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
- 1997-11-21 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 | $117.46 | $117.46 | 215,400 | — | — |
| 2007-12-28 | $115.50 | $115.50 | 348,300 | — | — |
| 2007-12-27 | $118.71 | $118.71 | 306,900 | — | — |
| 2007-12-26 | $120.67 | $120.67 | 173,500 | — | — |
| 2007-12-24 | $121.14 | $121.14 | 146,800 | — | — |
| 2007-12-21 | $121.07 | $121.07 | 453,500 | — | — |
| 2007-12-20 | $116.35 | $116.35 | 412,000 | — | — |
| 2007-12-19 | $118.87 | $118.87 | 559,600 | — | — |
| 2007-12-18 | $118.63 | $118.63 | 588,100 | — | — |
| 2007-12-17 | $117.76 | $117.76 | 477,500 | — | — |
| 2007-12-14 | $122.73 | $122.73 | 316,100 | — | — |
| 2007-12-13 | $124.13 | $124.13 | 274,400 | — | — |
| 2007-12-12 | $124.94 | $124.94 | 502,100 | — | — |
| 2007-12-11 | $124.46 | $124.46 | 637,300 | — | — |
| 2007-12-10 | $130.20 | $130.20 | 492,100 | — | — |
| 2007-12-07 | $129.01 | $129.01 | 372,800 | — | — |
| 2007-12-06 | $127.73 | $127.73 | 441,100 | — | — |
| 2007-12-05 | $126.50 | $126.50 | 428,700 | — | — |
| 2007-12-04 | $122.87 | $122.87 | 316,700 | — | — |
| 2007-12-03 | $123.59 | $123.59 | 256,100 | — | — |
| 2007-11-30 | $124.25 | $124.25 | 368,700 | — | — |
| 2007-11-29 | $121.00 | $121.00 | 425,200 | — | — |
| 2007-11-28 | $123.01 | $123.01 | 580,200 | — | — |
| 2007-11-27 | $119.00 | $119.00 | 488,900 | — | — |
| 2007-11-26 | $116.85 | $116.85 | 278,500 | — | — |
| 2007-11-23 | $120.13 | $120.13 | 108,200 | — | — |
| 2007-11-21 | $117.73 | $117.73 | 362,900 | — | — |
| 2007-11-20 | $118.93 | $118.93 | 366,000 | — | — |
| 2007-11-19 | $119.53 | $119.53 | 355,000 | — | — |
| 2007-11-16 | $124.55 | $124.55 | 280,200 | — | — |
| 2007-11-15 | $124.60 | $124.60 | 369,300 | — | — |
| 2007-11-14 | $127.03 | $127.03 | 581,200 | — | — |
| 2007-11-13 | $125.30 | $125.30 | 393,800 | — | — |
| 2007-11-12 | $118.69 | $118.69 | 421,500 | — | — |
| 2007-11-09 | $120.57 | $120.57 | 561,500 | — | — |
| 2007-11-08 | $122.39 | $122.39 | 517,900 | — | — |
| 2007-11-07 | $119.35 | $119.35 | 595,300 | — | — |
| 2007-11-06 | $126.35 | $126.35 | 254,000 | — | — |
| 2007-11-05 | $124.86 | $124.86 | 315,600 | — | — |
| 2007-11-02 | $125.96 | $125.96 | 522,600 | — | — |
| 2007-11-01 | $128.16 | $128.16 | 346,400 | — | — |
| 2007-10-31 | $131.55 | $131.55 | 617,600 | — | — |
| 2007-10-30 | $129.03 | $129.03 | 199,600 | — | — |
| 2007-10-29 | $130.15 | $130.15 | 274,600 | — | — |
| 2007-10-26 | $128.88 | $128.88 | 289,500 | — | — |
| 2007-10-25 | $127.04 | $127.04 | 316,700 | — | — |
| 2007-10-24 | $126.66 | $126.66 | 1,098,900 | — | — |
| 2007-10-23 | $131.50 | $131.50 | 326,100 | — | — |
| 2007-10-22 | $127.74 | $127.74 | 526,300 | — | — |
