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
- 1996-11-18 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 | $100.69 | $108.51 | 390,079 | — | — |
| 2007-12-28 | $100.91 | $108.75 | 306,665 | — | — |
| 2007-12-27 | $100.23 | $108.01 | 501,383 | — | — |
| 2007-12-26 | $100.30 | $108.09 | 294,840 | — | — |
| 2007-12-24 | $100.04 | $107.81 | 123,129 | — | — |
| 2007-12-21 | $99.29 | $107.00 | 730,803 | — | — |
| 2007-12-20 | $97.58 | $105.15 | 507,552 | — | — |
| 2007-12-19 | $97.75 | $105.34 | 550,094 | — | — |
| 2007-12-18 | $98.52 | $106.17 | 794,552 | — | — |
| 2007-12-17 | $97.40 | $104.97 | 471,436 | — | — |
| 2007-12-14 | $99.26 | $106.97 | 664,740 | — | — |
| 2007-12-13 | $102.28 | $110.22 | 665,254 | — | — |
| 2007-12-12 | $103.70 | $111.75 | 1,191,700 | — | — |
| 2007-12-11 | $100.95 | $108.79 | 750,725 | — | — |
| 2007-12-10 | $104.73 | $112.87 | 530,430 | — | — |
| 2007-12-07 | $102.37 | $110.32 | 780,928 | — | — |
| 2007-12-06 | $102.95 | $110.95 | 574,000 | — | — |
| 2007-12-05 | $101.51 | $109.39 | 925,521 | — | — |
| 2007-12-04 | $100.44 | $108.24 | 712,424 | — | — |
| 2007-12-03 | $102.16 | $110.09 | 642,762 | — | — |
| 2007-11-30 | $102.51 | $110.47 | 948,527 | — | — |
| 2007-11-29 | $101.54 | $109.42 | 672,195 | — | — |
| 2007-11-28 | $102.66 | $110.63 | 1,319,841 | — | — |
| 2007-11-27 | $98.23 | $105.86 | 1,119,725 | — | — |
| 2007-11-26 | $94.77 | $102.13 | 1,098,389 | — | — |
| 2007-11-23 | $96.75 | $104.26 | 310,906 | — | — |
| 2007-11-21 | $94.84 | $102.21 | 952,897 | — | — |
| 2007-11-20 | $95.75 | $103.19 | 1,032,198 | — | — |
| 2007-11-19 | $94.35 | $101.68 | 584,025 | — | — |
| 2007-11-16 | $96.07 | $103.53 | 616,286 | — | — |
| 2007-11-15 | $95.72 | $103.16 | 636,721 | — | — |
| 2007-11-14 | $97.95 | $105.55 | 884,521 | — | — |
| 2007-11-13 | $98.66 | $106.32 | 787,483 | — | — |
| 2007-11-12 | $94.13 | $101.44 | 852,903 | — | — |
| 2007-11-09 | $94.77 | $102.13 | 1,001,095 | — | — |
| 2007-11-08 | $96.77 | $104.28 | 1,237,712 | — | — |
| 2007-11-07 | $94.32 | $101.65 | 960,609 | — | — |
| 2007-11-06 | $97.43 | $104.99 | 610,373 | — | — |
| 2007-11-05 | $95.96 | $103.42 | 859,330 | — | — |
| 2007-11-02 | $98.46 | $106.11 | 1,242,853 | — | — |
| 2007-11-01 | $98.85 | $106.53 | 1,070,371 | — | — |
| 2007-10-31 | $104.07 | $112.15 | 1,220,747 | — | — |
| 2007-10-30 | $100.21 | $107.99 | 443,289 | — | — |
| 2007-10-29 | $99.05 | $106.74 | 385,709 | — | — |
| 2007-10-26 | $98.85 | $106.53 | 726,433 | — | — |
| 2007-10-25 | $96.71 | $104.22 | 787,612 | — | — |
| 2007-10-24 | $97.93 | $105.53 | 803,678 | — | — |
| 2007-10-23 | $98.23 | $105.86 | 426,837 | — | — |
| 2007-10-22 | $97.31 | $104.87 | 437,505 | — | — |
