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
- 1996-01-03 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 | $59.74 | $62.51 | 137,400 | — | — |
| 2007-12-28 | $59.97 | $62.75 | 148,600 | — | — |
| 2007-12-27 | $60.72 | $63.53 | 143,200 | — | — |
| 2007-12-26 | $61.06 | $63.89 | 132,300 | — | — |
| 2007-12-24 | $61.91 | $64.78 | 110,000 | — | — |
| 2007-12-21 | $61.55 | $64.40 | 478,200 | — | — |
| 2007-12-20 | $60.07 | $62.85 | 297,000 | — | — |
| 2007-12-19 | $58.76 | $61.48 | 521,300 | — | — |
| 2007-12-18 | $60.20 | $62.99 | 276,400 | — | — |
| 2007-12-17 | $59.89 | $62.66 | 314,200 | — | — |
| 2007-12-14 | $60.48 | $63.28 | 244,000 | — | — |
| 2007-12-13 | $60.97 | $63.79 | 325,700 | — | — |
| 2007-12-12 | $61.07 | $63.90 | 202,200 | — | — |
| 2007-12-11 | $61.01 | $63.84 | 328,100 | — | — |
| 2007-12-10 | $62.21 | $65.09 | 219,300 | — | — |
| 2007-12-07 | $62.45 | $65.34 | 267,300 | — | — |
| 2007-12-06 | $62.44 | $65.33 | 355,800 | — | — |
| 2007-12-05 | $60.99 | $63.81 | 295,200 | — | — |
| 2007-12-04 | $61.37 | $64.21 | 312,900 | — | — |
| 2007-12-03 | $62.25 | $65.13 | 214,300 | — | — |
| 2007-11-30 | $63.98 | $66.94 | 999,300 | — | — |
| 2007-11-29 | $61.71 | $64.57 | 197,700 | — | — |
| 2007-11-28 | $61.15 | $63.98 | 456,100 | — | — |
| 2007-11-27 | $59.85 | $62.62 | 265,000 | — | — |
| 2007-11-26 | $58.60 | $61.31 | 197,000 | — | — |
| 2007-11-23 | $59.04 | $61.77 | 77,100 | — | — |
| 2007-11-21 | $58.73 | $61.45 | 295,100 | — | — |
| 2007-11-20 | $58.50 | $61.21 | 477,300 | — | — |
| 2007-11-19 | $58.16 | $60.85 | 272,200 | — | — |
| 2007-11-16 | $60.09 | $62.87 | 363,400 | — | — |
| 2007-11-15 | $60.21 | $63.00 | 274,800 | — | — |
| 2007-11-14 | $60.73 | $63.54 | 285,200 | — | — |
| 2007-11-13 | $60.13 | $62.92 | 733,500 | — | — |
| 2007-11-12 | $59.67 | $62.33 | 844,900 | — | — |
| 2007-11-09 | $59.74 | $62.40 | 684,300 | — | — |
| 2007-11-08 | $60.82 | $63.53 | 527,000 | — | — |
| 2007-11-07 | $61.99 | $64.75 | 332,700 | — | — |
| 2007-11-06 | $63.40 | $66.23 | 400,200 | — | — |
| 2007-11-05 | $64.47 | $67.34 | 370,400 | — | — |
| 2007-11-02 | $64.40 | $67.27 | 530,000 | — | — |
| 2007-11-01 | $63.97 | $66.82 | 577,600 | — | — |
| 2007-10-31 | $62.65 | $65.44 | 503,100 | — | — |
| 2007-10-30 | $59.76 | $62.42 | 354,800 | — | — |
| 2007-10-29 | $59.46 | $62.11 | 144,100 | — | — |
| 2007-10-26 | $59.41 | $62.06 | 129,300 | — | — |
| 2007-10-25 | $59.17 | $61.81 | 349,200 | — | — |
| 2007-10-24 | $59.71 | $62.37 | 157,400 | — | — |
| 2007-10-23 | $59.39 | $62.04 | 147,600 | — | — |
| 2007-10-22 | $59.85 | $62.52 | 230,400 | — | — |
