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
- 2000-09-28 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 | $61.22 | $75.98 | 77,900 | — | — |
| 2007-12-28 | $60.76 | $75.41 | 47,400 | — | — |
| 2007-12-27 | $60.60 | $75.21 | 68,100 | — | — |
| 2007-12-26 | $60.14 | $74.64 | 51,400 | — | — |
| 2007-12-24 | $59.66 | $74.05 | 11,400 | — | — |
| 2007-12-21 | $58.70 | $72.85 | 85,300 | — | — |
| 2007-12-20 | $57.95 | $71.92 | 192,100 | — | — |
| 2007-12-19 | $58.29 | $72.35 | 150,900 | — | — |
| 2007-12-18 | $58.93 | $73.14 | 129,600 | — | — |
| 2007-12-17 | $58.68 | $72.83 | 102,600 | — | — |
| 2007-12-14 | $60.61 | $75.22 | 68,200 | — | — |
| 2007-12-13 | $60.49 | $75.08 | 107,900 | — | — |
| 2007-12-12 | $60.29 | $74.83 | 79,100 | — | — |
| 2007-12-11 | $60.39 | $74.95 | 149,000 | — | — |
| 2007-12-10 | $60.21 | $74.73 | 180,500 | — | — |
| 2007-12-07 | $59.66 | $74.05 | 165,400 | — | — |
| 2007-12-06 | $59.17 | $73.44 | 61,600 | — | — |
| 2007-12-05 | $58.52 | $72.63 | 109,500 | — | — |
| 2007-12-04 | $57.77 | $71.70 | 124,700 | — | — |
| 2007-12-03 | $58.22 | $72.26 | 121,200 | — | — |
| 2007-11-30 | $60.00 | $74.47 | 156,600 | — | — |
| 2007-11-29 | $57.19 | $70.98 | 165,400 | — | — |
| 2007-11-28 | $56.51 | $70.14 | 224,100 | — | — |
| 2007-11-27 | $54.64 | $67.82 | 303,700 | — | — |
| 2007-11-26 | $54.95 | $68.20 | 100,600 | — | — |
| 2007-11-23 | $54.65 | $67.83 | 15,700 | — | — |
| 2007-11-21 | $54.63 | $67.80 | 101,700 | — | — |
| 2007-11-20 | $55.82 | $69.28 | 51,400 | — | — |
| 2007-11-19 | $55.04 | $68.31 | 33,600 | — | — |
| 2007-11-16 | $56.10 | $69.63 | 118,700 | — | — |
| 2007-11-15 | $56.29 | $69.86 | 99,300 | — | — |
| 2007-11-14 | $56.10 | $69.63 | 129,300 | — | — |
| 2007-11-13 | $55.87 | $69.34 | 210,700 | — | — |
| 2007-11-12 | $55.00 | $68.26 | 140,100 | — | — |
| 2007-11-09 | $56.37 | $69.96 | 105,500 | — | — |
| 2007-11-08 | $57.05 | $70.81 | 111,800 | — | — |
| 2007-11-07 | $56.56 | $70.20 | 89,200 | — | — |
| 2007-11-06 | $58.17 | $72.20 | 64,000 | — | — |
| 2007-11-05 | $57.95 | $71.92 | 78,800 | — | — |
| 2007-11-02 | $58.74 | $72.90 | 61,900 | — | — |
| 2007-11-01 | $58.39 | $72.47 | 63,200 | — | — |
| 2007-10-31 | $59.64 | $74.02 | 70,200 | — | — |
| 2007-10-30 | $58.03 | $72.02 | 62,100 | — | — |
| 2007-10-29 | $59.70 | $74.10 | 92,600 | — | — |
| 2007-10-26 | $59.99 | $74.46 | 135,700 | — | — |
| 2007-10-25 | $60.02 | $74.49 | 228,500 | — | — |
| 2007-10-24 | $57.22 | $71.02 | 100,900 | — | — |
| 2007-10-23 | $54.82 | $68.04 | 85,500 | — | — |
