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
- 1995-10-25 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 | $73.44 | $102.96 | 106,497 | — | — |
| 2007-12-28 | $72.58 | $101.76 | 135,693 | — | — |
| 2007-12-27 | $72.95 | $102.29 | 199,800 | — | — |
| 2007-12-26 | $74.40 | $104.31 | 365,728 | — | — |
| 2007-12-24 | $75.07 | $105.25 | 45,924 | — | — |
| 2007-12-21 | $73.12 | $102.52 | 194,293 | — | — |
| 2007-12-20 | $71.91 | $100.82 | 421,003 | — | — |
| 2007-12-19 | $73.05 | $102.42 | 578,619 | — | — |
| 2007-12-18 | $75.39 | $105.70 | 571,138 | — | — |
| 2007-12-17 | $73.43 | $102.95 | 441,575 | — | — |
| 2007-12-14 | $74.99 | $105.13 | 375,495 | — | — |
| 2007-12-13 | $73.87 | $103.57 | 359,806 | — | — |
| 2007-12-12 | $74.25 | $104.11 | 559,709 | — | — |
| 2007-12-11 | $71.74 | $100.59 | 330,194 | — | — |
| 2007-12-10 | $73.25 | $102.70 | 235,645 | — | — |
| 2007-12-07 | $71.05 | $99.61 | 166,967 | — | — |
| 2007-12-06 | $70.90 | $99.41 | 204,891 | — | — |
| 2007-12-05 | $70.41 | $98.72 | 304,635 | — | — |
| 2007-12-04 | $70.29 | $98.55 | 266,296 | — | — |
| 2007-12-03 | $70.35 | $98.63 | 354,299 | — | — |
| 2007-11-30 | $68.52 | $96.07 | 261,620 | — | — |
| 2007-11-29 | $68.14 | $95.54 | 162,707 | — | — |
| 2007-11-28 | $68.21 | $95.63 | 443,549 | — | — |
| 2007-11-27 | $64.93 | $91.03 | 234,814 | — | — |
| 2007-11-26 | $64.74 | $90.76 | 445,627 | — | — |
| 2007-11-23 | $67.53 | $94.68 | 132,265 | — | — |
| 2007-11-21 | $66.58 | $93.35 | 346,299 | — | — |
| 2007-11-20 | $68.82 | $96.48 | 228,788 | — | — |
| 2007-11-19 | $67.35 | $94.43 | 173,617 | — | — |
| 2007-11-16 | $67.63 | $94.82 | 148,265 | — | — |
| 2007-11-15 | $67.44 | $94.55 | 162,292 | — | — |
| 2007-11-14 | $68.44 | $95.96 | 377,261 | — | — |
| 2007-11-13 | $67.82 | $95.08 | 154,292 | — | — |
| 2007-11-12 | $63.94 | $89.64 | 355,858 | — | — |
| 2007-11-09 | $66.07 | $92.64 | 194,501 | — | — |
| 2007-11-08 | $68.72 | $96.35 | 413,106 | — | — |
| 2007-11-07 | $70.42 | $98.74 | 125,199 | — | — |
| 2007-11-06 | $72.37 | $101.46 | 85,925 | — | — |
| 2007-11-05 | $71.17 | $99.79 | 198,553 | — | — |
| 2007-11-02 | $70.37 | $98.66 | 136,213 | — | — |
| 2007-11-01 | $71.08 | $99.65 | 87,588 | — | — |
| 2007-10-31 | $71.54 | $100.30 | 309,830 | — | — |
| 2007-10-30 | $71.77 | $100.63 | 206,657 | — | — |
| 2007-10-29 | $73.06 | $102.43 | 432,432 | — | — |
| 2007-10-26 | $70.60 | $98.98 | 162,084 | — | — |
| 2007-10-25 | $68.99 | $96.73 | 196,994 | — | — |
| 2007-10-24 | $68.58 | $96.15 | 331,961 | — | — |
| 2007-10-23 | $70.17 | $98.39 | 262,348 | — | — |
