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
- 1980-03-17 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 | $62.39 | $247.46 | 179,569 | — | — |
| 2007-12-28 | $62.19 | $246.67 | 122,075 | — | — |
| 2007-12-27 | $63.77 | $252.94 | 123,137 | — | — |
| 2007-12-26 | $66.39 | $263.36 | 119,630 | — | — |
| 2007-12-24 | $68.17 | $270.41 | 71,311 | — | — |
| 2007-12-21 | $66.34 | $263.13 | 275,748 | — | — |
| 2007-12-20 | $64.98 | $257.76 | 261,862 | — | — |
| 2007-12-19 | $63.26 | $250.93 | 240,819 | — | — |
| 2007-12-18 | $61.20 | $242.75 | 351,203 | — | — |
| 2007-12-17 | $61.54 | $244.10 | 265,050 | — | — |
| 2007-12-14 | $63.20 | $250.70 | 250,596 | — | — |
| 2007-12-13 | $64.64 | $256.41 | 172,874 | — | — |
| 2007-12-12 | $65.12 | $258.32 | 253,678 | — | — |
| 2007-12-11 | $65.04 | $257.98 | 350,530 | — | — |
| 2007-12-10 | $70.01 | $277.69 | 79,919 | — | — |
| 2007-12-07 | $67.86 | $269.18 | 179,321 | — | — |
| 2007-12-06 | $68.51 | $271.75 | 133,092 | — | — |
| 2007-12-05 | $64.87 | $257.31 | 204,721 | — | — |
| 2007-12-04 | $65.24 | $254.62 | 256,300 | — | — |
| 2007-12-03 | $67.10 | $261.89 | 181,376 | — | — |
| 2007-11-30 | $67.10 | $261.89 | 362,150 | — | — |
| 2007-11-29 | $66.93 | $261.23 | 245,708 | — | — |
| 2007-11-28 | $67.58 | $263.77 | 226,968 | — | — |
| 2007-11-27 | $64.19 | $250.55 | 230,510 | — | — |
| 2007-11-26 | $62.67 | $244.60 | 292,929 | — | — |
| 2007-11-23 | $66.56 | $259.80 | 75,739 | — | — |
| 2007-11-21 | $64.59 | $252.09 | 160,511 | — | — |
| 2007-11-20 | $64.90 | $253.30 | 357,545 | — | — |
| 2007-11-19 | $66.82 | $260.79 | 210,035 | — | — |
| 2007-11-16 | $68.17 | $266.08 | 429,103 | — | — |
| 2007-11-15 | $70.66 | $275.78 | 280,920 | — | — |
| 2007-11-14 | $70.74 | $276.11 | 293,461 | — | — |
| 2007-11-13 | $73.25 | $285.91 | 268,238 | — | — |
| 2007-11-12 | $71.84 | $280.40 | 168,906 | — | — |
| 2007-11-09 | $72.21 | $281.84 | 301,325 | — | — |
| 2007-11-08 | $70.88 | $276.66 | 429,776 | — | — |
| 2007-11-07 | $70.26 | $274.23 | 302,600 | — | — |
| 2007-11-06 | $74.47 | $290.65 | 192,499 | — | — |
| 2007-11-05 | $72.66 | $283.60 | 197,353 | — | — |
| 2007-11-02 | $74.98 | $292.63 | 188,780 | — | — |
| 2007-11-01 | $77.15 | $301.12 | 230,262 | — | — |
| 2007-10-31 | $81.27 | $317.20 | 130,045 | — | — |
| 2007-10-30 | $79.80 | $311.47 | 130,754 | — | — |
| 2007-10-29 | $79.86 | $311.69 | 89,554 | — | — |
| 2007-10-26 | $82.00 | $320.07 | 90,405 | — | — |
| 2007-10-25 | $80.56 | $314.45 | 119,736 | — | — |
| 2007-10-24 | $80.73 | $315.11 | 147,297 | — | — |
| 2007-10-23 | $81.30 | $317.31 | 93,274 | — | — |
| 2007-10-22 | $80.93 | $315.88 | 126,361 | — | — |
