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
- 1998-10-06 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 | $59.58 | $76.88 | 28,433 | — | — |
| 2007-12-28 | $59.67 | $76.99 | 23,533 | — | — |
| 2007-12-27 | $60.33 | $77.85 | 26,933 | — | — |
| 2007-12-26 | $63.99 | $82.57 | 21,167 | — | — |
| 2007-12-24 | $63.09 | $81.41 | 15,233 | — | — |
| 2007-12-21 | $63.09 | $81.41 | 95,533 | — | — |
| 2007-12-20 | $60.09 | $77.54 | 62,533 | — | — |
| 2007-12-19 | $61.47 | $79.32 | 20,700 | — | — |
| 2007-12-18 | $60.54 | $78.12 | 27,333 | — | — |
| 2007-12-17 | $58.95 | $76.07 | 22,100 | — | — |
| 2007-12-14 | $59.91 | $77.30 | 40,200 | — | — |
| 2007-12-13 | $59.91 | $77.30 | 88,533 | — | — |
| 2007-12-12 | $61.98 | $79.98 | 35,200 | — | — |
| 2007-12-11 | $59.31 | $76.53 | 45,067 | — | — |
| 2007-12-10 | $63.12 | $81.45 | 9,600 | — | — |
| 2007-12-07 | $63.54 | $81.99 | 18,933 | — | — |
| 2007-12-06 | $63.57 | $82.03 | 24,767 | — | — |
| 2007-12-05 | $61.65 | $79.55 | 11,667 | — | — |
| 2007-12-04 | $60.33 | $77.85 | 17,833 | — | — |
| 2007-12-03 | $61.98 | $79.98 | 27,300 | — | — |
| 2007-11-30 | $62.67 | $80.87 | 67,100 | — | — |
| 2007-11-29 | $64.11 | $82.72 | 29,633 | — | — |
| 2007-11-28 | $66.57 | $85.90 | 48,000 | — | — |
| 2007-11-27 | $62.37 | $80.48 | 40,867 | — | — |
| 2007-11-26 | $60.00 | $77.42 | 35,200 | — | — |
| 2007-11-23 | $63.12 | $81.45 | 6,900 | — | — |
| 2007-11-21 | $60.84 | $78.50 | 48,767 | — | — |
| 2007-11-20 | $60.75 | $78.39 | 42,467 | — | — |
| 2007-11-19 | $62.16 | $80.21 | 23,900 | — | — |
| 2007-11-16 | $62.82 | $81.06 | 49,300 | — | — |
| 2007-11-15 | $63.51 | $81.95 | 14,767 | — | — |
| 2007-11-14 | $63.96 | $82.53 | 19,033 | — | — |
| 2007-11-13 | $65.49 | $84.50 | 43,433 | — | — |
| 2007-11-12 | $62.97 | $81.25 | 26,833 | — | — |
| 2007-11-09 | $61.17 | $78.93 | 29,700 | — | — |
| 2007-11-08 | $62.07 | $80.09 | 26,700 | — | — |
| 2007-11-07 | $57.69 | $74.44 | 39,400 | — | — |
| 2007-11-06 | $60.27 | $77.77 | 27,667 | — | — |
| 2007-11-05 | $58.98 | $76.10 | 49,567 | — | — |
| 2007-11-02 | $59.43 | $76.69 | 57,200 | — | — |
| 2007-11-01 | $59.40 | $76.65 | 53,500 | — | — |
| 2007-10-31 | $62.19 | $80.25 | 23,167 | — | — |
| 2007-10-30 | $62.46 | $80.59 | 24,500 | — | — |
| 2007-10-29 | $63.57 | $82.03 | 18,833 | — | — |
| 2007-10-26 | $63.75 | $82.26 | 29,067 | — | — |
| 2007-10-25 | $62.40 | $80.52 | 18,733 | — | — |
| 2007-10-24 | $63.36 | $81.76 | 38,000 | — | — |
| 2007-10-23 | $61.62 | $79.51 | 32,033 | — | — |
