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
- 2001-07-25 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 | $64.22 | $64.22 | 1,337,661 | — | — |
| 2007-12-28 | $64.51 | $64.51 | 1,212,413 | — | — |
| 2007-12-27 | $64.48 | $64.48 | 1,462,497 | — | — |
| 2007-12-26 | $65.17 | $65.17 | 1,108,177 | — | — |
| 2007-12-24 | $65.46 | $65.46 | 487,499 | — | — |
| 2007-12-21 | $65.79 | $65.79 | 1,981,411 | — | — |
| 2007-12-20 | $65.10 | $65.10 | 1,501,122 | — | — |
| 2007-12-19 | $64.83 | $64.83 | 1,719,173 | — | — |
| 2007-12-18 | $64.94 | $64.94 | 1,612,053 | — | — |
| 2007-12-17 | $65.69 | $65.69 | 1,909,929 | — | — |
| 2007-12-14 | $65.51 | $65.51 | 1,503,697 | — | — |
| 2007-12-13 | $66.11 | $66.11 | 2,238,911 | — | — |
| 2007-12-12 | $66.00 | $66.00 | 2,842,388 | — | — |
| 2007-12-11 | $65.76 | $65.76 | 3,145,105 | — | — |
| 2007-12-10 | $67.44 | $67.44 | 1,986,870 | — | — |
| 2007-12-07 | $67.02 | $67.02 | 2,322,547 | — | — |
| 2007-12-06 | $67.54 | $67.54 | 3,488,919 | — | — |
| 2007-12-05 | $65.21 | $65.21 | 2,304,728 | — | — |
| 2007-12-04 | $63.46 | $63.46 | 1,872,540 | — | — |
| 2007-12-03 | $62.90 | $62.90 | 1,462,291 | — | — |
| 2007-11-30 | $62.84 | $62.84 | 2,506,917 | — | — |
| 2007-11-29 | $62.52 | $62.52 | 1,925,276 | — | — |
| 2007-11-28 | $63.49 | $63.49 | 2,453,151 | — | — |
| 2007-11-27 | $62.71 | $62.71 | 1,942,477 | — | — |
| 2007-11-26 | $61.87 | $61.87 | 1,577,754 | — | — |
| 2007-11-23 | $62.67 | $62.67 | 1,000,336 | — | — |
| 2007-11-21 | $61.63 | $61.63 | 2,296,797 | — | — |
| 2007-11-20 | $62.37 | $62.37 | 3,806,571 | — | — |
| 2007-11-19 | $63.87 | $63.87 | 2,155,275 | — | — |
| 2007-11-16 | $63.48 | $63.48 | 2,958,778 | — | — |
| 2007-11-15 | $64.21 | $64.21 | 4,667,754 | — | — |
| 2007-11-14 | $66.11 | $66.11 | 1,886,342 | — | — |
| 2007-11-13 | $65.96 | $65.96 | 2,356,846 | — | — |
| 2007-11-12 | $64.33 | $64.33 | 1,828,559 | — | — |
| 2007-11-09 | $64.87 | $64.87 | 1,966,270 | — | — |
| 2007-11-08 | $64.82 | $64.82 | 2,167,120 | — | — |
| 2007-11-07 | $64.12 | $64.12 | 3,252,637 | — | — |
| 2007-11-06 | $65.76 | $65.76 | 2,173,506 | — | — |
| 2007-11-05 | $66.38 | $66.38 | 2,390,115 | — | — |
| 2007-11-02 | $66.86 | $66.86 | 3,109,570 | — | — |
| 2007-11-01 | $66.89 | $66.89 | 3,525,072 | — | — |
| 2007-10-31 | $67.47 | $67.47 | 4,521,391 | — | — |
| 2007-10-30 | $66.52 | $66.52 | 5,814,144 | — | — |
| 2007-10-29 | $67.74 | $67.74 | 5,535,117 | — | — |
| 2007-10-26 | $66.31 | $66.31 | 5,784,995 | — | — |
| 2007-10-25 | $65.43 | $65.43 | 12,946,997 | — | — |
| 2007-10-24 | $77.06 | $77.06 | 1,680,548 | — | — |
| 2007-10-23 | $77.15 | $77.15 | 1,528,726 | — | — |
