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
- 1994-02-23 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 | $37.15 | $38.46 | 380,980 | — | — |
| 2007-12-28 | $35.55 | $36.80 | 352,300 | — | — |
| 2007-12-27 | $38.05 | $39.39 | 427,780 | — | — |
| 2007-12-26 | $40.90 | $42.34 | 329,160 | — | — |
| 2007-12-24 | $42.25 | $43.74 | 163,040 | — | — |
| 2007-12-21 | $43.15 | $44.67 | 396,880 | — | — |
| 2007-12-20 | $40.90 | $42.34 | 259,360 | — | — |
| 2007-12-19 | $42.45 | $43.94 | 223,120 | — | — |
| 2007-12-18 | $42.15 | $43.63 | 306,560 | — | — |
| 2007-12-17 | $43.40 | $44.93 | 198,220 | — | — |
| 2007-12-14 | $45.45 | $47.05 | 225,060 | — | — |
| 2007-12-13 | $44.80 | $46.38 | 303,720 | — | — |
| 2007-12-12 | $45.15 | $46.74 | 356,840 | — | — |
| 2007-12-11 | $44.55 | $46.12 | 494,600 | — | — |
| 2007-12-10 | $50.95 | $52.74 | 424,180 | — | — |
| 2007-12-07 | $50.30 | $52.07 | 364,940 | — | — |
| 2007-12-06 | $48.15 | $49.85 | 634,240 | — | — |
| 2007-12-05 | $41.90 | $43.38 | 190,620 | — | — |
| 2007-12-04 | $39.30 | $40.68 | 227,460 | — | — |
| 2007-12-03 | $40.75 | $42.18 | 281,100 | — | — |
| 2007-11-30 | $42.45 | $43.94 | 589,580 | — | — |
| 2007-11-29 | $36.80 | $38.10 | 274,620 | — | — |
| 2007-11-28 | $37.80 | $39.13 | 337,900 | — | — |
| 2007-11-27 | $36.65 | $37.94 | 422,660 | — | — |
| 2007-11-26 | $36.35 | $37.63 | 400,940 | — | — |
| 2007-11-23 | $42.55 | $44.05 | 115,580 | — | — |
| 2007-11-21 | $40.00 | $41.41 | 345,900 | — | — |
| 2007-11-20 | $42.30 | $43.79 | 427,640 | — | — |
| 2007-11-19 | $46.10 | $47.72 | 312,760 | — | — |
| 2007-11-16 | $47.25 | $48.91 | 396,260 | — | — |
| 2007-11-15 | $50.25 | $52.02 | 196,240 | — | — |
| 2007-11-14 | $50.15 | $51.92 | 309,720 | — | — |
| 2007-11-13 | $52.40 | $54.24 | 408,700 | — | — |
| 2007-11-12 | $50.30 | $52.07 | 364,320 | — | — |
| 2007-11-09 | $51.20 | $53.00 | 520,340 | — | — |
| 2007-11-08 | $48.95 | $50.67 | 472,800 | — | — |
| 2007-11-07 | $49.60 | $51.35 | 336,500 | — | — |
| 2007-11-06 | $52.35 | $54.19 | 590,240 | — | — |
| 2007-11-05 | $47.60 | $49.28 | 318,280 | — | — |
| 2007-11-02 | $48.20 | $49.90 | 549,260 | — | — |
| 2007-11-01 | $49.00 | $50.72 | 594,160 | — | — |
| 2007-10-31 | $56.15 | $58.13 | 666,720 | — | — |
| 2007-10-30 | $60.25 | $62.37 | 394,240 | — | — |
| 2007-10-29 | $59.35 | $61.44 | 477,080 | — | — |
| 2007-10-26 | $60.00 | $62.11 | 1,028,700 | — | — |
| 2007-10-25 | $53.75 | $55.64 | 830,380 | — | — |
| 2007-10-24 | $50.05 | $51.81 | 498,320 | — | — |
| 2007-10-23 | $49.00 | $50.72 | 426,240 | — | — |
| 2007-10-22 | $49.85 | $51.60 | 987,420 | — | — |
| 2007-10-19 | $45.30 | $46.89 | 525,000 | — | — |
