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
- 2004-02-05 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 | $66.90 | $69.07 | 579,800 | — | — |
| 2007-12-28 | $67.73 | $69.93 | 455,600 | — | — |
| 2007-12-27 | $67.48 | $69.67 | 572,900 | — | — |
| 2007-12-26 | $69.20 | $71.45 | 320,900 | — | — |
| 2007-12-24 | $69.74 | $72.00 | 319,800 | — | — |
| 2007-12-21 | $68.27 | $70.49 | 948,600 | — | — |
| 2007-12-20 | $67.79 | $69.99 | 707,000 | — | — |
| 2007-12-19 | $67.30 | $69.49 | 1,272,100 | — | — |
| 2007-12-18 | $67.18 | $69.36 | 1,416,500 | — | — |
| 2007-12-17 | $66.35 | $68.50 | 1,215,300 | — | — |
| 2007-12-14 | $65.86 | $68.00 | 1,275,600 | — | — |
| 2007-12-13 | $67.09 | $69.27 | 1,638,500 | — | — |
| 2007-12-12 | $65.58 | $67.71 | 1,960,100 | — | — |
| 2007-12-11 | $63.75 | $65.82 | 1,419,300 | — | — |
| 2007-12-10 | $65.95 | $68.09 | 812,500 | — | — |
| 2007-12-07 | $65.21 | $67.33 | 1,134,000 | — | — |
| 2007-12-06 | $65.98 | $68.12 | 1,489,500 | — | — |
| 2007-12-05 | $65.78 | $67.92 | 1,196,800 | — | — |
| 2007-12-04 | $65.13 | $67.24 | 1,483,200 | — | — |
| 2007-12-03 | $65.01 | $67.12 | 2,580,900 | — | — |
| 2007-11-30 | $65.43 | $67.55 | 3,424,700 | — | — |
| 2007-11-29 | $67.55 | $69.74 | 1,195,400 | — | — |
| 2007-11-28 | $67.28 | $69.46 | 1,447,400 | — | — |
| 2007-11-27 | $65.68 | $67.81 | 1,969,800 | — | — |
| 2007-11-26 | $65.30 | $67.42 | 1,490,400 | — | — |
| 2007-11-23 | $66.11 | $68.26 | 422,700 | — | — |
| 2007-11-21 | $66.20 | $68.35 | 1,690,300 | — | — |
| 2007-11-20 | $66.45 | $68.48 | 1,784,300 | — | — |
| 2007-11-19 | $65.91 | $67.93 | 1,609,200 | — | — |
| 2007-11-16 | $65.67 | $67.68 | 1,878,500 | — | — |
| 2007-11-15 | $66.37 | $68.40 | 1,621,200 | — | — |
| 2007-11-14 | $64.22 | $66.19 | 1,820,100 | — | — |
| 2007-11-13 | $66.45 | $68.48 | 1,094,600 | — | — |
| 2007-11-12 | $64.68 | $66.66 | 1,790,900 | — | — |
| 2007-11-09 | $63.45 | $65.39 | 1,113,000 | — | — |
| 2007-11-08 | $64.33 | $66.30 | 1,417,800 | — | — |
| 2007-11-07 | $63.68 | $65.63 | 1,096,000 | — | — |
| 2007-11-06 | $65.69 | $67.70 | 1,857,400 | — | — |
| 2007-11-05 | $65.47 | $67.47 | 1,915,200 | — | — |
| 2007-11-02 | $64.58 | $66.56 | 2,548,000 | — | — |
| 2007-11-01 | $62.00 | $63.90 | 4,355,900 | — | — |
| 2007-10-31 | $58.44 | $60.23 | 1,159,400 | — | — |
| 2007-10-30 | $58.51 | $60.30 | 1,087,300 | — | — |
| 2007-10-29 | $58.66 | $60.46 | 1,014,000 | — | — |
| 2007-10-26 | $58.55 | $60.34 | 1,692,700 | — | — |
| 2007-10-25 | $56.30 | $58.02 | 1,225,300 | — | — |
| 2007-10-24 | $57.08 | $58.83 | 1,517,400 | — | — |
| 2007-10-23 | $56.55 | $58.28 | 1,651,200 | — | — |