| 2007-10-19 | $128.56 | $128.56 | 297,600 | — | — |
| 2007-10-18 | $132.14 | $132.14 | 160,100 | — | — |
| 2007-10-17 | $131.63 | $131.63 | 282,300 | — | — |
| 2007-10-16 | $131.77 | $131.77 | 247,100 | — | — |
| 2007-10-15 | $132.39 | $132.39 | 317,400 | — | — |
| 2007-10-12 | $134.92 | $134.92 | 643,200 | — | — |
| 2007-10-11 | $130.77 | $130.77 | 290,200 | — | — |
| 2007-10-10 | $132.16 | $132.16 | 110,300 | — | — |
| 2007-10-09 | $132.53 | $132.53 | 275,900 | — | — |
| 2007-10-08 | $130.44 | $130.44 | 207,400 | — | — |
| 2007-10-05 | $131.58 | $131.58 | 358,300 | — | — |
| 2007-10-04 | $129.39 | $129.39 | 919,400 | — | — |
| 2007-10-03 | $128.27 | $128.27 | 592,900 | — | — |
| 2007-10-02 | $129.85 | $129.85 | 300,200 | — | — |
| 2007-10-01 | $129.04 | $129.04 | 531,900 | — | — |
| 2007-09-28 | $127.51 | $127.51 | 304,800 | — | — |
| 2007-09-27 | $126.81 | $126.81 | 443,800 | — | — |
| 2007-09-26 | $124.27 | $124.27 | 520,500 | — | — |
| 2007-09-25 | $119.83 | $119.83 | 548,700 | — | — |
| 2007-09-24 | $122.15 | $122.15 | 459,200 | — | — |
| 2007-09-21 | $119.65 | $119.65 | 268,700 | — | — |
| 2007-09-20 | $119.08 | $119.08 | 251,400 | — | — |
| 2007-09-19 | $120.42 | $120.42 | 394,900 | — | — |
| 2007-09-18 | $117.96 | $117.96 | 532,400 | — | — |
| 2007-09-17 | $114.25 | $114.25 | 334,600 | — | — |
| 2007-09-14 | $114.68 | $114.68 | 282,800 | — | — |
| 2007-09-13 | $114.01 | $114.01 | 446,100 | — | — |
| 2007-09-12 | $112.80 | $112.80 | 320,900 | — | — |
| 2007-09-11 | $114.87 | $114.87 | 466,200 | — | — |
| 2007-09-10 | $110.67 | $110.67 | 508,700 | — | — |
| 2007-09-07 | $112.88 | $112.88 | 394,500 | — | — |
| 2007-09-06 | $114.01 | $114.01 | 297,400 | — | — |
| 2007-09-05 | $114.13 | $114.13 | 237,100 | — | — |
| 2007-09-04 | $115.09 | $115.09 | 344,700 | — | — |
| 2007-08-31 | $113.25 | $113.25 | 318,100 | — | — |
| 2007-08-30 | $112.00 | $112.00 | 330,400 | — | — |
| 2007-08-29 | $111.35 | $111.35 | 273,800 | — | — |
| 2007-08-28 | $109.03 | $109.03 | 379,500 | — | — |
| 2007-08-27 | $112.59 | $112.59 | 341,200 | — | — |
| 2007-08-24 | $113.49 | $113.49 | 439,700 | — | — |
| 2007-08-23 | $110.29 | $110.29 | 349,900 | — | — |
| 2007-08-22 | $111.39 | $111.39 | 313,300 | — | — |
| 2007-08-21 | $109.83 | $109.83 | 458,600 | — | — |
| 2007-08-20 | $106.98 | $106.98 | 460,500 | — | — |
| 2007-08-17 | $108.07 | $108.07 | 638,200 | — | — |
| 2007-08-16 | $104.74 | $104.74 | 1,046,700 | — | — |
| 2007-08-15 | $104.36 | $104.36 | 710,700 | — | — |
| 2007-08-14 | $105.54 | $105.54 | 970,900 | — | — |
| 2007-08-13 | $109.21 | $109.21 | 684,000 | — | — |
| 2007-08-10 | $109.34 | $109.34 | 2,207,800 | — | — |