| 2007-10-22 | $53.78 | $66.75 | 56,000 | — | — |
| 2007-10-19 | $54.11 | $67.16 | 105,500 | — | — |
| 2007-10-18 | $54.86 | $68.09 | 46,800 | — | — |
| 2007-10-17 | $54.25 | $67.33 | 26,000 | — | — |
| 2007-10-16 | $52.67 | $65.37 | 34,900 | — | — |
| 2007-10-15 | $52.95 | $65.72 | 26,400 | — | — |
| 2007-10-12 | $53.00 | $65.78 | 18,100 | — | — |
| 2007-10-11 | $52.42 | $65.06 | 83,900 | — | — |
| 2007-10-10 | $53.19 | $66.02 | 56,800 | — | — |
| 2007-10-09 | $52.51 | $65.17 | 68,800 | — | — |
| 2007-10-08 | $52.03 | $64.58 | 26,200 | — | — |
| 2007-10-05 | $51.15 | $63.48 | 98,000 | — | — |
| 2007-10-04 | $51.20 | $63.55 | 92,000 | — | — |
| 2007-10-03 | $51.56 | $63.99 | 28,700 | — | — |
| 2007-10-02 | $51.79 | $64.28 | 93,900 | — | — |
| 2007-10-01 | $51.11 | $63.43 | 130,000 | — | — |
| 2007-09-28 | $49.62 | $61.58 | 37,200 | — | — |
| 2007-09-27 | $49.88 | $61.91 | 79,500 | — | — |
| 2007-09-26 | $48.78 | $60.54 | 88,200 | — | — |
| 2007-09-25 | $48.56 | $60.27 | 64,500 | — | — |
| 2007-09-24 | $48.84 | $60.62 | 142,100 | — | — |
| 2007-09-21 | $48.63 | $60.36 | 24,300 | — | — |
| 2007-09-20 | $49.50 | $61.44 | 36,700 | — | — |
| 2007-09-19 | $50.61 | $62.81 | 63,300 | — | — |
| 2007-09-18 | $51.70 | $64.17 | 115,500 | — | — |
| 2007-09-17 | $49.40 | $61.31 | 34,600 | — | — |
| 2007-09-14 | $49.55 | $61.50 | 67,300 | — | — |
| 2007-09-13 | $48.83 | $60.60 | 47,800 | — | — |
| 2007-09-12 | $49.13 | $60.98 | 79,400 | — | — |
| 2007-09-11 | $49.18 | $61.04 | 41,300 | — | — |
| 2007-09-10 | $48.68 | $60.42 | 57,900 | — | — |
| 2007-09-07 | $47.85 | $59.39 | 45,900 | — | — |
| 2007-09-06 | $48.66 | $60.39 | 32,000 | — | — |
| 2007-09-05 | $48.95 | $60.75 | 15,000 | — | — |
| 2007-09-04 | $49.52 | $61.46 | 68,500 | — | — |
| 2007-08-31 | $49.64 | $61.61 | 60,100 | — | — |
| 2007-08-30 | $48.99 | $60.80 | 33,900 | — | — |
| 2007-08-29 | $49.10 | $60.94 | 41,400 | — | — |
| 2007-08-28 | $47.93 | $59.49 | 123,600 | — | — |
| 2007-08-27 | $49.81 | $61.82 | 59,800 | — | — |
| 2007-08-24 | $50.19 | $62.29 | 63,900 | — | — |
| 2007-08-23 | $49.70 | $61.68 | 67,600 | — | — |
| 2007-08-22 | $49.66 | $61.63 | 169,600 | — | — |
| 2007-08-21 | $47.90 | $59.45 | 720,600 | — | — |
| 2007-08-20 | $44.39 | $55.09 | 949,800 | — | — |
| 2007-08-17 | $44.18 | $54.83 | 295,600 | — | — |
| 2007-08-16 | $44.50 | $55.23 | 203,100 | — | — |
| 2007-08-15 | $46.73 | $58.00 | 91,500 | — | — |
| 2007-08-14 | $48.63 | $60.36 | 60,100 | — | — |
| 2007-08-13 | $49.44 | $61.36 | 98,000 | — | — |
| 2007-08-10 | $48.26 | $59.90 | 204,400 | — | — |
