | 24,583,700 | — | — |
| 2007-12-17 | $89.89 | $596.72 | 22,704,100 | — | — |
| 2007-12-14 | $91.18 | $605.28 | 20,505,100 | — | — |
| 2007-12-13 | $92.72 | $615.50 | 19,434,400 | — | — |
| 2007-12-12 | $91.92 | $610.19 | 25,707,500 | — | — |
| 2007-12-11 | $90.28 | $599.31 | 20,021,100 | — | — |
| 2007-12-10 | $92.03 | $610.92 | 15,579,000 | — | — |
| 2007-12-07 | $91.50 | $607.40 | 17,055,500 | — | — |
| 2007-12-06 | $91.44 | $607.01 | 21,127,000 | — | — |
| 2007-12-05 | $89.92 | $596.92 | 23,952,600 | — | — |
| 2007-12-04 | $88.12 | $584.97 | 16,816,600 | — | — |
| 2007-12-03 | $88.85 | $589.81 | 22,244,900 | — | — |
| 2007-11-30 | $89.16 | $591.87 | 28,193,100 | — | — |
| 2007-11-29 | $88.59 | $588.09 | 22,440,500 | — | — |
| 2007-11-28 | $87.92 | $583.64 | 29,636,000 | — | — |
| 2007-11-27 | $86.38 | $573.42 | 27,941,700 | — | — |
| 2007-11-26 | $85.68 | $568.77 | 22,968,000 | — | — |
| 2007-11-23 | $88.29 | $586.10 | 8,870,500 | — | — |
| 2007-11-21 | $87.04 | $577.80 | 22,849,000 | — | — |
| 2007-11-20 | $87.82 | $582.97 | 31,842,200 | — | — |
| 2007-11-19 | $84.11 | $558.35 | 20,809,800 | — | — |
| 2007-11-16 | $85.10 | $564.92 | 30,347,600 | — | — |
| 2007-11-15 | $84.49 | $560.87 | 23,708,600 | — | — |
| 2007-11-14 | $86.31 | $572.95 | 21,304,500 | — | — |
| 2007-11-13 | $86.88 | $576.73 | 25,649,200 | — | — |
| 2007-11-12 | $84.54 | $561.20 | 28,922,900 | — | — |
| 2007-11-09 | $86.85 | $576.54 | 27,603,900 | — | — |
| 2007-11-08 | $89.42 | $593.60 | 32,706,700 | — | — |
| 2007-11-07 | $87.20 | $578.86 | 27,387,900 | — | — |
| 2007-11-06 | $90.38 | $597.65 | 25,452,000 | — | — |
| 2007-11-05 | $87.66 | $579.66 | 24,825,900 | — | — |
| 2007-11-02 | $87.93 | $581.44 | 29,025,500 | — | — |
| 2007-11-01 | $88.50 | $585.21 | 35,590,400 | — | — |
| 2007-10-31 | $91.99 | $608.29 | 32,109,500 | — | — |
| 2007-10-30 | $91.14 | $602.67 | 20,510,200 | — | — |
| 2007-10-29 | $93.61 | $619.00 | 18,246,600 | — | — |
| 2007-10-26 | $92.21 | $609.75 | 20,979,700 | — | — |
| 2007-10-25 | $91.57 | $605.51 | 27,409,200 | — | — |
| 2007-10-24 | $92.13 | $609.22 | 24,302,700 | — | — |
| 2007-10-23 | $91.35 | $604.06 | 24,110,300 | — | — |
| 2007-10-22 | $90.91 | $601.15 | 25,169,700 | — | — |
| 2007-10-19 | $92.14 | $609.28 | 34,449,100 | — | — |
| 2007-10-18 | $95.05 | $628.53 | 20,493,000 | — | — |
| 2007-10-17 | $94.80 | $626.87 | 26,558,300 | — | — |
| 2007-10-16 | $94.74 | $626.48 | 21,923,000 | — | — |
| 2007-10-15 | $94.82 | $627.01 | 25,545,500 | — | — |
| 2007-10-12 | $93.48 | $618.14 | 15,147,900 | — | — |
| 2007-10-11 | $92.66 | $612.72 | 20,884,500 | — | — |
| 2007-10-10 | $93.13 | $615.83 | 18,336,500 | — | — |
