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
- 1996-05-09 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 | $94.72 | $94.72 | 1,050,000 | — | — |
| 2007-12-28 | $93.70 | $93.70 | 940,000 | — | — |
| 2007-12-27 | $91.46 | $91.46 | 630,000 | — | — |
| 2007-12-26 | $91.40 | $91.40 | 1,190,000 | — | — |
| 2007-12-24 | $90.80 | $90.80 | 745,000 | — | — |
| 2007-12-21 | $89.50 | $89.50 | 1,385,000 | — | — |
| 2007-12-20 | $88.82 | $88.82 | 1,190,000 | — | — |
| 2007-12-19 | $89.56 | $89.56 | 595,000 | — | — |
| 2007-12-18 | $90.20 | $90.20 | 2,215,000 | — | — |
| 2007-12-17 | $90.50 | $90.50 | 1,975,000 | — | — |
| 2007-12-14 | $95.08 | $95.08 | 1,515,000 | — | — |
| 2007-12-13 | $94.70 | $94.70 | 1,525,000 | — | — |
| 2007-12-12 | $96.18 | $96.18 | 1,675,000 | — | — |
| 2007-12-11 | $98.44 | $98.44 | 1,085,000 | — | — |
| 2007-12-10 | $99.70 | $99.70 | 1,075,000 | — | — |
| 2007-12-07 | $99.00 | $99.00 | 1,650,000 | — | — |
| 2007-12-06 | $99.02 | $99.02 | 1,170,000 | — | — |
| 2007-12-05 | $98.10 | $98.10 | 1,645,000 | — | — |
| 2007-12-04 | $96.45 | $96.45 | 1,505,000 | — | — |
| 2007-12-03 | $95.00 | $95.00 | 1,575,000 | — | — |
| 2007-11-30 | $93.80 | $93.80 | 1,035,000 | — | — |
| 2007-11-29 | $92.76 | $92.76 | 760,000 | — | — |
| 2007-11-28 | $91.50 | $91.50 | 1,600,000 | — | — |
| 2007-11-27 | $91.54 | $91.54 | 975,000 | — | — |
| 2007-11-26 | $91.26 | $91.26 | 1,490,000 | — | — |
| 2007-11-23 | $89.50 | $89.50 | 525,000 | — | — |
| 2007-11-21 | $89.43 | $89.43 | 1,495,000 | — | — |
| 2007-11-20 | $91.03 | $91.03 | 1,270,000 | — | — |
| 2007-11-19 | $91.30 | $91.30 | 1,005,000 | — | — |
| 2007-11-16 | $90.88 | $90.88 | 895,000 | — | — |
| 2007-11-15 | $90.11 | $90.11 | 1,190,000 | — | — |
| 2007-11-14 | $91.40 | $91.40 | 2,000,000 | — | — |
| 2007-11-13 | $90.48 | $90.48 | 1,615,000 | — | — |
| 2007-11-12 | $89.38 | $89.38 | 1,550,000 | — | — |
| 2007-11-09 | $88.66 | $88.66 | 1,705,000 | — | — |
| 2007-11-08 | $89.70 | $89.70 | 1,675,000 | — | — |
| 2007-11-07 | $90.06 | $90.06 | 1,065,000 | — | — |
| 2007-11-06 | $89.47 | $89.47 | 2,340,000 | — | — |
| 2007-11-05 | $88.74 | $88.74 | 1,840,000 | — | — |
| 2007-11-02 | $88.04 | $88.04 | 865,000 | — | — |
| 2007-11-01 | $87.54 | $87.54 | 1,405,000 | — | — |
| 2007-10-31 | $88.28 | $88.28 | 1,035,000 | — | — |
| 2007-10-30 | $85.80 | $85.80 | 495,000 | — | — |
| 2007-10-29 | $85.46 | $85.46 | 600,000 | — | — |
| 2007-10-26 | $84.66 | $84.66 | 750,000 | — | — |
| 2007-10-25 | $85.05 | $85.05 | 745,000 | — | — |
| 2007-10-24 | $84.94 | $84.94 | 520,000 | — | — |
| 2007-10-23 | $85.12 | $85.12 | 760,000 | — | — |
