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
- 1988-05-04 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 | $84.10 | $84.10 | 346,900 | — | — |
| 2007-12-28 | $83.83 | $83.83 | 201,900 | — | — |
| 2007-12-27 | $84.20 | $84.20 | 92,400 | — | — |
| 2007-12-26 | $86.50 | $86.50 | 83,200 | — | — |
| 2007-12-24 | $87.48 | $87.48 | 26,500 | — | — |
| 2007-12-21 | $85.50 | $85.50 | 221,400 | — | — |
| 2007-12-20 | $86.80 | $86.80 | 130,500 | — | — |
| 2007-12-19 | $85.60 | $85.60 | 144,300 | — | — |
| 2007-12-18 | $86.32 | $86.32 | 133,400 | — | — |
| 2007-12-17 | $86.20 | $86.20 | 163,300 | — | — |
| 2007-12-14 | $87.80 | $87.80 | 152,600 | — | — |
| 2007-12-13 | $87.01 | $87.01 | 111,100 | — | — |
| 2007-12-12 | $88.00 | $88.00 | 202,300 | — | — |
| 2007-12-11 | $87.55 | $87.55 | 236,500 | — | — |
| 2007-12-10 | $85.50 | $85.50 | 103,600 | — | — |
| 2007-12-07 | $84.35 | $84.35 | 178,800 | — | — |
| 2007-12-06 | $83.67 | $83.67 | 244,000 | — | — |
| 2007-12-05 | $84.80 | $84.80 | 131,700 | — | — |
| 2007-12-04 | $83.00 | $83.00 | 215,700 | — | — |
| 2007-12-03 | $82.50 | $82.50 | 136,800 | — | — |
| 2007-11-30 | $82.00 | $82.00 | 213,000 | — | — |
| 2007-11-29 | $82.30 | $82.30 | 211,200 | — | — |
| 2007-11-28 | $80.34 | $80.34 | 196,800 | — | — |
| 2007-11-27 | $75.63 | $75.63 | 164,500 | — | — |
| 2007-11-26 | $75.57 | $75.57 | 185,200 | — | — |
| 2007-11-23 | $75.60 | $75.60 | 59,900 | — | — |
| 2007-11-21 | $76.30 | $76.30 | 128,000 | — | — |
| 2007-11-20 | $79.34 | $79.34 | 157,200 | — | — |
| 2007-11-19 | $78.30 | $78.30 | 237,300 | — | — |
| 2007-11-16 | $83.00 | $83.00 | 274,500 | — | — |
| 2007-11-15 | $81.41 | $81.41 | 137,500 | — | — |
| 2007-11-14 | $82.68 | $82.68 | 172,400 | — | — |
| 2007-11-13 | $83.90 | $83.90 | 176,600 | — | — |
| 2007-11-12 | $86.20 | $86.20 | 186,400 | — | — |
| 2007-11-09 | $86.50 | $86.50 | 157,200 | — | — |
| 2007-11-08 | $84.80 | $84.80 | 228,900 | — | — |
| 2007-11-07 | $87.70 | $87.70 | 258,800 | — | — |
| 2007-11-06 | $89.60 | $89.60 | 135,100 | — | — |
| 2007-11-05 | $91.50 | $91.50 | 152,400 | — | — |
| 2007-11-02 | $91.75 | $91.75 | 157,600 | — | — |
| 2007-11-01 | $95.75 | $95.75 | 90,400 | — | — |
| 2007-10-31 | $94.15 | $94.15 | 141,700 | — | — |
| 2007-10-30 | $95.35 | $95.35 | 98,200 | — | — |
| 2007-10-29 | $96.75 | $96.75 | 80,500 | — | — |
| 2007-10-26 | $96.50 | $96.50 | 241,500 | — | — |
| 2007-10-25 | $95.15 | $95.15 | 57,900 | — | — |
| 2007-10-24 | $95.85 | $95.85 | 59,700 | — | — |
| 2007-10-23 | $96.10 | $96.10 | 55,900 | — | — |
