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
- 1997-10-17 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 | $89.70 | $169.23 | 86,730 | — | — |
| 2007-12-28 | $91.90 | $173.38 | 16,280 | — | — |
| 2007-12-27 | $94.80 | $175.68 | 15,140 | — | — |
| 2007-12-26 | $99.00 | $183.47 | 16,460 | — | — |
| 2007-12-24 | $99.30 | $184.02 | 7,990 | — | — |
| 2007-12-21 | $97.60 | $180.87 | 55,590 | — | — |
| 2007-12-20 | $94.40 | $174.94 | 21,500 | — | — |
| 2007-12-19 | $93.30 | $172.90 | 37,470 | — | — |
| 2007-12-18 | $93.20 | $172.72 | 64,650 | — | — |
| 2007-12-17 | $90.80 | $168.27 | 24,490 | — | — |
| 2007-12-14 | $91.80 | $170.13 | 16,800 | — | — |
| 2007-12-13 | $93.60 | $173.46 | 30,700 | — | — |
| 2007-12-12 | $94.50 | $175.13 | 27,130 | — | — |
| 2007-12-11 | $97.80 | $181.24 | 24,130 | — | — |
| 2007-12-10 | $102.20 | $189.40 | 10,900 | — | — |
| 2007-12-07 | $102.10 | $189.21 | 8,470 | — | — |
| 2007-12-06 | $102.60 | $190.14 | 22,050 | — | — |
| 2007-12-05 | $99.20 | $183.84 | 27,860 | — | — |
| 2007-12-04 | $96.50 | $178.84 | 9,160 | — | — |
| 2007-12-03 | $98.00 | $181.62 | 19,120 | — | — |
| 2007-11-30 | $100.60 | $186.43 | 35,220 | — | — |
| 2007-11-29 | $100.10 | $185.51 | 13,380 | — | — |
| 2007-11-28 | $104.00 | $192.73 | 16,530 | — | — |
| 2007-11-27 | $99.90 | $185.14 | 9,090 | — | — |
| 2007-11-26 | $97.80 | $181.24 | 19,930 | — | — |
| 2007-11-23 | $102.80 | $190.51 | 9,940 | — | — |
| 2007-11-21 | $101.50 | $188.10 | 12,480 | — | — |
| 2007-11-20 | $100.00 | $185.32 | 11,350 | — | — |
| 2007-11-19 | $100.30 | $185.88 | 28,240 | — | — |
| 2007-11-16 | $100.90 | $186.99 | 34,930 | — | — |
| 2007-11-15 | $103.80 | $192.36 | 19,800 | — | — |
| 2007-11-14 | $103.80 | $192.36 | 8,010 | — | — |
| 2007-11-13 | $105.50 | $195.51 | 13,410 | — | — |
| 2007-11-12 | $103.00 | $190.88 | 22,360 | — | — |
| 2007-11-09 | $101.80 | $188.66 | 15,740 | — | — |
| 2007-11-08 | $103.00 | $190.88 | 22,790 | — | — |
| 2007-11-07 | $100.00 | $185.32 | 20,400 | — | — |
| 2007-11-06 | $102.40 | $189.77 | 16,810 | — | — |
| 2007-11-05 | $100.60 | $186.43 | 23,980 | — | — |
| 2007-11-02 | $103.70 | $192.18 | 29,820 | — | — |
| 2007-11-01 | $104.90 | $194.40 | 43,880 | — | — |
| 2007-10-31 | $108.50 | $201.07 | 36,020 | — | — |
| 2007-10-30 | $107.00 | $198.29 | 27,940 | — | — |
| 2007-10-29 | $106.50 | $197.37 | 13,480 | — | — |
| 2007-10-26 | $106.50 | $197.37 | 13,610 | — | — |
| 2007-10-25 | $105.10 | $194.77 | 16,460 | — | — |
| 2007-10-24 | $105.20 | $194.96 | 18,770 | — | — |
| 2007-10-23 | $104.90 | $194.40 | 23,410 | — | — |