| 2007-10-19 | $77.91 | $304.09 | 125,936 | — | — |
| 2007-10-18 | $81.81 | $319.30 | 103,441 | — | — |
| 2007-10-17 | $81.30 | $317.31 | 121,933 | — | — |
| 2007-10-16 | $81.10 | $316.54 | 179,180 | — | — |
| 2007-10-15 | $82.63 | $322.49 | 124,696 | — | — |
| 2007-10-12 | $84.38 | $329.32 | 173,335 | — | — |
| 2007-10-11 | $85.39 | $333.29 | 251,695 | — | — |
| 2007-10-10 | $84.69 | $330.53 | 158,846 | — | — |
| 2007-10-09 | $85.14 | $332.30 | 197,388 | — | — |
| 2007-10-08 | $86.63 | $338.14 | 179,392 | — | — |
| 2007-10-05 | $86.61 | $338.03 | 143,188 | — | — |
| 2007-10-04 | $84.69 | $330.53 | 113,077 | — | — |
| 2007-10-03 | $84.01 | $327.89 | 186,938 | — | — |
| 2007-10-02 | $85.42 | $333.40 | 231,077 | — | — |
| 2007-10-01 | $84.43 | $329.54 | 139,291 | — | — |
| 2007-09-28 | $82.88 | $323.48 | 173,441 | — | — |
| 2007-09-27 | $84.38 | $329.32 | 130,329 | — | — |
| 2007-09-26 | $82.34 | $321.39 | 103,795 | — | — |
| 2007-09-25 | $81.98 | $319.96 | 196,219 | — | — |
| 2007-09-24 | $82.54 | $322.16 | 266,290 | — | — |
| 2007-09-21 | $77.23 | $301.45 | 290,875 | — | — |
| 2007-09-20 | $77.15 | $301.12 | 145,455 | — | — |
| 2007-09-19 | $80.03 | $312.36 | 133,552 | — | — |
| 2007-09-18 | $79.32 | $309.60 | 168,481 | — | — |
| 2007-09-17 | $75.85 | $296.05 | 190,693 | — | — |
| 2007-09-14 | $76.61 | $299.02 | 144,605 | — | — |
| 2007-09-13 | $75.00 | $292.74 | 119,666 | — | — |
| 2007-09-12 | $73.00 | $284.92 | 120,410 | — | — |
| 2007-09-11 | $73.73 | $287.79 | 169,261 | — | — |
| 2007-09-10 | $73.11 | $285.36 | 145,845 | — | — |
| 2007-09-07 | $74.38 | $290.32 | 183,679 | — | — |
| 2007-09-06 | $75.57 | $294.95 | 133,871 | — | — |
| 2007-09-05 | $74.50 | $290.76 | 183,254 | — | — |
| 2007-09-04 | $77.46 | $302.33 | 199,549 | — | — |
| 2007-08-31 | $77.54 | $302.66 | 121,401 | — | — |
| 2007-08-30 | $75.20 | $293.51 | 155,232 | — | — |
| 2007-08-29 | $74.95 | $292.52 | 191,968 | — | — |
| 2007-08-28 | $70.91 | $276.77 | 146,766 | — | — |
| 2007-08-27 | $73.68 | $287.57 | 114,352 | — | — |
| 2007-08-24 | $75.46 | $294.51 | 126,113 | — | — |
| 2007-08-23 | $74.98 | $292.63 | 144,321 | — | — |
| 2007-08-22 | $77.60 | $302.88 | 245,035 | — | — |
| 2007-08-21 | $78.65 | $306.96 | 136,811 | — | — |
| 2007-08-20 | $77.52 | $302.55 | 152,257 | — | — |
| 2007-08-17 | $74.69 | $291.53 | 346,669 | — | — |
| 2007-08-16 | $71.90 | $280.62 | 357,226 | — | — |
| 2007-08-15 | $67.83 | $264.76 | 353,187 | — | — |
| 2007-08-14 | $69.64 | $271.81 | 265,510 | — | — |
| 2007-08-13 | $73.62 | $287.34 | 205,890 | — | — |
| 2007-08-10 | $74.72 | $291.64 | 535,980 | — | — |