| 2007-08-09 | $48.85 | $60.63 | 246,300 | — | — |
| 2007-08-08 | $51.20 | $63.55 | 67,400 | — | — |
| 2007-08-07 | $50.29 | $62.42 | 134,900 | — | — |
| 2007-08-06 | $50.40 | $62.55 | 90,600 | — | — |
| 2007-08-03 | $49.71 | $61.70 | 99,500 | — | — |
| 2007-08-02 | $50.54 | $62.73 | 132,600 | — | — |
| 2007-08-01 | $51.51 | $63.93 | 112,300 | — | — |
| 2007-07-31 | $52.57 | $65.25 | 54,800 | — | — |
| 2007-07-30 | $51.98 | $64.51 | 112,300 | — | — |
| 2007-07-27 | $49.95 | $61.99 | 117,600 | — | — |
| 2007-07-26 | $50.92 | $63.20 | 269,600 | — | — |
| 2007-07-25 | $53.00 | $65.78 | 92,800 | — | — |
| 2007-07-24 | $53.51 | $66.41 | 163,700 | — | — |
| 2007-07-23 | $55.12 | $68.41 | 281,700 | — | — |
| 2007-07-20 | $53.54 | $66.45 | 69,800 | — | — |
| 2007-07-19 | $53.47 | $66.36 | 59,000 | — | — |
| 2007-07-18 | $53.38 | $66.25 | 75,500 | — | — |
| 2007-07-17 | $53.98 | $67.00 | 42,600 | — | — |
| 2007-07-16 | $54.17 | $67.23 | 82,700 | — | — |
| 2007-07-13 | $53.75 | $66.71 | 72,400 | — | — |
| 2007-07-12 | $53.75 | $66.71 | 57,900 | — | — |
| 2007-07-11 | $52.75 | $65.47 | 45,100 | — | — |
| 2007-07-10 | $52.96 | $65.73 | 45,400 | — | — |
| 2007-07-09 | $53.59 | $66.51 | 209,200 | — | — |
| 2007-07-06 | $53.51 | $66.41 | 140,500 | — | — |
| 2007-07-05 | $53.60 | $66.52 | 41,300 | — | — |
| 2007-07-03 | $53.63 | $66.56 | 33,500 | — | — |
| 2007-07-02 | $53.62 | $66.55 | 62,100 | — | — |
| 2007-06-29 | $52.69 | $65.39 | 47,500 | — | — |
| 2007-06-28 | $52.70 | $65.41 | 292,300 | — | — |
| 2007-06-27 | $52.75 | $65.47 | 66,600 | — | — |
| 2007-06-26 | $52.47 | $65.12 | 87,300 | — | — |
| 2007-06-25 | $52.80 | $65.53 | 125,000 | — | — |
| 2007-06-22 | $54.50 | $67.64 | 270,100 | — | — |
| 2007-06-21 | $54.11 | $67.16 | 225,300 | — | — |
| 2007-06-20 | $53.15 | $65.97 | 237,800 | — | — |
| 2007-06-19 | $53.25 | $66.09 | 251,600 | — | — |
| 2007-06-18 | $52.00 | $64.54 | 204,200 | — | — |
| 2007-06-15 | $51.25 | $63.61 | 107,200 | — | — |
| 2007-06-14 | $51.02 | $63.32 | 84,500 | — | — |
| 2007-06-13 | $50.88 | $63.15 | 144,500 | — | — |
| 2007-06-12 | $50.83 | $63.09 | 245,500 | — | — |
| 2007-06-11 | $50.58 | $62.78 | 122,600 | — | — |
| 2007-06-08 | $50.66 | $62.88 | 39,800 | — | — |
| 2007-06-07 | $50.23 | $62.34 | 166,500 | — | — |
| 2007-06-06 | $50.25 | $62.37 | 73,800 | — | — |
| 2007-06-05 | $50.76 | $63.00 | 107,300 | — | — |
| 2007-06-04 | $50.51 | $62.69 | 214,000 | — | — |
| 2007-06-01 | $50.97 | $63.26 | 145,200 | — | — |
| 2007-05-31 | $50.90 | $63.17 | 116,400 | — | — |
| 2007-05-30 | $50.79 | $63.04 | 78,200 | — | — |