| 2007-10-22 | $75.45 | $75.45 | 2,974,537 | — | — |
| 2007-10-19 | $77.50 | $77.50 | 2,768,846 | — | — |
| 2007-10-18 | $80.18 | $80.18 | 860,359 | — | — |
| 2007-10-17 | $79.66 | $79.66 | 1,048,746 | — | — |
| 2007-10-16 | $79.19 | $79.19 | 952,338 | — | — |
| 2007-10-15 | $79.09 | $79.09 | 1,115,593 | — | — |
| 2007-10-12 | $80.46 | $80.46 | 1,524,915 | — | — |
| 2007-10-11 | $82.14 | $82.14 | 1,512,967 | — | — |
| 2007-10-10 | $81.49 | $81.49 | 1,978,012 | — | — |
| 2007-10-09 | $80.01 | $80.01 | 1,063,578 | — | — |
| 2007-10-08 | $79.61 | $79.61 | 715,129 | — | — |
| 2007-10-05 | $80.45 | $80.45 | 1,442,515 | — | — |
| 2007-10-04 | $78.63 | $78.63 | 921,129 | — | — |
| 2007-10-03 | $78.31 | $78.31 | 1,137,635 | — | — |
| 2007-10-02 | $79.05 | $79.05 | 1,223,228 | — | — |
| 2007-10-01 | $79.12 | $79.12 | 1,406,053 | — | — |
| 2007-09-28 | $78.63 | $78.63 | 2,208,526 | — | — |
| 2007-09-27 | $79.82 | $79.82 | 1,567,763 | — | — |
| 2007-09-26 | $78.78 | $78.78 | 1,673,235 | — | — |
| 2007-09-25 | $79.53 | $79.53 | 1,032,884 | — | — |
| 2007-09-24 | $79.12 | $79.12 | 1,958,957 | — | — |
| 2007-09-21 | $81.26 | $81.26 | 1,306,761 | — | — |
| 2007-09-20 | $80.87 | $80.87 | 1,229,202 | — | — |
| 2007-09-19 | $81.57 | $81.57 | 1,565,188 | — | — |
| 2007-09-18 | $79.95 | $79.95 | 1,520,486 | — | — |
| 2007-09-17 | $79.50 | $79.50 | 992,611 | — | — |
| 2007-09-14 | $80.81 | $80.81 | 1,329,627 | — | — |
| 2007-09-13 | $80.09 | $80.09 | 1,454,051 | — | — |
| 2007-09-12 | $78.66 | $78.66 | 1,068,110 | — | — |
| 2007-09-11 | $78.36 | $78.36 | 1,662,214 | — | — |
| 2007-09-10 | $77.95 | $77.95 | 1,232,807 | — | — |
| 2007-09-07 | $77.18 | $77.18 | 2,483,021 | — | — |
| 2007-09-06 | $76.94 | $76.94 | 1,632,035 | — | — |
| 2007-09-05 | $74.73 | $74.73 | 1,519,044 | — | — |
| 2007-09-04 | $75.89 | $75.89 | 980,560 | — | — |
| 2007-08-31 | $76.05 | $76.05 | 1,003,220 | — | — |
| 2007-08-30 | $75.79 | $75.79 | 1,389,264 | — | — |
| 2007-08-29 | $75.46 | $75.46 | 1,316,855 | — | — |
| 2007-08-28 | $73.86 | $73.86 | 1,724,014 | — | — |
| 2007-08-27 | $74.64 | $74.64 | 1,086,959 | — | — |
| 2007-08-24 | $75.79 | $75.79 | 1,041,845 | — | — |
| 2007-08-23 | $74.84 | $74.84 | 1,036,901 | — | — |
| 2007-08-22 | $73.92 | $73.92 | 1,241,871 | — | — |
| 2007-08-21 | $73.21 | $73.21 | 1,655,828 | — | — |
| 2007-08-20 | $74.41 | $74.41 | 1,202,937 | — | — |
| 2007-08-17 | $75.66 | $75.66 | 1,519,765 | — | — |
| 2007-08-16 | $74.35 | $74.35 | 1,498,959 | — | — |
| 2007-08-15 | $74.75 | $74.75 | 1,083,045 | — | — |
| 2007-08-14 | $75.80 | $75.80 | 1,027,425 | — | — |
| 2007-08-13 | $76.41 | $76.41 | 1,255,364 | — | — |
| 2007-08-10 | $76.02 | $76.02 | 1,578,372 | — | — |