| 2007-10-22 | $96.47 | $96.47 | 50,600 | — | — |
| 2007-10-19 | $97.22 | $97.22 | 66,500 | — | — |
| 2007-10-18 | $96.70 | $96.70 | 53,700 | — | — |
| 2007-10-17 | $97.40 | $97.40 | 89,900 | — | — |
| 2007-10-16 | $96.00 | $96.00 | 76,700 | — | — |
| 2007-10-15 | $96.84 | $96.84 | 80,800 | — | — |
| 2007-10-12 | $98.20 | $98.20 | 72,800 | — | — |
| 2007-10-11 | $96.60 | $96.60 | 82,800 | — | — |
| 2007-10-10 | $98.10 | $98.10 | 80,700 | — | — |
| 2007-10-09 | $97.55 | $97.55 | 165,900 | — | — |
| 2007-10-08 | $96.65 | $96.65 | 118,600 | — | — |
| 2007-10-05 | $98.85 | $98.85 | 62,900 | — | — |
| 2007-10-04 | $97.53 | $97.53 | 100,300 | — | — |
| 2007-10-03 | $98.75 | $98.75 | 84,100 | — | — |
| 2007-10-02 | $102.00 | $102.00 | 154,000 | — | — |
| 2007-10-01 | $101.40 | $101.40 | 80,700 | — | — |
| 2007-09-28 | $98.20 | $98.20 | 84,000 | — | — |
| 2007-09-27 | $100.75 | $100.75 | 85,400 | — | — |
| 2007-09-26 | $97.96 | $97.96 | 95,600 | — | — |
| 2007-09-25 | $98.15 | $98.15 | 114,900 | — | — |
| 2007-09-24 | $97.76 | $97.76 | 139,000 | — | — |
| 2007-09-21 | $95.03 | $95.03 | 215,600 | — | — |
| 2007-09-20 | $100.70 | $100.70 | 106,600 | — | — |
| 2007-09-19 | $96.00 | $96.00 | 106,700 | — | — |
| 2007-09-18 | $96.10 | $96.10 | 101,900 | — | — |
| 2007-09-17 | $96.23 | $96.23 | 147,600 | — | — |
| 2007-09-14 | $95.50 | $95.50 | 106,600 | — | — |
| 2007-09-13 | $96.60 | $96.60 | 123,500 | — | — |
| 2007-09-12 | $95.85 | $95.85 | 157,200 | — | — |
| 2007-09-11 | $98.30 | $98.30 | 94,600 | — | — |
| 2007-09-10 | $96.75 | $96.75 | 94,300 | — | — |
| 2007-09-07 | $97.54 | $97.54 | 110,500 | — | — |
| 2007-09-06 | $99.70 | $99.70 | 222,100 | — | — |
| 2007-09-05 | $104.23 | $104.23 | 369,300 | — | — |
| 2007-09-04 | $100.80 | $100.80 | 168,000 | — | — |
| 2007-08-31 | $97.25 | $97.25 | 101,500 | — | — |
| 2007-08-30 | $95.89 | $95.89 | 145,800 | — | — |
| 2007-08-29 | $95.75 | $95.75 | 217,400 | — | — |
| 2007-08-28 | $98.00 | $98.00 | 180,800 | — | — |
| 2007-08-27 | $99.21 | $99.21 | 219,500 | — | — |
| 2007-08-24 | $95.24 | $95.24 | 95,100 | — | — |
| 2007-08-23 | $94.20 | $94.20 | 105,200 | — | — |
| 2007-08-22 | $93.95 | $93.95 | 129,600 | — | — |
| 2007-08-21 | $91.30 | $91.30 | 117,500 | — | — |
| 2007-08-20 | $90.25 | $90.25 | 126,900 | — | — |
| 2007-08-17 | $88.00 | $88.00 | 128,900 | — | — |
| 2007-08-16 | $86.56 | $86.56 | 245,100 | — | — |
| 2007-08-15 | $84.70 | $84.70 | 229,400 | — | — |
| 2007-08-14 | $86.00 | $86.00 | 315,700 | — | — |
| 2007-08-13 | $97.60 | $97.60 | 283,200 | — | — |
| 2007-08-10 | $94.75 | $94.75 | 373,400 | — | — |
