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
- 1997-05-28 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 | $101.67 | $157.42 | 319,100 | — | — |
| 2007-12-28 | $100.72 | $155.95 | 201,500 | — | — |
| 2007-12-27 | $102.91 | $158.13 | 308,400 | — | — |
| 2007-12-26 | $105.02 | $161.38 | 335,000 | — | — |
| 2007-12-24 | $106.19 | $163.17 | 121,600 | — | — |
| 2007-12-21 | $102.48 | $157.47 | 695,800 | — | — |
| 2007-12-20 | $101.06 | $155.29 | 354,300 | — | — |
| 2007-12-19 | $101.59 | $156.10 | 473,100 | — | — |
| 2007-12-18 | $100.86 | $154.98 | 600,100 | — | — |
| 2007-12-17 | $98.88 | $151.94 | 546,500 | — | — |
| 2007-12-14 | $101.26 | $155.60 | 515,000 | — | — |
| 2007-12-13 | $103.48 | $159.01 | 348,300 | — | — |
| 2007-12-12 | $103.31 | $158.75 | 552,900 | — | — |
| 2007-12-11 | $101.71 | $156.29 | 362,100 | — | — |
| 2007-12-10 | $106.20 | $163.19 | 203,100 | — | — |
| 2007-12-07 | $103.95 | $159.73 | 1,185,500 | — | — |
| 2007-12-06 | $104.36 | $160.36 | 483,000 | — | — |
| 2007-12-05 | $101.29 | $155.64 | 328,400 | — | — |
| 2007-12-04 | $97.36 | $149.60 | 455,600 | — | — |
| 2007-12-03 | $99.20 | $152.43 | 3,721,100 | — | — |
| 2007-11-30 | $98.23 | $150.94 | 822,800 | — | — |
| 2007-11-29 | $96.69 | $148.58 | 764,300 | — | — |
| 2007-11-28 | $97.11 | $149.22 | 1,306,000 | — | — |
| 2007-11-27 | $91.96 | $141.31 | 266,100 | — | — |
| 2007-11-26 | $90.26 | $138.69 | 456,400 | — | — |
| 2007-11-23 | $95.45 | $146.67 | 111,000 | — | — |
| 2007-11-21 | $93.47 | $143.63 | 414,400 | — | — |
| 2007-11-20 | $93.19 | $143.20 | 368,100 | — | — |
| 2007-11-19 | $94.00 | $144.44 | 318,100 | — | — |
| 2007-11-16 | $95.89 | $147.35 | 413,000 | — | — |
| 2007-11-15 | $96.96 | $148.99 | 312,900 | — | — |
| 2007-11-14 | $97.19 | $149.34 | 352,000 | — | — |
| 2007-11-13 | $99.00 | $152.12 | 361,400 | — | — |
| 2007-11-12 | $97.13 | $149.25 | 279,800 | — | — |
| 2007-11-09 | $96.60 | $148.44 | 321,700 | — | — |
| 2007-11-08 | $97.83 | $150.33 | 319,700 | — | — |
| 2007-11-07 | $96.56 | $148.38 | 282,100 | — | — |
| 2007-11-06 | $100.85 | $154.97 | 321,000 | — | — |
| 2007-11-05 | $97.84 | $150.34 | 272,100 | — | — |
| 2007-11-02 | $97.90 | $150.43 | 383,100 | — | — |
| 2007-11-01 | $97.71 | $150.14 | 461,200 | — | — |
| 2007-10-31 | $103.14 | $158.49 | 380,200 | — | — |
| 2007-10-30 | $100.81 | $154.91 | 262,200 | — | — |
| 2007-10-29 | $98.75 | $151.74 | 154,000 | — | — |
| 2007-10-26 | $100.00 | $153.66 | 234,800 | — | — |
| 2007-10-25 | $98.80 | $151.82 | 297,400 | — | — |
| 2007-10-24 | $99.12 | $152.31 | 301,100 | — | — |
| 2007-10-23 | $100.62 | $154.61 | 218,600 | — | — |
| 2007-10-22 | $100.23 | $154.01 | 362,800 | — | — |