| 2007-10-22 | $64.62 | $83.38 | 17,467 | — | — |
| 2007-10-19 | $61.44 | $79.28 | 27,367 | — | — |
| 2007-10-18 | $65.31 | $83.58 | 25,633 | — | — |
| 2007-10-17 | $66.21 | $84.73 | 19,500 | — | — |
| 2007-10-16 | $65.76 | $84.15 | 17,000 | — | — |
| 2007-10-15 | $66.15 | $84.65 | 17,433 | — | — |
| 2007-10-12 | $68.16 | $87.22 | 25,100 | — | — |
| 2007-10-11 | $67.59 | $86.49 | 17,433 | — | — |
| 2007-10-10 | $68.73 | $87.95 | 11,900 | — | — |
| 2007-10-09 | $69.00 | $88.30 | 22,467 | — | — |
| 2007-10-08 | $67.23 | $86.03 | 8,500 | — | — |
| 2007-10-05 | $68.91 | $88.18 | 23,933 | — | — |
| 2007-10-04 | $67.17 | $85.96 | 12,333 | — | — |
| 2007-10-03 | $66.45 | $85.03 | 22,833 | — | — |
| 2007-10-02 | $68.58 | $87.76 | 19,200 | — | — |
| 2007-10-01 | $67.92 | $86.92 | 28,567 | — | — |
| 2007-09-28 | $65.73 | $84.11 | 45,000 | — | — |
| 2007-09-27 | $67.53 | $86.42 | 9,700 | — | — |
| 2007-09-26 | $66.57 | $85.19 | 9,800 | — | — |
| 2007-09-25 | $65.40 | $83.69 | 16,967 | — | — |
| 2007-09-24 | $64.08 | $82.00 | 16,300 | — | — |
| 2007-09-21 | $66.78 | $85.46 | 48,867 | — | — |
| 2007-09-20 | $65.97 | $84.42 | 12,333 | — | — |
| 2007-09-19 | $67.53 | $86.42 | 35,633 | — | — |
| 2007-09-18 | $65.70 | $84.07 | 29,233 | — | — |
| 2007-09-17 | $61.95 | $79.28 | 10,867 | — | — |
| 2007-09-14 | $63.00 | $80.62 | 31,567 | — | — |
| 2007-09-13 | $61.89 | $79.20 | 37,200 | — | — |
| 2007-09-12 | $62.28 | $79.70 | 38,167 | — | — |
| 2007-09-11 | $63.42 | $81.16 | 43,333 | — | — |
| 2007-09-10 | $61.02 | $78.09 | 31,800 | — | — |
| 2007-09-07 | $62.07 | $79.43 | 41,700 | — | — |
| 2007-09-06 | $61.65 | $78.89 | 38,633 | — | — |
| 2007-09-05 | $60.84 | $77.86 | 46,100 | — | — |
| 2007-09-04 | $62.58 | $80.08 | 86,900 | — | — |
| 2007-08-31 | $59.10 | $75.63 | 310,667 | — | — |
| 2007-08-30 | $63.21 | $80.89 | 52,933 | — | — |
| 2007-08-29 | $62.37 | $79.81 | 17,000 | — | — |
| 2007-08-28 | $62.67 | $80.20 | 13,433 | — | — |
| 2007-08-27 | $64.47 | $82.50 | 10,700 | — | — |
| 2007-08-24 | $66.09 | $84.57 | 6,433 | — | — |
| 2007-08-23 | $64.68 | $82.77 | 12,867 | — | — |
| 2007-08-22 | $64.59 | $82.65 | 16,100 | — | — |
| 2007-08-21 | $66.24 | $84.77 | 5,067 | — | — |
| 2007-08-20 | $65.85 | $84.27 | 11,667 | — | — |
| 2007-08-17 | $65.28 | $83.54 | 48,467 | — | — |
| 2007-08-16 | $63.00 | $80.62 | 26,967 | — | — |
| 2007-08-15 | $61.47 | $78.66 | 12,833 | — | — |
| 2007-08-14 | $61.98 | $79.31 | 9,967 | — | — |
| 2007-08-13 | $61.02 | $78.09 | 11,667 | — | — |
