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
- 1980-02-27 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 | $103.62 | $103.62 | 67,300 | — | — |
| 2007-12-28 | $105.35 | $105.35 | 122,500 | — | — |
| 2007-12-27 | $105.86 | $105.86 | 103,400 | — | — |
| 2007-12-26 | $106.30 | $106.30 | 96,200 | — | — |
| 2007-12-24 | $104.87 | $104.87 | 44,800 | — | — |
| 2007-12-21 | $103.00 | $103.00 | 241,300 | — | — |
| 2007-12-20 | $103.07 | $103.07 | 72,000 | — | — |
| 2007-12-19 | $99.96 | $99.96 | 77,500 | — | — |
| 2007-12-18 | $100.15 | $100.15 | 110,500 | — | — |
| 2007-12-17 | $95.76 | $95.76 | 161,200 | — | — |
| 2007-12-14 | $98.09 | $98.09 | 84,600 | — | — |
| 2007-12-13 | $101.73 | $101.73 | 42,500 | — | — |
| 2007-12-12 | $103.48 | $103.48 | 67,400 | — | — |
| 2007-12-11 | $101.30 | $101.30 | 136,400 | — | — |
| 2007-12-10 | $102.45 | $102.45 | 166,500 | — | — |
| 2007-12-07 | $103.77 | $103.77 | 79,900 | — | — |
| 2007-12-06 | $106.22 | $106.22 | 87,100 | — | — |
| 2007-12-05 | $103.92 | $103.92 | 108,300 | — | — |
| 2007-12-04 | $97.55 | $97.55 | 121,100 | — | — |
| 2007-12-03 | $102.18 | $102.18 | 65,300 | — | — |
| 2007-11-30 | $100.91 | $100.91 | 75,500 | — | — |
| 2007-11-29 | $100.86 | $100.86 | 54,500 | — | — |
| 2007-11-28 | $103.30 | $103.30 | 69,000 | — | — |
| 2007-11-27 | $99.95 | $99.95 | 52,800 | — | — |
| 2007-11-26 | $96.81 | $96.81 | 83,700 | — | — |
| 2007-11-23 | $101.86 | $101.86 | 21,000 | — | — |
| 2007-11-21 | $100.48 | $100.48 | 80,700 | — | — |
| 2007-11-20 | $102.00 | $102.00 | 195,000 | — | — |
| 2007-11-19 | $102.77 | $102.77 | 79,400 | — | — |
| 2007-11-16 | $104.24 | $104.24 | 62,900 | — | — |
| 2007-11-15 | $102.84 | $102.84 | 70,500 | — | — |
| 2007-11-14 | $104.53 | $104.53 | 94,800 | — | — |
| 2007-11-13 | $106.57 | $106.57 | 108,400 | — | — |
| 2007-11-12 | $106.28 | $106.28 | 192,700 | — | — |
| 2007-11-09 | $106.51 | $106.51 | 111,000 | — | — |
| 2007-11-08 | $105.99 | $105.99 | 153,700 | — | — |
| 2007-11-07 | $107.57 | $107.57 | 529,100 | — | — |
| 2007-11-06 | $94.55 | $94.55 | 69,800 | — | — |
| 2007-11-05 | $94.00 | $94.00 | 124,300 | — | — |
| 2007-11-02 | $92.28 | $92.28 | 89,900 | — | — |
| 2007-11-01 | $90.68 | $90.68 | 119,200 | — | — |
| 2007-10-31 | $96.58 | $96.58 | 120,400 | — | — |
| 2007-10-30 | $95.36 | $95.36 | 77,400 | — | — |
| 2007-10-29 | $95.25 | $95.25 | 88,200 | — | — |
| 2007-10-26 | $95.51 | $95.51 | 98,800 | — | — |
| 2007-10-25 | $94.89 | $94.89 | 110,100 | — | — |
| 2007-10-24 | $94.35 | $94.35 | 88,300 | — | — |