| 2007-10-22 | $105.20 | $194.96 | 18,570 | — | — |
| 2007-10-19 | $104.70 | $194.03 | 36,370 | — | — |
| 2007-10-18 | $106.80 | $197.92 | 119,740 | — | — |
| 2007-10-17 | $108.10 | $200.33 | 26,110 | — | — |
| 2007-10-16 | $109.10 | $202.19 | 11,450 | — | — |
| 2007-10-15 | $110.10 | $204.04 | 18,640 | — | — |
| 2007-10-12 | $111.70 | $207.00 | 8,510 | — | — |
| 2007-10-11 | $110.30 | $204.41 | 22,050 | — | — |
| 2007-10-10 | $113.30 | $209.97 | 11,150 | — | — |
| 2007-10-09 | $114.70 | $212.56 | 11,560 | — | — |
| 2007-10-08 | $113.50 | $210.34 | 12,640 | — | — |
| 2007-10-05 | $115.90 | $214.79 | 33,050 | — | — |
| 2007-10-04 | $111.80 | $207.19 | 12,430 | — | — |
| 2007-10-03 | $108.60 | $201.26 | 11,410 | — | — |
| 2007-10-02 | $112.40 | $208.30 | 11,830 | — | — |
| 2007-10-01 | $111.00 | $205.71 | 11,310 | — | — |
| 2007-09-28 | $108.00 | $200.15 | 15,120 | — | — |
| 2007-09-27 | $110.20 | $204.22 | 6,790 | — | — |
| 2007-09-26 | $109.20 | $202.37 | 12,650 | — | — |
| 2007-09-25 | $109.40 | $202.74 | 23,390 | — | — |
| 2007-09-24 | $109.20 | $202.37 | 8,740 | — | — |
| 2007-09-21 | $108.90 | $201.82 | 37,680 | — | — |
| 2007-09-20 | $108.00 | $200.15 | 15,780 | — | — |
| 2007-09-19 | $109.60 | $203.11 | 47,460 | — | — |
| 2007-09-18 | $106.90 | $198.11 | 18,610 | — | — |
| 2007-09-17 | $104.50 | $193.66 | 10,170 | — | — |
| 2007-09-14 | $105.50 | $195.51 | 8,610 | — | — |
| 2007-09-13 | $103.40 | $191.62 | 7,390 | — | — |
| 2007-09-12 | $102.30 | $189.58 | 8,010 | — | — |
| 2007-09-11 | $105.00 | $191.49 | 7,720 | — | — |
| 2007-09-10 | $103.80 | $189.30 | 6,120 | — | — |
| 2007-09-07 | $102.70 | $187.30 | 12,840 | — | — |
| 2007-09-06 | $104.50 | $190.58 | 5,990 | — | — |
| 2007-09-05 | $104.90 | $191.31 | 8,500 | — | — |
| 2007-09-04 | $106.20 | $193.68 | 9,460 | — | — |
| 2007-08-31 | $104.50 | $190.58 | 15,090 | — | — |
| 2007-08-30 | $105.10 | $191.67 | 6,340 | — | — |
| 2007-08-29 | $105.80 | $192.95 | 6,260 | — | — |
| 2007-08-28 | $103.10 | $188.03 | 11,630 | — | — |
| 2007-08-27 | $104.50 | $190.58 | 6,260 | — | — |
| 2007-08-24 | $105.00 | $191.49 | 9,960 | — | — |
| 2007-08-23 | $105.90 | $193.13 | 9,600 | — | — |
| 2007-08-22 | $106.90 | $194.96 | 9,970 | — | — |
| 2007-08-21 | $107.00 | $195.14 | 12,710 | — | — |
| 2007-08-20 | $106.40 | $194.05 | 9,530 | — | — |
| 2007-08-17 | $106.80 | $194.78 | 25,640 | — | — |
| 2007-08-16 | $104.90 | $191.31 | 27,980 | — | — |
| 2007-08-15 | $102.60 | $187.12 | 12,520 | — | — |
| 2007-08-14 | $102.50 | $186.93 | 12,890 | — | — |
| 2007-08-13 | $104.70 | $190.95 | 16,980 | — | — |
| 2007-08-10 | $104.60 | $190.76 | 18,520 | — | — |