| 2007-08-09 | $80.76 | $80.76 | 572,600 | — | — |
| 2007-08-08 | $83.90 | $83.90 | 352,800 | — | — |
| 2007-08-07 | $91.10 | $91.10 | 156,000 | — | — |
| 2007-08-06 | $93.35 | $93.35 | 162,800 | — | — |
| 2007-08-03 | $94.40 | $94.40 | 92,700 | — | — |
| 2007-08-02 | $97.00 | $97.00 | 173,400 | — | — |
| 2007-08-01 | $96.50 | $96.50 | 152,600 | — | — |
| 2007-07-31 | $97.00 | $97.00 | 67,500 | — | — |
| 2007-07-30 | $97.24 | $97.24 | 161,700 | — | — |
| 2007-07-27 | $96.30 | $96.30 | 100,000 | — | — |
| 2007-07-26 | $98.59 | $98.59 | 122,500 | — | — |
| 2007-07-25 | $100.40 | $100.40 | 120,800 | — | — |
| 2007-07-24 | $100.25 | $100.25 | 128,100 | — | — |
| 2007-07-23 | $101.99 | $101.99 | 92,000 | — | — |
| 2007-07-20 | $101.45 | $101.45 | 62,500 | — | — |
| 2007-07-19 | $102.20 | $102.20 | 152,200 | — | — |
| 2007-07-18 | $102.50 | $102.50 | 113,900 | — | — |
| 2007-07-17 | $102.90 | $102.90 | 154,200 | — | — |
| 2007-07-16 | $102.59 | $102.59 | 169,800 | — | — |
| 2007-07-13 | $100.55 | $100.55 | 260,200 | — | — |
| 2007-07-12 | $103.10 | $103.10 | 229,900 | — | — |
| 2007-07-11 | $99.35 | $99.35 | 363,800 | — | — |
| 2007-07-10 | $96.08 | $96.08 | 128,600 | — | — |
| 2007-07-09 | $96.10 | $96.10 | 113,600 | — | — |
| 2007-07-06 | $94.70 | $94.70 | 87,100 | — | — |
| 2007-07-05 | $93.50 | $93.50 | 69,600 | — | — |
| 2007-07-03 | $93.85 | $93.85 | 62,100 | — | — |
| 2007-07-02 | $92.73 | $92.73 | 172,000 | — | — |
| 2007-06-29 | $90.60 | $90.60 | 85,400 | — | — |
| 2007-06-28 | $89.87 | $89.87 | 74,700 | — | — |
| 2007-06-27 | $89.40 | $89.40 | 108,100 | — | — |
| 2007-06-26 | $88.15 | $88.15 | 127,000 | — | — |
| 2007-06-25 | $89.65 | $89.65 | 73,600 | — | — |
| 2007-06-22 | $90.50 | $90.50 | 121,600 | — | — |
| 2007-06-21 | $90.50 | $90.50 | 111,400 | — | — |
| 2007-06-20 | $89.19 | $89.19 | 72,900 | — | — |
| 2007-06-19 | $90.60 | $90.60 | 98,400 | — | — |
| 2007-06-18 | $90.95 | $90.95 | 114,700 | — | — |
| 2007-06-15 | $89.50 | $89.50 | 125,200 | — | — |
| 2007-06-14 | $89.47 | $89.47 | 99,700 | — | — |
| 2007-06-13 | $89.34 | $89.34 | 129,200 | — | — |
| 2007-06-12 | $88.75 | $88.75 | 199,700 | — | — |
| 2007-06-11 | $89.51 | $89.51 | 236,500 | — | — |
| 2007-06-08 | $86.06 | $86.06 | 162,800 | — | — |
| 2007-06-07 | $83.76 | $83.76 | 161,600 | — | — |
| 2007-06-06 | $83.29 | $83.29 | 148,100 | — | — |
| 2007-06-05 | $83.75 | $83.75 | 110,600 | — | — |
| 2007-06-04 | $83.59 | $83.59 | 143,800 | — | — |
| 2007-06-01 | $82.52 | $82.52 | 169,700 | — | — |
| 2007-05-31 | $79.37 | $79.37 | 104,100 | — | — |
