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
- 1991-03-14 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 | $85.83 | $143.48 | 290,500 | — | — |
| 2007-12-28 | $86.21 | $144.12 | 417,100 | — | — |
| 2007-12-27 | $86.37 | $144.38 | 265,300 | — | — |
| 2007-12-26 | $86.77 | $145.05 | 402,500 | — | — |
| 2007-12-24 | $86.57 | $144.72 | 124,000 | — | — |
| 2007-12-21 | $86.33 | $144.32 | 567,000 | — | — |
| 2007-12-20 | $85.48 | $142.90 | 597,500 | — | — |
| 2007-12-19 | $84.90 | $141.93 | 482,800 | — | — |
| 2007-12-18 | $85.72 | $143.30 | 726,500 | — | — |
| 2007-12-17 | $85.57 | $143.05 | 830,900 | — | — |
| 2007-12-14 | $85.53 | $142.98 | 708,300 | — | — |
| 2007-12-13 | $86.51 | $144.62 | 960,200 | — | — |
| 2007-12-12 | $88.01 | $147.13 | 857,300 | — | — |
| 2007-12-11 | $86.05 | $143.85 | 494,700 | — | — |
| 2007-12-10 | $87.44 | $146.17 | 422,800 | — | — |
| 2007-12-07 | $86.91 | $145.29 | 829,400 | — | — |
| 2007-12-06 | $87.31 | $145.95 | 530,300 | — | — |
| 2007-12-05 | $87.80 | $146.77 | 548,600 | — | — |
| 2007-12-04 | $87.50 | $146.27 | 568,100 | — | — |
| 2007-12-03 | $89.31 | $149.30 | 480,800 | — | — |
| 2007-11-30 | $90.58 | $151.42 | 544,900 | — | — |
| 2007-11-29 | $91.95 | $153.71 | 585,500 | — | — |
| 2007-11-28 | $92.23 | $154.18 | 485,600 | — | — |
| 2007-11-27 | $88.50 | $147.94 | 476,300 | — | — |
| 2007-11-26 | $88.27 | $147.56 | 386,800 | — | — |
| 2007-11-23 | $89.32 | $149.32 | 180,400 | — | — |
| 2007-11-21 | $87.99 | $147.09 | 901,800 | — | — |
| 2007-11-20 | $89.58 | $149.75 | 528,900 | — | — |
| 2007-11-19 | $87.45 | $146.19 | 536,400 | — | — |
| 2007-11-16 | $89.30 | $149.28 | 327,400 | — | — |
| 2007-11-15 | $88.93 | $148.66 | 396,100 | — | — |
| 2007-11-14 | $89.44 | $149.52 | 622,400 | — | — |
| 2007-11-13 | $90.60 | $151.45 | 636,100 | — | — |
| 2007-11-12 | $88.03 | $147.16 | 1,718,300 | — | — |
| 2007-11-09 | $89.19 | $149.10 | 377,700 | — | — |
| 2007-11-08 | $91.37 | $152.74 | 639,000 | — | — |
| 2007-11-07 | $91.50 | $152.96 | 539,800 | — | — |
| 2007-11-06 | $92.55 | $154.71 | 321,600 | — | — |
| 2007-11-05 | $91.34 | $152.69 | 332,200 | — | — |
| 2007-11-02 | $91.75 | $153.38 | 515,500 | — | — |
| 2007-11-01 | $90.30 | $150.95 | 300,700 | — | — |
| 2007-10-31 | $91.75 | $153.38 | 270,300 | — | — |
| 2007-10-30 | $90.66 | $151.56 | 251,500 | — | — |
| 2007-10-29 | $90.96 | $152.06 | 186,900 | — | — |
| 2007-10-26 | $90.62 | $151.49 | 318,600 | — | — |
| 2007-10-25 | $90.44 | $151.19 | 620,800 | — | — |
| 2007-10-24 | $90.95 | $152.04 | 322,000 | — | — |
| 2007-10-23 | $90.66 | $151.56 | 223,100 | — | — |
| 2007-10-22 | $89.74 | $150.02 | 231,400 | — | — |