| 2007-10-23 | $95.07 | $95.07 | 66,300 | — | — |
| 2007-10-22 | $95.24 | $95.24 | 91,200 | — | — |
| 2007-10-19 | $97.49 | $97.49 | 138,800 | — | — |
| 2007-10-18 | $97.05 | $97.05 | 117,600 | — | — |
| 2007-10-17 | $96.61 | $96.61 | 119,700 | — | — |
| 2007-10-16 | $96.24 | $96.24 | 113,600 | — | — |
| 2007-10-15 | $95.46 | $95.46 | 119,700 | — | — |
| 2007-10-12 | $95.08 | $95.08 | 66,500 | — | — |
| 2007-10-11 | $95.23 | $95.23 | 86,100 | — | — |
| 2007-10-10 | $97.18 | $97.18 | 102,200 | — | — |
| 2007-10-09 | $96.91 | $96.91 | 150,900 | — | — |
| 2007-10-08 | $98.13 | $98.13 | 85,200 | — | — |
| 2007-10-05 | $95.34 | $95.34 | 91,600 | — | — |
| 2007-10-04 | $93.00 | $93.00 | 83,500 | — | — |
| 2007-10-03 | $93.26 | $93.26 | 79,400 | — | — |
| 2007-10-02 | $94.60 | $94.60 | 72,100 | — | — |
| 2007-10-01 | $95.16 | $95.16 | 128,600 | — | — |
| 2007-09-28 | $90.50 | $90.50 | 109,100 | — | — |
| 2007-09-27 | $91.53 | $91.53 | 135,900 | — | — |
| 2007-09-26 | $86.86 | $86.86 | 171,900 | — | — |
| 2007-09-25 | $83.50 | $83.50 | 48,700 | — | — |
| 2007-09-24 | $84.24 | $84.24 | 50,700 | — | — |
| 2007-09-21 | $85.76 | $85.76 | 108,400 | — | — |
| 2007-09-20 | $86.63 | $86.63 | 37,300 | — | — |
| 2007-09-19 | $86.00 | $86.00 | 122,900 | — | — |
| 2007-09-18 | $84.48 | $84.48 | 104,000 | — | — |
| 2007-09-17 | $83.20 | $83.20 | 182,400 | — | — |
| 2007-09-14 | $83.53 | $83.53 | 67,300 | — | — |
| 2007-09-13 | $83.15 | $83.15 | 97,700 | — | — |
| 2007-09-12 | $83.01 | $83.01 | 229,100 | — | — |
| 2007-09-11 | $85.56 | $85.56 | 52,500 | — | — |
| 2007-09-10 | $84.14 | $84.14 | 68,600 | — | — |
| 2007-09-07 | $83.14 | $83.14 | 120,500 | — | — |
| 2007-09-06 | $85.06 | $85.06 | 63,600 | — | — |
| 2007-09-05 | $85.96 | $85.96 | 125,200 | — | — |
| 2007-09-04 | $85.67 | $85.67 | 69,800 | — | — |
| 2007-08-31 | $84.32 | $84.32 | 50,800 | — | — |
| 2007-08-30 | $83.58 | $83.58 | 53,400 | — | — |
| 2007-08-29 | $84.95 | $84.95 | 38,000 | — | — |
| 2007-08-28 | $83.00 | $83.00 | 65,100 | — | — |
| 2007-08-27 | $83.48 | $83.48 | 43,500 | — | — |
| 2007-08-24 | $84.87 | $84.87 | 34,800 | — | — |
| 2007-08-23 | $84.36 | $84.36 | 50,500 | — | — |
| 2007-08-22 | $84.75 | $84.75 | 41,400 | — | — |
| 2007-08-21 | $83.74 | $83.74 | 47,500 | — | — |
| 2007-08-20 | $84.87 | $84.87 | 44,600 | — | — |
| 2007-08-17 | $84.85 | $84.85 | 158,600 | — | — |
| 2007-08-16 | $81.45 | $81.45 | 126,300 | — | — |
| 2007-08-15 | $79.01 | $79.01 | 85,100 | — | — |
| 2007-08-14 | $79.58 | $79.58 | 119,700 | — | — |
| 2007-08-13 | $79.85 | $79.85 | 155,600 | — | — |