| 2007-08-09 | $108.97 | $108.97 | 1,380,200 | — | — |
| 2007-08-08 | $117.18 | $117.18 | 828,700 | — | — |
| 2007-08-07 | $118.05 | $118.05 | 905,400 | — | — |
| 2007-08-06 | $115.45 | $115.45 | 1,162,300 | — | — |
| 2007-08-03 | $115.01 | $115.01 | 544,400 | — | — |
| 2007-08-02 | $119.55 | $119.55 | 751,000 | — | — |
| 2007-08-01 | $118.61 | $118.61 | 1,504,700 | — | — |
| 2007-07-31 | $113.00 | $113.00 | 971,100 | — | — |
| 2007-07-30 | $125.21 | $125.21 | 741,500 | — | — |
| 2007-07-27 | $122.51 | $122.51 | 1,024,100 | — | — |
| 2007-07-26 | $119.03 | $119.03 | 1,365,500 | — | — |
| 2007-07-25 | $121.90 | $121.90 | 1,972,700 | — | — |
| 2007-07-24 | $119.00 | $119.00 | 1,203,000 | — | — |
| 2007-07-23 | $127.00 | $127.00 | 528,800 | — | — |
| 2007-07-20 | $126.64 | $126.64 | 459,300 | — | — |
| 2007-07-19 | $128.05 | $128.05 | 299,000 | — | — |
| 2007-07-18 | $129.01 | $129.01 | 610,200 | — | — |
| 2007-07-17 | $132.11 | $132.11 | 657,600 | — | — |
| 2007-07-16 | $133.12 | $133.12 | 276,200 | — | — |
| 2007-07-13 | $131.43 | $131.43 | 365,500 | — | — |
| 2007-07-12 | $131.02 | $131.02 | 298,500 | — | — |
| 2007-07-11 | $130.37 | $130.37 | 194,200 | — | — |
| 2007-07-10 | $130.17 | $130.17 | 272,100 | — | — |
| 2007-07-09 | $132.26 | $132.26 | 260,000 | — | — |
| 2007-07-06 | $134.43 | $134.43 | 145,000 | — | — |
| 2007-07-05 | $133.22 | $133.22 | 218,700 | — | — |
| 2007-07-03 | $132.57 | $132.57 | 260,800 | — | — |
| 2007-07-02 | $130.81 | $130.81 | 297,200 | — | — |
| 2007-06-29 | $128.76 | $128.76 | 386,200 | — | — |
| 2007-06-28 | $129.00 | $129.00 | 338,800 | — | — |
| 2007-06-27 | $127.94 | $127.94 | 420,200 | — | — |
| 2007-06-26 | $126.21 | $126.21 | 443,700 | — | — |
| 2007-06-25 | $125.53 | $125.53 | 411,000 | — | — |
| 2007-06-22 | $125.84 | $125.84 | 349,700 | — | — |
| 2007-06-21 | $126.48 | $126.48 | 233,300 | — | — |
| 2007-06-20 | $127.10 | $127.10 | 333,200 | — | — |
| 2007-06-19 | $127.82 | $127.82 | 327,200 | — | — |
| 2007-06-18 | $126.20 | $126.20 | 308,700 | — | — |
| 2007-06-15 | $125.32 | $125.32 | 476,600 | — | — |
| 2007-06-14 | $126.80 | $126.80 | 161,500 | — | — |
| 2007-06-13 | $126.57 | $126.57 | 295,800 | — | — |
| 2007-06-12 | $125.92 | $125.92 | 283,000 | — | — |
| 2007-06-11 | $127.56 | $127.56 | 247,600 | — | — |
| 2007-06-08 | $127.07 | $127.07 | 462,500 | — | — |
| 2007-06-07 | $126.10 | $126.10 | 558,200 | — | — |
| 2007-06-06 | $129.04 | $129.04 | 390,500 | — | — |
| 2007-06-05 | $130.43 | $130.43 | 277,400 | — | — |
| 2007-06-04 | $130.04 | $130.04 | 296,800 | — | — |
| 2007-06-01 | $130.80 | $130.80 | 454,800 | — | — |
| 2007-05-31 | $130.20 | $130.20 | 420,300 | — | — |
| 2007-05-30 | $128.08 | $128.08 | 296,300 | — | — |