| 2007-08-10 | $62.73 | $80.27 | 36,167 | — | — |
| 2007-08-09 | $61.77 | $79.05 | 34,400 | — | — |
| 2007-08-08 | $62.25 | $79.66 | 65,967 | — | — |
| 2007-08-07 | $59.37 | $75.97 | 26,233 | — | — |
| 2007-08-06 | $59.88 | $76.63 | 39,800 | — | — |
| 2007-08-03 | $59.58 | $76.24 | 40,400 | — | — |
| 2007-08-02 | $60.69 | $77.66 | 18,700 | — | — |
| 2007-08-01 | $59.07 | $75.59 | 32,033 | — | — |
| 2007-07-31 | $58.08 | $74.32 | 63,633 | — | — |
| 2007-07-30 | $58.26 | $74.55 | 7,600 | — | — |
| 2007-07-27 | $57.66 | $73.79 | 45,867 | — | — |
| 2007-07-26 | $56.94 | $72.86 | 24,233 | — | — |
| 2007-07-25 | $58.29 | $74.59 | 10,933 | — | — |
| 2007-07-24 | $58.50 | $74.86 | 49,933 | — | — |
| 2007-07-23 | $58.71 | $75.13 | 20,067 | — | — |
| 2007-07-20 | $58.38 | $74.71 | 40,200 | — | — |
| 2007-07-19 | $59.10 | $75.63 | 23,700 | — | — |
| 2007-07-18 | $59.07 | $75.59 | 19,900 | — | — |
| 2007-07-17 | $58.65 | $75.05 | 7,633 | — | — |
| 2007-07-16 | $58.17 | $74.44 | 9,067 | — | — |
| 2007-07-13 | $59.22 | $75.78 | 2,833 | — | — |
| 2007-07-12 | $59.91 | $75.97 | 13,033 | — | — |
| 2007-07-11 | $57.75 | $73.24 | 9,633 | — | — |
| 2007-07-10 | $57.78 | $73.27 | 12,133 | — | — |
| 2007-07-09 | $59.52 | $75.48 | 4,367 | — | — |
| 2007-07-06 | $59.88 | $75.94 | 1,467 | — | — |
| 2007-07-05 | $60.09 | $76.20 | 2,233 | — | — |
| 2007-07-03 | $60.78 | $77.08 | 2,367 | — | — |
| 2007-07-02 | $60.48 | $76.70 | 5,167 | — | — |
| 2007-06-29 | $59.97 | $76.05 | 15,933 | — | — |
| 2007-06-28 | $62.70 | $79.51 | 14,433 | — | — |
| 2007-06-27 | $62.67 | $79.47 | 10,067 | — | — |
| 2007-06-26 | $60.00 | $76.09 | 15,567 | — | — |
| 2007-06-25 | $60.03 | $76.13 | 21,600 | — | — |
| 2007-06-22 | $61.38 | $77.84 | 80,700 | — | — |
| 2007-06-21 | $59.88 | $75.94 | 4,767 | — | — |
| 2007-06-20 | $59.94 | $76.01 | 8,067 | — | — |
| 2007-06-19 | $61.44 | $77.91 | 17,767 | — | — |
| 2007-06-18 | $61.23 | $77.65 | 5,833 | — | — |
| 2007-06-15 | $61.47 | $77.95 | 38,033 | — | — |
| 2007-06-14 | $60.69 | $76.96 | 6,500 | — | — |
| 2007-06-13 | $60.54 | $76.77 | 7,200 | — | — |
| 2007-06-12 | $59.22 | $75.10 | 9,433 | — | — |
| 2007-06-11 | $59.73 | $75.75 | 13,100 | — | — |
| 2007-06-08 | $59.82 | $75.86 | 4,967 | — | — |
| 2007-06-07 | $58.80 | $74.57 | 9,867 | — | — |
| 2007-06-06 | $59.25 | $75.14 | 5,600 | — | — |
| 2007-06-05 | $59.49 | $75.44 | 8,667 | — | — |
| 2007-06-04 | $60.69 | $76.96 | 4,433 | — | — |
| 2007-06-01 | $60.18 | $76.32 | 7,733 | — | — |
| 2007-05-31 | $60.09 | $76.20 | 12,533 | — | — |