| 2007-10-22 | $56.33 | $58.05 | 1,275,100 | — | — |
| 2007-10-19 | $54.89 | $56.57 | 874,800 | — | — |
| 2007-10-18 | $56.46 | $58.19 | 706,900 | — | — |
| 2007-10-17 | $56.10 | $57.82 | 1,007,100 | — | — |
| 2007-10-16 | $56.17 | $57.89 | 1,018,000 | — | — |
| 2007-10-15 | $56.45 | $58.18 | 1,502,400 | — | — |
| 2007-10-12 | $56.01 | $57.72 | 1,159,900 | — | — |
| 2007-10-11 | $54.28 | $55.94 | 1,162,100 | — | — |
| 2007-10-10 | $55.22 | $56.91 | 722,200 | — | — |
| 2007-10-09 | $55.95 | $57.66 | 361,600 | — | — |
| 2007-10-08 | $55.57 | $57.27 | 490,600 | — | — |
| 2007-10-05 | $56.49 | $58.22 | 1,839,600 | — | — |
| 2007-10-04 | $54.74 | $56.42 | 617,100 | — | — |
| 2007-10-03 | $54.82 | $56.50 | 779,700 | — | — |
| 2007-10-02 | $55.18 | $56.87 | 809,600 | — | — |
| 2007-10-01 | $54.78 | $56.46 | 1,080,100 | — | — |
| 2007-09-28 | $53.50 | $55.14 | 752,100 | — | — |
| 2007-09-27 | $53.24 | $54.87 | 981,900 | — | — |
| 2007-09-26 | $52.25 | $53.85 | 685,000 | — | — |
| 2007-09-25 | $51.51 | $53.09 | 1,302,300 | — | — |
| 2007-09-24 | $51.51 | $53.09 | 835,900 | — | — |
| 2007-09-21 | $52.07 | $53.66 | 1,224,500 | — | — |
| 2007-09-20 | $51.70 | $53.28 | 1,156,700 | — | — |
| 2007-09-19 | $51.82 | $53.41 | 1,150,900 | — | — |
| 2007-09-18 | $52.29 | $53.89 | 1,529,800 | — | — |
| 2007-09-17 | $49.19 | $50.70 | 628,200 | — | — |
| 2007-09-14 | $49.55 | $51.07 | 691,200 | — | — |
| 2007-09-13 | $49.47 | $50.98 | 981,800 | — | — |
| 2007-09-12 | $49.30 | $50.81 | 1,252,400 | — | — |
| 2007-09-11 | $49.31 | $50.82 | 982,100 | — | — |
| 2007-09-10 | $48.77 | $50.26 | 798,400 | — | — |
| 2007-09-07 | $49.10 | $50.60 | 1,170,500 | — | — |
| 2007-09-06 | $49.24 | $50.75 | 1,928,700 | — | — |
| 2007-09-05 | $50.14 | $51.67 | 1,564,500 | — | — |
| 2007-09-04 | $51.93 | $53.52 | 589,900 | — | — |
| 2007-08-31 | $51.54 | $53.12 | 896,100 | — | — |
| 2007-08-30 | $51.33 | $52.90 | 982,900 | — | — |
| 2007-08-29 | $52.83 | $54.45 | 725,000 | — | — |
| 2007-08-28 | $51.59 | $53.17 | 1,126,800 | — | — |
| 2007-08-27 | $52.82 | $54.44 | 624,600 | — | — |
| 2007-08-24 | $53.03 | $54.65 | 423,600 | — | — |
| 2007-08-23 | $52.35 | $53.95 | 773,300 | — | — |
| 2007-08-22 | $51.88 | $53.34 | 1,718,100 | — | — |
| 2007-08-21 | $51.34 | $52.79 | 574,500 | — | — |
| 2007-08-20 | $51.58 | $53.04 | 1,151,300 | — | — |
| 2007-08-17 | $50.86 | $52.30 | 1,741,600 | — | — |
| 2007-08-16 | $50.44 | $51.86 | 1,624,100 | — | — |
| 2007-08-15 | $49.07 | $50.45 | 1,107,700 | — | — |
| 2007-08-14 | $49.81 | $51.22 | 1,746,200 | — | — |
| 2007-08-13 | $51.03 | $52.47 | 1,552,600 | — | — |