| 2007-08-09 | $77.22 | $77.22 | 2,309,054 | — | — |
| 2007-08-08 | $77.50 | $77.50 | 1,787,359 | — | — |
| 2007-08-07 | $76.59 | $76.59 | 2,265,073 | — | — |
| 2007-08-06 | $75.87 | $75.87 | 1,870,686 | — | — |
| 2007-08-03 | $74.85 | $74.85 | 1,896,951 | — | — |
| 2007-08-02 | $76.53 | $76.53 | 2,780,691 | — | — |
| 2007-08-01 | $77.25 | $77.25 | 2,323,371 | — | — |
| 2007-07-31 | $75.50 | $75.50 | 3,657,221 | — | — |
| 2007-07-30 | $77.03 | $77.03 | 3,302,592 | — | — |
| 2007-07-27 | $75.62 | $75.62 | 4,976,445 | — | — |
| 2007-07-26 | $77.94 | $77.94 | 7,427,845 | — | — |
| 2007-07-25 | $84.95 | $84.95 | 2,136,941 | — | — |
| 2007-07-24 | $86.34 | $86.34 | 1,923,731 | — | — |
| 2007-07-23 | $86.79 | $86.79 | 1,823,821 | — | — |
| 2007-07-20 | $85.51 | $85.51 | 1,744,202 | — | — |
| 2007-07-19 | $85.00 | $85.00 | 1,213,958 | — | — |
| 2007-07-18 | $85.66 | $85.66 | 1,627,606 | — | — |
| 2007-07-17 | $85.75 | $85.75 | 3,037,779 | — | — |
| 2007-07-16 | $83.47 | $83.47 | 1,680,136 | — | — |
| 2007-07-13 | $82.55 | $82.55 | 1,529,035 | — | — |
| 2007-07-12 | $82.69 | $82.69 | 1,893,449 | — | — |
| 2007-07-11 | $82.78 | $82.78 | 1,422,327 | — | — |
| 2007-07-10 | $82.45 | $82.45 | 2,280,729 | — | — |
| 2007-07-09 | $82.97 | $82.97 | 2,163,309 | — | — |
| 2007-07-06 | $83.02 | $83.02 | 1,169,771 | — | — |
| 2007-07-05 | $82.40 | $82.40 | 1,245,373 | — | — |
| 2007-07-03 | $82.57 | $82.57 | 397,065 | — | — |
| 2007-07-02 | $82.95 | $82.95 | 1,045,759 | — | — |
| 2007-06-29 | $82.42 | $82.42 | 1,560,347 | — | — |
| 2007-06-28 | $82.46 | $82.46 | 1,271,123 | — | — |
| 2007-06-27 | $82.11 | $82.11 | 1,147,111 | — | — |
| 2007-06-26 | $81.94 | $81.94 | 1,836,490 | — | — |
| 2007-06-25 | $81.59 | $81.59 | 1,634,404 | — | — |
| 2007-06-22 | $82.65 | $82.65 | 2,115,002 | — | — |
| 2007-06-21 | $83.43 | $83.43 | 1,567,351 | — | — |
| 2007-06-20 | $83.61 | $83.61 | 1,573,840 | — | — |
| 2007-06-19 | $84.60 | $84.60 | 1,157,514 | — | — |
| 2007-06-18 | $84.37 | $84.37 | 2,226,963 | — | — |
| 2007-06-15 | $83.61 | $83.61 | 1,992,020 | — | — |
| 2007-06-14 | $83.35 | $83.35 | 1,847,408 | — | — |
| 2007-06-13 | $82.92 | $82.92 | 1,649,854 | — | — |
| 2007-06-12 | $81.91 | $81.91 | 1,501,019 | — | — |
| 2007-06-11 | $82.52 | $82.52 | 1,458,892 | — | — |
| 2007-06-08 | $82.66 | $82.66 | 2,140,958 | — | — |
| 2007-06-07 | $82.07 | $82.07 | 2,383,832 | — | — |
| 2007-06-06 | $84.25 | $84.25 | 2,921,389 | — | — |
| 2007-06-05 | $84.80 | $84.80 | 2,001,393 | — | — |
| 2007-06-04 | $85.79 | $85.79 | 2,193,488 | — | — |
| 2007-06-01 | $85.54 | $85.54 | 1,346,622 | — | — |
| 2007-05-31 | $85.50 | $85.50 | 1,954,940 | — | — |
