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
- 1994-10-27 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 | $56.60 | $102.12 | 287,100 | — | — |
| 2007-12-28 | $57.78 | $104.25 | 230,100 | — | — |
| 2007-12-27 | $56.95 | $102.76 | 158,500 | — | — |
| 2007-12-26 | $56.66 | $102.23 | 64,100 | — | — |
| 2007-12-24 | $57.11 | $103.04 | 97,600 | — | — |
| 2007-12-21 | $56.06 | $101.15 | 237,700 | — | — |
| 2007-12-20 | $55.46 | $100.07 | 235,800 | — | — |
| 2007-12-19 | $55.94 | $100.93 | 432,500 | — | — |
| 2007-12-18 | $55.51 | $100.16 | 348,300 | — | — |
| 2007-12-17 | $56.23 | $101.46 | 284,700 | — | — |
| 2007-12-14 | $57.06 | $102.95 | 259,700 | — | — |
| 2007-12-13 | $58.52 | $105.59 | 169,800 | — | — |
| 2007-12-12 | $59.45 | $107.27 | 330,700 | — | — |
| 2007-12-11 | $58.83 | $106.15 | 308,100 | — | — |
| 2007-12-10 | $59.57 | $107.48 | 110,600 | — | — |
| 2007-12-07 | $59.37 | $107.12 | 166,900 | — | — |
| 2007-12-06 | $59.07 | $106.58 | 242,400 | — | — |
| 2007-12-05 | $59.42 | $107.21 | 305,600 | — | — |
| 2007-12-04 | $59.04 | $106.53 | 321,800 | — | — |
| 2007-12-03 | $61.59 | $111.13 | 369,400 | — | — |
| 2007-11-30 | $63.09 | $113.83 | 294,600 | — | — |
| 2007-11-29 | $61.25 | $110.51 | 315,900 | — | — |
| 2007-11-28 | $61.58 | $111.11 | 372,200 | — | — |
| 2007-11-27 | $58.13 | $104.89 | 406,800 | — | — |
| 2007-11-26 | $55.83 | $100.74 | 300,900 | — | — |
| 2007-11-23 | $56.52 | $101.98 | 140,700 | — | — |
| 2007-11-21 | $55.85 | $100.77 | 349,100 | — | — |
| 2007-11-20 | $57.37 | $103.51 | 281,400 | — | — |
| 2007-11-19 | $58.15 | $104.92 | 247,600 | — | — |
| 2007-11-16 | $58.25 | $105.10 | 310,700 | — | — |
| 2007-11-15 | $58.15 | $104.92 | 273,300 | — | — |
| 2007-11-14 | $59.39 | $107.16 | 243,300 | — | — |
| 2007-11-13 | $60.54 | $109.23 | 185,800 | — | — |
| 2007-11-12 | $59.20 | $106.82 | 390,000 | — | — |
| 2007-11-09 | $60.14 | $108.51 | 752,600 | — | — |
| 2007-11-08 | $63.20 | $114.03 | 624,500 | — | — |
| 2007-11-07 | $64.51 | $116.40 | 267,000 | — | — |
| 2007-11-06 | $66.97 | $120.84 | 190,300 | — | — |
| 2007-11-05 | $65.32 | $117.86 | 126,600 | — | — |
| 2007-11-02 | $65.73 | $118.60 | 198,300 | — | — |
| 2007-11-01 | $64.97 | $117.23 | 186,000 | — | — |
| 2007-10-31 | $66.58 | $120.13 | 287,700 | — | — |
| 2007-10-30 | $65.37 | $116.64 | 122,400 | — | — |
| 2007-10-29 | $64.69 | $115.42 | 160,100 | — | — |
| 2007-10-26 | $62.88 | $112.19 | 110,700 | — | — |
| 2007-10-25 | $62.45 | $111.43 | 121,600 | — | — |
| 2007-10-24 | $62.54 | $111.59 | 97,900 | — | — |
| 2007-10-23 | $63.37 | $113.07 | 102,300 | — | — |