| 2007-10-19 | $100.25 | $154.05 | 378,400 | — | — |
| 2007-10-18 | $102.92 | $158.15 | 107,700 | — | — |
| 2007-10-17 | $101.88 | $156.55 | 237,300 | — | — |
| 2007-10-16 | $101.49 | $155.95 | 295,400 | — | — |
| 2007-10-15 | $103.07 | $158.38 | 210,000 | — | — |
| 2007-10-12 | $104.23 | $160.16 | 138,500 | — | — |
| 2007-10-11 | $104.99 | $161.33 | 255,000 | — | — |
| 2007-10-10 | $105.35 | $161.88 | 202,700 | — | — |
| 2007-10-09 | $105.05 | $161.42 | 184,600 | — | — |
| 2007-10-08 | $104.88 | $161.16 | 462,300 | — | — |
| 2007-10-05 | $105.68 | $162.39 | 709,000 | — | — |
| 2007-10-04 | $101.55 | $156.04 | 398,800 | — | — |
| 2007-10-03 | $98.60 | $151.51 | 355,600 | — | — |
| 2007-10-02 | $98.39 | $151.19 | 271,800 | — | — |
| 2007-10-01 | $97.13 | $149.25 | 308,700 | — | — |
| 2007-09-28 | $96.26 | $147.91 | 244,900 | — | — |
| 2007-09-27 | $96.04 | $147.58 | 136,400 | — | — |
| 2007-09-26 | $96.08 | $146.47 | 301,200 | — | — |
| 2007-09-25 | $94.20 | $143.60 | 345,900 | — | — |
| 2007-09-24 | $95.85 | $146.12 | 197,300 | — | — |
| 2007-09-21 | $95.63 | $145.78 | 471,300 | — | — |
| 2007-09-20 | $96.16 | $146.59 | 1,558,300 | — | — |
| 2007-09-19 | $99.89 | $152.28 | 313,900 | — | — |
| 2007-09-18 | $97.61 | $148.80 | 314,200 | — | — |
| 2007-09-17 | $94.27 | $143.71 | 255,600 | — | — |
| 2007-09-14 | $94.88 | $144.64 | 197,700 | — | — |
| 2007-09-13 | $93.33 | $142.28 | 195,300 | — | — |
| 2007-09-12 | $90.94 | $138.63 | 251,900 | — | — |
| 2007-09-11 | $89.89 | $137.03 | 206,100 | — | — |
| 2007-09-10 | $88.16 | $134.40 | 223,200 | — | — |
| 2007-09-07 | $89.09 | $135.81 | 239,400 | — | — |
| 2007-09-06 | $91.79 | $139.93 | 126,400 | — | — |
| 2007-09-05 | $91.85 | $140.02 | 174,300 | — | — |
| 2007-09-04 | $94.69 | $144.35 | 212,200 | — | — |
| 2007-08-31 | $93.33 | $142.28 | 199,100 | — | — |
| 2007-08-30 | $92.00 | $140.25 | 152,600 | — | — |
| 2007-08-29 | $90.90 | $138.57 | 186,100 | — | — |
| 2007-08-28 | $89.24 | $136.04 | 173,700 | — | — |
| 2007-08-27 | $91.47 | $139.44 | 105,700 | — | — |
| 2007-08-24 | $93.33 | $142.28 | 121,300 | — | — |
| 2007-08-23 | $92.42 | $140.89 | 186,400 | — | — |
| 2007-08-22 | $92.64 | $141.23 | 171,500 | — | — |
| 2007-08-21 | $92.45 | $140.94 | 497,200 | — | — |
| 2007-08-20 | $91.74 | $139.85 | 449,200 | — | — |
| 2007-08-17 | $90.34 | $137.72 | 634,000 | — | — |
| 2007-08-16 | $89.68 | $136.71 | 673,200 | — | — |
| 2007-08-15 | $87.96 | $134.09 | 335,500 | — | — |
| 2007-08-14 | $89.00 | $135.68 | 285,100 | — | — |
| 2007-08-13 | $94.21 | $143.62 | 349,600 | — | — |
| 2007-08-10 | $94.09 | $143.44 | 407,500 | — | — |
| 2007-08-09 | $95.79 | $146.03 | 466,400 | — | — |