| 2007-10-22 | $84.26 | $84.26 | 555,000 | — | — |
| 2007-10-19 | $84.86 | $84.86 | 805,000 | — | — |
| 2007-10-18 | $86.00 | $86.00 | 865,000 | — | — |
| 2007-10-17 | $86.70 | $86.70 | 1,735,000 | — | — |
| 2007-10-16 | $84.64 | $84.64 | 695,000 | — | — |
| 2007-10-15 | $84.16 | $84.16 | 1,010,000 | — | — |
| 2007-10-12 | $84.68 | $84.68 | 1,620,000 | — | — |
| 2007-10-11 | $83.90 | $83.90 | 645,000 | — | — |
| 2007-10-10 | $83.20 | $83.20 | 1,115,000 | — | — |
| 2007-10-09 | $81.78 | $81.78 | 1,010,000 | — | — |
| 2007-10-08 | $82.20 | $82.20 | 1,035,000 | — | — |
| 2007-10-05 | $80.58 | $80.58 | 950,000 | — | — |
| 2007-10-04 | $79.40 | $79.40 | 925,000 | — | — |
| 2007-10-03 | $79.64 | $79.64 | 630,000 | — | — |
| 2007-10-02 | $79.93 | $79.93 | 790,000 | — | — |
| 2007-10-01 | $79.18 | $79.18 | 765,000 | — | — |
| 2007-09-28 | $79.04 | $79.04 | 760,000 | — | — |
| 2007-09-27 | $78.27 | $78.27 | 730,000 | — | — |
| 2007-09-26 | $77.98 | $77.98 | 925,000 | — | — |
| 2007-09-25 | $77.89 | $77.89 | 575,000 | — | — |
| 2007-09-24 | $78.08 | $78.08 | 1,165,000 | — | — |
| 2007-09-21 | $77.80 | $77.80 | 990,000 | — | — |
| 2007-09-20 | $78.30 | $78.30 | 790,000 | — | — |
| 2007-09-19 | $78.00 | $78.00 | 1,145,000 | — | — |
| 2007-09-18 | $79.04 | $79.04 | 1,070,000 | — | — |
| 2007-09-17 | $78.95 | $78.95 | 490,000 | — | — |
| 2007-09-14 | $79.92 | $79.92 | 755,000 | — | — |
| 2007-09-13 | $79.14 | $79.14 | 405,000 | — | — |
| 2007-09-12 | $78.97 | $78.97 | 455,000 | — | — |
| 2007-09-11 | $78.97 | $78.97 | 450,000 | — | — |
| 2007-09-10 | $78.86 | $78.86 | 755,000 | — | — |
| 2007-09-07 | $79.59 | $79.59 | 530,000 | — | — |
| 2007-09-06 | $79.99 | $79.99 | 465,000 | — | — |
| 2007-09-05 | $79.58 | $79.58 | 355,000 | — | — |
| 2007-09-04 | $79.14 | $79.14 | 990,000 | — | — |
| 2007-08-31 | $77.80 | $77.80 | 1,300,000 | — | — |
| 2007-08-30 | $78.96 | $78.96 | 315,000 | — | — |
| 2007-08-29 | $79.00 | $79.00 | 475,000 | — | — |
| 2007-08-28 | $79.30 | $79.30 | 500,000 | — | — |
| 2007-08-27 | $79.31 | $79.31 | 1,350,000 | — | — |
| 2007-08-24 | $79.90 | $79.90 | 625,000 | — | — |
| 2007-08-23 | $78.90 | $78.90 | 560,000 | — | — |
| 2007-08-22 | $78.78 | $78.78 | 990,000 | — | — |
| 2007-08-21 | $79.65 | $79.65 | 1,105,000 | — | — |
| 2007-08-20 | $79.24 | $79.24 | 1,035,000 | — | — |
| 2007-08-17 | $78.96 | $78.96 | 1,290,000 | — | — |
| 2007-08-16 | $75.83 | $75.83 | 2,175,000 | — | — |
| 2007-08-15 | $73.10 | $73.10 | 615,000 | — | — |
| 2007-08-14 | $72.57 | $72.57 | 630,000 | — | — |
| 2007-08-13 | $72.78 | $72.78 | 430,000 | — | — |
