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
- 2005-09-15 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 | $55.11 | $56.33 | 1,089,800 | — | — |
| 2007-12-28 | $54.71 | $55.92 | 932,000 | — | — |
| 2007-12-27 | $55.51 | $56.74 | 1,129,000 | — | — |
| 2007-12-26 | $56.37 | $57.62 | 691,800 | — | — |
| 2007-12-24 | $57.44 | $58.71 | 650,000 | — | — |
| 2007-12-21 | $56.07 | $57.31 | 2,310,600 | — | — |
| 2007-12-20 | $54.72 | $55.93 | 1,513,300 | — | — |
| 2007-12-19 | $54.10 | $55.30 | 2,709,400 | — | — |
| 2007-12-18 | $54.20 | $55.40 | 2,122,300 | — | — |
| 2007-12-17 | $54.56 | $55.77 | 1,956,700 | — | — |
| 2007-12-14 | $54.43 | $55.63 | 1,945,900 | — | — |
| 2007-12-13 | $56.49 | $57.74 | 1,509,200 | — | — |
| 2007-12-12 | $57.07 | $58.33 | 2,505,900 | — | — |
| 2007-12-11 | $56.56 | $57.81 | 2,208,300 | — | — |
| 2007-12-10 | $60.39 | $61.72 | 2,384,800 | — | — |
| 2007-12-07 | $59.34 | $60.65 | 4,140,800 | — | — |
| 2007-12-06 | $60.63 | $61.97 | 1,399,200 | — | — |
| 2007-12-05 | $58.81 | $60.11 | 2,392,200 | — | — |
| 2007-12-04 | $56.11 | $57.35 | 1,858,000 | — | — |
| 2007-12-03 | $58.04 | $59.32 | 1,411,700 | — | — |
| 2007-11-30 | $58.69 | $59.99 | 4,373,800 | — | — |
| 2007-11-29 | $57.56 | $58.83 | 2,694,100 | — | — |
| 2007-11-28 | $59.09 | $60.40 | 2,354,600 | — | — |
| 2007-11-27 | $56.04 | $57.28 | 2,286,300 | — | — |
| 2007-11-26 | $54.21 | $55.41 | 2,143,200 | — | — |
| 2007-11-23 | $57.98 | $59.26 | 698,900 | — | — |
| 2007-11-21 | $55.73 | $56.96 | 2,277,800 | — | — |
| 2007-11-20 | $56.12 | $57.36 | 3,291,800 | — | — |
| 2007-11-19 | $55.66 | $56.89 | 2,784,000 | — | — |
| 2007-11-16 | $58.50 | $59.79 | 2,903,000 | — | — |
| 2007-11-15 | $59.67 | $60.99 | 1,645,700 | — | — |
| 2007-11-14 | $62.23 | $63.61 | 1,948,200 | — | — |
| 2007-11-13 | $61.69 | $63.05 | 1,529,500 | — | — |
| 2007-11-12 | $58.40 | $59.69 | 2,496,700 | — | — |
| 2007-11-09 | $57.63 | $58.90 | 2,035,300 | — | — |
| 2007-11-08 | $58.17 | $59.46 | 2,794,900 | — | — |
| 2007-11-07 | $56.28 | $57.52 | 2,136,900 | — | — |
| 2007-11-06 | $59.89 | $61.21 | 1,767,900 | — | — |
| 2007-11-05 | $57.95 | $59.23 | 2,584,400 | — | — |
| 2007-11-02 | $60.41 | $61.75 | 2,332,200 | — | — |
| 2007-11-01 | $60.54 | $61.88 | 2,015,300 | — | — |
| 2007-10-31 | $62.98 | $64.22 | 1,350,700 | — | — |
| 2007-10-30 | $61.91 | $63.13 | 1,393,600 | — | — |
| 2007-10-29 | $62.56 | $63.79 | 1,974,800 | — | — |
| 2007-10-26 | $63.80 | $65.05 | 1,827,600 | — | — |
| 2007-10-25 | $63.28 | $64.52 | 2,518,300 | — | — |
| 2007-10-24 | $65.80 | $67.09 | 2,582,600 | — | — |
| 2007-10-23 | $65.41 | $66.70 | 1,739,800 | — | — |