| 2007-10-22 | $62.63 | $111.75 | 115,000 | — | — |
| 2007-10-19 | $62.91 | $112.25 | 148,800 | — | — |
| 2007-10-18 | $63.88 | $113.98 | 94,200 | — | — |
| 2007-10-17 | $63.42 | $113.16 | 100,900 | — | — |
| 2007-10-16 | $63.36 | $113.05 | 95,900 | — | — |
| 2007-10-15 | $64.82 | $115.65 | 87,700 | — | — |
| 2007-10-12 | $65.52 | $116.90 | 81,400 | — | — |
| 2007-10-11 | $65.45 | $116.78 | 80,600 | — | — |
| 2007-10-10 | $65.40 | $116.69 | 62,200 | — | — |
| 2007-10-09 | $65.53 | $116.92 | 131,200 | — | — |
| 2007-10-08 | $66.43 | $118.53 | 35,700 | — | — |
| 2007-10-05 | $66.31 | $118.31 | 172,300 | — | — |
| 2007-10-04 | $65.39 | $116.67 | 129,600 | — | — |
| 2007-10-03 | $65.35 | $116.60 | 118,900 | — | — |
| 2007-10-02 | $65.97 | $117.71 | 159,000 | — | — |
| 2007-10-01 | $66.86 | $119.29 | 213,000 | — | — |
| 2007-09-28 | $65.48 | $116.83 | 105,100 | — | — |
| 2007-09-27 | $65.09 | $116.14 | 183,400 | — | — |
| 2007-09-26 | $64.34 | $114.80 | 144,400 | — | — |
| 2007-09-25 | $62.51 | $111.53 | 115,200 | — | — |
| 2007-09-24 | $62.31 | $111.18 | 59,500 | — | — |
| 2007-09-21 | $62.75 | $111.96 | 80,100 | — | — |
| 2007-09-20 | $62.12 | $110.84 | 185,800 | — | — |
| 2007-09-19 | $62.62 | $111.73 | 139,700 | — | — |
| 2007-09-18 | $62.55 | $111.60 | 167,600 | — | — |
| 2007-09-17 | $60.91 | $108.68 | 90,500 | — | — |
| 2007-09-14 | $60.16 | $107.34 | 120,500 | — | — |
| 2007-09-13 | $60.27 | $107.54 | 91,200 | — | — |
| 2007-09-12 | $60.08 | $107.20 | 127,100 | — | — |
| 2007-09-11 | $60.29 | $107.57 | 166,000 | — | — |
| 2007-09-10 | $59.30 | $105.80 | 232,600 | — | — |
| 2007-09-07 | $59.70 | $106.52 | 212,500 | — | — |
| 2007-09-06 | $60.45 | $107.86 | 128,100 | — | — |
| 2007-09-05 | $61.04 | $108.91 | 203,000 | — | — |
| 2007-09-04 | $62.16 | $110.91 | 80,700 | — | — |
| 2007-08-31 | $61.60 | $109.91 | 176,900 | — | — |
| 2007-08-30 | $60.78 | $108.45 | 194,900 | — | — |
| 2007-08-29 | $61.64 | $109.98 | 129,500 | — | — |
| 2007-08-28 | $61.75 | $110.18 | 378,100 | — | — |
| 2007-08-27 | $63.76 | $113.76 | 124,500 | — | — |
| 2007-08-24 | $63.74 | $113.73 | 101,400 | — | — |
| 2007-08-23 | $63.13 | $112.64 | 143,800 | — | — |
| 2007-08-22 | $62.12 | $110.84 | 111,500 | — | — |
| 2007-08-21 | $62.06 | $110.73 | 155,500 | — | — |
| 2007-08-20 | $61.50 | $109.73 | 220,600 | — | — |
| 2007-08-17 | $62.39 | $111.32 | 310,400 | — | — |
| 2007-08-16 | $59.50 | $106.16 | 566,900 | — | — |
| 2007-08-15 | $56.80 | $101.34 | 235,600 | — | — |
| 2007-08-14 | $57.27 | $102.18 | 750,800 | — | — |
| 2007-08-13 | $59.15 | $105.54 | 210,200 | — | — |
| 2007-08-10 | $61.31 | $109.39 | 179,300 | — | — |