| 2007-10-22 | $67.98 | $95.31 | 185,981 | — | — |
| 2007-10-19 | $67.48 | $94.61 | 105,458 | — | — |
| 2007-10-18 | $68.11 | $95.50 | 288,115 | — | — |
| 2007-10-17 | $68.57 | $96.13 | 235,230 | — | — |
| 2007-10-16 | $67.50 | $94.63 | 168,941 | — | — |
| 2007-10-15 | $67.65 | $94.85 | 95,588 | — | — |
| 2007-10-12 | $68.96 | $96.69 | 95,172 | — | — |
| 2007-10-11 | $67.26 | $94.30 | 132,784 | — | — |
| 2007-10-10 | $67.85 | $95.13 | 283,231 | — | — |
| 2007-10-09 | $68.14 | $95.54 | 314,921 | — | — |
| 2007-10-08 | $68.88 | $96.58 | 144,733 | — | — |
| 2007-10-05 | $66.92 | $93.83 | 431,704 | — | — |
| 2007-10-04 | $65.63 | $92.02 | 221,723 | — | — |
| 2007-10-03 | $65.44 | $91.75 | 241,464 | — | — |
| 2007-10-02 | $66.05 | $92.61 | 175,799 | — | — |
| 2007-10-01 | $65.45 | $91.76 | 260,893 | — | — |
| 2007-09-28 | $65.16 | $91.36 | 246,866 | — | — |
| 2007-09-27 | $64.40 | $90.29 | 141,200 | — | — |
| 2007-09-26 | $63.01 | $88.35 | 127,381 | — | — |
| 2007-09-25 | $62.44 | $87.55 | 156,162 | — | — |
| 2007-09-24 | $63.41 | $88.90 | 331,857 | — | — |
| 2007-09-21 | $63.52 | $89.06 | 161,357 | — | — |
| 2007-09-20 | $63.06 | $88.41 | 134,239 | — | — |
| 2007-09-19 | $62.87 | $88.14 | 313,570 | — | — |
| 2007-09-18 | $60.13 | $84.31 | 331,857 | — | — |
| 2007-09-17 | $58.49 | $82.00 | 121,667 | — | — |
| 2007-09-14 | $58.14 | $81.52 | 163,539 | — | — |
| 2007-09-13 | $59.22 | $83.03 | 197,930 | — | — |
| 2007-09-12 | $58.16 | $81.55 | 322,817 | — | — |
| 2007-09-11 | $56.46 | $79.16 | 534,462 | — | — |
| 2007-09-10 | $56.71 | $79.51 | 260,166 | — | — |
| 2007-09-07 | $57.35 | $80.41 | 184,942 | — | — |
| 2007-09-06 | $58.16 | $81.55 | 104,316 | — | — |
| 2007-09-05 | $58.42 | $81.91 | 181,409 | — | — |
| 2007-09-04 | $58.61 | $82.18 | 224,008 | — | — |
| 2007-08-31 | $59.05 | $82.79 | 182,241 | — | — |
| 2007-08-30 | $57.76 | $80.98 | 232,632 | — | — |
| 2007-08-29 | $57.76 | $80.98 | 445,835 | — | — |
| 2007-08-28 | $56.62 | $79.39 | 302,245 | — | — |
| 2007-08-27 | $58.81 | $82.45 | 246,970 | — | — |
| 2007-08-24 | $58.04 | $81.37 | 319,389 | — | — |
| 2007-08-23 | $58.16 | $81.55 | 353,780 | — | — |
| 2007-08-22 | $57.58 | $80.74 | 345,987 | — | — |
| 2007-08-21 | $56.50 | $79.21 | 173,513 | — | — |
| 2007-08-20 | $56.14 | $78.71 | 138,603 | — | — |
| 2007-08-17 | $56.36 | $79.02 | 333,831 | — | — |
| 2007-08-16 | $54.48 | $76.38 | 1,009,077 | — | — |
| 2007-08-15 | $57.92 | $81.21 | 328,844 | — | — |
| 2007-08-14 | $58.95 | $82.65 | 316,791 | — | — |
| 2007-08-13 | $59.98 | $84.10 | 353,468 | — | — |
| 2007-08-10 | $58.71 | $82.31 | 495,499 | — | — |