| 2007-10-09 | $92.67 | $612.79 | 17,634,700 | — | — |
| 2007-10-08 | $90.68 | $599.63 | 12,833,200 | — | — |
| 2007-10-05 | $91.36 | $604.13 | 18,990,700 | — | — |
| 2007-10-04 | $90.92 | $601.22 | 28,859,600 | — | — |
| 2007-10-03 | $91.33 | $603.93 | 18,114,700 | — | — |
| 2007-10-02 | $92.24 | $609.94 | 21,537,300 | — | — |
| 2007-10-01 | $93.95 | $621.25 | 19,306,300 | — | — |
| 2007-09-28 | $92.56 | $612.06 | 20,012,500 | — | — |
| 2007-09-27 | $92.97 | $614.77 | 17,988,000 | — | — |
| 2007-09-26 | $92.37 | $610.80 | 23,346,500 | — | — |
| 2007-09-25 | $91.96 | $608.09 | 25,864,400 | — | — |
| 2007-09-24 | $91.73 | $606.57 | 22,410,700 | — | — |
| 2007-09-21 | $92.31 | $610.41 | 34,337,700 | — | — |
| 2007-09-20 | $92.09 | $608.95 | 18,608,600 | — | — |
| 2007-09-19 | $92.12 | $609.15 | 27,113,700 | — | — |
| 2007-09-18 | $91.76 | $606.77 | 26,408,800 | — | — |
| 2007-09-17 | $89.26 | $590.24 | 18,988,600 | — | — |
| 2007-09-14 | $88.67 | $586.34 | 23,683,000 | — | — |
| 2007-09-13 | $88.62 | $586.01 | 22,010,100 | — | — |
| 2007-09-12 | $87.65 | $579.59 | 25,131,900 | — | — |
| 2007-09-11 | $86.94 | $574.90 | 26,432,300 | — | — |
| 2007-09-10 | $84.86 | $561.14 | 27,633,200 | — | — |
| 2007-09-07 | $85.75 | $567.03 | 23,828,800 | — | — |
| 2007-09-06 | $87.49 | $578.53 | 20,760,100 | — | — |
| 2007-09-05 | $87.22 | $576.75 | 21,354,800 | — | — |
| 2007-09-04 | $87.23 | $576.82 | 20,344,500 | — | — |
| 2007-08-31 | $85.73 | $566.90 | 21,915,800 | — | — |
| 2007-08-30 | $85.40 | $564.71 | 22,213,100 | — | — |
| 2007-08-29 | $85.23 | $563.59 | 23,581,500 | — | — |
| 2007-08-28 | $83.00 | $548.84 | 25,859,800 | — | — |
| 2007-08-27 | $85.12 | $562.86 | 16,248,800 | — | — |
| 2007-08-24 | $85.69 | $566.63 | 21,041,800 | — | — |
| 2007-08-23 | $83.75 | $553.80 | 24,174,100 | — | — |
| 2007-08-22 | $83.58 | $552.68 | 22,531,100 | — | — |
| 2007-08-21 | $83.15 | $549.84 | 23,977,300 | — | — |
| 2007-08-20 | $84.53 | $558.96 | 23,577,200 | — | — |
| 2007-08-17 | $84.14 | $556.38 | 36,057,200 | — | — |
| 2007-08-16 | $80.67 | $533.44 | 49,379,500 | — | — |
| 2007-08-15 | $81.69 | $540.18 | 27,623,700 | — | — |
| 2007-08-14 | $83.13 | $549.70 | 30,064,000 | — | — |
| 2007-08-13 | $82.92 | $548.32 | 25,349,700 | — | — |
| 2007-08-10 | $84.51 | $558.83 | 32,828,700 | — | — |
| 2007-08-09 | $83.60 | $552.81 | 35,967,000 | — | — |
| 2007-08-08 | $87.90 | $578.93 | 36,568,900 | — | — |
| 2007-08-07 | $85.70 | $564.44 | 35,922,700 | — | — |
| 2007-08-06 | $83.54 | $550.22 | 40,557,100 | — | — |
| 2007-08-03 | $82.08 | $540.60 | 36,195,200 | — | — |
| 2007-08-02 | $85.18 | $561.02 | 37,049,400 | — | — |
| 2007-08-01 | $85.84 | $565.36 | 38,860,400 | — | — |