| 2007-05-30 | $60.21 | $76.35 | 10,167 | — | — |
| 2007-05-29 | $60.09 | $76.20 | 7,133 | — | — |
| 2007-05-25 | $59.97 | $76.05 | 3,800 | — | — |
| 2007-05-24 | $59.70 | $75.71 | 15,067 | — | — |
| 2007-05-23 | $59.67 | $75.67 | 4,667 | — | — |
| 2007-05-22 | $60.00 | $76.09 | 7,767 | — | — |
| 2007-05-21 | $59.34 | $75.25 | 15,867 | — | — |
| 2007-05-18 | $58.29 | $73.92 | 14,567 | — | — |
| 2007-05-17 | $57.84 | $73.35 | 10,467 | — | — |
| 2007-05-16 | $58.17 | $73.77 | 14,767 | — | — |
| 2007-05-15 | $57.93 | $73.46 | 10,533 | — | — |
| 2007-05-14 | $59.13 | $74.99 | 9,467 | — | — |
| 2007-05-11 | $59.58 | $75.56 | 4,700 | — | — |
| 2007-05-10 | $58.50 | $74.19 | 11,133 | — | — |
| 2007-05-09 | $60.69 | $76.96 | 1,400 | — | — |
| 2007-05-08 | $60.66 | $76.93 | 5,233 | — | — |
| 2007-05-07 | $61.26 | $77.69 | 7,533 | — | — |
| 2007-05-04 | $61.95 | $78.56 | 6,233 | — | — |
| 2007-05-03 | $61.53 | $78.03 | 9,400 | — | — |
| 2007-05-02 | $62.94 | $79.82 | 6,700 | — | — |
| 2007-05-01 | $61.65 | $78.18 | 7,833 | — | — |
| 2007-04-30 | $60.33 | $76.51 | 15,767 | — | — |
| 2007-04-27 | $61.17 | $77.57 | 7,933 | — | — |
| 2007-04-26 | $61.65 | $78.18 | 7,933 | — | — |
| 2007-04-25 | $61.62 | $78.14 | 6,400 | — | — |
| 2007-04-24 | $61.65 | $78.18 | 6,567 | — | — |
| 2007-04-23 | $61.95 | $78.56 | 9,600 | — | — |
| 2007-04-20 | $62.58 | $79.36 | 8,400 | — | — |
| 2007-04-19 | $61.38 | $77.84 | 4,333 | — | — |
| 2007-04-18 | $63.00 | $79.89 | 25,733 | — | — |
| 2007-04-17 | $62.64 | $79.44 | 5,333 | — | — |
| 2007-04-16 | $62.82 | $79.66 | 14,500 | — | — |
| 2007-04-13 | $60.72 | $77.00 | 3,367 | — | — |
| 2007-04-12 | $61.47 | $77.27 | 4,267 | — | — |
| 2007-04-11 | $60.75 | $76.36 | 6,200 | — | — |
| 2007-04-10 | $62.55 | $78.63 | 1,900 | — | — |
| 2007-04-09 | $62.55 | $78.63 | 14,667 | — | — |
| 2007-04-05 | $63.06 | $79.27 | 2,733 | — | — |
| 2007-04-04 | $63.99 | $80.44 | 3,300 | — | — |
| 2007-04-03 | $64.80 | $81.45 | 4,167 | — | — |
| 2007-04-02 | $63.09 | $79.30 | 3,767 | — | — |
| 2007-03-30 | $64.29 | $80.81 | 10,033 | — | — |
| 2007-03-29 | $64.47 | $81.04 | 2,600 | — | — |
| 2007-03-28 | $63.69 | $80.06 | 6,000 | — | — |
| 2007-03-27 | $65.19 | $81.94 | 2,333 | — | — |
| 2007-03-26 | $65.91 | $82.85 | 2,133 | — | — |
| 2007-03-23 | $65.94 | $82.89 | 6,033 | — | — |
| 2007-03-22 | $66.15 | $83.15 | 3,767 | — | — |
| 2007-03-21 | $66.06 | $83.04 | 7,167 | — | — |
| 2007-03-20 | $64.89 | $81.57 | 2,233 | — | — |
| 2007-03-19 | $64.56 | $81.15 | 7,267 | — | — |