| 2007-08-09 | $59.41 | $83.30 | 400,431 | — | — |
| 2007-08-08 | $63.33 | $88.79 | 658,207 | — | — |
| 2007-08-07 | $63.89 | $89.57 | 424,743 | — | — |
| 2007-08-06 | $63.23 | $88.66 | 280,426 | — | — |
| 2007-08-03 | $62.37 | $87.44 | 531,552 | — | — |
| 2007-08-02 | $63.53 | $89.08 | 248,840 | — | — |
| 2007-08-01 | $62.09 | $87.05 | 444,069 | — | — |
| 2007-07-31 | $61.92 | $86.82 | 293,725 | — | — |
| 2007-07-30 | $60.90 | $85.39 | 240,113 | — | — |
| 2007-07-27 | $59.33 | $83.18 | 463,810 | — | — |
| 2007-07-26 | $59.38 | $83.26 | 636,595 | — | — |
| 2007-07-25 | $61.00 | $85.53 | 481,265 | — | — |
| 2007-07-24 | $61.96 | $86.88 | 272,218 | — | — |
| 2007-07-23 | $64.15 | $89.94 | 134,031 | — | — |
| 2007-07-20 | $64.03 | $89.78 | 527,812 | — | — |
| 2007-07-19 | $63.28 | $88.72 | 368,222 | — | — |
| 2007-07-18 | $63.15 | $88.54 | 539,033 | — | — |
| 2007-07-17 | $61.79 | $86.63 | 370,923 | — | — |
| 2007-07-16 | $60.64 | $85.01 | 154,499 | — | — |
| 2007-07-13 | $61.60 | $86.36 | 422,769 | — | — |
| 2007-07-12 | $60.97 | $85.49 | 275,958 | — | — |
| 2007-07-11 | $59.19 | $82.99 | 276,790 | — | — |
| 2007-07-10 | $58.41 | $81.90 | 400,119 | — | — |
| 2007-07-09 | $60.27 | $84.50 | 434,821 | — | — |
| 2007-07-06 | $59.94 | $84.04 | 261,724 | — | — |
| 2007-07-05 | $59.64 | $83.62 | 241,464 | — | — |
| 2007-07-03 | $60.15 | $84.34 | 241,671 | — | — |
| 2007-07-02 | $60.39 | $84.68 | 216,216 | — | — |
| 2007-06-29 | $58.87 | $82.54 | 134,758 | — | — |
| 2007-06-28 | $59.00 | $82.72 | 148,785 | — | — |
| 2007-06-27 | $57.39 | $80.47 | 99,536 | — | — |
| 2007-06-26 | $57.52 | $80.64 | 262,971 | — | — |
| 2007-06-25 | $57.53 | $80.65 | 208,735 | — | — |
| 2007-06-22 | $57.88 | $81.15 | 480,122 | — | — |
| 2007-06-21 | $59.91 | $84.00 | 485,629 | — | — |
| 2007-06-20 | $58.49 | $82.00 | 342,558 | — | — |
| 2007-06-19 | $58.82 | $82.46 | 635,141 | — | — |
| 2007-06-18 | $57.82 | $81.06 | 463,810 | — | — |
| 2007-06-15 | $57.41 | $80.49 | 363,546 | — | — |
| 2007-06-14 | $55.43 | $77.71 | 140,057 | — | — |
| 2007-06-13 | $54.52 | $76.44 | 261,516 | — | — |
| 2007-06-12 | $53.66 | $75.23 | 396,482 | — | — |
| 2007-06-11 | $54.96 | $77.05 | 202,917 | — | — |
| 2007-06-08 | $53.92 | $75.59 | 248,217 | — | — |
| 2007-06-07 | $53.41 | $74.88 | 533,111 | — | — |
| 2007-06-06 | $54.23 | $76.04 | 282,192 | — | — |
| 2007-06-05 | $55.25 | $77.46 | 304,635 | — | — |
| 2007-06-04 | $55.36 | $77.62 | 162,915 | — | — |
| 2007-06-01 | $55.86 | $78.32 | 410,197 | — | — |
| 2007-05-31 | $56.09 | $78.64 | 842,733 | — | — |
| 2007-05-30 | $54.26 | $76.08 | 935,931 | — | — |