| 2007-08-09 | $104.50 | $190.58 | 18,010 | — | — |
| 2007-08-08 | $104.20 | $190.03 | 32,920 | — | — |
| 2007-08-07 | $96.40 | $175.81 | 13,440 | — | — |
| 2007-08-06 | $93.50 | $170.52 | 24,530 | — | — |
| 2007-08-03 | $96.80 | $176.54 | 25,830 | — | — |
| 2007-08-02 | $98.60 | $179.82 | 11,110 | — | — |
| 2007-08-01 | $96.40 | $175.81 | 15,920 | — | — |
| 2007-07-31 | $96.20 | $175.44 | 21,080 | — | — |
| 2007-07-30 | $95.10 | $173.44 | 15,190 | — | — |
| 2007-07-27 | $94.00 | $171.43 | 15,140 | — | — |
| 2007-07-26 | $96.00 | $175.08 | 25,510 | — | — |
| 2007-07-25 | $98.10 | $178.91 | 15,870 | — | — |
| 2007-07-24 | $99.40 | $181.28 | 18,730 | — | — |
| 2007-07-23 | $102.30 | $186.57 | 8,500 | — | — |
| 2007-07-20 | $103.10 | $188.03 | 18,790 | — | — |
| 2007-07-19 | $103.60 | $188.94 | 5,330 | — | — |
| 2007-07-18 | $104.50 | $190.58 | 10,690 | — | — |
| 2007-07-17 | $103.60 | $188.94 | 7,460 | — | — |
| 2007-07-16 | $103.40 | $188.57 | 9,090 | — | — |
| 2007-07-13 | $104.70 | $190.95 | 2,960 | — | — |
| 2007-07-12 | $105.20 | $191.86 | 4,670 | — | — |
| 2007-07-11 | $105.50 | $192.40 | 11,830 | — | — |
| 2007-07-10 | $104.00 | $189.67 | 10,810 | — | — |
| 2007-07-09 | $106.30 | $193.86 | 4,970 | — | — |
| 2007-07-06 | $106.10 | $193.50 | 7,590 | — | — |
| 2007-07-05 | $107.60 | $196.23 | 10,090 | — | — |
| 2007-07-03 | $106.40 | $194.05 | 9,620 | — | — |
| 2007-07-02 | $104.80 | $191.13 | 15,550 | — | — |
| 2007-06-29 | $103.30 | $188.39 | 13,030 | — | — |
| 2007-06-28 | $105.10 | $191.67 | 6,580 | — | — |
| 2007-06-27 | $105.50 | $192.40 | 10,110 | — | — |
| 2007-06-26 | $102.70 | $187.30 | 7,660 | — | — |
| 2007-06-25 | $102.10 | $186.20 | 11,110 | — | — |
| 2007-06-22 | $104.20 | $190.03 | 40,510 | — | — |
| 2007-06-21 | $102.80 | $187.48 | 9,270 | — | — |
| 2007-06-20 | $103.40 | $188.57 | 6,980 | — | — |
| 2007-06-19 | $105.80 | $192.95 | 5,450 | — | — |
| 2007-06-18 | $105.20 | $191.86 | 4,100 | — | — |
| 2007-06-15 | $105.80 | $192.95 | 27,870 | — | — |
| 2007-06-14 | $103.20 | $188.21 | 6,700 | — | — |
| 2007-06-13 | $103.10 | $188.03 | 9,390 | — | — |
| 2007-06-12 | $103.60 | $185.89 | 7,810 | — | — |
| 2007-06-11 | $104.80 | $188.05 | 6,010 | — | — |
| 2007-06-08 | $105.00 | $188.41 | 4,070 | — | — |
| 2007-06-07 | $104.90 | $188.23 | 9,300 | — | — |
| 2007-06-06 | $106.10 | $190.38 | 6,430 | — | — |
| 2007-06-05 | $106.60 | $191.28 | 8,430 | — | — |
| 2007-06-04 | $108.60 | $194.87 | 7,960 | — | — |
| 2007-06-01 | $108.10 | $193.97 | 7,290 | — | — |
| 2007-05-31 | $107.60 | $193.07 | 14,270 | — | — |
| 2007-05-30 | $107.40 | $192.71 | 9,920 | — | — |