| 2007-05-29 | $50.86 | $62.26 | 242,600 | — | — |
| 2007-05-25 | $50.23 | $61.49 | 414,800 | — | — |
| 2007-05-24 | $50.33 | $61.61 | 80,000 | — | — |
| 2007-05-23 | $51.26 | $62.75 | 566,600 | — | — |
| 2007-05-22 | $51.20 | $62.68 | 168,100 | — | — |
| 2007-05-21 | $51.21 | $62.69 | 122,500 | — | — |
| 2007-05-18 | $51.00 | $62.43 | 184,800 | — | — |
| 2007-05-17 | $51.00 | $62.43 | 66,400 | — | — |
| 2007-05-16 | $51.19 | $62.66 | 155,000 | — | — |
| 2007-05-15 | $51.06 | $62.51 | 268,100 | — | — |
| 2007-05-14 | $51.11 | $62.57 | 228,100 | — | — |
| 2007-05-11 | $49.92 | $61.11 | 63,200 | — | — |
| 2007-05-10 | $49.15 | $60.17 | 62,300 | — | — |
| 2007-05-09 | $50.25 | $61.51 | 36,400 | — | — |
| 2007-05-08 | $49.42 | $60.50 | 72,200 | — | — |
| 2007-05-07 | $50.33 | $61.61 | 34,900 | — | — |
| 2007-05-04 | $50.00 | $61.21 | 81,200 | — | — |
| 2007-05-03 | $48.76 | $59.69 | 135,800 | — | — |
| 2007-05-02 | $48.33 | $59.16 | 376,800 | — | — |
| 2007-05-01 | $48.49 | $59.36 | 57,500 | — | — |
| 2007-04-30 | $48.20 | $59.00 | 48,800 | — | — |
| 2007-04-27 | $48.35 | $59.19 | 63,900 | — | — |
| 2007-04-26 | $48.11 | $58.89 | 243,200 | — | — |
| 2007-04-25 | $48.80 | $59.74 | 312,500 | — | — |
| 2007-04-24 | $48.65 | $59.56 | 148,000 | — | — |
| 2007-04-23 | $48.95 | $59.92 | 164,800 | — | — |
| 2007-04-20 | $48.00 | $58.76 | 156,100 | — | — |
| 2007-04-19 | $48.06 | $58.83 | 62,800 | — | — |
| 2007-04-18 | $48.09 | $58.87 | 58,200 | — | — |
| 2007-04-17 | $48.30 | $59.13 | 143,600 | — | — |
| 2007-04-16 | $48.57 | $59.46 | 109,900 | — | — |
| 2007-04-13 | $48.98 | $59.96 | 160,600 | — | — |
| 2007-04-12 | $48.99 | $59.97 | 179,300 | — | — |
| 2007-04-11 | $48.75 | $59.68 | 94,000 | — | — |
| 2007-04-10 | $48.63 | $59.53 | 93,000 | — | — |
| 2007-04-09 | $48.41 | $59.26 | 80,100 | — | — |
| 2007-04-05 | $47.96 | $58.71 | 36,000 | — | — |
| 2007-04-04 | $48.05 | $58.82 | 184,800 | — | — |
| 2007-04-03 | $48.52 | $59.40 | 260,100 | — | — |
| 2007-04-02 | $48.43 | $59.29 | 369,900 | — | — |
| 2007-03-30 | $47.22 | $57.81 | 1,355,100 | — | — |
| 2007-03-29 | $45.09 | $55.20 | 155,800 | — | — |
| 2007-03-28 | $44.98 | $55.06 | 197,800 | — | — |
| 2007-03-27 | $44.79 | $54.83 | 30,300 | — | — |
| 2007-03-26 | $45.41 | $55.59 | 89,200 | — | — |
| 2007-03-23 | $45.79 | $56.05 | 25,500 | — | — |
| 2007-03-22 | $45.70 | $55.94 | 270,500 | — | — |
| 2007-03-21 | $46.00 | $56.31 | 312,600 | — | — |
| 2007-03-20 | $45.46 | $55.65 | 196,600 | — | — |
| 2007-03-19 | $45.50 | $55.70 | 60,000 | — | — |
| 2007-03-16 | $44.20 | $54.11 | 178,400 | — | — |