| 2007-07-31 | $85.13 | $560.69 | 33,887,800 | — | — |
| 2007-07-30 | $86.01 | $566.48 | 35,269,100 | — | — |
| 2007-07-27 | $85.59 | $563.72 | 41,077,700 | — | — |
| 2007-07-26 | $88.23 | $581.11 | 45,377,700 | — | — |
| 2007-07-25 | $92.79 | $611.14 | 31,459,600 | — | — |
| 2007-07-24 | $90.84 | $598.30 | 31,844,800 | — | — |
| 2007-07-23 | $93.44 | $615.42 | 24,376,200 | — | — |
| 2007-07-20 | $91.94 | $605.54 | 30,816,400 | — | — |
| 2007-07-19 | $92.29 | $607.85 | 25,243,200 | — | — |
| 2007-07-18 | $91.15 | $600.34 | 30,708,500 | — | — |
| 2007-07-17 | $89.09 | $586.77 | 23,492,800 | — | — |
| 2007-07-16 | $89.70 | $590.79 | 22,405,500 | — | — |
| 2007-07-13 | $90.33 | $594.94 | 22,920,700 | — | — |
| 2007-07-12 | $89.62 | $590.26 | 24,762,000 | — | — |
| 2007-07-11 | $87.29 | $574.91 | 20,305,600 | — | — |
| 2007-07-10 | $86.50 | $569.71 | 25,991,300 | — | — |
| 2007-07-09 | $87.44 | $575.90 | 19,190,300 | — | — |
| 2007-07-06 | $86.46 | $569.45 | 22,993,900 | — | — |
| 2007-07-05 | $85.16 | $560.89 | 17,969,400 | — | — |
| 2007-07-03 | $85.36 | $562.20 | 9,444,400 | — | — |
| 2007-07-02 | $84.82 | $558.65 | 20,106,800 | — | — |
| 2007-06-29 | $83.88 | $552.45 | 24,724,800 | — | — |
| 2007-06-28 | $83.60 | $550.61 | 19,956,900 | — | — |
| 2007-06-27 | $83.48 | $549.82 | 25,835,300 | — | — |
| 2007-06-26 | $81.82 | $538.89 | 26,925,200 | — | — |
| 2007-06-25 | $82.37 | $542.51 | 25,748,900 | — | — |
| 2007-06-22 | $82.52 | $543.50 | 39,187,500 | — | — |
| 2007-06-21 | $84.30 | $555.22 | 32,010,000 | — | — |
| 2007-06-20 | $82.82 | $545.47 | 27,906,400 | — | — |
| 2007-06-19 | $85.84 | $565.36 | 19,530,400 | — | — |
| 2007-06-18 | $86.36 | $568.79 | 17,747,800 | — | — |
| 2007-06-15 | $85.94 | $566.02 | 30,131,400 | — | — |
| 2007-06-14 | $84.77 | $558.32 | 19,593,300 | — | — |
| 2007-06-13 | $83.35 | $548.96 | 27,139,900 | — | — |
| 2007-06-12 | $82.00 | $540.07 | 21,789,100 | — | — |
| 2007-06-11 | $83.06 | $547.05 | 16,637,900 | — | — |
| 2007-06-08 | $82.68 | $544.55 | 23,397,000 | — | — |
| 2007-06-07 | $81.96 | $539.81 | 29,228,600 | — | — |
| 2007-06-06 | $83.62 | $550.74 | 21,351,000 | — | — |
| 2007-06-05 | $84.26 | $554.96 | 21,209,100 | — | — |
| 2007-06-04 | $84.22 | $554.69 | 16,477,200 | — | — |
| 2007-06-01 | $84.22 | $554.69 | 20,384,500 | — | — |
| 2007-05-31 | $83.17 | $547.78 | 21,049,000 | — | — |
| 2007-05-30 | $84.00 | $553.25 | 26,464,100 | — | — |
| 2007-05-29 | $82.62 | $544.16 | 19,247,900 | — | — |
| 2007-05-25 | $83.51 | $550.02 | 17,840,700 | — | — |
| 2007-05-24 | $82.28 | $541.92 | 21,976,500 | — | — |
| 2007-05-23 | $82.99 | $546.59 | 19,886,100 | — | — |