| 2007-08-10 | $72.50 | $72.50 | 1,175,000 | — | — |
| 2007-08-09 | $72.86 | $72.86 | 940,000 | — | — |
| 2007-08-08 | $73.74 | $73.74 | 710,000 | — | — |
| 2007-08-07 | $73.84 | $73.84 | 1,165,000 | — | — |
| 2007-08-06 | $73.40 | $73.40 | 1,680,000 | — | — |
| 2007-08-03 | $71.98 | $71.98 | 1,165,000 | — | — |
| 2007-08-02 | $71.76 | $71.76 | 385,000 | — | — |
| 2007-08-01 | $71.99 | $71.99 | 355,000 | — | — |
| 2007-07-31 | $72.08 | $72.08 | 590,000 | — | — |
| 2007-07-30 | $71.98 | $71.98 | 610,000 | — | — |
| 2007-07-27 | $72.30 | $72.30 | 710,000 | — | — |
| 2007-07-26 | $71.91 | $71.91 | 1,795,000 | — | — |
| 2007-07-25 | $72.77 | $72.77 | 540,000 | — | — |
| 2007-07-24 | $72.72 | $72.72 | 500,000 | — | — |
| 2007-07-23 | $72.77 | $72.77 | 470,000 | — | — |
| 2007-07-20 | $72.85 | $72.85 | 530,000 | — | — |
| 2007-07-19 | $72.76 | $72.76 | 685,000 | — | — |
| 2007-07-18 | $72.98 | $72.98 | 750,000 | — | — |
| 2007-07-17 | $73.26 | $73.26 | 310,000 | — | — |
| 2007-07-16 | $73.08 | $73.08 | 635,000 | — | — |
| 2007-07-13 | $73.55 | $73.55 | 450,000 | — | — |
| 2007-07-12 | $73.55 | $73.55 | 475,000 | — | — |
| 2007-07-11 | $73.80 | $73.80 | 305,000 | — | — |
| 2007-07-10 | $74.08 | $74.08 | 495,000 | — | — |
| 2007-07-09 | $74.28 | $74.28 | 590,000 | — | — |
| 2007-07-06 | $74.10 | $74.10 | 475,000 | — | — |
| 2007-07-05 | $73.36 | $73.36 | 585,000 | — | — |
| 2007-07-03 | $72.74 | $72.74 | 175,000 | — | — |
| 2007-07-02 | $72.49 | $72.49 | 390,000 | — | — |
| 2007-06-29 | $72.10 | $72.10 | 485,000 | — | — |
| 2007-06-28 | $71.84 | $71.84 | 405,000 | — | — |
| 2007-06-27 | $71.20 | $71.20 | 310,000 | — | — |
| 2007-06-26 | $70.81 | $70.81 | 465,000 | — | — |
| 2007-06-25 | $71.06 | $71.06 | 535,000 | — | — |
| 2007-06-22 | $71.56 | $71.56 | 505,000 | — | — |
| 2007-06-21 | $71.88 | $71.88 | 840,000 | — | — |
| 2007-06-20 | $72.23 | $72.23 | 555,000 | — | — |
| 2007-06-19 | $72.57 | $72.57 | 580,000 | — | — |
| 2007-06-18 | $72.28 | $72.28 | 370,000 | — | — |
| 2007-06-15 | $72.44 | $72.44 | 625,000 | — | — |
| 2007-06-14 | $72.42 | $72.42 | 345,000 | — | — |
| 2007-06-13 | $72.50 | $72.50 | 420,000 | — | — |
| 2007-06-12 | $72.36 | $72.36 | 630,000 | — | — |
| 2007-06-11 | $72.63 | $72.63 | 400,000 | — | — |
| 2007-06-08 | $72.24 | $72.24 | 680,000 | — | — |
| 2007-06-07 | $72.54 | $72.54 | 1,070,000 | — | — |
| 2007-06-06 | $72.12 | $72.12 | 650,000 | — | — |
| 2007-06-05 | $72.38 | $72.38 | 755,000 | — | — |
| 2007-06-04 | $72.89 | $72.89 | 395,000 | — | — |
| 2007-06-01 | $72.70 | $72.70 | 935,000 | — | — |
| 2007-05-31 | $72.50 | $72.50 | 325,000 | — | — |