| 2007-05-30 | $79.85 | $79.85 | 114,900 | — | — |
| 2007-05-29 | $78.30 | $78.30 | 105,700 | — | — |
| 2007-05-25 | $76.59 | $76.59 | 95,400 | — | — |
| 2007-05-24 | $75.44 | $75.44 | 132,100 | — | — |
| 2007-05-23 | $75.90 | $75.90 | 80,100 | — | — |
| 2007-05-22 | $75.15 | $75.15 | 162,400 | — | — |
| 2007-05-21 | $75.15 | $75.15 | 182,100 | — | — |
| 2007-05-18 | $74.38 | $74.38 | 134,800 | — | — |
| 2007-05-17 | $74.23 | $74.23 | 110,900 | — | — |
| 2007-05-16 | $74.80 | $74.80 | 324,000 | — | — |
| 2007-05-15 | $73.95 | $73.95 | 318,000 | — | — |
| 2007-05-14 | $73.30 | $73.30 | 51,200 | — | — |
| 2007-05-11 | $73.73 | $73.73 | 51,100 | — | — |
| 2007-05-10 | $73.69 | $73.69 | 74,700 | — | — |
| 2007-05-09 | $74.10 | $74.10 | 74,000 | — | — |
| 2007-05-08 | $74.50 | $74.50 | 122,400 | — | — |
| 2007-05-07 | $74.18 | $74.18 | 89,100 | — | — |
| 2007-05-04 | $72.95 | $72.95 | 119,100 | — | — |
| 2007-05-03 | $73.10 | $73.10 | 91,500 | — | — |
| 2007-05-02 | $73.20 | $73.20 | 71,700 | — | — |
| 2007-05-01 | $71.90 | $71.90 | 68,600 | — | — |
| 2007-04-30 | $72.50 | $72.50 | 46,000 | — | — |
| 2007-04-27 | $73.96 | $73.96 | 64,900 | — | — |
| 2007-04-26 | $73.42 | $73.42 | 52,100 | — | — |
| 2007-04-25 | $74.69 | $74.69 | 82,400 | — | — |
| 2007-04-24 | $73.84 | $73.84 | 68,600 | — | — |
| 2007-04-23 | $74.90 | $74.90 | 91,700 | — | — |
| 2007-04-20 | $74.31 | $74.31 | 58,800 | — | — |
| 2007-04-19 | $74.25 | $74.25 | 43,700 | — | — |
| 2007-04-18 | $74.04 | $74.04 | 33,700 | — | — |
| 2007-04-17 | $74.55 | $74.55 | 53,700 | — | — |
| 2007-04-16 | $74.59 | $74.59 | 90,800 | — | — |
| 2007-04-13 | $74.50 | $74.50 | 103,800 | — | — |
| 2007-04-12 | $73.56 | $73.56 | 106,800 | — | — |
| 2007-04-11 | $72.62 | $72.62 | 80,000 | — | — |
| 2007-04-10 | $73.35 | $73.35 | 104,800 | — | — |
| 2007-04-09 | $73.40 | $73.40 | 111,700 | — | — |
| 2007-04-05 | $73.48 | $73.48 | 91,200 | — | — |
| 2007-04-04 | $73.82 | $73.82 | 184,000 | — | — |
| 2007-04-03 | $73.60 | $73.60 | 94,300 | — | — |
| 2007-04-02 | $73.84 | $73.84 | 67,300 | — | — |
| 2007-03-30 | $73.45 | $73.45 | 54,100 | — | — |
| 2007-03-29 | $73.34 | $73.34 | 66,000 | — | — |
| 2007-03-28 | $71.95 | $71.95 | 47,100 | — | — |
| 2007-03-27 | $71.64 | $71.64 | 161,800 | — | — |
| 2007-03-26 | $72.38 | $72.38 | 49,900 | — | — |
| 2007-03-23 | $72.60 | $72.60 | 60,200 | — | — |
| 2007-03-22 | $72.11 | $72.11 | 64,000 | — | — |
| 2007-03-21 | $71.73 | $71.73 | 81,100 | — | — |
| 2007-03-20 | $70.09 | $70.09 | 68,800 | — | — |
| 2007-03-19 | $69.80 | $69.80 | 106,600 | — | — |