| 2007-08-10 | $49.35 | $50.74 | 4,267,000 | — | — |
| 2007-08-09 | $47.50 | $48.84 | 2,584,200 | — | — |
| 2007-08-08 | $50.24 | $51.66 | 2,868,600 | — | — |
| 2007-08-07 | $51.01 | $52.45 | 2,507,700 | — | — |
| 2007-08-06 | $48.70 | $50.07 | 3,102,600 | — | — |
| 2007-08-03 | $48.07 | $49.43 | 3,179,500 | — | — |
| 2007-08-02 | $51.02 | $52.46 | 2,470,100 | — | — |
| 2007-08-01 | $51.66 | $53.12 | 1,755,000 | — | — |
| 2007-07-31 | $50.72 | $52.15 | 4,251,500 | — | — |
| 2007-07-30 | $51.06 | $52.50 | 1,593,800 | — | — |
| 2007-07-27 | $50.92 | $52.36 | 1,502,500 | — | — |
| 2007-07-26 | $51.62 | $53.08 | 1,704,700 | — | — |
| 2007-07-25 | $52.95 | $54.44 | 1,437,600 | — | — |
| 2007-07-24 | $52.33 | $53.81 | 1,605,400 | — | — |
| 2007-07-23 | $54.38 | $55.91 | 1,218,200 | — | — |
| 2007-07-20 | $54.71 | $56.25 | 2,163,000 | — | — |
| 2007-07-19 | $55.26 | $56.82 | 2,360,000 | — | — |
| 2007-07-18 | $54.71 | $56.25 | 5,298,900 | — | — |
| 2007-07-17 | $52.95 | $54.44 | 11,807,100 | — | — |
| 2007-07-16 | $58.80 | $60.46 | 440,500 | — | — |
| 2007-07-13 | $59.31 | $60.98 | 400,300 | — | — |
| 2007-07-12 | $59.14 | $60.81 | 518,200 | — | — |
| 2007-07-11 | $58.64 | $60.29 | 508,000 | — | — |
| 2007-07-10 | $58.32 | $59.97 | 961,800 | — | — |
| 2007-07-09 | $59.18 | $60.85 | 594,600 | — | — |
| 2007-07-06 | $59.58 | $61.26 | 598,700 | — | — |
| 2007-07-05 | $58.65 | $60.31 | 1,401,700 | — | — |
| 2007-07-03 | $59.82 | $61.51 | 262,500 | — | — |
| 2007-07-02 | $59.39 | $61.07 | 529,600 | — | — |
| 2007-06-29 | $58.92 | $60.58 | 532,600 | — | — |
| 2007-06-28 | $58.56 | $60.21 | 314,700 | — | — |
| 2007-06-27 | $58.84 | $60.50 | 529,100 | — | — |
| 2007-06-26 | $58.51 | $60.16 | 569,900 | — | — |
| 2007-06-25 | $58.45 | $60.10 | 559,700 | — | — |
| 2007-06-22 | $57.89 | $59.52 | 591,100 | — | — |
| 2007-06-21 | $58.52 | $60.17 | 500,400 | — | — |
| 2007-06-20 | $58.19 | $59.83 | 279,700 | — | — |
| 2007-06-19 | $58.94 | $60.60 | 403,700 | — | — |
| 2007-06-18 | $59.05 | $60.72 | 350,300 | — | — |
| 2007-06-15 | $59.05 | $60.72 | 503,600 | — | — |
| 2007-06-14 | $58.73 | $60.39 | 362,700 | — | — |
| 2007-06-13 | $58.64 | $60.29 | 430,100 | — | — |
| 2007-06-12 | $58.16 | $59.80 | 430,300 | — | — |
| 2007-06-11 | $58.76 | $60.42 | 413,900 | — | — |
| 2007-06-08 | $58.96 | $60.62 | 486,800 | — | — |
| 2007-06-07 | $57.81 | $59.44 | 844,800 | — | — |
| 2007-06-06 | $58.76 | $60.42 | 493,600 | — | — |
| 2007-06-05 | $59.12 | $60.79 | 400,500 | — | — |
| 2007-06-04 | $59.89 | $61.58 | 436,200 | — | — |
| 2007-06-01 | $59.55 | $61.23 | 1,392,600 | — | — |
| 2007-05-31 | $59.45 | $61.13 | 803,500 | — | — |