| 2007-05-29 | $106.70 | $191.46 | 8,160 | — | — |
| 2007-05-25 | $105.50 | $189.30 | 4,550 | — | — |
| 2007-05-24 | $105.00 | $188.41 | 8,840 | — | — |
| 2007-05-23 | $105.40 | $189.12 | 8,100 | — | — |
| 2007-05-22 | $105.10 | $188.59 | 10,530 | — | — |
| 2007-05-21 | $103.70 | $186.07 | 9,380 | — | — |
| 2007-05-18 | $103.50 | $185.71 | 10,810 | — | — |
| 2007-05-17 | $104.00 | $186.61 | 11,550 | — | — |
| 2007-05-16 | $105.00 | $188.41 | 8,860 | — | — |
| 2007-05-15 | $105.00 | $188.41 | 12,680 | — | — |
| 2007-05-14 | $105.40 | $189.12 | 9,190 | — | — |
| 2007-05-11 | $107.70 | $193.25 | 8,500 | — | — |
| 2007-05-10 | $106.00 | $190.20 | 12,500 | — | — |
| 2007-05-09 | $108.00 | $193.79 | 8,560 | — | — |
| 2007-05-08 | $107.10 | $192.17 | 11,420 | — | — |
| 2007-05-07 | $106.60 | $191.28 | 8,110 | — | — |
| 2007-05-04 | $107.30 | $192.53 | 4,830 | — | — |
| 2007-05-03 | $107.50 | $192.89 | 6,810 | — | — |
| 2007-05-02 | $107.70 | $193.25 | 6,490 | — | — |
| 2007-05-01 | $106.30 | $190.74 | 8,250 | — | — |
| 2007-04-30 | $105.50 | $189.30 | 15,520 | — | — |
| 2007-04-27 | $107.00 | $191.99 | 8,560 | — | — |
| 2007-04-26 | $107.50 | $192.89 | 5,070 | — | — |
| 2007-04-25 | $108.80 | $195.22 | 7,920 | — | — |
| 2007-04-24 | $108.40 | $194.51 | 4,850 | — | — |
| 2007-04-23 | $108.40 | $194.51 | 10,130 | — | — |
| 2007-04-20 | $107.70 | $193.25 | 8,310 | — | — |
| 2007-04-19 | $106.30 | $190.74 | 5,990 | — | — |
| 2007-04-18 | $108.90 | $195.40 | 6,930 | — | — |
| 2007-04-17 | $109.70 | $196.84 | 6,980 | — | — |
| 2007-04-16 | $110.00 | $197.38 | 8,120 | — | — |
| 2007-04-13 | $108.30 | $194.33 | 7,180 | — | — |
| 2007-04-12 | $106.90 | $191.82 | 12,500 | — | — |
| 2007-04-11 | $107.00 | $191.99 | 9,150 | — | — |
| 2007-04-10 | $106.70 | $191.46 | 4,060 | — | — |
| 2007-04-09 | $105.30 | $188.94 | 5,120 | — | — |
| 2007-04-05 | $107.60 | $193.07 | 4,300 | — | — |
| 2007-04-04 | $109.10 | $195.76 | 11,140 | — | — |
| 2007-04-03 | $109.00 | $195.58 | 20,300 | — | — |
| 2007-04-02 | $106.70 | $191.46 | 10,770 | — | — |
| 2007-03-30 | $105.90 | $190.02 | 18,640 | — | — |
| 2007-03-29 | $104.40 | $187.33 | 8,120 | — | — |
| 2007-03-28 | $103.90 | $186.43 | 12,640 | — | — |
| 2007-03-27 | $104.50 | $187.51 | 8,000 | — | — |
| 2007-03-26 | $106.30 | $190.74 | 6,030 | — | — |
| 2007-03-23 | $107.90 | $193.61 | 9,130 | — | — |
| 2007-03-22 | $105.50 | $189.30 | 9,890 | — | — |
| 2007-03-21 | $108.30 | $194.33 | 15,200 | — | — |
| 2007-03-20 | $104.60 | $187.69 | 5,310 | — | — |
| 2007-03-19 | $105.40 | $189.12 | 13,090 | — | — |