| 2007-05-29 | $127.59 | $127.59 | 388,000 | — | — |
| 2007-05-25 | $127.62 | $127.62 | 756,100 | — | — |
| 2007-05-24 | $124.77 | $124.77 | 464,400 | — | — |
| 2007-05-23 | $124.71 | $124.71 | 163,300 | — | — |
| 2007-05-22 | $124.65 | $124.65 | 315,900 | — | — |
| 2007-05-21 | $124.29 | $124.29 | 424,400 | — | — |
| 2007-05-18 | $121.94 | $121.94 | 310,500 | — | — |
| 2007-05-17 | $120.95 | $120.95 | 288,700 | — | — |
| 2007-05-16 | $120.16 | $120.16 | 223,800 | — | — |
| 2007-05-15 | $120.41 | $120.41 | 215,000 | — | — |
| 2007-05-14 | $121.28 | $121.28 | 221,600 | — | — |
| 2007-05-11 | $122.39 | $122.39 | 230,600 | — | — |
| 2007-05-10 | $121.88 | $121.88 | 366,400 | — | — |
| 2007-05-09 | $124.04 | $124.04 | 334,700 | — | — |
| 2007-05-08 | $122.91 | $122.91 | 320,900 | — | — |
| 2007-05-07 | $124.00 | $124.00 | 289,400 | — | — |
| 2007-05-04 | $124.09 | $124.09 | 285,100 | — | — |
| 2007-05-03 | $123.98 | $123.98 | 726,500 | — | — |
| 2007-05-02 | $122.51 | $122.51 | 1,010,400 | — | — |
| 2007-05-01 | $118.02 | $118.02 | 288,000 | — | — |
| 2007-04-30 | $117.63 | $117.63 | 367,800 | — | — |
| 2007-04-27 | $118.86 | $118.86 | 369,500 | — | — |
| 2007-04-26 | $118.94 | $118.94 | 447,600 | — | — |
| 2007-04-25 | $118.51 | $118.51 | 690,400 | — | — |
| 2007-04-24 | $117.25 | $117.25 | 421,800 | — | — |
| 2007-04-23 | $117.10 | $117.10 | 638,100 | — | — |
| 2007-04-20 | $114.30 | $114.30 | 366,300 | — | — |
| 2007-04-19 | $113.67 | $113.67 | 214,500 | — | — |
| 2007-04-18 | $114.58 | $114.58 | 180,800 | — | — |
| 2007-04-17 | $113.61 | $113.61 | 143,200 | — | — |
| 2007-04-16 | $113.42 | $113.42 | 337,700 | — | — |
| 2007-04-13 | $112.09 | $112.09 | 190,300 | — | — |
| 2007-04-12 | $110.91 | $110.91 | 179,900 | — | — |
| 2007-04-11 | $110.56 | $110.56 | 259,900 | — | — |
| 2007-04-10 | $111.40 | $111.40 | 330,600 | — | — |
| 2007-04-09 | $112.05 | $112.05 | 360,300 | — | — |
| 2007-04-05 | $112.10 | $112.10 | 437,400 | — | — |
| 2007-04-04 | $111.41 | $111.41 | 453,300 | — | — |
| 2007-04-03 | $110.18 | $110.18 | 377,300 | — | — |
| 2007-04-02 | $108.64 | $108.64 | 284,100 | — | — |
| 2007-03-30 | $108.35 | $108.35 | 442,100 | — | — |
| 2007-03-29 | $106.89 | $106.89 | 343,100 | — | — |
| 2007-03-28 | $106.30 | $106.30 | 263,200 | — | — |
| 2007-03-27 | $107.81 | $107.81 | 317,900 | — | — |
| 2007-03-26 | $108.67 | $108.67 | 217,100 | — | — |
| 2007-03-23 | $109.28 | $109.28 | 289,000 | — | — |
| 2007-03-22 | $108.58 | $108.58 | 329,300 | — | — |
| 2007-03-21 | $109.22 | $109.22 | 455,200 | — | — |
| 2007-03-20 | $105.88 | $105.88 | 233,900 | — | — |
| 2007-03-19 | $105.53 | $105.53 | 317,400 | — | — |