| 2007-10-22 | $63.17 | $64.41 | 1,747,700 | — | — |
| 2007-10-19 | $60.91 | $62.11 | 2,264,700 | — | — |
| 2007-10-18 | $64.50 | $65.77 | 1,293,900 | — | — |
| 2007-10-17 | $63.53 | $64.78 | 1,744,100 | — | — |
| 2007-10-16 | $65.15 | $66.43 | 1,735,800 | — | — |
| 2007-10-15 | $64.82 | $66.09 | 1,386,900 | — | — |
| 2007-10-12 | $66.23 | $67.53 | 1,115,900 | — | — |
| 2007-10-11 | $64.82 | $66.09 | 1,535,300 | — | — |
| 2007-10-10 | $66.14 | $67.44 | 929,800 | — | — |
| 2007-10-09 | $66.90 | $68.22 | 982,800 | — | — |
| 2007-10-08 | $65.49 | $66.78 | 583,500 | — | — |
| 2007-10-05 | $65.97 | $67.27 | 1,191,300 | — | — |
| 2007-10-04 | $65.03 | $66.31 | 1,153,100 | — | — |
| 2007-10-03 | $64.00 | $65.26 | 1,141,000 | — | — |
| 2007-10-02 | $64.43 | $65.70 | 1,491,100 | — | — |
| 2007-10-01 | $64.11 | $65.37 | 1,354,600 | — | — |
| 2007-09-28 | $63.11 | $64.35 | 1,204,900 | — | — |
| 2007-09-27 | $62.95 | $64.19 | 1,550,100 | — | — |
| 2007-09-26 | $61.57 | $62.78 | 1,154,300 | — | — |
| 2007-09-25 | $60.75 | $61.94 | 1,215,800 | — | — |
| 2007-09-24 | $61.54 | $62.75 | 1,536,400 | — | — |
| 2007-09-21 | $61.23 | $62.43 | 1,458,400 | — | — |
| 2007-09-20 | $61.33 | $62.54 | 1,450,500 | — | — |
| 2007-09-19 | $61.81 | $63.03 | 2,173,300 | — | — |
| 2007-09-18 | $61.27 | $62.47 | 2,075,300 | — | — |
| 2007-09-17 | $59.02 | $60.18 | 952,200 | — | — |
| 2007-09-14 | $58.96 | $60.12 | 1,175,200 | — | — |
| 2007-09-13 | $59.53 | $60.70 | 1,523,400 | — | — |
| 2007-09-12 | $59.21 | $60.37 | 972,000 | — | — |
| 2007-09-11 | $59.01 | $60.17 | 1,190,400 | — | — |
| 2007-09-10 | $57.72 | $58.86 | 1,889,500 | — | — |
| 2007-09-07 | $58.89 | $60.05 | 1,511,700 | — | — |
| 2007-09-06 | $60.90 | $62.10 | 1,374,400 | — | — |
| 2007-09-05 | $60.32 | $61.51 | 1,278,800 | — | — |
| 2007-09-04 | $61.78 | $63.00 | 1,437,600 | — | — |
| 2007-08-31 | $61.01 | $62.21 | 1,684,400 | — | — |
| 2007-08-30 | $60.08 | $61.26 | 1,089,300 | — | — |
| 2007-08-29 | $61.08 | $62.28 | 1,389,600 | — | — |
| 2007-08-28 | $58.81 | $59.97 | 1,394,100 | — | — |
| 2007-08-27 | $61.30 | $62.51 | 872,900 | — | — |
| 2007-08-24 | $61.93 | $63.15 | 1,406,900 | — | — |
| 2007-08-23 | $60.94 | $62.14 | 1,216,300 | — | — |
| 2007-08-22 | $61.54 | $62.75 | 1,689,000 | — | — |
| 2007-08-21 | $58.78 | $59.94 | 1,519,100 | — | — |
| 2007-08-20 | $58.20 | $59.34 | 1,382,300 | — | — |
| 2007-08-17 | $58.44 | $59.59 | 3,009,500 | — | — |
| 2007-08-16 | $55.44 | $56.53 | 3,717,600 | — | — |
| 2007-08-15 | $54.88 | $55.96 | 2,155,400 | — | — |
| 2007-08-14 | $55.20 | $56.29 | 1,733,200 | — | — |
| 2007-08-13 | $57.55 | $58.68 | 2,095,500 | — | — |
| 2007-08-10 | $58.66 | $59.81 | 4,109,700 | — | — |