| 2007-05-22 | $82.77 | $545.14 | 19,085,700 | — | — |
| 2007-05-21 | $83.59 | $550.54 | 25,096,700 | — | — |
| 2007-05-18 | $83.26 | $548.37 | 25,009,900 | — | — |
| 2007-05-17 | $81.80 | $538.76 | 18,843,500 | — | — |
| 2007-05-16 | $81.45 | $536.45 | 16,386,200 | — | — |
| 2007-05-15 | $81.13 | $534.34 | 17,169,600 | — | — |
| 2007-05-14 | $81.25 | $535.13 | 17,667,200 | — | — |
| 2007-05-11 | $81.23 | $535.00 | 18,837,800 | — | — |
| 2007-05-10 | $79.39 | $522.88 | 20,753,700 | — | — |
| 2007-05-09 | $81.42 | $533.95 | 19,709,500 | — | — |
| 2007-05-08 | $81.38 | $533.69 | 17,957,200 | — | — |
| 2007-05-07 | $80.83 | $530.08 | 20,896,300 | — | — |
| 2007-05-04 | $80.55 | $528.24 | 19,889,200 | — | — |
| 2007-05-03 | $80.68 | $529.09 | 17,854,800 | — | — |
| 2007-05-02 | $79.82 | $523.45 | 17,602,400 | — | — |
| 2007-05-01 | $79.66 | $522.41 | 24,303,200 | — | — |
| 2007-04-30 | $79.38 | $520.57 | 21,750,000 | — | — |
| 2007-04-27 | $80.36 | $527.00 | 16,462,700 | — | — |
| 2007-04-26 | $80.55 | $528.24 | 25,949,800 | — | — |
| 2007-04-25 | $79.92 | $524.11 | 28,126,000 | — | — |
| 2007-04-24 | $78.60 | $515.45 | 24,864,200 | — | — |
| 2007-04-23 | $79.20 | $519.39 | 23,617,400 | — | — |
| 2007-04-20 | $79.76 | $523.06 | 41,108,500 | — | — |
| 2007-04-19 | $77.46 | $507.98 | 19,090,600 | — | — |
| 2007-04-18 | $78.20 | $512.83 | 17,428,800 | — | — |
| 2007-04-17 | $78.40 | $514.14 | 22,772,800 | — | — |
| 2007-04-16 | $78.17 | $512.63 | 20,518,400 | — | — |
| 2007-04-13 | $77.41 | $507.65 | 19,044,500 | — | — |
| 2007-04-12 | $77.39 | $507.52 | 24,258,000 | — | — |
| 2007-04-11 | $76.77 | $503.45 | 24,990,000 | — | — |
| 2007-04-10 | $77.57 | $508.70 | 18,697,700 | — | — |
| 2007-04-09 | $76.80 | $503.65 | 17,668,200 | — | — |
| 2007-04-05 | $77.22 | $506.40 | 20,273,100 | — | — |
| 2007-04-04 | $77.11 | $505.68 | 20,873,400 | — | — |
| 2007-04-03 | $76.80 | $503.65 | 22,426,100 | — | — |
| 2007-04-02 | $76.16 | $499.45 | 21,474,700 | — | — |
| 2007-03-30 | $75.45 | $494.80 | 24,020,300 | — | — |
| 2007-03-29 | $76.24 | $499.98 | 21,695,900 | — | — |
| 2007-03-28 | $75.56 | $495.52 | 24,720,100 | — | — |
| 2007-03-27 | $75.71 | $496.50 | 21,797,400 | — | — |
| 2007-03-26 | $75.47 | $494.93 | 27,548,800 | — | — |
| 2007-03-23 | $75.02 | $491.98 | 26,377,900 | — | — |
| 2007-03-22 | $74.36 | $487.65 | 27,263,800 | — | — |
| 2007-03-21 | $73.23 | $480.24 | 28,800,100 | — | — |
| 2007-03-20 | $72.00 | $472.17 | 23,683,300 | — | — |
| 2007-03-19 | $71.10 | $466.27 | 23,184,100 | — | — |
| 2007-03-16 | $69.86 | $458.14 | 46,777,100 | — | — |
| 2007-03-15 | $70.69 | $463.58 | 23,538,500 | — | — |
| 2007-03-14 | $71.02 | $465.75 | 30,053,700 | — | — |