| 2007-08-10 | $80.63 | $80.63 | 301,700 | — | — |
| 2007-08-09 | $79.00 | $79.00 | 154,900 | — | — |
| 2007-08-08 | $81.16 | $81.16 | 233,900 | — | — |
| 2007-08-07 | $77.16 | $77.16 | 61,100 | — | — |
| 2007-08-06 | $76.84 | $76.84 | 113,000 | — | — |
| 2007-08-03 | $74.20 | $74.20 | 78,600 | — | — |
| 2007-08-02 | $75.72 | $75.72 | 49,600 | — | — |
| 2007-08-01 | $75.32 | $75.32 | 74,800 | — | — |
| 2007-07-31 | $74.16 | $74.16 | 60,100 | — | — |
| 2007-07-30 | $75.62 | $75.62 | 75,800 | — | — |
| 2007-07-27 | $75.34 | $75.34 | 97,600 | — | — |
| 2007-07-26 | $77.13 | $77.13 | 181,100 | — | — |
| 2007-07-25 | $78.29 | $78.29 | 121,000 | — | — |
| 2007-07-24 | $78.28 | $78.28 | 138,500 | — | — |
| 2007-07-23 | $78.92 | $78.92 | 79,700 | — | — |
| 2007-07-20 | $78.93 | $78.93 | 133,200 | — | — |
| 2007-07-19 | $79.70 | $79.70 | 106,400 | — | — |
| 2007-07-18 | $78.65 | $78.65 | 72,400 | — | — |
| 2007-07-17 | $78.13 | $78.13 | 115,100 | — | — |
| 2007-07-16 | $77.51 | $77.51 | 157,500 | — | — |
| 2007-07-13 | $77.50 | $77.50 | 83,100 | — | — |
| 2007-07-12 | $77.20 | $77.20 | 109,400 | — | — |
| 2007-07-11 | $75.86 | $75.86 | 43,700 | — | — |
| 2007-07-10 | $75.58 | $75.58 | 106,300 | — | — |
| 2007-07-09 | $77.09 | $77.09 | 140,100 | — | — |
| 2007-07-06 | $77.10 | $77.10 | 32,500 | — | — |
| 2007-07-05 | $77.20 | $77.20 | 159,400 | — | — |
| 2007-07-03 | $77.15 | $77.15 | 35,000 | — | — |
| 2007-07-02 | $76.83 | $76.83 | 92,000 | — | — |
| 2007-06-29 | $75.57 | $75.57 | 96,200 | — | — |
| 2007-06-28 | $74.31 | $74.31 | 41,900 | — | — |
| 2007-06-27 | $73.92 | $73.92 | 56,100 | — | — |
| 2007-06-26 | $73.40 | $73.40 | 82,000 | — | — |
| 2007-06-25 | $70.79 | $70.79 | 57,600 | — | — |
| 2007-06-22 | $71.91 | $71.91 | 107,500 | — | — |
| 2007-06-21 | $72.90 | $72.90 | 37,400 | — | — |
| 2007-06-20 | $72.37 | $72.37 | 40,400 | — | — |
| 2007-06-19 | $74.04 | $74.04 | 54,200 | — | — |
| 2007-06-18 | $73.69 | $73.69 | 35,700 | — | — |
| 2007-06-15 | $73.98 | $73.98 | 211,600 | — | — |
| 2007-06-14 | $73.84 | $73.84 | 70,700 | — | — |
| 2007-06-13 | $74.00 | $74.00 | 60,400 | — | — |
| 2007-06-12 | $73.68 | $73.68 | 55,100 | — | — |
| 2007-06-11 | $74.00 | $74.00 | 50,400 | — | — |
| 2007-06-08 | $74.04 | $74.04 | 71,700 | — | — |
| 2007-06-07 | $73.90 | $73.90 | 116,000 | — | — |
| 2007-06-06 | $74.14 | $74.14 | 103,600 | — | — |
| 2007-06-05 | $74.13 | $74.13 | 119,500 | — | — |
| 2007-06-04 | $74.64 | $74.64 | 160,200 | — | — |
| 2007-06-01 | $74.82 | $74.82 | 54,600 | — | — |
| 2007-05-31 | $74.70 | $74.70 | 138,900 | — | — |