| 2007-08-08 | $94.22 | $143.63 | 549,200 | — | — |
| 2007-08-07 | $89.61 | $136.61 | 336,800 | — | — |
| 2007-08-06 | $88.28 | $134.58 | 332,100 | — | — |
| 2007-08-03 | $86.51 | $131.88 | 482,700 | — | — |
| 2007-08-02 | $89.24 | $136.04 | 680,700 | — | — |
| 2007-08-01 | $87.71 | $133.71 | 767,000 | — | — |
| 2007-07-31 | $86.13 | $131.30 | 295,500 | — | — |
| 2007-07-30 | $87.80 | $133.85 | 343,700 | — | — |
| 2007-07-27 | $87.23 | $132.98 | 589,100 | — | — |
| 2007-07-26 | $90.00 | $137.20 | 437,100 | — | — |
| 2007-07-25 | $92.01 | $140.27 | 450,300 | — | — |
| 2007-07-24 | $92.46 | $140.95 | 370,200 | — | — |
| 2007-07-23 | $94.38 | $143.88 | 273,700 | — | — |
| 2007-07-20 | $97.03 | $147.92 | 345,500 | — | — |
| 2007-07-19 | $99.75 | $152.06 | 238,900 | — | — |
| 2007-07-18 | $98.99 | $150.91 | 335,500 | — | — |
| 2007-07-17 | $98.40 | $150.01 | 222,200 | — | — |
| 2007-07-16 | $98.95 | $150.85 | 306,600 | — | — |
| 2007-07-13 | $100.27 | $152.86 | 143,900 | — | — |
| 2007-07-12 | $100.04 | $152.51 | 188,800 | — | — |
| 2007-07-11 | $97.62 | $148.82 | 336,300 | — | — |
| 2007-07-10 | $98.26 | $149.79 | 278,300 | — | — |
| 2007-07-09 | $101.96 | $155.43 | 160,500 | — | — |
| 2007-07-06 | $102.43 | $156.15 | 202,500 | — | — |
| 2007-07-05 | $102.19 | $155.78 | 278,500 | — | — |
| 2007-07-03 | $100.60 | $153.36 | 135,600 | — | — |
| 2007-07-02 | $99.89 | $152.28 | 265,600 | — | — |
| 2007-06-29 | $96.82 | $147.60 | 215,100 | — | — |
| 2007-06-28 | $97.49 | $148.62 | 273,700 | — | — |
| 2007-06-27 | $99.17 | $150.02 | 638,800 | — | — |
| 2007-06-26 | $97.58 | $147.62 | 499,300 | — | — |
| 2007-06-25 | $98.27 | $148.66 | 321,900 | — | — |
| 2007-06-22 | $99.76 | $150.91 | 417,100 | — | — |
| 2007-06-21 | $100.13 | $151.47 | 277,100 | — | — |
| 2007-06-20 | $99.43 | $150.42 | 405,900 | — | — |
| 2007-06-19 | $101.55 | $153.62 | 283,000 | — | — |
| 2007-06-18 | $100.75 | $152.41 | 293,100 | — | — |
| 2007-06-15 | $101.40 | $153.40 | 365,200 | — | — |
| 2007-06-14 | $99.74 | $150.88 | 170,800 | — | — |
| 2007-06-13 | $100.13 | $151.47 | 307,000 | — | — |
| 2007-06-12 | $99.01 | $149.78 | 428,900 | — | — |
| 2007-06-11 | $100.52 | $152.06 | 293,500 | — | — |
| 2007-06-08 | $102.53 | $155.11 | 294,100 | — | — |
| 2007-06-07 | $101.12 | $152.97 | 404,400 | — | — |
| 2007-06-06 | $103.40 | $156.42 | 329,800 | — | — |
| 2007-06-05 | $103.67 | $156.83 | 235,300 | — | — |
| 2007-06-04 | $106.83 | $161.61 | 361,200 | — | — |
| 2007-06-01 | $105.50 | $159.60 | 302,700 | — | — |
| 2007-05-31 | $105.20 | $159.14 | 359,300 | — | — |
| 2007-05-30 | $105.24 | $159.20 | 270,100 | — | — |