| 2007-10-19 | $97.26 | $104.81 | 628,881 | — | — |
| 2007-10-18 | $100.62 | $108.43 | 367,715 | — | — |
| 2007-10-17 | $100.81 | $108.64 | 549,966 | — | — |
| 2007-10-16 | $99.54 | $107.26 | 402,289 | — | — |
| 2007-10-15 | $101.09 | $108.94 | 392,264 | — | — |
| 2007-10-12 | $102.24 | $110.17 | 404,602 | — | — |
| 2007-10-11 | $102.47 | $110.43 | 469,894 | — | — |
| 2007-10-10 | $103.29 | $111.31 | 490,715 | — | — |
| 2007-10-09 | $104.41 | $112.52 | 437,891 | — | — |
| 2007-10-08 | $103.96 | $112.03 | 301,395 | — | — |
| 2007-10-05 | $105.16 | $113.33 | 738,386 | — | — |
| 2007-10-04 | $105.08 | $113.24 | 492,771 | — | — |
| 2007-10-03 | $104.31 | $112.41 | 890,176 | — | — |
| 2007-10-02 | $102.99 | $110.99 | 684,019 | — | — |
| 2007-10-01 | $101.76 | $109.66 | 864,214 | — | — |
| 2007-09-28 | $99.89 | $107.65 | 469,765 | — | — |
| 2007-09-27 | $99.94 | $107.70 | 407,944 | — | — |
| 2007-09-26 | $98.35 | $105.98 | 590,580 | — | — |
| 2007-09-25 | $98.62 | $106.28 | 546,110 | — | — |
| 2007-09-24 | $98.30 | $105.93 | 712,295 | — | — |
| 2007-09-21 | $100.59 | $108.40 | 509,865 | — | — |
| 2007-09-20 | $100.52 | $108.33 | 876,552 | — | — |
| 2007-09-19 | $101.78 | $109.69 | 775,016 | — | — |
| 2007-09-18 | $100.38 | $108.18 | 971,405 | — | — |
| 2007-09-17 | $95.21 | $102.60 | 747,254 | — | — |
| 2007-09-14 | $97.33 | $104.89 | 955,211 | — | — |
| 2007-09-13 | $98.50 | $106.15 | 623,355 | — | — |
| 2007-09-12 | $97.33 | $104.89 | 527,474 | — | — |
| 2007-09-11 | $97.57 | $105.14 | 471,822 | — | — |
| 2007-09-10 | $96.09 | $103.55 | 593,922 | — | — |
| 2007-09-07 | $96.47 | $103.96 | 859,073 | — | — |
| 2007-09-06 | $98.42 | $106.06 | 503,953 | — | — |
| 2007-09-05 | $97.97 | $105.58 | 895,317 | — | — |
| 2007-09-04 | $99.82 | $107.58 | 805,348 | — | — |
| 2007-08-31 | $96.48 | $103.97 | 824,370 | — | — |
| 2007-08-30 | $94.61 | $101.96 | 921,665 | — | — |
| 2007-08-29 | $97.09 | $104.63 | 840,179 | — | — |
| 2007-08-28 | $94.26 | $101.58 | 630,809 | — | — |
| 2007-08-27 | $97.18 | $104.72 | 502,282 | — | — |
| 2007-08-24 | $97.96 | $105.56 | 555,750 | — | — |
| 2007-08-23 | $96.43 | $103.92 | 942,229 | — | — |
| 2007-08-22 | $98.40 | $106.04 | 687,618 | — | — |
| 2007-08-21 | $97.47 | $105.03 | 860,101 | — | — |
| 2007-08-20 | $98.11 | $105.73 | 1,101,474 | — | — |
| 2007-08-17 | $100.13 | $107.90 | 2,813,064 | — | — |
| 2007-08-16 | $98.16 | $105.78 | 998,267 | — | — |
| 2007-08-15 | $95.37 | $102.77 | 1,165,480 | — | — |
| 2007-08-14 | $98.73 | $106.40 | 831,182 | — | — |
| 2007-08-13 | $102.00 | $109.92 | 575,029 | — | — |
| 2007-08-10 | $103.01 | $111.01 | 610,759 | — | — |
| 2007-08-09 | $103.83 | $111.89 | 983,358 | — | — |