| 2007-08-09 | $57.43 | $58.56 | 4,077,400 | — | — |
| 2007-08-08 | $60.46 | $61.65 | 3,541,400 | — | — |
| 2007-08-07 | $58.71 | $59.86 | 3,006,400 | — | — |
| 2007-08-06 | $57.62 | $58.75 | 2,708,000 | — | — |
| 2007-08-03 | $55.01 | $56.09 | 3,439,700 | — | — |
| 2007-08-02 | $58.50 | $59.65 | 1,907,900 | — | — |
| 2007-08-01 | $58.77 | $59.77 | 2,887,300 | — | — |
| 2007-07-31 | $60.27 | $61.30 | 3,060,000 | — | — |
| 2007-07-30 | $60.73 | $61.77 | 2,374,900 | — | — |
| 2007-07-27 | $57.76 | $58.75 | 3,075,400 | — | — |
| 2007-07-26 | $60.28 | $61.31 | 2,806,100 | — | — |
| 2007-07-25 | $61.36 | $62.41 | 2,442,900 | — | — |
| 2007-07-24 | $61.82 | $62.87 | 1,573,100 | — | — |
| 2007-07-23 | $63.98 | $65.07 | 1,363,900 | — | — |
| 2007-07-20 | $63.20 | $64.28 | 2,537,900 | — | — |
| 2007-07-19 | $66.35 | $67.48 | 836,300 | — | — |
| 2007-07-18 | $65.46 | $66.58 | 1,254,800 | — | — |
| 2007-07-17 | $66.35 | $67.48 | 1,067,300 | — | — |
| 2007-07-16 | $65.49 | $66.61 | 888,900 | — | — |
| 2007-07-13 | $66.08 | $67.21 | 697,100 | — | — |
| 2007-07-12 | $66.00 | $67.13 | 901,800 | — | — |
| 2007-07-11 | $64.20 | $65.30 | 923,000 | — | — |
| 2007-07-10 | $63.30 | $64.38 | 1,272,300 | — | — |
| 2007-07-09 | $65.37 | $66.49 | 785,700 | — | — |
| 2007-07-06 | $65.67 | $66.79 | 546,400 | — | — |
| 2007-07-05 | $65.23 | $66.34 | 615,200 | — | — |
| 2007-07-03 | $65.73 | $66.85 | 616,800 | — | — |
| 2007-07-02 | $65.13 | $66.24 | 1,085,300 | — | — |
| 2007-06-29 | $63.57 | $64.65 | 1,056,400 | — | — |
| 2007-06-28 | $64.49 | $65.59 | 1,261,600 | — | — |
| 2007-06-27 | $64.20 | $65.30 | 1,340,600 | — | — |
| 2007-06-26 | $63.46 | $64.54 | 1,420,500 | — | — |
| 2007-06-25 | $63.80 | $64.89 | 1,023,700 | — | — |
| 2007-06-22 | $64.40 | $65.50 | 1,434,700 | — | — |
| 2007-06-21 | $66.47 | $67.60 | 1,223,200 | — | — |
| 2007-06-20 | $65.38 | $66.50 | 863,600 | — | — |
| 2007-06-19 | $66.95 | $68.09 | 1,324,400 | — | — |
| 2007-06-18 | $66.29 | $67.42 | 764,700 | — | — |
| 2007-06-15 | $66.07 | $67.20 | 1,557,800 | — | — |
| 2007-06-14 | $64.98 | $66.09 | 944,100 | — | — |
| 2007-06-13 | $64.73 | $65.83 | 791,600 | — | — |
| 2007-06-12 | $62.76 | $63.83 | 962,900 | — | — |
| 2007-06-11 | $63.92 | $65.01 | 691,800 | — | — |
| 2007-06-08 | $63.46 | $64.54 | 1,525,900 | — | — |
| 2007-06-07 | $63.43 | $64.51 | 1,396,200 | — | — |
| 2007-06-06 | $63.71 | $64.80 | 1,089,700 | — | — |
| 2007-06-05 | $64.05 | $65.14 | 1,001,700 | — | — |
| 2007-06-04 | $64.80 | $65.91 | 1,659,600 | — | — |
| 2007-06-01 | $63.30 | $64.38 | 1,242,400 | — | — |
| 2007-05-31 | $62.85 | $63.92 | 2,519,200 | — | — |