| 2007-03-15 | $43.62 | $53.40 | 139,200 | — | — |
| 2007-03-14 | $43.20 | $52.88 | 137,800 | — | — |
| 2007-03-13 | $43.04 | $52.69 | 73,800 | — | — |
| 2007-03-12 | $44.43 | $54.39 | 123,200 | — | — |
| 2007-03-09 | $43.84 | $53.67 | 162,400 | — | — |
| 2007-03-08 | $43.68 | $53.47 | 220,900 | — | — |
| 2007-03-07 | $42.30 | $51.78 | 261,300 | — | — |
| 2007-03-06 | $42.66 | $52.22 | 134,200 | — | — |
| 2007-03-05 | $41.36 | $50.63 | 209,000 | — | — |
| 2007-03-02 | $42.83 | $52.43 | 160,900 | — | — |
| 2007-03-01 | $44.18 | $54.08 | 65,000 | — | — |
| 2007-02-28 | $44.61 | $54.61 | 178,800 | — | — |
| 2007-02-27 | $44.04 | $53.91 | 207,400 | — | — |
| 2007-02-26 | $45.61 | $55.83 | 114,400 | — | — |
| 2007-02-23 | $46.73 | $57.21 | 242,800 | — | — |
| 2007-02-22 | $47.37 | $57.99 | 168,500 | — | — |
| 2007-02-21 | $47.30 | $57.90 | 168,400 | — | — |
| 2007-02-20 | $47.55 | $58.21 | 155,700 | — | — |
| 2007-02-16 | $46.90 | $57.41 | 112,200 | — | — |
| 2007-02-15 | $46.95 | $57.47 | 501,600 | — | — |
| 2007-02-14 | $46.80 | $57.29 | 307,300 | — | — |
| 2007-02-13 | $45.98 | $56.29 | 152,600 | — | — |
| 2007-02-12 | $44.06 | $53.94 | 166,200 | — | — |
| 2007-02-09 | $43.40 | $53.13 | 83,700 | — | — |
| 2007-02-08 | $44.38 | $54.33 | 199,700 | — | — |
| 2007-02-07 | $44.53 | $54.51 | 299,300 | — | — |
| 2007-02-06 | $43.38 | $53.10 | 166,100 | — | — |
| 2007-02-05 | $43.40 | $53.13 | 175,800 | — | — |
| 2007-02-02 | $43.11 | $52.77 | 224,200 | — | — |
| 2007-02-01 | $43.50 | $53.25 | 69,400 | — | — |
| 2007-01-31 | $43.48 | $53.23 | 284,000 | — | — |
| 2007-01-30 | $42.91 | $52.53 | 76,800 | — | — |
| 2007-01-29 | $42.99 | $52.63 | 44,900 | — | — |
| 2007-01-26 | $43.10 | $52.76 | 66,400 | — | — |
| 2007-01-25 | $43.67 | $53.46 | 43,700 | — | — |
| 2007-01-24 | $44.62 | $54.62 | 104,500 | — | — |
| 2007-01-23 | $44.15 | $54.05 | 61,600 | — | — |
| 2007-01-22 | $44.18 | $54.08 | 447,500 | — | — |
| 2007-01-19 | $44.75 | $54.78 | 91,400 | — | — |
| 2007-01-18 | $44.13 | $54.02 | 119,100 | — | — |
| 2007-01-17 | $45.39 | $55.56 | 116,000 | — | — |
| 2007-01-16 | $45.97 | $56.27 | 52,500 | — | — |
| 2007-01-12 | $45.40 | $55.58 | 64,100 | — | — |
| 2007-01-11 | $45.59 | $55.81 | 128,400 | — | — |
| 2007-01-10 | $43.89 | $53.73 | 217,100 | — | — |
| 2007-01-09 | $44.41 | $54.37 | 320,000 | — | — |
| 2007-01-08 | $42.93 | $52.55 | 107,700 | — | — |
| 2007-01-05 | $42.22 | $51.68 | 74,200 | — | — |
| 2007-01-04 | $42.78 | $52.37 | 52,900 | — | — |
| 2007-01-03 | $43.30 | $53.01 | 88,700 | — | — |