| 2007-10-18 | $43.00 | $44.51 | 503,120 | — | — |
| 2007-10-17 | $41.90 | $43.38 | 527,500 | — | — |
| 2007-10-16 | $43.00 | $44.51 | 385,240 | — | — |
| 2007-10-15 | $45.80 | $47.41 | 543,800 | — | — |
| 2007-10-12 | $46.90 | $48.55 | 479,780 | — | — |
| 2007-10-11 | $50.65 | $52.43 | 700,720 | — | — |
| 2007-10-10 | $49.65 | $51.40 | 503,740 | — | — |
| 2007-10-09 | $48.75 | $50.47 | 551,000 | — | — |
| 2007-10-08 | $46.20 | $47.83 | 282,040 | — | — |
| 2007-10-05 | $46.10 | $47.72 | 509,360 | — | — |
| 2007-10-04 | $47.00 | $48.65 | 643,920 | — | — |
| 2007-10-03 | $51.20 | $53.00 | 1,146,820 | — | — |
| 2007-10-02 | $47.20 | $48.86 | 974,200 | — | — |
| 2007-10-01 | $42.00 | $43.48 | 781,920 | — | — |
| 2007-09-28 | $41.25 | $42.70 | 952,020 | — | — |
| 2007-09-27 | $42.90 | $44.41 | 756,600 | — | — |
| 2007-09-26 | $41.05 | $42.50 | 465,400 | — | — |
| 2007-09-25 | $42.50 | $44.00 | 861,800 | — | — |
| 2007-09-24 | $45.30 | $46.89 | 733,880 | — | — |
| 2007-09-21 | $50.30 | $52.07 | 772,280 | — | — |
| 2007-09-20 | $52.15 | $53.99 | 497,500 | — | — |
| 2007-09-19 | $55.15 | $57.09 | 1,434,260 | — | — |
| 2007-09-18 | $55.90 | $57.87 | 1,087,460 | — | — |
| 2007-09-17 | $47.35 | $49.02 | 417,960 | — | — |
| 2007-09-14 | $47.05 | $48.71 | 645,120 | — | — |
| 2007-09-13 | $44.20 | $45.76 | 293,100 | — | — |
| 2007-09-12 | $44.25 | $45.81 | 304,720 | — | — |
| 2007-09-11 | $46.15 | $47.77 | 293,820 | — | — |
| 2007-09-10 | $47.25 | $48.91 | 563,560 | — | — |
| 2007-09-07 | $47.50 | $49.17 | 613,320 | — | — |
| 2007-09-06 | $54.55 | $56.47 | 284,780 | — | — |
| 2007-09-05 | $54.20 | $55.59 | 427,040 | — | — |
| 2007-09-04 | $56.45 | $57.90 | 499,020 | — | — |
| 2007-08-31 | $52.85 | $54.21 | 749,700 | — | — |
| 2007-08-30 | $49.50 | $50.77 | 475,800 | — | — |
| 2007-08-29 | $49.35 | $50.62 | 821,000 | — | — |
| 2007-08-28 | $44.40 | $45.54 | 531,900 | — | — |
| 2007-08-27 | $47.60 | $48.82 | 428,060 | — | — |
| 2007-08-24 | $50.90 | $52.21 | 521,520 | — | — |
| 2007-08-23 | $51.20 | $52.51 | 769,480 | — | — |
| 2007-08-22 | $55.10 | $56.51 | 688,320 | — | — |
| 2007-08-21 | $56.05 | $57.49 | 301,460 | — | — |
| 2007-08-20 | $56.75 | $58.21 | 737,320 | — | — |
| 2007-08-17 | $55.45 | $56.87 | 898,400 | — | — |
| 2007-08-16 | $53.30 | $54.67 | 927,820 | — | — |
| 2007-08-15 | $52.40 | $53.74 | 999,940 | — | — |
| 2007-08-14 | $56.65 | $58.10 | 1,067,460 | — | — |
| 2007-08-13 | $61.70 | $63.28 | 927,000 | — | — |
| 2007-08-10 | $75.95 | $77.90 | 1,628,420 | — | — |
| 2007-08-09 | $83.80 | $85.95 | 2,412,500 | — | — |
| 2007-08-08 | $75.05 | $76.98 | 2,310,420 | — | — |