| 2007-03-16 | $68.50 | $68.50 | 167,400 | — | — |
| 2007-03-15 | $70.55 | $70.55 | 95,700 | — | — |
| 2007-03-14 | $69.70 | $69.70 | 132,500 | — | — |
| 2007-03-13 | $71.25 | $71.25 | 44,000 | — | — |
| 2007-03-12 | $72.07 | $72.07 | 77,800 | — | — |
| 2007-03-09 | $72.25 | $72.25 | 81,600 | — | — |
| 2007-03-08 | $70.52 | $70.52 | 92,900 | — | — |
| 2007-03-07 | $70.74 | $70.74 | 64,500 | — | — |
| 2007-03-06 | $71.30 | $71.30 | 95,100 | — | — |
| 2007-03-05 | $69.60 | $69.60 | 161,700 | — | — |
| 2007-03-02 | $71.30 | $71.30 | 90,000 | — | — |
| 2007-03-01 | $70.83 | $70.83 | 90,800 | — | — |
| 2007-02-28 | $71.75 | $71.75 | 56,800 | — | — |
| 2007-02-27 | $70.85 | $70.85 | 69,900 | — | — |
| 2007-02-26 | $71.65 | $71.65 | 115,900 | — | — |
| 2007-02-23 | $71.30 | $71.30 | 50,300 | — | — |
| 2007-02-22 | $71.66 | $71.66 | 57,800 | — | — |
| 2007-02-21 | $71.35 | $71.35 | 91,900 | — | — |
| 2007-02-20 | $72.00 | $72.00 | 92,900 | — | — |
| 2007-02-16 | $72.92 | $72.92 | 74,800 | — | — |
| 2007-02-15 | $74.65 | $74.65 | 72,600 | — | — |
| 2007-02-14 | $73.70 | $73.70 | 79,800 | — | — |
| 2007-02-13 | $73.21 | $73.21 | 68,200 | — | — |
| 2007-02-12 | $72.94 | $72.94 | 38,900 | — | — |
| 2007-02-09 | $72.50 | $72.50 | 69,200 | — | — |
| 2007-02-08 | $73.77 | $73.77 | 57,100 | — | — |
| 2007-02-07 | $74.82 | $74.82 | 86,800 | — | — |
| 2007-02-06 | $73.10 | $73.10 | 67,800 | — | — |
| 2007-02-05 | $72.77 | $72.77 | 56,700 | — | — |
| 2007-02-02 | $74.32 | $74.32 | 77,300 | — | — |
| 2007-02-01 | $73.81 | $73.81 | 104,900 | — | — |
| 2007-01-31 | $72.10 | $72.10 | 43,400 | — | — |
| 2007-01-30 | $72.80 | $72.80 | 51,000 | — | — |
| 2007-01-29 | $71.71 | $71.71 | 61,900 | — | — |
| 2007-01-26 | $71.94 | $71.94 | 63,200 | — | — |
| 2007-01-25 | $72.33 | $72.33 | 81,400 | — | — |
| 2007-01-24 | $73.10 | $73.10 | 89,300 | — | — |
| 2007-01-23 | $70.93 | $70.93 | 131,700 | — | — |
| 2007-01-22 | $71.07 | $71.07 | 121,100 | — | — |
| 2007-01-19 | $70.97 | $70.97 | 77,700 | — | — |
| 2007-01-18 | $70.80 | $70.80 | 129,000 | — | — |
| 2007-01-17 | $71.98 | $71.98 | 88,400 | — | — |
| 2007-01-16 | $72.31 | $72.31 | 166,800 | — | — |
| 2007-01-12 | $72.84 | $72.84 | 126,400 | — | — |
| 2007-01-11 | $72.75 | $72.75 | 109,300 | — | — |
| 2007-01-10 | $71.90 | $71.90 | 62,900 | — | — |
| 2007-01-09 | $70.85 | $70.85 | 100,000 | — | — |
| 2007-01-08 | $71.70 | $71.70 | 54,400 | — | — |
| 2007-01-05 | $70.81 | $70.81 | 44,300 | — | — |
| 2007-01-04 | $71.61 | $71.61 | 90,700 | — | — |
| 2007-01-03 | $71.62 | $71.62 | 132,900 | — | — |