| 2007-10-19 | $60.60 | $63.30 | 298,300 | — | — |
| 2007-10-18 | $61.55 | $64.29 | 303,300 | — | — |
| 2007-10-17 | $60.07 | $62.75 | 278,900 | — | — |
| 2007-10-16 | $59.80 | $62.47 | 255,600 | — | — |
| 2007-10-15 | $59.87 | $62.54 | 242,000 | — | — |
| 2007-10-12 | $60.36 | $63.05 | 325,500 | — | — |
| 2007-10-11 | $59.66 | $62.32 | 353,200 | — | — |
| 2007-10-10 | $58.62 | $61.23 | 197,900 | — | — |
| 2007-10-09 | $58.48 | $61.09 | 188,000 | — | — |
| 2007-10-08 | $58.56 | $61.17 | 115,600 | — | — |
| 2007-10-05 | $59.47 | $62.12 | 226,500 | — | — |
| 2007-10-04 | $58.11 | $60.70 | 223,200 | — | — |
| 2007-10-03 | $57.59 | $60.16 | 194,200 | — | — |
| 2007-10-02 | $57.13 | $59.68 | 160,700 | — | — |
| 2007-10-01 | $56.79 | $59.32 | 207,400 | — | — |
| 2007-09-28 | $55.88 | $58.37 | 194,600 | — | — |
| 2007-09-27 | $55.75 | $58.23 | 164,900 | — | — |
| 2007-09-26 | $55.12 | $57.58 | 240,700 | — | — |
| 2007-09-25 | $54.05 | $56.46 | 380,300 | — | — |
| 2007-09-24 | $54.58 | $57.01 | 340,700 | — | — |
| 2007-09-21 | $55.06 | $57.51 | 279,600 | — | — |
| 2007-09-20 | $55.23 | $57.69 | 112,600 | — | — |
| 2007-09-19 | $55.76 | $58.24 | 202,800 | — | — |
| 2007-09-18 | $55.69 | $58.17 | 198,500 | — | — |
| 2007-09-17 | $54.73 | $57.17 | 287,900 | — | — |
| 2007-09-14 | $55.00 | $57.45 | 510,400 | — | — |
| 2007-09-13 | $54.71 | $57.15 | 259,100 | — | — |
| 2007-09-12 | $55.37 | $57.84 | 219,400 | — | — |
| 2007-09-11 | $56.10 | $58.60 | 276,600 | — | — |
| 2007-09-10 | $54.62 | $57.05 | 293,500 | — | — |
| 2007-09-07 | $55.25 | $57.71 | 246,600 | — | — |
| 2007-09-06 | $56.32 | $58.83 | 138,100 | — | — |
| 2007-09-05 | $56.38 | $58.89 | 239,800 | — | — |
| 2007-09-04 | $57.48 | $60.04 | 179,500 | — | — |
| 2007-08-31 | $57.36 | $59.92 | 163,100 | — | — |
| 2007-08-30 | $56.49 | $59.01 | 163,200 | — | — |
| 2007-08-29 | $56.78 | $59.31 | 234,200 | — | — |
| 2007-08-28 | $55.80 | $58.29 | 252,100 | — | — |
| 2007-08-27 | $57.73 | $60.30 | 351,200 | — | — |
| 2007-08-24 | $57.39 | $59.95 | 226,900 | — | — |
| 2007-08-23 | $57.71 | $60.28 | 359,200 | — | — |
| 2007-08-22 | $57.72 | $60.29 | 541,900 | — | — |
| 2007-08-21 | $56.62 | $59.14 | 242,100 | — | — |
| 2007-08-20 | $57.31 | $59.86 | 324,500 | — | — |
| 2007-08-17 | $57.40 | $59.96 | 558,200 | — | — |
| 2007-08-16 | $55.04 | $57.49 | 643,500 | — | — |
| 2007-08-15 | $55.70 | $58.18 | 238,900 | — | — |
| 2007-08-14 | $57.09 | $59.63 | 295,900 | — | — |
| 2007-08-13 | $57.77 | $60.34 | 607,700 | — | — |
| 2007-08-10 | $58.68 | $61.30 | 1,247,400 | — | — |