| 2007-05-30 | $61.75 | $62.80 | 955,100 | — | — |
| 2007-05-29 | $61.82 | $62.87 | 1,018,800 | — | — |
| 2007-05-25 | $61.45 | $62.50 | 662,900 | — | — |
| 2007-05-24 | $61.05 | $62.09 | 1,144,300 | — | — |
| 2007-05-23 | $61.53 | $62.58 | 763,000 | — | — |
| 2007-05-22 | $61.70 | $62.75 | 627,800 | — | — |
| 2007-05-21 | $62.18 | $63.24 | 1,334,600 | — | — |
| 2007-05-18 | $61.44 | $62.49 | 746,000 | — | — |
| 2007-05-17 | $61.37 | $62.42 | 678,100 | — | — |
| 2007-05-16 | $61.63 | $62.68 | 1,079,800 | — | — |
| 2007-05-15 | $61.06 | $62.10 | 1,492,400 | — | — |
| 2007-05-14 | $60.29 | $61.32 | 866,900 | — | — |
| 2007-05-11 | $61.02 | $62.06 | 661,300 | — | — |
| 2007-05-10 | $59.75 | $60.77 | 802,900 | — | — |
| 2007-05-09 | $60.93 | $61.97 | 588,200 | — | — |
| 2007-05-08 | $60.75 | $61.79 | 601,500 | — | — |
| 2007-05-07 | $61.26 | $62.31 | 478,200 | — | — |
| 2007-05-04 | $61.33 | $62.38 | 722,100 | — | — |
| 2007-05-03 | $60.57 | $61.60 | 677,500 | — | — |
| 2007-05-02 | $60.33 | $61.36 | 734,400 | — | — |
| 2007-05-01 | $59.67 | $60.54 | 1,059,800 | — | — |
| 2007-04-30 | $59.47 | $60.33 | 1,187,600 | — | — |
| 2007-04-27 | $60.52 | $61.40 | 919,300 | — | — |
| 2007-04-26 | $61.29 | $62.18 | 1,355,800 | — | — |
| 2007-04-25 | $61.20 | $62.09 | 1,471,300 | — | — |
| 2007-04-24 | $59.85 | $60.72 | 1,168,200 | — | — |
| 2007-04-23 | $60.57 | $61.45 | 664,000 | — | — |
| 2007-04-20 | $60.89 | $61.77 | 1,288,400 | — | — |
| 2007-04-19 | $59.75 | $60.62 | 1,049,700 | — | — |
| 2007-04-18 | $60.48 | $61.36 | 1,494,600 | — | — |
| 2007-04-17 | $59.63 | $60.50 | 1,501,600 | — | — |
| 2007-04-16 | $60.48 | $61.36 | 1,247,700 | — | — |
| 2007-04-13 | $59.80 | $60.67 | 626,900 | — | — |
| 2007-04-12 | $59.32 | $60.18 | 640,100 | — | — |
| 2007-04-11 | $59.58 | $60.44 | 979,000 | — | — |
| 2007-04-10 | $59.84 | $60.71 | 1,143,600 | — | — |
| 2007-04-09 | $59.92 | $60.79 | 976,900 | — | — |
| 2007-04-05 | $59.54 | $60.40 | 990,100 | — | — |
| 2007-04-04 | $59.29 | $60.15 | 1,159,900 | — | — |
| 2007-04-03 | $58.00 | $58.84 | 1,356,700 | — | — |
| 2007-04-02 | $58.09 | $58.93 | 1,261,800 | — | — |
| 2007-03-30 | $57.14 | $57.97 | 810,800 | — | — |
| 2007-03-29 | $57.30 | $58.13 | 718,100 | — | — |
| 2007-03-28 | $56.63 | $57.45 | 1,352,200 | — | — |
| 2007-03-27 | $57.52 | $58.35 | 947,400 | — | — |
| 2007-03-26 | $57.53 | $58.36 | 1,052,400 | — | — |
| 2007-03-23 | $58.41 | $59.26 | 633,900 | — | — |
| 2007-03-22 | $58.41 | $59.26 | 519,400 | — | — |
| 2007-03-21 | $59.26 | $60.12 | 923,300 | — | — |
| 2007-03-20 | $57.66 | $58.50 | 897,700 | — | — |
| 2007-03-19 | $57.52 | $58.35 | 2,110,700 | — | — |