| 2007-05-29 | $56.13 | $78.70 | 270,556 | — | — |
| 2007-05-25 | $56.64 | $79.41 | 148,473 | — | — |
| 2007-05-24 | $56.42 | $79.10 | 298,713 | — | — |
| 2007-05-23 | $58.07 | $81.41 | 206,865 | — | — |
| 2007-05-22 | $58.33 | $81.77 | 185,046 | — | — |
| 2007-05-21 | $58.89 | $82.57 | 474,511 | — | — |
| 2007-05-18 | $58.44 | $81.94 | 320,116 | — | — |
| 2007-05-17 | $58.32 | $81.76 | 306,193 | — | — |
| 2007-05-16 | $57.99 | $81.30 | 322,506 | — | — |
| 2007-05-15 | $57.75 | $80.97 | 254,763 | — | — |
| 2007-05-14 | $57.85 | $81.11 | 327,597 | — | — |
| 2007-05-11 | $59.62 | $83.60 | 374,456 | — | — |
| 2007-05-10 | $56.86 | $79.72 | 230,450 | — | — |
| 2007-05-09 | $56.06 | $78.60 | 332,896 | — | — |
| 2007-05-08 | $56.28 | $78.91 | 483,343 | — | — |
| 2007-05-07 | $54.05 | $75.78 | 149,928 | — | — |
| 2007-05-04 | $53.91 | $75.58 | 158,032 | — | — |
| 2007-05-03 | $53.32 | $74.76 | 182,760 | — | — |
| 2007-05-02 | $52.66 | $73.83 | 323,129 | — | — |
| 2007-05-01 | $51.15 | $71.72 | 143,486 | — | — |
| 2007-04-30 | $50.22 | $70.41 | 294,660 | — | — |
| 2007-04-27 | $50.57 | $70.90 | 186,812 | — | — |
| 2007-04-26 | $50.53 | $70.84 | 233,775 | — | — |
| 2007-04-25 | $49.90 | $69.97 | 129,667 | — | — |
| 2007-04-24 | $49.13 | $68.89 | 183,384 | — | — |
| 2007-04-23 | $49.95 | $70.03 | 176,630 | — | — |
| 2007-04-20 | $50.49 | $70.79 | 221,619 | — | — |
| 2007-04-19 | $50.33 | $70.56 | 216,735 | — | — |
| 2007-04-18 | $50.46 | $70.75 | 357,312 | — | — |
| 2007-04-17 | $50.64 | $70.99 | 316,583 | — | — |
| 2007-04-16 | $50.07 | $68.44 | 180,994 | — | — |
| 2007-04-13 | $49.39 | $67.52 | 124,057 | — | — |
| 2007-04-12 | $49.14 | $67.18 | 214,346 | — | — |
| 2007-04-11 | $49.09 | $67.10 | 254,555 | — | — |
| 2007-04-10 | $49.42 | $67.56 | 127,277 | — | — |
| 2007-04-09 | $48.86 | $66.80 | 264,529 | — | — |
| 2007-04-05 | $49.73 | $67.98 | 284,478 | — | — |
| 2007-04-04 | $49.05 | $67.05 | 426,925 | — | — |
| 2007-04-03 | $47.90 | $65.48 | 236,476 | — | — |
| 2007-04-02 | $47.31 | $64.67 | 187,020 | — | — |
| 2007-03-30 | $46.90 | $64.11 | 172,578 | — | — |
| 2007-03-29 | $46.97 | $64.21 | 330,298 | — | — |
| 2007-03-28 | $46.65 | $63.77 | 272,114 | — | — |
| 2007-03-27 | $46.97 | $64.21 | 246,970 | — | — |
| 2007-03-26 | $47.34 | $64.72 | 366,248 | — | — |
| 2007-03-23 | $47.39 | $64.79 | 393,885 | — | — |
| 2007-03-22 | $47.06 | $64.34 | 376,222 | — | — |
| 2007-03-21 | $47.55 | $65.00 | 471,290 | — | — |
| 2007-03-20 | $47.00 | $64.25 | 639,816 | — | — |
| 2007-03-19 | $46.10 | $63.02 | 488,434 | — | — |