| 2007-05-30 | $59.20 | $60.87 | 440,500 | — | — |
| 2007-05-29 | $58.98 | $60.64 | 453,600 | — | — |
| 2007-05-25 | $59.08 | $60.75 | 322,800 | — | — |
| 2007-05-24 | $58.69 | $60.35 | 529,900 | — | — |
| 2007-05-23 | $59.61 | $61.17 | 326,000 | — | — |
| 2007-05-22 | $59.91 | $61.48 | 430,100 | — | — |
| 2007-05-21 | $60.08 | $61.65 | 425,200 | — | — |
| 2007-05-18 | $60.15 | $61.72 | 455,300 | — | — |
| 2007-05-17 | $60.23 | $61.81 | 568,500 | — | — |
| 2007-05-16 | $60.39 | $61.97 | 547,300 | — | — |
| 2007-05-15 | $60.17 | $61.74 | 559,200 | — | — |
| 2007-05-14 | $60.06 | $61.63 | 487,100 | — | — |
| 2007-05-11 | $60.41 | $61.99 | 476,700 | — | — |
| 2007-05-10 | $59.91 | $61.48 | 617,600 | — | — |
| 2007-05-09 | $60.85 | $62.44 | 690,000 | — | — |
| 2007-05-08 | $60.54 | $62.12 | 1,053,600 | — | — |
| 2007-05-07 | $60.63 | $62.22 | 586,200 | — | — |
| 2007-05-04 | $59.63 | $61.19 | 725,800 | — | — |
| 2007-05-03 | $60.25 | $61.83 | 3,001,100 | — | — |
| 2007-05-02 | $58.21 | $59.73 | 1,023,400 | — | — |
| 2007-05-01 | $57.42 | $58.92 | 1,156,200 | — | — |
| 2007-04-30 | $57.53 | $59.03 | 675,900 | — | — |
| 2007-04-27 | $57.90 | $59.41 | 522,900 | — | — |
| 2007-04-26 | $58.27 | $59.79 | 399,100 | — | — |
| 2007-04-25 | $58.62 | $60.15 | 686,800 | — | — |
| 2007-04-24 | $58.60 | $60.13 | 921,900 | — | — |
| 2007-04-23 | $57.94 | $59.46 | 707,100 | — | — |
| 2007-04-20 | $58.26 | $59.78 | 793,100 | — | — |
| 2007-04-19 | $57.78 | $59.29 | 611,500 | — | — |
| 2007-04-18 | $57.64 | $59.15 | 745,300 | — | — |
| 2007-04-17 | $57.06 | $58.55 | 1,043,400 | — | — |
| 2007-04-16 | $56.89 | $58.38 | 624,400 | — | — |
| 2007-04-13 | $56.05 | $57.52 | 549,900 | — | — |
| 2007-04-12 | $55.85 | $57.31 | 1,121,800 | — | — |
| 2007-04-11 | $55.95 | $57.41 | 664,900 | — | — |
| 2007-04-10 | $55.83 | $57.29 | 1,325,700 | — | — |
| 2007-04-09 | $55.75 | $57.21 | 17,640,600 | — | — |
| 2007-04-05 | $57.00 | $58.49 | 2,522,700 | — | — |
| 2007-04-04 | $55.87 | $57.33 | 1,723,200 | — | — |
| 2007-04-03 | $56.20 | $57.67 | 3,243,000 | — | — |
| 2007-04-02 | $53.97 | $55.38 | 313,200 | — | — |
| 2007-03-30 | $53.63 | $55.03 | 432,700 | — | — |
| 2007-03-29 | $53.75 | $55.16 | 473,700 | — | — |
| 2007-03-28 | $53.18 | $54.57 | 507,200 | — | — |
| 2007-03-27 | $53.83 | $55.24 | 827,800 | — | — |
| 2007-03-26 | $53.85 | $55.26 | 547,800 | — | — |
| 2007-03-23 | $53.84 | $55.25 | 532,800 | — | — |
| 2007-03-22 | $53.75 | $55.16 | 694,600 | — | — |
| 2007-03-21 | $54.44 | $55.86 | 689,300 | — | — |
| 2007-03-20 | $54.15 | $55.57 | 498,700 | — | — |
| 2007-03-19 | $53.75 | $55.16 | 744,100 | — | — |