| 2007-05-29 | $103.62 | $156.75 | 478,500 | — | — |
| 2007-05-25 | $100.87 | $152.59 | 341,500 | — | — |
| 2007-05-24 | $100.28 | $151.70 | 474,000 | — | — |
| 2007-05-23 | $101.89 | $154.14 | 206,300 | — | — |
| 2007-05-22 | $102.80 | $155.51 | 306,200 | — | — |
| 2007-05-21 | $102.21 | $154.62 | 311,000 | — | — |
| 2007-05-18 | $101.99 | $154.29 | 443,500 | — | — |
| 2007-05-17 | $103.75 | $156.95 | 327,200 | — | — |
| 2007-05-16 | $106.00 | $160.35 | 380,300 | — | — |
| 2007-05-15 | $107.29 | $162.31 | 478,500 | — | — |
| 2007-05-14 | $111.54 | $168.74 | 454,500 | — | — |
| 2007-05-11 | $110.26 | $166.80 | 299,700 | — | — |
| 2007-05-10 | $109.43 | $165.54 | 562,300 | — | — |
| 2007-05-09 | $109.32 | $165.38 | 430,900 | — | — |
| 2007-05-08 | $107.40 | $162.47 | 283,700 | — | — |
| 2007-05-07 | $106.96 | $161.81 | 265,800 | — | — |
| 2007-05-04 | $106.71 | $161.43 | 359,800 | — | — |
| 2007-05-03 | $107.00 | $161.87 | 148,100 | — | — |
| 2007-05-02 | $107.03 | $161.91 | 208,200 | — | — |
| 2007-05-01 | $105.82 | $160.08 | 472,600 | — | — |
| 2007-04-30 | $105.85 | $160.13 | 449,800 | — | — |
| 2007-04-27 | $107.18 | $162.14 | 177,600 | — | — |
| 2007-04-26 | $106.93 | $161.76 | 194,800 | — | — |
| 2007-04-25 | $106.39 | $160.94 | 638,100 | — | — |
| 2007-04-24 | $105.80 | $160.05 | 678,500 | — | — |
| 2007-04-23 | $104.63 | $158.28 | 244,000 | — | — |
| 2007-04-20 | $102.81 | $155.53 | 219,100 | — | — |
| 2007-04-19 | $101.19 | $153.08 | 184,900 | — | — |
| 2007-04-18 | $101.99 | $154.29 | 154,300 | — | — |
| 2007-04-17 | $102.35 | $154.83 | 201,800 | — | — |
| 2007-04-16 | $101.02 | $152.82 | 174,300 | — | — |
| 2007-04-13 | $101.12 | $152.97 | 288,600 | — | — |
| 2007-04-12 | $100.23 | $151.63 | 167,600 | — | — |
| 2007-04-11 | $101.49 | $153.53 | 384,800 | — | — |
| 2007-04-10 | $102.32 | $154.79 | 144,900 | — | — |
| 2007-04-09 | $101.65 | $153.77 | 135,400 | — | — |
| 2007-04-05 | $101.52 | $153.58 | 129,500 | — | — |
| 2007-04-04 | $102.02 | $154.33 | 252,100 | — | — |
| 2007-04-03 | $102.15 | $154.53 | 163,900 | — | — |
| 2007-04-02 | $101.07 | $152.90 | 221,800 | — | — |
| 2007-03-30 | $100.37 | $151.84 | 237,700 | — | — |
| 2007-03-29 | $99.59 | $150.66 | 264,900 | — | — |
| 2007-03-28 | $99.95 | $150.08 | 431,700 | — | — |
| 2007-03-27 | $99.98 | $150.13 | 475,600 | — | — |
| 2007-03-26 | $100.83 | $151.40 | 239,400 | — | — |
| 2007-03-23 | $101.86 | $152.95 | 259,100 | — | — |
| 2007-03-22 | $102.65 | $154.14 | 171,000 | — | — |
| 2007-03-21 | $102.89 | $154.50 | 254,500 | — | — |
| 2007-03-20 | $101.45 | $152.33 | 326,200 | — | — |
| 2007-03-19 | $101.20 | $151.96 | 372,600 | — | — |
| 2007-03-16 | $100.38 | $150.73 | 331,800 | — | — |