| 2007-08-09 | $54.24 | $56.66 | 1,420,700 | — | — |
| 2007-08-08 | $57.15 | $59.70 | 743,100 | — | — |
| 2007-08-07 | $56.58 | $59.10 | 576,300 | — | — |
| 2007-08-06 | $56.97 | $59.51 | 432,600 | — | — |
| 2007-08-03 | $57.69 | $60.26 | 843,300 | — | — |
| 2007-08-02 | $58.91 | $61.54 | 871,000 | — | — |
| 2007-08-01 | $60.67 | $63.37 | 443,300 | — | — |
| 2007-07-31 | $61.15 | $63.88 | 392,800 | — | — |
| 2007-07-30 | $61.30 | $64.03 | 371,500 | — | — |
| 2007-07-27 | $61.38 | $64.12 | 339,700 | — | — |
| 2007-07-26 | $62.33 | $65.11 | 699,600 | — | — |
| 2007-07-25 | $65.53 | $68.45 | 213,300 | — | — |
| 2007-07-24 | $65.17 | $68.07 | 328,900 | — | — |
| 2007-07-23 | $66.76 | $69.74 | 446,700 | — | — |
| 2007-07-20 | $67.51 | $70.52 | 731,100 | — | — |
| 2007-07-19 | $66.01 | $68.85 | 1,365,500 | — | — |
| 2007-07-18 | $63.05 | $65.76 | 194,800 | — | — |
| 2007-07-17 | $63.45 | $66.18 | 266,300 | — | — |
| 2007-07-16 | $63.17 | $65.89 | 171,800 | — | — |
| 2007-07-13 | $63.18 | $65.90 | 431,000 | — | — |
| 2007-07-12 | $63.92 | $66.67 | 702,400 | — | — |
| 2007-07-11 | $62.66 | $65.35 | 217,900 | — | — |
| 2007-07-10 | $62.33 | $65.01 | 252,500 | — | — |
| 2007-07-09 | $63.79 | $66.53 | 202,200 | — | — |
| 2007-07-06 | $63.53 | $66.26 | 199,800 | — | — |
| 2007-07-05 | $63.07 | $65.78 | 274,300 | — | — |
| 2007-07-03 | $62.38 | $65.06 | 133,000 | — | — |
| 2007-07-02 | $62.65 | $65.34 | 252,300 | — | — |
| 2007-06-29 | $61.89 | $64.55 | 347,500 | — | — |
| 2007-06-28 | $61.95 | $64.61 | 388,800 | — | — |
| 2007-06-27 | $61.88 | $64.54 | 362,000 | — | — |
| 2007-06-26 | $62.24 | $64.92 | 341,500 | — | — |
| 2007-06-25 | $61.80 | $64.46 | 419,800 | — | — |
| 2007-06-22 | $61.68 | $64.33 | 586,200 | — | — |
| 2007-06-21 | $62.27 | $64.95 | 268,600 | — | — |
| 2007-06-20 | $62.57 | $65.26 | 307,200 | — | — |
| 2007-06-19 | $63.55 | $66.28 | 261,500 | — | — |
| 2007-06-18 | $63.99 | $66.74 | 273,400 | — | — |
| 2007-06-15 | $64.14 | $66.90 | 297,600 | — | — |
| 2007-06-14 | $64.39 | $67.16 | 367,000 | — | — |
| 2007-06-13 | $64.48 | $67.25 | 290,200 | — | — |
| 2007-06-12 | $63.98 | $66.73 | 210,000 | — | — |
| 2007-06-11 | $64.93 | $67.72 | 269,900 | — | — |
| 2007-06-08 | $64.98 | $67.77 | 250,100 | — | — |
| 2007-06-07 | $64.41 | $67.18 | 437,900 | — | — |
| 2007-06-06 | $65.66 | $68.48 | 386,600 | — | — |
| 2007-06-05 | $66.04 | $68.88 | 378,000 | — | — |
| 2007-06-04 | $66.04 | $68.88 | 273,100 | — | — |
| 2007-06-01 | $66.20 | $69.05 | 356,800 | — | — |
| 2007-05-31 | $65.93 | $68.76 | 713,600 | — | — |
| 2007-05-30 | $65.33 | $68.14 | 673,400 | — | — |