| 2007-03-16 | $46.23 | $63.19 | 348,688 | — | — |
| 2007-03-15 | $46.00 | $62.88 | 291,751 | — | — |
| 2007-03-14 | $45.75 | $62.54 | 237,411 | — | — |
| 2007-03-13 | $45.97 | $62.84 | 558,359 | — | — |
| 2007-03-12 | $46.49 | $63.55 | 571,970 | — | — |
| 2007-03-09 | $46.28 | $63.26 | 181,825 | — | — |
| 2007-03-08 | $46.09 | $63.01 | 303,492 | — | — |
| 2007-03-07 | $45.04 | $61.57 | 372,066 | — | — |
| 2007-03-06 | $44.96 | $61.46 | 425,470 | — | — |
| 2007-03-05 | $42.46 | $58.05 | 609,997 | — | — |
| 2007-03-02 | $44.08 | $60.26 | 428,899 | — | — |
| 2007-03-01 | $44.91 | $61.39 | 628,699 | — | — |
| 2007-02-28 | $46.05 | $62.96 | 803,978 | — | — |
| 2007-02-27 | $45.62 | $62.36 | 313,986 | — | — |
| 2007-02-26 | $48.54 | $66.35 | 189,306 | — | — |
| 2007-02-23 | $48.54 | $66.35 | 557,216 | — | — |
| 2007-02-22 | $49.36 | $67.47 | 457,056 | — | — |
| 2007-02-21 | $50.38 | $68.88 | 201,254 | — | — |
| 2007-02-20 | $51.01 | $69.73 | 289,777 | — | — |
| 2007-02-16 | $50.24 | $68.68 | 179,124 | — | — |
| 2007-02-15 | $49.23 | $67.30 | 226,086 | — | — |
| 2007-02-14 | $49.22 | $67.28 | 210,709 | — | — |
| 2007-02-13 | $49.71 | $67.96 | 412,171 | — | — |
| 2007-02-12 | $47.35 | $64.73 | 232,736 | — | — |
| 2007-02-09 | $48.25 | $65.96 | 632,232 | — | — |
| 2007-02-08 | $44.29 | $60.55 | 256,737 | — | — |
| 2007-02-07 | $44.71 | $61.11 | 402,509 | — | — |
| 2007-02-06 | $42.63 | $58.27 | 98,913 | — | — |
| 2007-02-05 | $41.91 | $57.29 | 300,063 | — | — |
| 2007-02-02 | $42.99 | $58.77 | 253,620 | — | — |
| 2007-02-01 | $42.13 | $57.59 | 277,829 | — | — |
| 2007-01-31 | $40.64 | $55.55 | 277,309 | — | — |
| 2007-01-30 | $39.41 | $53.88 | 97,458 | — | — |
| 2007-01-29 | $39.17 | $53.55 | 92,263 | — | — |
| 2007-01-26 | $39.56 | $54.08 | 148,058 | — | — |
| 2007-01-25 | $40.04 | $54.73 | 144,525 | — | — |
| 2007-01-24 | $40.84 | $55.83 | 353,260 | — | — |
| 2007-01-23 | $40.56 | $55.44 | 268,478 | — | — |
| 2007-01-22 | $40.09 | $54.80 | 599,815 | — | — |
| 2007-01-19 | $40.23 | $55.00 | 169,773 | — | — |
| 2007-01-18 | $40.79 | $55.76 | 317,518 | — | — |
| 2007-01-17 | $41.14 | $56.23 | 233,152 | — | — |
| 2007-01-16 | $40.09 | $54.80 | 260,477 | — | — |
| 2007-01-12 | $38.98 | $53.29 | 135,797 | — | — |
| 2007-01-11 | $38.71 | $52.92 | 133,823 | — | — |
| 2007-01-10 | $38.30 | $52.35 | 68,055 | — | — |
| 2007-01-09 | $38.47 | $52.59 | 104,627 | — | — |
| 2007-01-08 | $38.97 | $53.27 | 48,521 | — | — |
| 2007-01-05 | $39.08 | $53.42 | 94,549 | — | — |
| 2007-01-04 | $39.43 | $53.90 | 75,431 | — | — |
| 2007-01-03 | $40.16 | $54.90 | 143,278 | — | — |