| 2007-03-15 | $101.91 | $153.03 | 688,400 | — | — |
| 2007-03-14 | $101.29 | $152.09 | 415,700 | — | — |
| 2007-03-13 | $100.92 | $151.54 | 405,100 | — | — |
| 2007-03-12 | $104.43 | $156.81 | 206,800 | — | — |
| 2007-03-09 | $104.52 | $156.94 | 377,300 | — | — |
| 2007-03-08 | $103.10 | $154.81 | 351,200 | — | — |
| 2007-03-07 | $101.90 | $153.01 | 1,198,200 | — | — |
| 2007-03-06 | $103.06 | $154.75 | 685,100 | — | — |
| 2007-03-05 | $100.89 | $151.49 | 501,000 | — | — |
| 2007-03-02 | $103.85 | $155.94 | 333,800 | — | — |
| 2007-03-01 | $105.45 | $158.34 | 440,400 | — | — |
| 2007-02-28 | $105.19 | $157.95 | 482,700 | — | — |
| 2007-02-27 | $102.88 | $154.48 | 516,100 | — | — |
| 2007-02-26 | $106.70 | $160.22 | 383,500 | — | — |
| 2007-02-23 | $107.00 | $160.67 | 1,051,700 | — | — |
| 2007-02-22 | $111.36 | $167.22 | 512,100 | — | — |
| 2007-02-21 | $112.97 | $169.63 | 356,600 | — | — |
| 2007-02-20 | $112.93 | $169.57 | 569,200 | — | — |
| 2007-02-16 | $112.25 | $168.55 | 426,100 | — | — |
| 2007-02-15 | $112.59 | $169.06 | 350,600 | — | — |
| 2007-02-14 | $111.18 | $166.95 | 510,500 | — | — |
| 2007-02-13 | $112.20 | $168.48 | 294,200 | — | — |
| 2007-02-12 | $110.28 | $165.59 | 371,100 | — | — |
| 2007-02-09 | $112.08 | $168.30 | 721,900 | — | — |
| 2007-02-08 | $113.41 | $170.29 | 352,000 | — | — |
| 2007-02-07 | $113.21 | $169.99 | 425,400 | — | — |
| 2007-02-06 | $112.00 | $168.18 | 221,600 | — | — |
| 2007-02-05 | $111.33 | $167.17 | 361,100 | — | — |
| 2007-02-02 | $110.67 | $166.18 | 282,500 | — | — |
| 2007-02-01 | $109.57 | $164.53 | 392,600 | — | — |
| 2007-01-31 | $108.36 | $162.71 | 333,900 | — | — |
| 2007-01-30 | $106.79 | $160.35 | 297,600 | — | — |
| 2007-01-29 | $105.94 | $159.08 | 303,600 | — | — |
| 2007-01-26 | $104.74 | $157.28 | 450,500 | — | — |
| 2007-01-25 | $102.97 | $154.62 | 549,300 | — | — |
| 2007-01-24 | $102.47 | $153.87 | 313,400 | — | — |
| 2007-01-23 | $102.07 | $153.27 | 192,000 | — | — |
| 2007-01-22 | $101.99 | $153.15 | 223,500 | — | — |
| 2007-01-19 | $103.36 | $155.20 | 208,900 | — | — |
| 2007-01-18 | $102.00 | $153.16 | 248,600 | — | — |
| 2007-01-17 | $102.24 | $153.52 | 184,000 | — | — |
| 2007-01-16 | $102.70 | $154.21 | 257,100 | — | — |
| 2007-01-12 | $101.42 | $152.29 | 250,200 | — | — |
| 2007-01-11 | $99.95 | $150.08 | 1,197,300 | — | — |
| 2007-01-10 | $98.30 | $147.61 | 1,332,800 | — | — |
| 2007-01-09 | $100.21 | $150.47 | 169,000 | — | — |
| 2007-01-08 | $97.77 | $146.81 | 224,900 | — | — |
| 2007-01-05 | $98.71 | $148.22 | 238,700 | — | — |
| 2007-01-04 | $100.69 | $151.19 | 283,000 | — | — |
| 2007-01-03 | $100.86 | $151.45 | 172,100 | — | — |