| 2007-05-30 | $86.41 | $86.41 | 1,768,922 | — | — |
| 2007-05-29 | $87.00 | $87.00 | 1,020,112 | — | — |
| 2007-05-25 | $87.11 | $87.11 | 572,886 | — | — |
| 2007-05-24 | $86.96 | $86.96 | 731,300 | — | — |
| 2007-05-23 | $87.30 | $87.30 | 761,685 | — | — |
| 2007-05-22 | $87.61 | $87.61 | 1,739,052 | — | — |
| 2007-05-21 | $87.46 | $87.46 | 1,358,879 | — | — |
| 2007-05-18 | $87.43 | $87.43 | 1,295,122 | — | — |
| 2007-05-17 | $87.28 | $87.28 | 1,094,272 | — | — |
| 2007-05-16 | $87.95 | $87.95 | 844,291 | — | — |
| 2007-05-15 | $86.83 | $86.83 | 1,118,889 | — | — |
| 2007-05-14 | $86.70 | $86.70 | 1,835,563 | — | — |
| 2007-05-11 | $87.35 | $87.35 | 791,452 | — | — |
| 2007-05-10 | $87.72 | $87.72 | 1,323,138 | — | — |
| 2007-05-09 | $88.34 | $88.34 | 1,039,373 | — | — |
| 2007-05-08 | $88.29 | $88.29 | 1,338,279 | — | — |
| 2007-05-07 | $88.11 | $88.11 | 762,921 | — | — |
| 2007-05-04 | $87.78 | $87.78 | 1,624,825 | — | — |
| 2007-05-03 | $88.22 | $88.22 | 2,258,069 | — | — |
| 2007-05-02 | $86.41 | $86.41 | 2,774,717 | — | — |
| 2007-05-01 | $86.08 | $86.08 | 3,678,336 | — | — |
| 2007-04-30 | $87.84 | $87.84 | 1,342,811 | — | — |
| 2007-04-27 | $88.35 | $88.35 | 2,320,487 | — | — |
| 2007-04-26 | $89.19 | $89.19 | 3,588,417 | — | — |
| 2007-04-25 | $86.18 | $86.18 | 1,041,433 | — | — |
| 2007-04-24 | $86.34 | $86.34 | 1,513,997 | — | — |
| 2007-04-23 | $85.27 | $85.27 | 915,876 | — | — |
| 2007-04-20 | $84.51 | $84.51 | 1,989,239 | — | — |
| 2007-04-19 | $84.46 | $84.46 | 1,659,742 | — | — |
| 2007-04-18 | $86.26 | $86.26 | 1,345,386 | — | — |
| 2007-04-17 | $86.88 | $86.88 | 1,106,220 | — | — |
| 2007-04-16 | $86.07 | $86.07 | 969,333 | — | — |
| 2007-04-13 | $85.40 | $85.40 | 994,465 | — | — |
| 2007-04-12 | $86.41 | $86.41 | 745,308 | — | — |
| 2007-04-11 | $85.63 | $85.63 | 1,019,082 | — | — |
| 2007-04-10 | $85.91 | $85.91 | 1,070,170 | — | — |
| 2007-04-09 | $85.74 | $85.74 | 792,791 | — | — |
| 2007-04-05 | $85.49 | $85.49 | 791,761 | — | — |
| 2007-04-04 | $85.59 | $85.59 | 1,313,044 | — | — |
| 2007-04-03 | $84.66 | $84.66 | 1,606,594 | — | — |
| 2007-04-02 | $83.20 | $83.20 | 764,363 | — | — |
| 2007-03-30 | $82.92 | $82.92 | 1,140,931 | — | — |
| 2007-03-29 | $83.23 | $83.23 | 834,712 | — | — |
| 2007-03-28 | $83.03 | $83.03 | 907,430 | — | — |
| 2007-03-27 | $83.27 | $83.27 | 1,063,784 | — | — |
| 2007-03-26 | $83.72 | $83.72 | 1,273,286 | — | — |
| 2007-03-23 | $84.33 | $84.33 | 938,948 | — | — |
| 2007-03-22 | $84.45 | $84.45 | 1,675,810 | — | — |
| 2007-03-21 | $84.49 | $84.49 | 2,311,423 | — | — |
| 2007-03-20 | $85.25 | $85.25 | 1,968,948 | — | — |
| 2007-03-19 | $83.64 | $83.64 | 869,423 | — | — |