| 2007-08-09 | $60.81 | $108.50 | 460,000 | — | — |
| 2007-08-08 | $63.16 | $112.69 | 251,200 | — | — |
| 2007-08-07 | $61.89 | $110.43 | 303,500 | — | — |
| 2007-08-06 | $62.92 | $112.26 | 74,600 | — | — |
| 2007-08-03 | $61.45 | $109.64 | 233,300 | — | — |
| 2007-08-02 | $62.66 | $111.80 | 121,800 | — | — |
| 2007-08-01 | $61.80 | $110.27 | 298,400 | — | — |
| 2007-07-31 | $62.51 | $110.39 | 190,000 | — | — |
| 2007-07-30 | $62.77 | $110.85 | 214,900 | — | — |
| 2007-07-27 | $63.71 | $112.51 | 212,600 | — | — |
| 2007-07-26 | $64.45 | $113.82 | 544,200 | — | — |
| 2007-07-25 | $66.50 | $117.44 | 131,800 | — | — |
| 2007-07-24 | $66.29 | $117.07 | 181,400 | — | — |
| 2007-07-23 | $66.80 | $117.97 | 68,400 | — | — |
| 2007-07-20 | $66.99 | $118.30 | 110,300 | — | — |
| 2007-07-19 | $67.32 | $118.88 | 55,200 | — | — |
| 2007-07-18 | $67.08 | $118.46 | 91,800 | — | — |
| 2007-07-17 | $66.95 | $118.23 | 91,100 | — | — |
| 2007-07-16 | $66.43 | $117.31 | 80,500 | — | — |
| 2007-07-13 | $66.33 | $117.14 | 60,800 | — | — |
| 2007-07-12 | $66.40 | $117.26 | 68,400 | — | — |
| 2007-07-11 | $65.22 | $115.18 | 98,400 | — | — |
| 2007-07-10 | $65.78 | $116.17 | 68,000 | — | — |
| 2007-07-09 | $66.12 | $116.77 | 142,500 | — | — |
| 2007-07-06 | $65.76 | $116.13 | 78,400 | — | — |
| 2007-07-05 | $65.61 | $115.86 | 107,600 | — | — |
| 2007-07-03 | $65.47 | $115.62 | 34,700 | — | — |
| 2007-07-02 | $64.42 | $113.76 | 56,100 | — | — |
| 2007-06-29 | $64.35 | $113.64 | 102,900 | — | — |
| 2007-06-28 | $63.56 | $112.24 | 116,100 | — | — |
| 2007-06-27 | $62.85 | $110.99 | 85,700 | — | — |
| 2007-06-26 | $63.26 | $111.71 | 104,200 | — | — |
| 2007-06-25 | $63.31 | $111.80 | 65,200 | — | — |
| 2007-06-22 | $63.43 | $112.02 | 82,600 | — | — |
| 2007-06-21 | $63.29 | $111.77 | 66,900 | — | — |
| 2007-06-20 | $63.86 | $112.77 | 102,200 | — | — |
| 2007-06-19 | $64.26 | $113.48 | 94,600 | — | — |
| 2007-06-18 | $64.09 | $113.18 | 170,700 | — | — |
| 2007-06-15 | $64.43 | $113.78 | 45,400 | — | — |
| 2007-06-14 | $64.38 | $113.69 | 78,300 | — | — |
| 2007-06-13 | $64.81 | $114.45 | 99,700 | — | — |
| 2007-06-12 | $64.33 | $113.60 | 114,100 | — | — |
| 2007-06-11 | $65.55 | $115.76 | 68,100 | — | — |
| 2007-06-08 | $65.61 | $115.86 | 61,600 | — | — |
| 2007-06-07 | $64.58 | $114.05 | 150,500 | — | — |
| 2007-06-06 | $66.04 | $116.62 | 63,600 | — | — |
| 2007-06-05 | $66.59 | $117.60 | 67,800 | — | — |
| 2007-06-04 | $66.55 | $117.52 | 122,800 | — | — |
| 2007-06-01 | $66.85 | $118.05 | 86,500 | — | — |
| 2007-05-31 | $66.71 | $117.81 | 85,600 | — | — |