| 2007-10-19 | $90.30 | $150.95 | 421,700 | — | — |
| 2007-10-18 | $91.82 | $153.49 | 351,000 | — | — |
| 2007-10-17 | $91.12 | $152.32 | 783,100 | — | — |
| 2007-10-16 | $89.15 | $149.03 | 313,400 | — | — |
| 2007-10-15 | $89.94 | $150.35 | 289,600 | — | — |
| 2007-10-12 | $89.93 | $150.33 | 213,000 | — | — |
| 2007-10-11 | $89.74 | $150.02 | 445,200 | — | — |
| 2007-10-10 | $89.00 | $148.78 | 416,700 | — | — |
| 2007-10-09 | $89.79 | $150.10 | 420,300 | — | — |
| 2007-10-08 | $89.48 | $149.58 | 301,000 | — | — |
| 2007-10-05 | $90.44 | $151.19 | 275,700 | — | — |
| 2007-10-04 | $90.61 | $151.47 | 322,800 | — | — |
| 2007-10-03 | $89.00 | $148.78 | 384,900 | — | — |
| 2007-10-02 | $89.37 | $149.40 | 310,800 | — | — |
| 2007-10-01 | $89.14 | $149.01 | 363,300 | — | — |
| 2007-09-28 | $87.73 | $146.66 | 288,000 | — | — |
| 2007-09-27 | $87.80 | $146.77 | 434,100 | — | — |
| 2007-09-26 | $87.82 | $146.81 | 591,800 | — | — |
| 2007-09-25 | $87.41 | $146.12 | 750,600 | — | — |
| 2007-09-24 | $86.18 | $144.07 | 395,500 | — | — |
| 2007-09-21 | $86.73 | $144.99 | 359,100 | — | — |
| 2007-09-20 | $85.93 | $143.65 | 313,700 | — | — |
| 2007-09-19 | $85.78 | $143.40 | 521,700 | — | — |
| 2007-09-18 | $86.48 | $144.57 | 825,200 | — | — |
| 2007-09-17 | $83.83 | $140.14 | 267,100 | — | — |
| 2007-09-14 | $84.07 | $140.54 | 614,800 | — | — |
| 2007-09-13 | $85.69 | $143.25 | 360,300 | — | — |
| 2007-09-12 | $85.53 | $142.98 | 706,700 | — | — |
| 2007-09-11 | $85.88 | $140.85 | 797,900 | — | — |
| 2007-09-10 | $84.52 | $138.62 | 578,700 | — | — |
| 2007-09-07 | $85.65 | $140.47 | 743,000 | — | — |
| 2007-09-06 | $85.82 | $140.75 | 752,100 | — | — |
| 2007-09-05 | $85.15 | $139.65 | 442,700 | — | — |
| 2007-09-04 | $85.53 | $140.28 | 558,300 | — | — |
| 2007-08-31 | $85.42 | $140.10 | 509,300 | — | — |
| 2007-08-30 | $83.65 | $137.19 | 627,400 | — | — |
| 2007-08-29 | $82.70 | $135.63 | 358,600 | — | — |
| 2007-08-28 | $81.25 | $133.26 | 332,400 | — | — |
| 2007-08-27 | $82.86 | $135.90 | 393,500 | — | — |
| 2007-08-24 | $83.17 | $136.41 | 498,100 | — | — |
| 2007-08-23 | $81.77 | $134.11 | 603,500 | — | — |
| 2007-08-22 | $80.05 | $131.29 | 1,461,300 | — | — |
| 2007-08-21 | $79.10 | $129.73 | 750,600 | — | — |
| 2007-08-20 | $79.52 | $130.42 | 1,217,700 | — | — |
| 2007-08-17 | $78.93 | $129.45 | 1,241,500 | — | — |
| 2007-08-16 | $78.99 | $129.55 | 1,247,600 | — | — |
| 2007-08-15 | $81.05 | $132.93 | 475,200 | — | — |
| 2007-08-14 | $81.09 | $132.99 | 397,200 | — | — |
| 2007-08-13 | $82.32 | $135.01 | 360,300 | — | — |
| 2007-08-10 | $82.99 | $136.11 | 887,300 | — | — |
| 2007-08-09 | $82.38 | $135.11 | 1,636,200 | — | — |