| 2007-08-07 | $60.15 | $61.69 | 1,284,180 | — | — |
| 2007-08-06 | $54.80 | $56.21 | 1,474,240 | — | — |
| 2007-08-03 | $56.50 | $57.95 | 1,428,920 | — | — |
| 2007-08-02 | $65.20 | $66.87 | 2,568,300 | — | — |
| 2007-08-01 | $57.40 | $58.87 | 7,451,000 | — | — |
| 2007-07-31 | $69.95 | $71.74 | 767,280 | — | — |
| 2007-07-30 | $72.90 | $74.77 | 976,620 | — | — |
| 2007-07-27 | $78.00 | $80.00 | 987,600 | — | — |
| 2007-07-26 | $77.80 | $79.80 | 1,228,680 | — | — |
| 2007-07-25 | $85.20 | $87.39 | 772,680 | — | — |
| 2007-07-24 | $83.95 | $86.10 | 1,822,280 | — | — |
| 2007-07-23 | $93.80 | $96.21 | 647,340 | — | — |
| 2007-07-20 | $98.10 | $100.62 | 589,600 | — | — |
| 2007-07-19 | $101.90 | $104.51 | 477,540 | — | — |
| 2007-07-18 | $103.65 | $106.31 | 670,960 | — | — |
| 2007-07-17 | $107.95 | $110.72 | 479,580 | — | — |
| 2007-07-16 | $112.35 | $115.23 | 582,240 | — | — |
| 2007-07-13 | $118.10 | $121.13 | 829,680 | — | — |
| 2007-07-12 | $112.20 | $115.08 | 510,420 | — | — |
| 2007-07-11 | $111.60 | $114.46 | 605,340 | — | — |
| 2007-07-10 | $111.85 | $114.72 | 544,420 | — | — |
| 2007-07-09 | $116.00 | $118.98 | 460,080 | — | — |
| 2007-07-06 | $119.90 | $122.98 | 725,560 | — | — |
| 2007-07-05 | $115.35 | $118.31 | 576,280 | — | — |
| 2007-07-03 | $117.20 | $120.21 | 328,060 | — | — |
| 2007-07-02 | $122.50 | $125.64 | 428,980 | — | — |
| 2007-06-29 | $123.35 | $126.51 | 874,600 | — | — |
| 2007-06-28 | $129.05 | $132.36 | 1,335,740 | — | — |
| 2007-06-27 | $142.70 | $146.36 | 450,920 | — | — |
| 2007-06-26 | $138.65 | $142.21 | 412,320 | — | — |
| 2007-06-25 | $141.85 | $145.49 | 463,900 | — | — |
| 2007-06-22 | $147.20 | $150.98 | 688,100 | — | — |
| 2007-06-21 | $150.40 | $154.26 | 279,360 | — | — |
| 2007-06-20 | $149.50 | $153.34 | 203,540 | — | — |
| 2007-06-19 | $153.50 | $157.44 | 248,680 | — | — |
| 2007-06-18 | $154.10 | $158.05 | 246,740 | — | — |
| 2007-06-15 | $158.90 | $162.98 | 197,860 | — | — |
| 2007-06-14 | $158.55 | $162.62 | 276,600 | — | — |
| 2007-06-13 | $157.10 | $161.13 | 182,460 | — | — |
| 2007-06-12 | $156.30 | $160.31 | 258,780 | — | — |
| 2007-06-11 | $158.65 | $162.72 | 165,080 | — | — |
| 2007-06-08 | $162.45 | $166.62 | 235,720 | — | — |
| 2007-06-07 | $157.80 | $161.85 | 389,420 | — | — |
| 2007-06-06 | $167.95 | $171.75 | 207,860 | — | — |
| 2007-06-05 | $173.35 | $177.27 | 210,680 | — | — |
| 2007-06-04 | $178.75 | $182.79 | 184,560 | — | — |
| 2007-06-01 | $175.85 | $179.82 | 178,040 | — | — |
| 2007-05-31 | $178.85 | $182.89 | 211,340 | — | — |
| 2007-05-30 | $178.35 | $182.38 | 209,080 | — | — |
| 2007-05-29 | $176.00 | $179.98 | 212,720 | — | — |