| 2007-05-30 | $73.68 | $73.68 | 155,500 | — | — |
| 2007-05-29 | $74.47 | $74.47 | 52,900 | — | — |
| 2007-05-25 | $74.17 | $74.17 | 41,500 | — | — |
| 2007-05-24 | $73.65 | $73.65 | 71,200 | — | — |
| 2007-05-23 | $73.51 | $73.51 | 74,000 | — | — |
| 2007-05-22 | $73.91 | $73.91 | 60,800 | — | — |
| 2007-05-21 | $73.80 | $73.80 | 59,700 | — | — |
| 2007-05-18 | $73.65 | $73.65 | 55,900 | — | — |
| 2007-05-17 | $73.61 | $73.61 | 89,600 | — | — |
| 2007-05-16 | $73.88 | $73.88 | 102,100 | — | — |
| 2007-05-15 | $71.08 | $71.08 | 94,600 | — | — |
| 2007-05-14 | $71.03 | $71.03 | 120,400 | — | — |
| 2007-05-11 | $71.49 | $71.49 | 50,400 | — | — |
| 2007-05-10 | $70.37 | $70.37 | 125,600 | — | — |
| 2007-05-09 | $70.20 | $70.20 | 61,600 | — | — |
| 2007-05-08 | $69.08 | $69.08 | 76,800 | — | — |
| 2007-05-07 | $70.59 | $70.59 | 54,700 | — | — |
| 2007-05-04 | $70.25 | $70.25 | 119,600 | — | — |
| 2007-05-03 | $72.05 | $72.05 | 65,500 | — | — |
| 2007-05-02 | $72.15 | $72.15 | 62,000 | — | — |
| 2007-05-01 | $70.66 | $70.66 | 47,100 | — | — |
| 2007-04-30 | $70.77 | $70.77 | 107,000 | — | — |
| 2007-04-27 | $71.65 | $71.65 | 92,100 | — | — |
| 2007-04-26 | $70.89 | $70.89 | 135,200 | — | — |
| 2007-04-25 | $70.33 | $70.33 | 56,500 | — | — |
| 2007-04-24 | $69.57 | $69.57 | 44,900 | — | — |
| 2007-04-23 | $69.42 | $69.42 | 41,700 | — | — |
| 2007-04-20 | $70.13 | $70.13 | 46,600 | — | — |
| 2007-04-19 | $68.81 | $68.81 | 42,500 | — | — |
| 2007-04-18 | $69.54 | $69.54 | 33,400 | — | — |
| 2007-04-17 | $70.50 | $70.50 | 34,300 | — | — |
| 2007-04-16 | $70.22 | $70.22 | 83,900 | — | — |
| 2007-04-13 | $70.18 | $70.18 | 175,500 | — | — |
| 2007-04-12 | $70.05 | $70.05 | 35,600 | — | — |
| 2007-04-11 | $69.25 | $69.25 | 66,200 | — | — |
| 2007-04-10 | $70.36 | $70.36 | 47,000 | — | — |
| 2007-04-09 | $70.09 | $70.09 | 53,400 | — | — |
| 2007-04-05 | $70.92 | $70.92 | 34,700 | — | — |
| 2007-04-04 | $70.40 | $70.40 | 47,100 | — | — |
| 2007-04-03 | $69.99 | $69.99 | 87,200 | — | — |
| 2007-04-02 | $69.78 | $69.78 | 56,300 | — | — |
| 2007-03-30 | $69.84 | $69.84 | 88,100 | — | — |
| 2007-03-29 | $70.23 | $70.23 | 62,100 | — | — |
| 2007-03-28 | $71.42 | $71.42 | 214,300 | — | — |
| 2007-03-27 | $70.35 | $70.35 | 71,700 | — | — |
| 2007-03-26 | $72.39 | $72.39 | 73,600 | — | — |
| 2007-03-23 | $73.02 | $73.02 | 56,600 | — | — |
| 2007-03-22 | $72.51 | $72.51 | 50,200 | — | — |
| 2007-03-21 | $72.38 | $72.38 | 46,900 | — | — |
| 2007-03-20 | $70.45 | $70.45 | 32,100 | — | — |
| 2007-03-19 | $70.19 | $70.19 | 117,900 | — | — |