| 2007-08-08 | $110.01 | $118.55 | 656,514 | — | — |
| 2007-08-07 | $109.47 | $117.97 | 784,527 | — | — |
| 2007-08-06 | $107.43 | $115.78 | 676,051 | — | — |
| 2007-08-03 | $104.45 | $112.56 | 859,972 | — | — |
| 2007-08-02 | $107.53 | $115.88 | 966,649 | — | — |
| 2007-08-01 | $106.51 | $114.79 | 1,231,543 | — | — |
| 2007-07-31 | $106.03 | $114.27 | 1,159,954 | — | — |
| 2007-07-30 | $104.85 | $112.99 | 668,467 | — | — |
| 2007-07-27 | $103.20 | $111.21 | 773,731 | — | — |
| 2007-07-26 | $103.69 | $111.74 | 1,066,258 | — | — |
| 2007-07-25 | $108.82 | $117.27 | 854,446 | — | — |
| 2007-07-24 | $109.43 | $117.93 | 805,863 | — | — |
| 2007-07-23 | $112.20 | $120.92 | 525,289 | — | — |
| 2007-07-20 | $111.30 | $119.94 | 753,167 | — | — |
| 2007-07-19 | $114.10 | $122.96 | 409,229 | — | — |
| 2007-07-18 | $114.02 | $122.87 | 550,480 | — | — |
| 2007-07-17 | $114.79 | $123.70 | 343,680 | — | — |
| 2007-07-16 | $115.64 | $124.62 | 260,010 | — | — |
| 2007-07-13 | $115.48 | $124.44 | 167,213 | — | — |
| 2007-07-12 | $114.30 | $123.18 | 290,085 | — | — |
| 2007-07-11 | $112.86 | $121.63 | 310,649 | — | — |
| 2007-07-10 | $112.00 | $120.70 | 344,195 | — | — |
| 2007-07-09 | $115.21 | $124.15 | 132,897 | — | — |
| 2007-07-06 | $115.17 | $124.12 | 165,928 | — | — |
| 2007-07-05 | $113.61 | $122.43 | 220,809 | — | — |
| 2007-07-03 | $115.12 | $124.06 | 146,520 | — | — |
| 2007-07-02 | $113.57 | $122.39 | 229,163 | — | — |
| 2007-06-29 | $112.61 | $121.36 | 263,737 | — | — |
| 2007-06-28 | $111.74 | $120.42 | 300,238 | — | — |
| 2007-06-27 | $111.73 | $120.40 | 535,956 | — | — |
| 2007-06-26 | $112.51 | $121.25 | 237,774 | — | — |
| 2007-06-25 | $113.21 | $122.00 | 391,749 | — | — |
| 2007-06-22 | $114.14 | $123.00 | 497,784 | — | — |
| 2007-06-21 | $116.49 | $125.53 | 511,151 | — | — |
| 2007-06-20 | $117.06 | $126.15 | 258,339 | — | — |
| 2007-06-19 | $118.01 | $127.17 | 105,392 | — | — |
| 2007-06-18 | $117.29 | $126.40 | 160,915 | — | — |
| 2007-06-15 | $116.20 | $125.22 | 205,000 | — | — |
| 2007-06-14 | $114.07 | $122.93 | 222,223 | — | — |
| 2007-06-13 | $112.88 | $121.64 | 159,116 | — | — |
| 2007-06-12 | $111.00 | $119.62 | 215,539 | — | — |
| 2007-06-11 | $113.45 | $122.26 | 269,778 | — | — |
| 2007-06-08 | $111.77 | $120.45 | 209,113 | — | — |
| 2007-06-07 | $110.68 | $119.27 | 380,568 | — | — |
| 2007-06-06 | $113.90 | $122.74 | 263,865 | — | — |
| 2007-06-05 | $117.17 | $126.27 | 232,890 | — | — |
| 2007-06-04 | $117.50 | $126.62 | 240,602 | — | — |
| 2007-06-01 | $118.53 | $127.73 | 328,900 | — | — |
| 2007-05-31 | $118.34 | $127.53 | 203,329 | — | — |
| 2007-05-30 | $118.17 | $127.35 | 157,959 | — | — |