| 2007-03-16 | $102.80 | $184.46 | 31,710 | — | — |
| 2007-03-15 | $104.60 | $187.69 | 11,440 | — | — |
| 2007-03-14 | $102.20 | $183.38 | 8,550 | — | — |
| 2007-03-13 | $101.70 | $182.48 | 18,450 | — | — |
| 2007-03-12 | $102.80 | $181.48 | 8,180 | — | — |
| 2007-03-09 | $103.00 | $181.83 | 8,480 | — | — |
| 2007-03-08 | $100.30 | $177.07 | 12,020 | — | — |
| 2007-03-07 | $100.10 | $176.71 | 15,450 | — | — |
| 2007-03-06 | $101.30 | $178.83 | 12,120 | — | — |
| 2007-03-05 | $96.60 | $170.53 | 16,300 | — | — |
| 2007-03-02 | $97.90 | $172.83 | 14,770 | — | — |
| 2007-03-01 | $100.50 | $177.42 | 7,730 | — | — |
| 2007-02-28 | $100.50 | $177.42 | 14,150 | — | — |
| 2007-02-27 | $102.10 | $180.24 | 16,070 | — | — |
| 2007-02-26 | $107.20 | $189.25 | 14,910 | — | — |
| 2007-02-23 | $106.90 | $188.72 | 12,630 | — | — |
| 2007-02-22 | $106.70 | $188.36 | 17,650 | — | — |
| 2007-02-21 | $104.20 | $183.95 | 11,490 | — | — |
| 2007-02-20 | $104.90 | $185.19 | 8,900 | — | — |
| 2007-02-16 | $103.00 | $181.83 | 13,070 | — | — |
| 2007-02-15 | $102.60 | $181.13 | 13,820 | — | — |
| 2007-02-14 | $105.00 | $185.36 | 10,270 | — | — |
| 2007-02-13 | $107.80 | $190.31 | 10,030 | — | — |
| 2007-02-12 | $107.60 | $189.95 | 9,420 | — | — |
| 2007-02-09 | $107.00 | $188.89 | 23,750 | — | — |
| 2007-02-08 | $105.20 | $185.72 | 11,040 | — | — |
| 2007-02-07 | $104.90 | $185.19 | 10,910 | — | — |
| 2007-02-06 | $104.50 | $184.48 | 8,430 | — | — |
| 2007-02-05 | $102.90 | $181.66 | 11,280 | — | — |
| 2007-02-02 | $104.60 | $184.66 | 7,700 | — | — |
| 2007-02-01 | $104.50 | $184.48 | 11,240 | — | — |
| 2007-01-31 | $103.60 | $182.89 | 9,430 | — | — |
| 2007-01-30 | $103.50 | $182.72 | 9,520 | — | — |
| 2007-01-29 | $102.10 | $180.24 | 7,070 | — | — |
| 2007-01-26 | $101.70 | $179.54 | 8,830 | — | — |
| 2007-01-25 | $101.90 | $179.89 | 8,830 | — | — |
| 2007-01-24 | $102.40 | $180.77 | 6,020 | — | — |
| 2007-01-23 | $102.20 | $180.42 | 8,290 | — | — |
| 2007-01-22 | $101.30 | $178.83 | 6,990 | — | — |
| 2007-01-19 | $101.70 | $179.54 | 7,600 | — | — |
| 2007-01-18 | $100.40 | $177.24 | 10,920 | — | — |
| 2007-01-17 | $101.20 | $178.66 | 6,720 | — | — |
| 2007-01-16 | $102.40 | $180.77 | 10,190 | — | — |
| 2007-01-12 | $101.60 | $179.36 | 10,430 | — | — |
| 2007-01-11 | $102.70 | $181.30 | 12,820 | — | — |
| 2007-01-10 | $101.90 | $179.89 | 6,690 | — | — |
| 2007-01-09 | $101.70 | $179.54 | 9,820 | — | — |
| 2007-01-08 | $101.50 | $179.18 | 11,240 | — | — |
| 2007-01-05 | $101.40 | $179.01 | 11,150 | — | — |
| 2007-01-04 | $102.90 | $181.66 | 13,850 | — | — |
| 2007-01-03 | $102.70 | $181.30 | 13,660 | — | — |