| 2007-08-09 | $73.39 | $286.46 | 269,407 | — | — |
| 2007-08-08 | $77.80 | $303.65 | 216,376 | — | — |
| 2007-08-07 | $76.22 | $293.40 | 235,116 | — | — |
| 2007-08-06 | $75.91 | $292.21 | 189,701 | — | — |
| 2007-08-03 | $72.21 | $277.97 | 174,504 | — | — |
| 2007-08-02 | $76.78 | $295.58 | 235,505 | — | — |
| 2007-08-01 | $74.55 | $286.99 | 256,477 | — | — |
| 2007-07-31 | $72.58 | $279.39 | 235,293 | — | — |
| 2007-07-30 | $74.27 | $285.91 | 199,301 | — | — |
| 2007-07-27 | $72.18 | $277.87 | 196,680 | — | — |
| 2007-07-26 | $75.03 | $288.84 | 195,971 | — | — |
| 2007-07-25 | $77.57 | $298.62 | 176,062 | — | — |
| 2007-07-24 | $78.00 | $300.25 | 228,350 | — | — |
| 2007-07-23 | $80.45 | $309.70 | 99,792 | — | — |
| 2007-07-20 | $82.03 | $315.79 | 213,365 | — | — |
| 2007-07-19 | $82.37 | $317.09 | 99,332 | — | — |
| 2007-07-18 | $81.44 | $313.51 | 130,895 | — | — |
| 2007-07-17 | $82.06 | $315.90 | 111,093 | — | — |
| 2007-07-16 | $82.43 | $317.31 | 126,644 | — | — |
| 2007-07-13 | $83.56 | $321.66 | 86,791 | — | — |
| 2007-07-12 | $83.39 | $321.01 | 99,473 | — | — |
| 2007-07-11 | $81.44 | $313.51 | 130,718 | — | — |
| 2007-07-10 | $80.73 | $310.79 | 136,740 | — | — |
| 2007-07-09 | $84.74 | $326.22 | 73,436 | — | — |
| 2007-07-06 | $85.19 | $327.96 | 87,535 | — | — |
| 2007-07-05 | $85.65 | $329.70 | 140,035 | — | — |
| 2007-07-03 | $85.34 | $328.50 | 77,085 | — | — |
| 2007-07-02 | $85.19 | $327.96 | 158,279 | — | — |
| 2007-06-29 | $81.89 | $315.25 | 176,983 | — | — |
| 2007-06-28 | $82.23 | $316.55 | 105,283 | — | — |
| 2007-06-27 | $83.19 | $320.25 | 127,176 | — | — |
| 2007-06-26 | $81.04 | $311.99 | 148,998 | — | — |
| 2007-06-25 | $80.45 | $309.70 | 150,840 | — | — |
| 2007-06-22 | $82.31 | $316.88 | 173,264 | — | — |
| 2007-06-21 | $83.42 | $321.12 | 172,307 | — | — |
| 2007-06-20 | $81.92 | $315.36 | 203,233 | — | — |
| 2007-06-19 | $86.10 | $331.44 | 106,983 | — | — |
| 2007-06-18 | $85.82 | $330.35 | 101,103 | — | — |
| 2007-06-15 | $87.25 | $335.89 | 147,758 | — | — |
| 2007-06-14 | $86.10 | $331.44 | 93,274 | — | — |
| 2007-06-13 | $88.07 | $339.05 | 113,147 | — | — |
| 2007-06-12 | $85.82 | $330.35 | 152,257 | — | — |
| 2007-06-11 | $87.03 | $335.02 | 85,693 | — | — |
| 2007-06-08 | $87.99 | $338.72 | 90,582 | — | — |
| 2007-06-07 | $86.80 | $334.16 | 166,179 | — | — |
| 2007-06-06 | $88.95 | $342.41 | 101,528 | — | — |
| 2007-06-05 | $90.13 | $346.98 | 148,324 | — | — |
| 2007-06-04 | $92.84 | $357.41 | 77,333 | — | — |
| 2007-06-01 | $92.17 | $354.80 | 182,226 | — | — |
| 2007-05-31 | $91.40 | $351.87 | 142,444 | — | — |
| 2007-05-30 | $90.78 | $349.48 | 90,298 | — | — |