| 2007-03-16 | $64.05 | $80.51 | 30,133 | — | — |
| 2007-03-15 | $64.44 | $81.00 | 6,300 | — | — |
| 2007-03-14 | $63.75 | $80.13 | 5,933 | — | — |
| 2007-03-13 | $62.43 | $78.47 | 48,800 | — | — |
| 2007-03-12 | $66.00 | $82.96 | 7,900 | — | — |
| 2007-03-09 | $66.39 | $83.45 | 5,100 | — | — |
| 2007-03-08 | $66.00 | $82.96 | 9,167 | — | — |
| 2007-03-07 | $66.09 | $83.08 | 14,633 | — | — |
| 2007-03-06 | $67.11 | $84.36 | 4,867 | — | — |
| 2007-03-05 | $65.85 | $82.77 | 12,000 | — | — |
| 2007-03-02 | $65.85 | $82.77 | 25,000 | — | — |
| 2007-03-01 | $66.18 | $83.19 | 19,233 | — | — |
| 2007-02-28 | $65.49 | $82.32 | 15,967 | — | — |
| 2007-02-27 | $65.16 | $81.91 | 20,267 | — | — |
| 2007-02-26 | $67.35 | $84.66 | 6,033 | — | — |
| 2007-02-23 | $68.76 | $86.43 | 6,167 | — | — |
| 2007-02-22 | $70.83 | $89.03 | 7,267 | — | — |
| 2007-02-21 | $70.32 | $88.39 | 2,933 | — | — |
| 2007-02-20 | $70.83 | $89.03 | 4,400 | — | — |
| 2007-02-16 | $70.23 | $88.28 | 4,333 | — | — |
| 2007-02-15 | $69.93 | $87.90 | 9,300 | — | — |
| 2007-02-14 | $70.23 | $88.28 | 6,567 | — | — |
| 2007-02-13 | $71.04 | $89.30 | 3,667 | — | — |
| 2007-02-12 | $70.74 | $88.92 | 5,267 | — | — |
| 2007-02-09 | $70.44 | $88.54 | 5,033 | — | — |
| 2007-02-08 | $70.98 | $89.22 | 4,300 | — | — |
| 2007-02-07 | $71.49 | $89.86 | 4,933 | — | — |
| 2007-02-06 | $71.19 | $89.49 | 5,233 | — | — |
| 2007-02-05 | $70.56 | $88.69 | 6,567 | — | — |
| 2007-02-02 | $71.43 | $89.79 | 4,167 | — | — |
| 2007-02-01 | $71.10 | $89.37 | 4,633 | — | — |
| 2007-01-31 | $70.53 | $88.66 | 10,733 | — | — |
| 2007-01-30 | $70.80 | $89.00 | 6,600 | — | — |
| 2007-01-29 | $70.47 | $88.58 | 9,767 | — | — |
| 2007-01-26 | $70.86 | $89.07 | 5,500 | — | — |
| 2007-01-25 | $69.57 | $87.45 | 11,233 | — | — |
| 2007-01-24 | $70.50 | $88.62 | 19,633 | — | — |
| 2007-01-23 | $69.60 | $87.49 | 5,300 | — | — |
| 2007-01-22 | $69.66 | $87.56 | 35,333 | — | — |
| 2007-01-19 | $70.80 | $89.00 | 26,667 | — | — |
| 2007-01-18 | $71.13 | $88.54 | 10,400 | — | — |
| 2007-01-17 | $71.13 | $88.54 | 36,533 | — | — |
| 2007-01-16 | $71.28 | $88.73 | 20,233 | — | — |
| 2007-01-12 | $71.10 | $88.51 | 5,667 | — | — |
| 2007-01-11 | $71.46 | $88.95 | 6,300 | — | — |
| 2007-01-10 | $70.17 | $87.35 | 18,200 | — | — |
| 2007-01-09 | $70.41 | $87.65 | 8,333 | — | — |
| 2007-01-08 | $69.60 | $86.64 | 6,567 | — | — |
| 2007-01-05 | $69.57 | $86.60 | 10,933 | — | — |
| 2007-01-04 | $70.20 | $87.39 | 11,733 | — | — |
| 2007-01-03 | $69.96 | $87.09 | 10,467 | — | — |