| 2007-05-29 | $65.10 | $67.90 | 299,600 | — | — |
| 2007-05-25 | $64.58 | $67.36 | 126,800 | — | — |
| 2007-05-24 | $64.20 | $66.96 | 429,500 | — | — |
| 2007-05-23 | $65.22 | $68.02 | 470,800 | — | — |
| 2007-05-22 | $65.00 | $67.79 | 452,300 | — | — |
| 2007-05-21 | $65.06 | $67.86 | 345,400 | — | — |
| 2007-05-18 | $65.04 | $67.84 | 326,200 | — | — |
| 2007-05-17 | $64.96 | $67.75 | 347,700 | — | — |
| 2007-05-16 | $65.64 | $68.46 | 305,600 | — | — |
| 2007-05-15 | $65.30 | $68.11 | 277,800 | — | — |
| 2007-05-14 | $66.11 | $68.95 | 224,200 | — | — |
| 2007-05-11 | $66.25 | $69.10 | 501,700 | — | — |
| 2007-05-10 | $67.26 | $70.05 | 252,900 | — | — |
| 2007-05-09 | $68.22 | $71.05 | 753,200 | — | — |
| 2007-05-08 | $68.12 | $70.94 | 1,171,000 | — | — |
| 2007-05-07 | $66.79 | $69.56 | 212,400 | — | — |
| 2007-05-04 | $65.87 | $68.60 | 233,000 | — | — |
| 2007-05-03 | $66.14 | $68.88 | 314,800 | — | — |
| 2007-05-02 | $65.49 | $68.20 | 375,500 | — | — |
| 2007-05-01 | $64.03 | $66.68 | 210,600 | — | — |
| 2007-04-30 | $63.50 | $66.13 | 153,500 | — | — |
| 2007-04-27 | $63.98 | $66.63 | 136,100 | — | — |
| 2007-04-26 | $63.88 | $66.53 | 140,300 | — | — |
| 2007-04-25 | $63.76 | $66.40 | 155,600 | — | — |
| 2007-04-24 | $63.28 | $65.90 | 106,700 | — | — |
| 2007-04-23 | $63.43 | $66.06 | 86,500 | — | — |
| 2007-04-20 | $63.05 | $65.66 | 166,800 | — | — |
| 2007-04-19 | $63.32 | $65.94 | 201,200 | — | — |
| 2007-04-18 | $63.72 | $66.36 | 188,400 | — | — |
| 2007-04-17 | $63.75 | $66.39 | 176,100 | — | — |
| 2007-04-16 | $64.00 | $66.65 | 188,900 | — | — |
| 2007-04-13 | $63.71 | $66.35 | 178,800 | — | — |
| 2007-04-12 | $63.09 | $65.70 | 225,100 | — | — |
| 2007-04-11 | $62.73 | $65.33 | 277,800 | — | — |
| 2007-04-10 | $62.93 | $65.54 | 103,800 | — | — |
| 2007-04-09 | $62.86 | $65.46 | 150,700 | — | — |
| 2007-04-05 | $62.91 | $65.52 | 197,300 | — | — |
| 2007-04-04 | $63.29 | $65.91 | 320,700 | — | — |
| 2007-04-03 | $63.14 | $65.76 | 194,000 | — | — |
| 2007-04-02 | $63.12 | $65.74 | 286,300 | — | — |
| 2007-03-30 | $63.45 | $66.08 | 386,500 | — | — |
| 2007-03-29 | $63.02 | $65.63 | 263,600 | — | — |
| 2007-03-28 | $62.99 | $65.60 | 364,700 | — | — |
| 2007-03-27 | $62.35 | $64.93 | 201,400 | — | — |
| 2007-03-26 | $63.06 | $65.67 | 429,900 | — | — |
| 2007-03-23 | $61.86 | $64.42 | 482,000 | — | — |
| 2007-03-22 | $62.31 | $64.89 | 506,100 | — | — |
| 2007-03-21 | $59.57 | $62.04 | 1,005,300 | — | — |
| 2007-03-20 | $60.12 | $62.61 | 148,300 | — | — |
| 2007-03-19 | $59.65 | $62.12 | 190,100 | — | — |