| 2007-03-16 | $104.02 | $104.02 | 328,100 | — | — |
| 2007-03-15 | $105.50 | $105.50 | 461,900 | — | — |
| 2007-03-14 | $106.19 | $106.19 | 430,000 | — | — |
| 2007-03-13 | $103.96 | $103.96 | 463,500 | — | — |
| 2007-03-12 | $107.89 | $107.89 | 217,700 | — | — |
| 2007-03-09 | $108.22 | $108.22 | 243,300 | — | — |
| 2007-03-08 | $108.14 | $108.14 | 294,900 | — | — |
| 2007-03-07 | $107.16 | $107.16 | 493,500 | — | — |
| 2007-03-06 | $108.44 | $108.44 | 484,400 | — | — |
| 2007-03-05 | $105.44 | $105.44 | 596,100 | — | — |
| 2007-03-02 | $107.21 | $107.21 | 718,800 | — | — |
| 2007-03-01 | $111.10 | $111.10 | 673,500 | — | — |
| 2007-02-28 | $113.49 | $113.49 | 597,500 | — | — |
| 2007-02-27 | $112.57 | $112.57 | 1,029,200 | — | — |
| 2007-02-26 | $116.40 | $116.40 | 425,700 | — | — |
| 2007-02-23 | $115.80 | $115.80 | 428,800 | — | — |
| 2007-02-22 | $117.41 | $117.41 | 290,900 | — | — |
| 2007-02-21 | $117.75 | $117.75 | 290,900 | — | — |
| 2007-02-20 | $117.95 | $117.95 | 219,200 | — | — |
| 2007-02-16 | $116.91 | $116.91 | 210,200 | — | — |
| 2007-02-15 | $117.82 | $117.82 | 412,500 | — | — |
| 2007-02-14 | $118.25 | $118.25 | 758,200 | — | — |
| 2007-02-13 | $113.40 | $113.40 | 403,100 | — | — |
| 2007-02-12 | $112.38 | $112.38 | 362,900 | — | — |
| 2007-02-09 | $111.95 | $111.95 | 379,200 | — | — |
| 2007-02-08 | $113.47 | $113.47 | 274,300 | — | — |
| 2007-02-07 | $114.97 | $114.97 | 484,600 | — | — |
| 2007-02-06 | $113.59 | $113.59 | 182,300 | — | — |
| 2007-02-05 | $113.06 | $113.06 | 280,300 | — | — |
| 2007-02-02 | $112.92 | $112.92 | 191,500 | — | — |
| 2007-02-01 | $113.42 | $113.42 | 481,100 | — | — |
| 2007-01-31 | $111.40 | $111.40 | 355,300 | — | — |
| 2007-01-30 | $110.36 | $110.36 | 256,800 | — | — |
| 2007-01-29 | $109.63 | $109.63 | 195,500 | — | — |
| 2007-01-26 | $110.23 | $110.23 | 400,200 | — | — |
| 2007-01-25 | $110.08 | $110.08 | 604,200 | — | — |
| 2007-01-24 | $110.85 | $110.85 | 663,000 | — | — |
| 2007-01-23 | $108.45 | $108.45 | 257,900 | — | — |
| 2007-01-22 | $107.82 | $107.82 | 229,300 | — | — |
| 2007-01-19 | $108.47 | $108.47 | 186,800 | — | — |
| 2007-01-18 | $107.77 | $107.77 | 140,000 | — | — |
| 2007-01-17 | $109.30 | $109.30 | 217,700 | — | — |
| 2007-01-16 | $108.57 | $108.57 | 253,400 | — | — |
| 2007-01-12 | $109.00 | $109.00 | 568,800 | — | — |
| 2007-01-11 | $107.69 | $107.69 | 263,500 | — | — |
| 2007-01-10 | $106.77 | $106.77 | 284,700 | — | — |
| 2007-01-09 | $106.28 | $106.28 | 270,100 | — | — |
| 2007-01-08 | $105.26 | $105.26 | 224,100 | — | — |
| 2007-01-05 | $103.89 | $103.89 | 178,700 | — | — |
| 2007-01-04 | $104.73 | $104.73 | 394,000 | — | — |
| 2007-01-03 | $105.88 | $105.88 | 326,100 | — | — |