| 2007-05-29 | $117.66 | $126.79 | 131,097 | — | — |
| 2007-05-25 | $117.59 | $126.72 | 210,141 | — | — |
| 2007-05-24 | $119.96 | $125.92 | 369,000 | — | — |
| 2007-05-23 | $122.74 | $128.84 | 135,724 | — | — |
| 2007-05-22 | $122.09 | $128.16 | 106,292 | — | — |
| 2007-05-21 | $121.90 | $127.96 | 202,687 | — | — |
| 2007-05-18 | $122.85 | $128.95 | 138,680 | — | — |
| 2007-05-17 | $121.34 | $127.37 | 141,893 | — | — |
| 2007-05-16 | $122.19 | $128.26 | 174,668 | — | — |
| 2007-05-15 | $122.64 | $128.73 | 192,404 | — | — |
| 2007-05-14 | $122.78 | $128.88 | 153,589 | — | — |
| 2007-05-11 | $124.17 | $130.34 | 259,495 | — | — |
| 2007-05-10 | $120.50 | $126.49 | 333,013 | — | — |
| 2007-05-09 | $123.08 | $129.20 | 223,379 | — | — |
| 2007-05-08 | $122.27 | $128.35 | 323,630 | — | — |
| 2007-05-07 | $123.56 | $129.70 | 235,461 | — | — |
| 2007-05-04 | $121.24 | $127.27 | 194,075 | — | — |
| 2007-05-03 | $120.26 | $126.23 | 222,737 | — | — |
| 2007-05-02 | $119.95 | $125.91 | 155,646 | — | — |
| 2007-05-01 | $119.62 | $125.57 | 110,276 | — | — |
| 2007-04-30 | $119.47 | $125.41 | 179,038 | — | — |
| 2007-04-27 | $120.08 | $126.05 | 201,787 | — | — |
| 2007-04-26 | $120.40 | $126.39 | 318,618 | — | — |
| 2007-04-25 | $121.34 | $127.37 | 244,972 | — | — |
| 2007-04-24 | $119.04 | $124.96 | 347,279 | — | — |
| 2007-04-23 | $119.03 | $124.95 | 357,947 | — | — |
| 2007-04-20 | $118.42 | $124.30 | 1,039,781 | — | — |
| 2007-04-19 | $114.37 | $120.05 | 159,630 | — | — |
| 2007-04-18 | $115.48 | $121.22 | 318,361 | — | — |
| 2007-04-17 | $114.72 | $120.42 | 164,000 | — | — |
| 2007-04-16 | $114.24 | $119.92 | 350,107 | — | — |
| 2007-04-13 | $110.79 | $116.30 | 174,668 | — | — |
| 2007-04-12 | $109.74 | $115.20 | 323,245 | — | — |
| 2007-04-11 | $108.14 | $113.51 | 166,314 | — | — |
| 2007-04-10 | $108.61 | $114.00 | 190,477 | — | — |
| 2007-04-09 | $106.97 | $112.29 | 88,555 | — | — |
| 2007-04-05 | $107.18 | $112.50 | 328,386 | — | — |
| 2007-04-04 | $106.63 | $111.93 | 263,351 | — | — |
| 2007-04-03 | $106.13 | $111.41 | 368,872 | — | — |
| 2007-04-02 | $104.69 | $109.89 | 226,593 | — | — |
| 2007-03-30 | $104.68 | $109.88 | 436,605 | — | — |
| 2007-03-29 | $103.81 | $108.97 | 215,796 | — | — |
| 2007-03-28 | $101.96 | $107.03 | 444,060 | — | — |
| 2007-03-27 | $103.29 | $108.43 | 275,433 | — | — |
| 2007-03-26 | $103.39 | $108.53 | 217,853 | — | — |
| 2007-03-23 | $103.96 | $109.13 | 293,427 | — | — |
| 2007-03-22 | $103.67 | $108.82 | 285,458 | — | — |
| 2007-03-21 | $103.58 | $108.73 | 480,176 | — | — |
| 2007-03-20 | $99.85 | $104.82 | 325,044 | — | — |
| 2007-03-19 | $98.91 | $103.83 | 323,373 | — | — |