| 2007-05-25 | $176.75 | $180.74 | 277,680 | — | — |
| 2007-05-24 | $179.75 | $183.81 | 563,880 | — | — |
| 2007-05-23 | $183.60 | $187.75 | 340,580 | — | — |
| 2007-05-22 | $183.25 | $187.39 | 312,860 | — | — |
| 2007-05-21 | $175.10 | $179.06 | 281,280 | — | — |
| 2007-05-18 | $172.30 | $176.19 | 276,900 | — | — |
| 2007-05-17 | $168.60 | $172.41 | 242,540 | — | — |
| 2007-05-16 | $163.10 | $166.79 | 182,860 | — | — |
| 2007-05-15 | $160.45 | $164.08 | 220,160 | — | — |
| 2007-05-14 | $162.85 | $166.53 | 111,620 | — | — |
| 2007-05-11 | $163.95 | $167.66 | 123,420 | — | — |
| 2007-05-10 | $162.15 | $165.81 | 185,780 | — | — |
| 2007-05-09 | $168.10 | $171.90 | 149,920 | — | — |
| 2007-05-08 | $167.10 | $170.88 | 215,800 | — | — |
| 2007-05-07 | $165.20 | $168.93 | 131,800 | — | — |
| 2007-05-04 | $166.65 | $170.42 | 212,760 | — | — |
| 2007-05-03 | $172.05 | $175.94 | 203,880 | — | — |
| 2007-05-02 | $171.30 | $175.17 | 220,880 | — | — |
| 2007-05-01 | $170.00 | $173.84 | 442,340 | — | — |
| 2007-04-30 | $166.90 | $170.67 | 309,600 | — | — |
| 2007-04-27 | $174.20 | $178.14 | 285,340 | — | — |
| 2007-04-26 | $176.00 | $179.98 | 681,860 | — | — |
| 2007-04-25 | $167.55 | $171.34 | 310,060 | — | — |
| 2007-04-24 | $166.15 | $169.91 | 284,680 | — | — |
| 2007-04-23 | $166.90 | $170.67 | 362,260 | — | — |
| 2007-04-20 | $167.20 | $170.98 | 433,240 | — | — |
| 2007-04-19 | $159.20 | $162.80 | 371,640 | — | — |
| 2007-04-18 | $158.75 | $162.34 | 428,900 | — | — |
| 2007-04-17 | $152.40 | $155.84 | 309,020 | — | — |
| 2007-04-16 | $148.40 | $151.75 | 282,760 | — | — |
| 2007-04-13 | $146.55 | $149.86 | 294,900 | — | — |
| 2007-04-12 | $150.50 | $153.90 | 358,760 | — | — |
| 2007-04-11 | $145.10 | $148.38 | 380,880 | — | — |
| 2007-04-10 | $148.40 | $151.75 | 408,080 | — | — |
| 2007-04-09 | $147.50 | $150.83 | 345,940 | — | — |
| 2007-04-05 | $143.20 | $146.44 | 291,620 | — | — |
| 2007-04-04 | $139.85 | $143.01 | 386,660 | — | — |
| 2007-04-03 | $142.85 | $146.08 | 491,280 | — | — |
| 2007-04-02 | $142.05 | $145.26 | 437,000 | — | — |
| 2007-03-30 | $145.15 | $148.43 | 575,220 | — | — |
| 2007-03-29 | $146.40 | $149.71 | 665,500 | — | — |
| 2007-03-28 | $143.85 | $147.10 | 3,920,920 | — | — |
| 2007-03-27 | $157.05 | $160.60 | 934,360 | — | — |
| 2007-03-26 | $161.60 | $165.25 | 438,940 | — | — |
| 2007-03-23 | $165.80 | $169.55 | 325,140 | — | — |
| 2007-03-22 | $165.65 | $169.39 | 498,900 | — | — |
| 2007-03-21 | $169.95 | $173.79 | 447,160 | — | — |
| 2007-03-20 | $163.50 | $167.20 | 373,800 | — | — |
| 2007-03-19 | $162.75 | $166.43 | 381,380 | — | — |
| 2007-03-16 | $161.85 | $165.51 | 570,640 | — | — |