| 2007-05-29 | $88.78 | $341.76 | 113,537 | — | — |
| 2007-05-25 | $86.72 | $333.83 | 97,879 | — | — |
| 2007-05-24 | $86.29 | $332.20 | 151,938 | — | — |
| 2007-05-23 | $89.40 | $344.15 | 167,525 | — | — |
| 2007-05-22 | $90.13 | $346.98 | 285,738 | — | — |
| 2007-05-21 | $87.93 | $338.50 | 103,158 | — | — |
| 2007-05-18 | $87.42 | $336.55 | 98,446 | — | — |
| 2007-05-17 | $88.47 | $340.57 | 79,104 | — | — |
| 2007-05-16 | $90.81 | $349.59 | 75,349 | — | — |
| 2007-05-15 | $91.88 | $353.72 | 188,461 | — | — |
| 2007-05-14 | $92.53 | $356.22 | 81,123 | — | — |
| 2007-05-11 | $94.31 | $359.04 | 68,512 | — | — |
| 2007-05-10 | $92.79 | $353.24 | 108,578 | — | — |
| 2007-05-09 | $95.86 | $364.95 | 131,072 | — | — |
| 2007-05-08 | $96.57 | $367.64 | 154,772 | — | — |
| 2007-05-07 | $94.26 | $358.83 | 59,018 | — | — |
| 2007-05-04 | $94.28 | $358.93 | 105,212 | — | — |
| 2007-05-03 | $94.40 | $359.36 | 98,729 | — | — |
| 2007-05-02 | $93.92 | $357.54 | 172,236 | — | — |
| 2007-05-01 | $94.42 | $359.47 | 76,447 | — | — |
| 2007-04-30 | $94.76 | $360.76 | 91,078 | — | — |
| 2007-04-27 | $96.94 | $369.03 | 151,725 | — | — |
| 2007-04-26 | $98.09 | $373.44 | 116,017 | — | — |
| 2007-04-25 | $98.29 | $374.19 | 139,220 | — | — |
| 2007-04-24 | $97.95 | $372.90 | 132,277 | — | — |
| 2007-04-23 | $98.60 | $375.37 | 149,954 | — | — |
| 2007-04-20 | $98.21 | $373.87 | 1,988,476 | — | — |
| 2007-04-19 | $96.34 | $366.78 | 164,726 | — | — |
| 2007-04-18 | $96.88 | $368.82 | 229,483 | — | — |
| 2007-04-17 | $98.04 | $373.23 | 446,036 | — | — |
| 2007-04-16 | $93.89 | $357.43 | 65,324 | — | — |
| 2007-04-13 | $93.10 | $354.42 | 204,048 | — | — |
| 2007-04-12 | $91.24 | $347.33 | 78,821 | — | — |
| 2007-04-11 | $90.56 | $344.75 | 117,646 | — | — |
| 2007-04-10 | $92.53 | $352.27 | 61,179 | — | — |
| 2007-04-09 | $92.14 | $350.77 | 95,541 | — | — |
| 2007-04-05 | $93.27 | $355.06 | 51,756 | — | — |
| 2007-04-04 | $94.09 | $358.18 | 62,879 | — | — |
| 2007-04-03 | $94.93 | $361.40 | 76,553 | — | — |
| 2007-04-02 | $93.10 | $354.42 | 132,667 | — | — |
| 2007-03-30 | $92.76 | $353.13 | 182,332 | — | — |
| 2007-03-29 | $92.31 | $351.41 | 72,267 | — | — |
| 2007-03-28 | $92.93 | $353.77 | 166,214 | — | — |
| 2007-03-27 | $93.32 | $355.28 | 113,218 | — | — |
| 2007-03-26 | $95.72 | $364.41 | 114,671 | — | — |
| 2007-03-23 | $97.47 | $371.08 | 107,905 | — | — |
| 2007-03-22 | $97.05 | $369.46 | 105,106 | — | — |
| 2007-03-21 | $98.46 | $374.84 | 81,159 | — | — |
| 2007-03-20 | $96.57 | $367.64 | 103,689 | — | — |
| 2007-03-19 | $97.13 | $369.79 | 47,080 | — | — |
| 2007-03-16 | $96.37 | $366.89 | 149,068 | — | — |