| 2007-03-16 | $97.30 | $102.14 | 496,113 | — | — |
| 2007-03-15 | $96.10 | $100.88 | 594,308 | — | — |
| 2007-03-14 | $95.95 | $100.72 | 994,668 | — | — |
| 2007-03-13 | $97.43 | $102.27 | 474,649 | — | — |
| 2007-03-12 | $101.36 | $106.39 | 330,956 | — | — |
| 2007-03-09 | $101.14 | $106.16 | 377,612 | — | — |
| 2007-03-08 | $100.85 | $105.86 | 192,276 | — | — |
| 2007-03-07 | $99.22 | $104.15 | 443,160 | — | — |
| 2007-03-06 | $100.25 | $105.23 | 291,499 | — | — |
| 2007-03-05 | $98.28 | $103.17 | 283,401 | — | — |
| 2007-03-02 | $99.42 | $104.36 | 336,483 | — | — |
| 2007-03-01 | $101.55 | $106.60 | 623,355 | — | — |
| 2007-02-28 | $102.17 | $107.24 | 919,095 | — | — |
| 2007-02-27 | $102.09 | $107.16 | 1,054,947 | — | — |
| 2007-02-26 | $108.10 | $113.47 | 144,850 | — | — |
| 2007-02-23 | $108.85 | $114.26 | 195,489 | — | — |
| 2007-02-22 | $108.38 | $113.77 | 211,298 | — | — |
| 2007-02-21 | $109.02 | $114.44 | 247,157 | — | — |
| 2007-02-20 | $109.53 | $114.98 | 166,956 | — | — |
| 2007-02-16 | $109.86 | $115.32 | 151,019 | — | — |
| 2007-02-15 | $109.49 | $114.93 | 158,859 | — | — |
| 2007-02-14 | $109.28 | $114.72 | 256,411 | — | — |
| 2007-02-13 | $108.38 | $113.77 | 78,401 | — | — |
| 2007-02-12 | $106.64 | $111.94 | 214,254 | — | — |
| 2007-02-09 | $107.70 | $113.05 | 244,843 | — | — |
| 2007-02-08 | $108.55 | $113.95 | 189,191 | — | — |
| 2007-02-07 | $108.34 | $113.73 | 131,868 | — | — |
| 2007-02-06 | $108.42 | $113.81 | 110,662 | — | — |
| 2007-02-05 | $107.98 | $113.34 | 179,423 | — | — |
| 2007-02-02 | $108.83 | $114.23 | 307,950 | — | — |
| 2007-02-01 | $110.02 | $115.48 | 332,627 | — | — |
| 2007-01-31 | $110.49 | $115.98 | 432,235 | — | — |
| 2007-01-30 | $108.43 | $113.82 | 127,627 | — | — |
| 2007-01-29 | $107.68 | $113.03 | 166,571 | — | — |
| 2007-01-26 | $107.45 | $112.79 | 309,621 | — | — |
| 2007-01-25 | $106.59 | $111.89 | 287,771 | — | — |
| 2007-01-24 | $107.77 | $113.12 | 274,405 | — | — |
| 2007-01-23 | $106.54 | $111.83 | 200,502 | — | — |
| 2007-01-22 | $105.27 | $110.50 | 262,837 | — | — |
| 2007-01-19 | $106.13 | $111.41 | 185,593 | — | — |
| 2007-01-18 | $104.17 | $109.35 | 248,699 | — | — |
| 2007-01-17 | $104.25 | $109.43 | 118,116 | — | — |
| 2007-01-16 | $104.62 | $109.82 | 92,796 | — | — |
| 2007-01-12 | $104.87 | $110.08 | 178,909 | — | — |
| 2007-01-11 | $102.90 | $108.02 | 319,517 | — | — |
| 2007-01-10 | $102.37 | $107.45 | 338,796 | — | — |
| 2007-01-09 | $103.22 | $108.35 | 163,357 | — | — |
| 2007-01-08 | $103.25 | $108.38 | 222,865 | — | — |
| 2007-01-05 | $103.50 | $108.65 | 207,956 | — | — |
| 2007-01-04 | $105.35 | $110.58 | 172,354 | — | — |
| 2007-01-03 | $105.30 | $110.53 | 217,082 | — | — |