| 2007-03-15 | $163.95 | $167.66 | 342,920 | — | — |
| 2007-03-14 | $164.95 | $168.68 | 584,100 | — | — |
| 2007-03-13 | $160.10 | $163.72 | 777,220 | — | — |
| 2007-03-12 | $171.00 | $174.86 | 604,780 | — | — |
| 2007-03-09 | $179.85 | $183.91 | 445,880 | — | — |
| 2007-03-08 | $183.50 | $187.65 | 265,180 | — | — |
| 2007-03-07 | $179.40 | $183.45 | 489,480 | — | — |
| 2007-03-06 | $182.55 | $186.16 | 366,480 | — | — |
| 2007-03-05 | $177.50 | $181.01 | 572,860 | — | — |
| 2007-03-02 | $192.45 | $196.26 | 181,800 | — | — |
| 2007-03-01 | $197.75 | $201.67 | 413,440 | — | — |
| 2007-02-28 | $197.50 | $201.41 | 340,760 | — | — |
| 2007-02-27 | $201.90 | $205.90 | 325,760 | — | — |
| 2007-02-26 | $208.70 | $212.83 | 203,080 | — | — |
| 2007-02-23 | $209.65 | $213.80 | 258,720 | — | — |
| 2007-02-22 | $211.80 | $215.99 | 321,620 | — | — |
| 2007-02-21 | $212.90 | $217.12 | 265,300 | — | — |
| 2007-02-20 | $212.60 | $216.81 | 224,760 | — | — |
| 2007-02-16 | $210.00 | $214.16 | 225,040 | — | — |
| 2007-02-15 | $210.90 | $215.08 | 245,320 | — | — |
| 2007-02-14 | $207.70 | $211.81 | 257,220 | — | — |
| 2007-02-13 | $203.60 | $207.63 | 238,640 | — | — |
| 2007-02-12 | $200.60 | $204.57 | 325,940 | — | — |
| 2007-02-09 | $202.10 | $206.10 | 246,260 | — | — |
| 2007-02-08 | $208.25 | $212.37 | 295,100 | — | — |
| 2007-02-07 | $213.80 | $218.03 | 108,040 | — | — |
| 2007-02-06 | $215.50 | $219.77 | 202,200 | — | — |
| 2007-02-05 | $216.95 | $221.25 | 177,720 | — | — |
| 2007-02-02 | $222.40 | $226.80 | 288,380 | — | — |
| 2007-02-01 | $218.35 | $222.67 | 309,640 | — | — |
| 2007-01-31 | $217.55 | $221.86 | 444,900 | — | — |
| 2007-01-30 | $211.70 | $215.89 | 239,600 | — | — |
| 2007-01-29 | $211.85 | $216.04 | 292,160 | — | — |
| 2007-01-26 | $215.60 | $219.87 | 385,240 | — | — |
| 2007-01-25 | $221.85 | $226.24 | 590,860 | — | — |
| 2007-01-24 | $235.05 | $239.70 | 237,300 | — | — |
| 2007-01-23 | $227.95 | $232.46 | 183,520 | — | — |
| 2007-01-22 | $225.00 | $229.45 | 154,160 | — | — |
| 2007-01-19 | $225.35 | $229.81 | 142,620 | — | — |
| 2007-01-18 | $224.35 | $228.79 | 175,420 | — | — |
| 2007-01-17 | $226.30 | $230.78 | 263,140 | — | — |
| 2007-01-16 | $223.00 | $227.42 | 188,300 | — | — |
| 2007-01-12 | $226.15 | $230.63 | 127,140 | — | — |
| 2007-01-11 | $225.00 | $229.45 | 198,500 | — | — |
| 2007-01-10 | $223.75 | $228.18 | 138,420 | — | — |
| 2007-01-09 | $223.85 | $228.28 | 174,580 | — | — |
| 2007-01-08 | $221.70 | $226.09 | 207,120 | — | — |
| 2007-01-05 | $228.20 | $232.72 | 120,000 | — | — |
| 2007-01-04 | $230.00 | $234.55 | 175,860 | — | — |
| 2007-01-03 | $230.15 | $234.71 | 287,680 | — | — |