| 2007-05-30 | $72.56 | $72.56 | 440,000 | — | — |
| 2007-05-29 | $72.68 | $72.68 | 400,000 | — | — |
| 2007-05-25 | $73.20 | $73.20 | 475,000 | — | — |
| 2007-05-24 | $72.45 | $72.45 | 470,000 | — | — |
| 2007-05-23 | $72.78 | $72.78 | 345,000 | — | — |
| 2007-05-22 | $72.87 | $72.87 | 755,000 | — | — |
| 2007-05-21 | $72.62 | $72.62 | 745,000 | — | — |
| 2007-05-18 | $72.09 | $72.09 | 1,410,000 | — | — |
| 2007-05-17 | $72.26 | $72.26 | 645,000 | — | — |
| 2007-05-16 | $72.60 | $72.60 | 690,000 | — | — |
| 2007-05-15 | $72.66 | $72.66 | 360,000 | — | — |
| 2007-05-14 | $72.80 | $72.80 | 590,000 | — | — |
| 2007-05-11 | $73.36 | $73.36 | 495,000 | — | — |
| 2007-05-10 | $72.74 | $72.74 | 790,000 | — | — |
| 2007-05-09 | $72.74 | $72.74 | 990,000 | — | — |
| 2007-05-08 | $72.36 | $72.36 | 925,000 | — | — |
| 2007-05-07 | $73.58 | $73.58 | 775,000 | — | — |
| 2007-05-04 | $72.62 | $72.62 | 540,000 | — | — |
| 2007-05-03 | $72.36 | $72.36 | 600,000 | — | — |
| 2007-05-02 | $72.38 | $72.38 | 400,000 | — | — |
| 2007-05-01 | $72.12 | $72.12 | 870,000 | — | — |
| 2007-04-30 | $72.56 | $72.56 | 430,000 | — | — |
| 2007-04-27 | $72.59 | $72.59 | 280,000 | — | — |
| 2007-04-26 | $72.56 | $72.56 | 460,000 | — | — |
| 2007-04-25 | $72.40 | $72.40 | 780,000 | — | — |
| 2007-04-24 | $72.48 | $72.48 | 790,000 | — | — |
| 2007-04-23 | $72.72 | $72.72 | 670,000 | — | — |
| 2007-04-20 | $72.56 | $72.56 | 555,000 | — | — |
| 2007-04-19 | $72.66 | $72.66 | 560,000 | — | — |
| 2007-04-18 | $72.90 | $72.90 | 830,000 | — | — |
| 2007-04-17 | $73.34 | $73.34 | 670,000 | — | — |
| 2007-04-16 | $73.35 | $73.35 | 560,000 | — | — |
| 2007-04-13 | $73.20 | $73.20 | 375,000 | — | — |
| 2007-04-12 | $73.20 | $73.20 | 430,000 | — | — |
| 2007-04-11 | $73.08 | $73.08 | 515,000 | — | — |
| 2007-04-10 | $73.30 | $73.30 | 440,000 | — | — |
| 2007-04-09 | $72.70 | $72.70 | 565,000 | — | — |
| 2007-04-05 | $72.52 | $72.52 | 300,000 | — | — |
| 2007-04-04 | $72.58 | $72.58 | 240,000 | — | — |
| 2007-04-03 | $72.36 | $72.36 | 390,000 | — | — |
| 2007-04-02 | $72.06 | $72.06 | 700,000 | — | — |
| 2007-03-30 | $72.80 | $72.80 | 430,000 | — | — |
| 2007-03-29 | $72.07 | $72.07 | 375,000 | — | — |
| 2007-03-28 | $72.08 | $72.08 | 645,000 | — | — |
| 2007-03-27 | $72.10 | $72.10 | 560,000 | — | — |
| 2007-03-26 | $72.07 | $72.07 | 445,000 | — | — |
| 2007-03-23 | $72.01 | $72.01 | 400,000 | — | — |
| 2007-03-22 | $72.18 | $72.18 | 350,000 | — | — |
| 2007-03-21 | $72.88 | $72.88 | 1,010,000 | — | — |
| 2007-03-20 | $71.98 | $71.98 | 725,000 | — | — |
| 2007-03-19 | $71.98 | $71.98 | 765,000 | — | — |