| 2007-03-16 | $58.53 | $60.96 | 155,000 | — | — |
| 2007-03-15 | $59.07 | $61.52 | 90,900 | — | — |
| 2007-03-14 | $59.17 | $61.62 | 226,500 | — | — |
| 2007-03-13 | $59.18 | $61.63 | 182,700 | — | — |
| 2007-03-12 | $59.86 | $62.34 | 115,000 | — | — |
| 2007-03-09 | $59.40 | $61.86 | 161,400 | — | — |
| 2007-03-08 | $59.78 | $62.26 | 131,500 | — | — |
| 2007-03-07 | $60.00 | $62.49 | 507,400 | — | — |
| 2007-03-06 | $59.54 | $62.01 | 485,300 | — | — |
| 2007-03-05 | $57.81 | $60.21 | 355,100 | — | — |
| 2007-03-02 | $58.77 | $61.20 | 376,500 | — | — |
| 2007-03-01 | $58.93 | $61.37 | 493,200 | — | — |
| 2007-02-28 | $59.20 | $61.65 | 583,100 | — | — |
| 2007-02-27 | $59.52 | $61.99 | 256,800 | — | — |
| 2007-02-26 | $61.47 | $64.02 | 241,500 | — | — |
| 2007-02-23 | $61.54 | $64.09 | 458,900 | — | — |
| 2007-02-22 | $62.23 | $64.81 | 98,300 | — | — |
| 2007-02-21 | $62.81 | $65.41 | 112,300 | — | — |
| 2007-02-20 | $62.91 | $65.52 | 205,100 | — | — |
| 2007-02-16 | $62.90 | $65.51 | 166,800 | — | — |
| 2007-02-15 | $62.42 | $65.01 | 405,900 | — | — |
| 2007-02-14 | $61.79 | $64.35 | 756,000 | — | — |
| 2007-02-13 | $61.40 | $63.94 | 443,500 | — | — |
| 2007-02-12 | $62.10 | $64.67 | 277,800 | — | — |
| 2007-02-09 | $61.84 | $64.40 | 524,100 | — | — |
| 2007-02-08 | $62.85 | $65.45 | 312,500 | — | — |
| 2007-02-07 | $63.56 | $66.19 | 128,200 | — | — |
| 2007-02-06 | $63.10 | $65.71 | 231,100 | — | — |
| 2007-02-05 | $63.22 | $65.84 | 488,000 | — | — |
| 2007-02-02 | $63.52 | $66.15 | 413,300 | — | — |
| 2007-02-01 | $63.96 | $66.61 | 596,600 | — | — |
| 2007-01-31 | $62.15 | $64.66 | 219,800 | — | — |
| 2007-01-30 | $61.83 | $64.33 | 166,700 | — | — |
| 2007-01-29 | $61.76 | $64.25 | 176,400 | — | — |
| 2007-01-26 | $61.99 | $64.49 | 149,500 | — | — |
| 2007-01-25 | $61.19 | $63.66 | 316,600 | — | — |
| 2007-01-24 | $62.15 | $64.66 | 281,000 | — | — |
| 2007-01-23 | $61.77 | $64.26 | 370,400 | — | — |
| 2007-01-22 | $61.70 | $64.19 | 466,300 | — | — |
| 2007-01-19 | $62.39 | $64.91 | 245,700 | — | — |
| 2007-01-18 | $62.09 | $64.60 | 509,600 | — | — |
| 2007-01-17 | $63.44 | $66.00 | 224,200 | — | — |
| 2007-01-16 | $64.16 | $66.75 | 162,200 | — | — |
| 2007-01-12 | $64.30 | $66.90 | 216,900 | — | — |
| 2007-01-11 | $64.32 | $66.92 | 197,500 | — | — |
| 2007-01-10 | $64.15 | $66.74 | 340,900 | — | — |
| 2007-01-09 | $64.18 | $66.77 | 287,100 | — | — |
| 2007-01-08 | $64.16 | $66.75 | 313,100 | — | — |
| 2007-01-05 | $63.45 | $66.01 | 446,600 | — | — |
| 2007-01-04 | $65.12 | $67.75 | 297,600 | — | — |
| 2007-01-03 | $64.69 | $67.30 | 321,400 | — | — |