| 2007-05-30 | $66.41 | $117.28 | 86,600 | — | — |
| 2007-05-29 | $65.79 | $116.18 | 148,500 | — | — |
| 2007-05-25 | $66.05 | $116.64 | 137,400 | — | — |
| 2007-05-24 | $64.46 | $113.83 | 124,300 | — | — |
| 2007-05-23 | $64.90 | $114.61 | 165,500 | — | — |
| 2007-05-22 | $63.44 | $112.03 | 71,300 | — | — |
| 2007-05-21 | $63.34 | $111.86 | 47,700 | — | — |
| 2007-05-18 | $63.40 | $111.96 | 106,900 | — | — |
| 2007-05-17 | $63.09 | $111.41 | 118,900 | — | — |
| 2007-05-16 | $63.12 | $111.47 | 84,000 | — | — |
| 2007-05-15 | $63.24 | $111.68 | 101,300 | — | — |
| 2007-05-14 | $62.44 | $110.27 | 106,600 | — | — |
| 2007-05-11 | $61.72 | $109.00 | 47,600 | — | — |
| 2007-05-10 | $61.35 | $108.34 | 80,800 | — | — |
| 2007-05-09 | $61.48 | $108.57 | 125,100 | — | — |
| 2007-05-08 | $61.70 | $108.96 | 76,200 | — | — |
| 2007-05-07 | $62.08 | $109.63 | 79,000 | — | — |
| 2007-05-04 | $61.97 | $109.44 | 72,700 | — | — |
| 2007-05-03 | $61.75 | $109.05 | 82,700 | — | — |
| 2007-05-02 | $61.73 | $109.01 | 86,400 | — | — |
| 2007-05-01 | $62.40 | $109.12 | 148,700 | — | — |
| 2007-04-30 | $62.68 | $109.61 | 184,000 | — | — |
| 2007-04-27 | $62.70 | $109.65 | 176,000 | — | — |
| 2007-04-26 | $63.53 | $111.10 | 59,200 | — | — |
| 2007-04-25 | $64.41 | $112.64 | 73,300 | — | — |
| 2007-04-24 | $63.58 | $111.18 | 69,200 | — | — |
| 2007-04-23 | $64.01 | $111.94 | 82,800 | — | — |
| 2007-04-20 | $64.11 | $112.11 | 68,300 | — | — |
| 2007-04-19 | $63.96 | $111.85 | 76,600 | — | — |
| 2007-04-18 | $64.47 | $112.74 | 111,300 | — | — |
| 2007-04-17 | $63.62 | $111.25 | 83,000 | — | — |
| 2007-04-16 | $63.38 | $110.83 | 90,500 | — | — |
| 2007-04-13 | $62.52 | $109.33 | 71,100 | — | — |
| 2007-04-12 | $62.65 | $109.56 | 75,600 | — | — |
| 2007-04-11 | $62.31 | $108.96 | 99,600 | — | — |
| 2007-04-10 | $61.70 | $107.90 | 70,100 | — | — |
| 2007-04-09 | $61.28 | $107.16 | 49,700 | — | — |
| 2007-04-05 | $61.00 | $106.67 | 97,900 | — | — |
| 2007-04-04 | $60.52 | $105.83 | 45,100 | — | — |
| 2007-04-03 | $60.71 | $106.17 | 49,200 | — | — |
| 2007-04-02 | $60.58 | $105.94 | 60,700 | — | — |
| 2007-03-30 | $60.58 | $105.94 | 87,600 | — | — |
| 2007-03-29 | $60.81 | $106.34 | 91,900 | — | — |
| 2007-03-28 | $61.22 | $107.06 | 89,700 | — | — |
| 2007-03-27 | $62.15 | $108.68 | 110,700 | — | — |
| 2007-03-26 | $62.02 | $108.46 | 107,300 | — | — |
| 2007-03-23 | $61.90 | $108.25 | 69,800 | — | — |
| 2007-03-22 | $61.39 | $107.35 | 85,300 | — | — |
| 2007-03-21 | $61.66 | $107.83 | 156,200 | — | — |
| 2007-03-20 | $60.20 | $105.27 | 96,500 | — | — |
| 2007-03-19 | $59.45 | $103.96 | 50,000 | — | — |