| 2007-03-16 | $55.15 | $55.95 | 2,279,700 | — | — |
| 2007-03-15 | $55.51 | $56.32 | 1,232,500 | — | — |
| 2007-03-14 | $55.06 | $55.86 | 3,458,600 | — | — |
| 2007-03-13 | $54.54 | $55.33 | 2,564,500 | — | — |
| 2007-03-12 | $58.26 | $59.11 | 883,900 | — | — |
| 2007-03-09 | $58.39 | $59.24 | 832,800 | — | — |
| 2007-03-08 | $58.23 | $59.07 | 716,600 | — | — |
| 2007-03-07 | $57.43 | $58.26 | 1,072,900 | — | — |
| 2007-03-06 | $57.90 | $58.74 | 1,374,200 | — | — |
| 2007-03-05 | $55.89 | $56.70 | 1,541,900 | — | — |
| 2007-03-02 | $57.16 | $57.99 | 1,211,700 | — | — |
| 2007-03-01 | $58.10 | $58.94 | 1,501,900 | — | — |
| 2007-02-28 | $58.45 | $59.30 | 1,750,200 | — | — |
| 2007-02-27 | $58.13 | $58.97 | 3,217,300 | — | — |
| 2007-02-26 | $61.34 | $62.23 | 1,091,100 | — | — |
| 2007-02-23 | $62.63 | $63.54 | 682,000 | — | — |
| 2007-02-22 | $62.92 | $63.83 | 768,600 | — | — |
| 2007-02-21 | $62.74 | $63.65 | 1,184,200 | — | — |
| 2007-02-20 | $62.90 | $63.81 | 946,600 | — | — |
| 2007-02-16 | $62.36 | $63.26 | 864,800 | — | — |
| 2007-02-15 | $62.24 | $63.14 | 911,700 | — | — |
| 2007-02-14 | $62.56 | $63.47 | 1,502,700 | — | — |
| 2007-02-13 | $61.12 | $62.01 | 1,318,400 | — | — |
| 2007-02-12 | $60.25 | $61.12 | 888,500 | — | — |
| 2007-02-09 | $60.10 | $60.97 | 1,293,700 | — | — |
| 2007-02-08 | $61.33 | $62.22 | 1,177,100 | — | — |
| 2007-02-07 | $61.37 | $62.26 | 1,051,700 | — | — |
| 2007-02-06 | $61.21 | $62.10 | 1,408,100 | — | — |
| 2007-02-05 | $59.99 | $60.86 | 1,191,800 | — | — |
| 2007-02-02 | $59.76 | $60.63 | 1,147,900 | — | — |
| 2007-02-01 | $59.04 | $59.90 | 990,600 | — | — |
| 2007-01-31 | $58.96 | $59.70 | 964,400 | — | — |
| 2007-01-30 | $58.73 | $59.47 | 1,060,300 | — | — |
| 2007-01-29 | $57.53 | $58.26 | 1,511,800 | — | — |
| 2007-01-26 | $58.48 | $59.22 | 2,641,900 | — | — |
| 2007-01-25 | $57.45 | $58.17 | 1,063,200 | — | — |
| 2007-01-24 | $58.86 | $59.60 | 1,140,000 | — | — |
| 2007-01-23 | $57.60 | $58.33 | 1,237,500 | — | — |
| 2007-01-22 | $56.91 | $57.63 | 1,287,600 | — | — |
| 2007-01-19 | $57.60 | $58.33 | 1,106,600 | — | — |
| 2007-01-18 | $57.65 | $58.38 | 1,019,200 | — | — |
| 2007-01-17 | $58.04 | $58.77 | 1,117,000 | — | — |
| 2007-01-16 | $58.07 | $58.80 | 1,371,900 | — | — |
| 2007-01-12 | $57.98 | $58.71 | 1,236,100 | — | — |
| 2007-01-11 | $57.81 | $58.54 | 1,149,200 | — | — |
| 2007-01-10 | $56.76 | $57.48 | 1,047,800 | — | — |
| 2007-01-09 | $56.53 | $57.24 | 1,161,200 | — | — |
| 2007-01-08 | $56.19 | $56.90 | 1,227,600 | — | — |
| 2007-01-05 | $55.50 | $56.20 | 1,045,100 | — | — |
| 2007-01-04 | $55.58 | $56.28 | 1,586,600 | — | — |
| 2007-01-03 | $55.22 | $55.92 | 1,858,900 | — | — |