| 2007-03-16 | $52.51 | $53.88 | 385,800 | — | — |
| 2007-03-15 | $52.78 | $54.16 | 381,900 | — | — |
| 2007-03-14 | $52.51 | $53.88 | 876,900 | — | — |
| 2007-03-13 | $52.66 | $54.04 | 829,700 | — | — |
| 2007-03-12 | $53.89 | $55.30 | 590,100 | — | — |
| 2007-03-09 | $53.62 | $55.02 | 482,000 | — | — |
| 2007-03-08 | $53.48 | $54.88 | 828,800 | — | — |
| 2007-03-07 | $53.27 | $54.66 | 875,300 | — | — |
| 2007-03-06 | $53.14 | $54.53 | 417,300 | — | — |
| 2007-03-05 | $52.27 | $53.64 | 794,700 | — | — |
| 2007-03-02 | $53.40 | $54.80 | 402,200 | — | — |
| 2007-03-01 | $53.45 | $54.85 | 556,400 | — | — |
| 2007-02-28 | $53.45 | $54.85 | 500,200 | — | — |
| 2007-02-27 | $53.34 | $54.73 | 963,200 | — | — |
| 2007-02-26 | $53.95 | $55.36 | 545,200 | — | — |
| 2007-02-23 | $53.97 | $55.38 | 708,400 | — | — |
| 2007-02-22 | $54.30 | $55.72 | 567,800 | — | — |
| 2007-02-21 | $54.20 | $55.51 | 876,200 | — | — |
| 2007-02-20 | $54.35 | $55.67 | 1,142,900 | — | — |
| 2007-02-16 | $54.58 | $55.90 | 453,600 | — | — |
| 2007-02-15 | $54.64 | $55.97 | 989,100 | — | — |
| 2007-02-14 | $54.62 | $55.94 | 1,002,100 | — | — |
| 2007-02-13 | $53.98 | $55.29 | 1,691,800 | — | — |
| 2007-02-12 | $52.77 | $54.05 | 1,555,600 | — | — |
| 2007-02-09 | $53.43 | $54.73 | 1,546,900 | — | — |
| 2007-02-08 | $53.89 | $55.20 | 4,331,700 | — | — |
| 2007-02-07 | $56.75 | $58.13 | 662,800 | — | — |
| 2007-02-06 | $56.98 | $58.36 | 690,300 | — | — |
| 2007-02-05 | $57.11 | $58.50 | 221,900 | — | — |
| 2007-02-02 | $57.13 | $58.52 | 656,100 | — | — |
| 2007-02-01 | $56.36 | $57.73 | 1,020,600 | — | — |
| 2007-01-31 | $55.58 | $56.93 | 630,000 | — | — |
| 2007-01-30 | $55.76 | $57.11 | 457,100 | — | — |
| 2007-01-29 | $55.95 | $57.31 | 489,200 | — | — |
| 2007-01-26 | $55.34 | $56.68 | 386,400 | — | — |
| 2007-01-25 | $55.36 | $56.70 | 256,700 | — | — |
| 2007-01-24 | $56.09 | $57.45 | 484,900 | — | — |
| 2007-01-23 | $56.09 | $57.45 | 470,800 | — | — |
| 2007-01-22 | $56.13 | $57.49 | 355,700 | — | — |
| 2007-01-19 | $56.22 | $57.58 | 374,600 | — | — |
| 2007-01-18 | $56.80 | $58.18 | 416,700 | — | — |
| 2007-01-17 | $56.75 | $58.13 | 278,700 | — | — |
| 2007-01-16 | $56.85 | $58.23 | 683,600 | — | — |
| 2007-01-12 | $56.91 | $58.29 | 773,800 | — | — |
| 2007-01-11 | $56.55 | $57.92 | 590,200 | — | — |
| 2007-01-10 | $55.49 | $56.84 | 453,800 | — | — |
| 2007-01-09 | $55.71 | $57.06 | 350,100 | — | — |
| 2007-01-08 | $56.05 | $57.41 | 295,300 | — | — |
| 2007-01-05 | $56.00 | $57.36 | 562,900 | — | — |
| 2007-01-04 | $56.39 | $57.76 | 982,200 | — | — |
| 2007-01-03 | $55.84 | $57.19 | 869,700 | — | — |