| 2007-03-13 | $69.91 | $458.47 | 27,378,900 | — | — |
| 2007-03-12 | $70.87 | $464.76 | 20,150,800 | — | — |
| 2007-03-09 | $71.12 | $466.40 | 28,671,000 | — | — |
| 2007-03-08 | $71.85 | $471.19 | 27,405,800 | — | — |
| 2007-03-07 | $71.64 | $469.81 | 31,564,400 | — | — |
| 2007-03-06 | $71.00 | $465.61 | 26,626,400 | — | — |
| 2007-03-05 | $69.98 | $458.92 | 33,039,300 | — | — |
| 2007-03-02 | $70.01 | $459.12 | 27,454,600 | — | — |
| 2007-03-01 | $70.99 | $465.55 | 39,472,200 | — | — |
| 2007-02-28 | $71.68 | $470.07 | 55,723,000 | — | — |
| 2007-02-27 | $71.83 | $471.06 | 34,588,800 | — | — |
| 2007-02-26 | $75.40 | $494.47 | 17,803,600 | — | — |
| 2007-02-23 | $75.22 | $493.29 | 17,687,900 | — | — |
| 2007-02-22 | $75.08 | $492.37 | 17,165,300 | — | — |
| 2007-02-21 | $74.78 | $490.40 | 17,886,500 | — | — |
| 2007-02-20 | $74.87 | $490.99 | 15,840,500 | — | — |
| 2007-02-16 | $75.29 | $493.75 | 18,329,200 | — | — |
| 2007-02-15 | $75.34 | $494.08 | 17,871,900 | — | — |
| 2007-02-14 | $75.60 | $495.78 | 17,648,800 | — | — |
| 2007-02-13 | $75.45 | $494.80 | 15,839,600 | — | — |
| 2007-02-12 | $74.60 | $489.22 | 16,564,600 | — | — |
| 2007-02-09 | $75.22 | $493.29 | 17,734,200 | — | — |
| 2007-02-08 | $75.46 | $494.86 | 18,742,000 | — | — |
| 2007-02-07 | $74.79 | $490.47 | 18,134,700 | — | — |
| 2007-02-06 | $75.46 | $492.76 | 16,222,300 | — | — |
| 2007-02-05 | $75.67 | $494.13 | 18,168,800 | — | — |
| 2007-02-02 | $75.54 | $493.29 | 24,299,300 | — | — |
| 2007-02-01 | $75.08 | $490.28 | 25,168,000 | — | — |
| 2007-01-31 | $74.10 | $483.88 | 24,249,200 | — | — |
| 2007-01-30 | $74.39 | $485.78 | 21,590,500 | — | — |
| 2007-01-29 | $73.20 | $478.01 | 17,370,600 | — | — |
| 2007-01-26 | $73.61 | $480.68 | 20,506,200 | — | — |
| 2007-01-25 | $73.52 | $480.10 | 22,630,100 | — | — |
| 2007-01-24 | $74.90 | $489.11 | 19,785,400 | — | — |
| 2007-01-23 | $74.49 | $486.43 | 29,016,600 | — | — |
| 2007-01-22 | $72.90 | $476.05 | 21,929,300 | — | — |
| 2007-01-19 | $73.53 | $480.16 | 23,912,600 | — | — |
| 2007-01-18 | $71.96 | $469.91 | 23,581,900 | — | — |
| 2007-01-17 | $72.46 | $473.17 | 31,292,200 | — | — |
| 2007-01-16 | $71.63 | $467.75 | 25,444,400 | — | — |
| 2007-01-12 | $72.66 | $474.48 | 24,438,700 | — | — |
| 2007-01-11 | $70.98 | $463.51 | 29,161,700 | — | — |
| 2007-01-10 | $70.99 | $463.57 | 30,572,000 | — | — |
| 2007-01-09 | $72.09 | $470.76 | 27,039,900 | — | — |
| 2007-01-08 | $72.65 | $474.41 | 25,981,900 | — | — |
| 2007-01-05 | $73.24 | $478.27 | 24,671,500 | — | — |
| 2007-01-04 | $72.72 | $474.87 | 31,046,600 | — | — |
| 2007-01-03 | $74.11 | $483.95 | 30,510,700 | — | — |