| 2007-03-16 | $69.71 | $69.71 | 139,700 | — | — |
| 2007-03-15 | $69.97 | $69.97 | 53,200 | — | — |
| 2007-03-14 | $68.51 | $68.51 | 93,900 | — | — |
| 2007-03-13 | $67.67 | $67.67 | 127,600 | — | — |
| 2007-03-12 | $68.45 | $68.45 | 68,500 | — | — |
| 2007-03-09 | $68.94 | $68.94 | 46,100 | — | — |
| 2007-03-08 | $69.40 | $69.40 | 55,700 | — | — |
| 2007-03-07 | $69.80 | $69.80 | 69,500 | — | — |
| 2007-03-06 | $70.62 | $70.62 | 39,400 | — | — |
| 2007-03-05 | $69.49 | $69.49 | 90,300 | — | — |
| 2007-03-02 | $70.42 | $70.42 | 128,700 | — | — |
| 2007-03-01 | $71.15 | $71.15 | 72,800 | — | — |
| 2007-02-28 | $70.91 | $70.91 | 127,700 | — | — |
| 2007-02-27 | $72.64 | $72.64 | 151,400 | — | — |
| 2007-02-26 | $75.74 | $75.74 | 102,700 | — | — |
| 2007-02-23 | $76.50 | $76.50 | 473,200 | — | — |
| 2007-02-22 | $82.18 | $82.18 | 68,200 | — | — |
| 2007-02-21 | $83.10 | $83.10 | 61,200 | — | — |
| 2007-02-20 | $86.24 | $86.24 | 52,600 | — | — |
| 2007-02-16 | $84.90 | $84.90 | 33,800 | — | — |
| 2007-02-15 | $85.20 | $85.20 | 30,100 | — | — |
| 2007-02-14 | $85.51 | $85.51 | 38,200 | — | — |
| 2007-02-13 | $87.59 | $87.59 | 27,900 | — | — |
| 2007-02-12 | $86.20 | $86.20 | 47,900 | — | — |
| 2007-02-09 | $85.88 | $85.88 | 36,200 | — | — |
| 2007-02-08 | $87.25 | $87.25 | 30,600 | — | — |
| 2007-02-07 | $87.40 | $87.40 | 33,600 | — | — |
| 2007-02-06 | $86.57 | $86.57 | 44,800 | — | — |
| 2007-02-05 | $87.08 | $87.08 | 31,800 | — | — |
| 2007-02-02 | $87.13 | $87.13 | 51,200 | — | — |
| 2007-02-01 | $87.64 | $87.64 | 34,600 | — | — |
| 2007-01-31 | $86.04 | $86.04 | 48,900 | — | — |
| 2007-01-30 | $85.15 | $85.15 | 41,500 | — | — |
| 2007-01-29 | $84.80 | $84.80 | 87,500 | — | — |
| 2007-01-26 | $82.58 | $82.58 | 34,400 | — | — |
| 2007-01-25 | $81.59 | $81.59 | 48,900 | — | — |
| 2007-01-24 | $83.46 | $83.46 | 49,300 | — | — |
| 2007-01-23 | $82.83 | $82.83 | 62,400 | — | — |
| 2007-01-22 | $81.91 | $81.91 | 77,400 | — | — |
| 2007-01-19 | $83.80 | $83.80 | 52,200 | — | — |
| 2007-01-18 | $83.30 | $83.30 | 48,300 | — | — |
| 2007-01-17 | $83.30 | $83.30 | 38,600 | — | — |
| 2007-01-16 | $83.34 | $83.34 | 66,200 | — | — |
| 2007-01-12 | $83.60 | $83.60 | 41,300 | — | — |
| 2007-01-11 | $83.41 | $83.41 | 57,600 | — | — |
| 2007-01-10 | $82.27 | $82.27 | 49,900 | — | — |
| 2007-01-09 | $82.48 | $82.48 | 45,400 | — | — |
| 2007-01-08 | $81.90 | $81.90 | 45,200 | — | — |
| 2007-01-05 | $81.41 | $81.41 | 55,600 | — | — |
| 2007-01-04 | $83.25 | $83.25 | 49,800 | — | — |
| 2007-01-03 | $82.22 | $82.22 | 58,000 | — | — |