| 2007-03-16 | $82.98 | $82.98 | 1,303,877 | — | — |
| 2007-03-15 | $83.17 | $83.17 | 738,819 | — | — |
| 2007-03-14 | $82.99 | $82.99 | 1,471,458 | — | — |
| 2007-03-13 | $82.46 | $82.46 | 1,327,258 | — | — |
| 2007-03-12 | $82.84 | $82.84 | 1,153,806 | — | — |
| 2007-03-09 | $82.14 | $82.14 | 834,197 | — | — |
| 2007-03-08 | $82.36 | $82.36 | 1,470,943 | — | — |
| 2007-03-07 | $81.12 | $81.12 | 831,519 | — | — |
| 2007-03-06 | $81.33 | $81.33 | 1,339,309 | — | — |
| 2007-03-05 | $80.73 | $80.73 | 1,744,923 | — | — |
| 2007-03-02 | $81.47 | $81.47 | 1,427,374 | — | — |
| 2007-03-01 | $81.48 | $81.48 | 1,380,818 | — | — |
| 2007-02-28 | $81.82 | $81.82 | 1,658,815 | — | — |
| 2007-02-27 | $81.30 | $81.30 | 2,394,750 | — | — |
| 2007-02-26 | $82.88 | $82.88 | 688,246 | — | — |
| 2007-02-23 | $83.02 | $83.02 | 708,743 | — | — |
| 2007-02-22 | $83.47 | $83.47 | 1,076,659 | — | — |
| 2007-02-21 | $83.59 | $83.59 | 1,399,461 | — | — |
| 2007-02-20 | $84.26 | $84.26 | 2,535,963 | — | — |
| 2007-02-16 | $82.45 | $82.45 | 985,504 | — | — |
| 2007-02-15 | $82.37 | $82.37 | 1,478,771 | — | — |
| 2007-02-14 | $82.16 | $82.16 | 1,517,087 | — | — |
| 2007-02-13 | $81.73 | $81.73 | 1,286,882 | — | — |
| 2007-02-12 | $80.83 | $80.83 | 966,552 | — | — |
| 2007-02-09 | $81.32 | $81.32 | 1,451,579 | — | — |
| 2007-02-08 | $82.61 | $82.61 | 3,257,890 | — | — |
| 2007-02-07 | $82.63 | $82.63 | 2,223,255 | — | — |
| 2007-02-06 | $81.54 | $81.54 | 1,829,383 | — | — |
| 2007-02-05 | $81.33 | $81.33 | 2,658,533 | — | — |
| 2007-02-02 | $80.34 | $80.34 | 1,460,746 | — | — |
| 2007-02-01 | $80.68 | $80.68 | 3,448,234 | — | — |
| 2007-01-31 | $81.77 | $81.77 | 3,739,930 | — | — |
| 2007-01-30 | $82.40 | $82.40 | 5,582,806 | — | — |
| 2007-01-29 | $77.80 | $77.80 | 2,529,165 | — | — |
| 2007-01-26 | $76.44 | $76.44 | 1,712,375 | — | — |
| 2007-01-25 | $76.25 | $76.25 | 828,944 | — | — |
| 2007-01-24 | $76.81 | $76.81 | 1,217,769 | — | — |
| 2007-01-23 | $76.48 | $76.48 | 881,371 | — | — |
| 2007-01-22 | $76.48 | $76.48 | 1,141,137 | — | — |
| 2007-01-19 | $76.38 | $76.38 | 1,409,555 | — | — |
| 2007-01-18 | $77.01 | $77.01 | 1,743,687 | — | — |
| 2007-01-17 | $77.00 | $77.00 | 1,142,270 | — | — |
| 2007-01-16 | $76.41 | $76.41 | 1,200,259 | — | — |
| 2007-01-12 | $76.39 | $76.39 | 1,382,878 | — | — |
| 2007-01-11 | $76.21 | $76.21 | 1,415,014 | — | — |
| 2007-01-10 | $75.78 | $75.78 | 982,414 | — | — |
| 2007-01-09 | $76.03 | $76.03 | 1,206,027 | — | — |
| 2007-01-08 | $75.98 | $75.98 | 1,860,283 | — | — |
| 2007-01-05 | $76.48 | $76.48 | 1,257,012 | — | — |
| 2007-01-04 | $76.52 | $76.52 | 2,114,590 | — | — |
| 2007-01-03 | $74.85 | $74.85 | 1,846,172 | — | — |