| 2007-03-16 | $70.64 | $70.64 | 625,000 | — | — |
| 2007-03-15 | $71.00 | $71.00 | 425,000 | — | — |
| 2007-03-14 | $71.24 | $71.24 | 1,030,000 | — | — |
| 2007-03-13 | $72.06 | $72.06 | 490,000 | — | — |
| 2007-03-12 | $72.88 | $72.88 | 565,000 | — | — |
| 2007-03-09 | $72.92 | $72.92 | 530,000 | — | — |
| 2007-03-08 | $72.66 | $72.66 | 550,000 | — | — |
| 2007-03-07 | $71.88 | $71.88 | 440,000 | — | — |
| 2007-03-06 | $71.52 | $71.52 | 615,000 | — | — |
| 2007-03-05 | $71.24 | $71.24 | 680,000 | — | — |
| 2007-03-02 | $71.24 | $71.24 | 675,000 | — | — |
| 2007-03-01 | $71.08 | $71.08 | 800,000 | — | — |
| 2007-02-28 | $70.46 | $70.46 | 1,580,000 | — | — |
| 2007-02-27 | $69.58 | $69.58 | 3,035,000 | — | — |
| 2007-02-26 | $71.16 | $71.16 | 895,000 | — | — |
| 2007-02-23 | $71.24 | $71.24 | 840,000 | — | — |
| 2007-02-22 | $71.50 | $71.50 | 430,000 | — | — |
| 2007-02-21 | $71.74 | $71.74 | 710,000 | — | — |
| 2007-02-20 | $72.66 | $72.66 | 475,000 | — | — |
| 2007-02-16 | $72.40 | $72.40 | 920,000 | — | — |
| 2007-02-15 | $71.20 | $71.20 | 1,300,000 | — | — |
| 2007-02-14 | $72.20 | $72.20 | 795,000 | — | — |
| 2007-02-13 | $72.20 | $72.20 | 450,000 | — | — |
| 2007-02-12 | $72.48 | $72.48 | 410,000 | — | — |
| 2007-02-09 | $72.70 | $72.70 | 715,000 | — | — |
| 2007-02-08 | $72.22 | $72.22 | 495,000 | — | — |
| 2007-02-07 | $72.48 | $72.48 | 735,000 | — | — |
| 2007-02-06 | $72.64 | $72.64 | 730,000 | — | — |
| 2007-02-05 | $72.49 | $72.49 | 580,000 | — | — |
| 2007-02-02 | $72.64 | $72.64 | 890,000 | — | — |
| 2007-02-01 | $73.62 | $73.62 | 650,000 | — | — |
| 2007-01-31 | $73.35 | $73.35 | 1,115,000 | — | — |
| 2007-01-30 | $72.72 | $72.72 | 765,000 | — | — |
| 2007-01-29 | $72.14 | $72.14 | 730,000 | — | — |
| 2007-01-26 | $70.91 | $70.91 | 790,000 | — | — |
| 2007-01-25 | $71.72 | $71.72 | 560,000 | — | — |
| 2007-01-24 | $71.62 | $71.62 | 1,285,000 | — | — |
| 2007-01-23 | $72.48 | $72.48 | 720,000 | — | — |
| 2007-01-22 | $72.80 | $72.80 | 675,000 | — | — |
| 2007-01-19 | $73.12 | $73.12 | 420,000 | — | — |
| 2007-01-18 | $72.67 | $72.67 | 515,000 | — | — |
| 2007-01-17 | $72.41 | $72.41 | 730,000 | — | — |
| 2007-01-16 | $72.38 | $72.38 | 800,000 | — | — |
| 2007-01-12 | $73.36 | $73.36 | 460,000 | — | — |
| 2007-01-11 | $73.40 | $73.40 | 570,000 | — | — |
| 2007-01-10 | $73.02 | $73.02 | 775,000 | — | — |
| 2007-01-09 | $73.00 | $73.00 | 610,000 | — | — |
| 2007-01-08 | $71.72 | $71.72 | 760,000 | — | — |
| 2007-01-05 | $71.56 | $71.56 | 930,000 | — | — |
| 2007-01-04 | $72.20 | $72.20 | 1,070,000 | — | — |
| 2007-01-03 | $72.86 | $72.86 | 1,385,000 | — | — |