| 2007-03-15 | $97.81 | $372.37 | 126,892 | — | — |
| 2007-03-14 | $96.29 | $366.56 | 177,090 | — | — |
| 2007-03-13 | $95.95 | $365.27 | 180,880 | — | — |
| 2007-03-12 | $97.50 | $371.18 | 152,965 | — | — |
| 2007-03-09 | $97.53 | $371.29 | 84,878 | — | — |
| 2007-03-08 | $96.46 | $367.21 | 115,344 | — | — |
| 2007-03-07 | $95.64 | $364.09 | 184,104 | — | — |
| 2007-03-06 | $95.84 | $364.84 | 283,967 | — | — |
| 2007-03-05 | $91.07 | $346.68 | 182,793 | — | — |
| 2007-03-02 | $95.61 | $363.98 | 176,381 | — | — |
| 2007-03-01 | $97.19 | $370.00 | 216,092 | — | — |
| 2007-02-28 | $96.94 | $369.03 | 182,262 | — | — |
| 2007-02-27 | $96.65 | $367.96 | 176,416 | — | — |
| 2007-02-26 | $100.21 | $381.50 | 201,993 | — | — |
| 2007-02-23 | $102.22 | $389.13 | 121,260 | — | — |
| 2007-02-22 | $103.88 | $395.47 | 115,025 | — | — |
| 2007-02-21 | $105.58 | $401.92 | 62,879 | — | — |
| 2007-02-20 | $106.17 | $404.18 | 172,803 | — | — |
| 2007-02-16 | $105.86 | $402.99 | 82,221 | — | — |
| 2007-02-15 | $106.42 | $405.14 | 118,957 | — | — |
| 2007-02-14 | $105.58 | $401.92 | 176,842 | — | — |
| 2007-02-13 | $105.86 | $402.99 | 135,111 | — | — |
| 2007-02-12 | $105.01 | $399.77 | 159,023 | — | — |
| 2007-02-09 | $106.76 | $406.43 | 259,984 | — | — |
| 2007-02-08 | $109.50 | $416.86 | 152,115 | — | — |
| 2007-02-07 | $113.03 | $430.29 | 201,639 | — | — |
| 2007-02-06 | $109.61 | $417.29 | 285,030 | — | — |
| 2007-02-05 | $115.03 | $433.94 | 142,763 | — | — |
| 2007-02-02 | $110.60 | $417.22 | 132,171 | — | — |
| 2007-02-01 | $111.98 | $422.44 | 135,323 | — | — |
| 2007-01-31 | $110.49 | $416.80 | 111,624 | — | — |
| 2007-01-30 | $111.50 | $420.63 | 76,624 | — | — |
| 2007-01-29 | $111.22 | $419.57 | 148,714 | — | — |
| 2007-01-26 | $109.75 | $414.03 | 117,328 | — | — |
| 2007-01-25 | $107.69 | $406.26 | 97,490 | — | — |
| 2007-01-24 | $108.09 | $407.75 | 51,720 | — | — |
| 2007-01-23 | $107.16 | $404.23 | 133,127 | — | — |
| 2007-01-22 | $103.82 | $391.67 | 110,384 | — | — |
| 2007-01-19 | $106.08 | $400.19 | 56,609 | — | — |
| 2007-01-18 | $104.47 | $394.12 | 95,400 | — | — |
| 2007-01-17 | $104.30 | $393.48 | 93,664 | — | — |
| 2007-01-16 | $104.30 | $393.48 | 96,356 | — | — |
| 2007-01-12 | $103.29 | $389.64 | 96,781 | — | — |
| 2007-01-11 | $102.30 | $385.92 | 64,367 | — | — |
| 2007-01-10 | $100.32 | $378.46 | 84,630 | — | — |
| 2007-01-09 | $99.59 | $375.69 | 98,694 | — | — |
| 2007-01-08 | $97.33 | $367.17 | 171,351 | — | — |
| 2007-01-05 | $97.61 | $368.24 | 127,636 | — | — |
| 2007-01-04 | $99.79 | $376.44 | 158,173 | — | — |
| 2007-01-03 | $99.03 | $373.56 | 112,970 | — | — |