| 2007-03-16 | $58.96 | $103.10 | 74,500 | — | — |
| 2007-03-15 | $58.78 | $102.79 | 55,700 | — | — |
| 2007-03-14 | $58.37 | $102.07 | 79,400 | — | — |
| 2007-03-13 | $58.49 | $102.28 | 62,700 | — | — |
| 2007-03-12 | $59.10 | $103.35 | 58,200 | — | — |
| 2007-03-09 | $59.24 | $103.59 | 39,900 | — | — |
| 2007-03-08 | $58.87 | $102.95 | 67,200 | — | — |
| 2007-03-07 | $58.65 | $102.56 | 81,000 | — | — |
| 2007-03-06 | $59.14 | $103.42 | 89,900 | — | — |
| 2007-03-05 | $58.85 | $102.91 | 64,800 | — | — |
| 2007-03-02 | $59.28 | $103.66 | 117,500 | — | — |
| 2007-03-01 | $59.78 | $104.54 | 125,700 | — | — |
| 2007-02-28 | $60.57 | $105.92 | 119,600 | — | — |
| 2007-02-27 | $61.48 | $107.51 | 66,300 | — | — |
| 2007-02-26 | $62.15 | $108.68 | 66,100 | — | — |
| 2007-02-23 | $62.25 | $108.86 | 100,100 | — | — |
| 2007-02-22 | $62.13 | $108.65 | 157,800 | — | — |
| 2007-02-21 | $61.95 | $108.33 | 87,700 | — | — |
| 2007-02-20 | $61.21 | $107.04 | 60,100 | — | — |
| 2007-02-16 | $61.35 | $107.28 | 57,800 | — | — |
| 2007-02-15 | $61.55 | $107.63 | 53,600 | — | — |
| 2007-02-14 | $61.35 | $107.28 | 54,400 | — | — |
| 2007-02-13 | $61.35 | $107.28 | 49,300 | — | — |
| 2007-02-12 | $60.65 | $106.06 | 96,600 | — | — |
| 2007-02-09 | $60.76 | $106.25 | 77,600 | — | — |
| 2007-02-08 | $60.26 | $105.38 | 86,300 | — | — |
| 2007-02-07 | $60.20 | $105.27 | 79,000 | — | — |
| 2007-02-06 | $59.99 | $104.91 | 33,600 | — | — |
| 2007-02-05 | $59.87 | $104.70 | 57,300 | — | — |
| 2007-02-02 | $59.48 | $104.01 | 95,500 | — | — |
| 2007-02-01 | $59.82 | $104.61 | 74,700 | — | — |
| 2007-01-31 | $59.60 | $104.22 | 73,900 | — | — |
| 2007-01-30 | $60.05 | $104.05 | 289,300 | — | — |
| 2007-01-29 | $59.75 | $103.53 | 280,100 | — | — |
| 2007-01-26 | $60.17 | $104.26 | 44,700 | — | — |
| 2007-01-25 | $60.00 | $103.96 | 292,300 | — | — |
| 2007-01-24 | $59.97 | $103.91 | 60,800 | — | — |
| 2007-01-23 | $59.58 | $103.23 | 65,500 | — | — |
| 2007-01-22 | $59.23 | $102.63 | 69,300 | — | — |
| 2007-01-19 | $59.46 | $103.03 | 84,300 | — | — |
| 2007-01-18 | $58.92 | $102.09 | 77,900 | — | — |
| 2007-01-17 | $58.93 | $102.11 | 52,900 | — | — |
| 2007-01-16 | $58.83 | $101.93 | 54,600 | — | — |
| 2007-01-12 | $59.05 | $102.31 | 64,300 | — | — |
| 2007-01-11 | $58.20 | $100.84 | 60,400 | — | — |
| 2007-01-10 | $58.14 | $100.74 | 59,400 | — | — |
| 2007-01-09 | $58.46 | $101.29 | 89,100 | — | — |
| 2007-01-08 | $58.33 | $101.07 | 61,900 | — | — |
| 2007-01-05 | $58.55 | $101.45 | 122,100 | — | — |
| 2007-01-04 | $58.79 | $101.86 | 359,600 | — | — |
| 2007-01-03 | $59.17 | $102.52 | 128,200 | — | — |