| 2007-08-08 | $84.48 | $138.55 | 596,900 | — | — |
| 2007-08-07 | $82.37 | $135.09 | 466,700 | — | — |
| 2007-08-06 | $82.01 | $134.50 | 421,200 | — | — |
| 2007-08-03 | $81.46 | $133.60 | 435,200 | — | — |
| 2007-08-02 | $81.83 | $134.21 | 392,400 | — | — |
| 2007-08-01 | $81.83 | $134.21 | 429,300 | — | — |
| 2007-07-31 | $81.68 | $133.96 | 497,700 | — | — |
| 2007-07-30 | $81.31 | $133.35 | 520,600 | — | — |
| 2007-07-27 | $80.74 | $132.42 | 758,200 | — | — |
| 2007-07-26 | $80.96 | $132.78 | 1,025,600 | — | — |
| 2007-07-25 | $84.07 | $137.88 | 587,100 | — | — |
| 2007-07-24 | $84.41 | $138.44 | 582,500 | — | — |
| 2007-07-23 | $85.65 | $140.47 | 432,400 | — | — |
| 2007-07-20 | $85.18 | $139.70 | 573,800 | — | — |
| 2007-07-19 | $84.77 | $139.03 | 363,900 | — | — |
| 2007-07-18 | $85.02 | $139.44 | 861,200 | — | — |
| 2007-07-17 | $85.54 | $140.29 | 345,800 | — | — |
| 2007-07-16 | $85.67 | $140.51 | 444,600 | — | — |
| 2007-07-13 | $85.73 | $140.60 | 408,600 | — | — |
| 2007-07-12 | $84.92 | $139.28 | 868,800 | — | — |
| 2007-07-11 | $84.12 | $137.96 | 403,500 | — | — |
| 2007-07-10 | $83.77 | $137.39 | 357,900 | — | — |
| 2007-07-09 | $84.25 | $138.18 | 464,500 | — | — |
| 2007-07-06 | $83.12 | $136.32 | 541,600 | — | — |
| 2007-07-05 | $83.40 | $136.78 | 586,000 | — | — |
| 2007-07-03 | $83.65 | $137.19 | 306,900 | — | — |
| 2007-07-02 | $84.28 | $138.23 | 333,000 | — | — |
| 2007-06-29 | $83.31 | $136.63 | 650,600 | — | — |
| 2007-06-28 | $83.20 | $136.45 | 1,236,400 | — | — |
| 2007-06-27 | $85.12 | $139.60 | 527,100 | — | — |
| 2007-06-26 | $84.89 | $139.23 | 480,400 | — | — |
| 2007-06-25 | $84.19 | $138.08 | 610,600 | — | — |
| 2007-06-22 | $84.04 | $137.83 | 340,200 | — | — |
| 2007-06-21 | $84.21 | $138.11 | 1,119,700 | — | — |
| 2007-06-20 | $85.00 | $139.41 | 405,600 | — | — |
| 2007-06-19 | $85.76 | $140.65 | 597,600 | — | — |
| 2007-06-18 | $86.79 | $142.34 | 344,400 | — | — |
| 2007-06-15 | $85.77 | $140.67 | 376,800 | — | — |
| 2007-06-14 | $85.01 | $139.42 | 380,700 | — | — |
| 2007-06-13 | $84.41 | $138.44 | 309,500 | — | — |
| 2007-06-12 | $84.03 | $137.82 | 580,500 | — | — |
| 2007-06-11 | $83.69 | $137.26 | 452,300 | — | — |
| 2007-06-08 | $82.86 | $135.90 | 382,500 | — | — |
| 2007-06-07 | $82.76 | $135.73 | 830,400 | — | — |
| 2007-06-06 | $84.83 | $139.13 | 319,400 | — | — |
| 2007-06-05 | $85.69 | $140.54 | 454,900 | — | — |
| 2007-06-04 | $86.32 | $141.57 | 567,200 | — | — |
| 2007-06-01 | $86.02 | $141.08 | 410,500 | — | — |
| 2007-05-31 | $85.39 | $140.05 | 384,400 | — | — |
| 2007-05-30 | $85.08 | $139.54 | 949,900 | — | — |
| 2007-05-29 | $85.50 | $140.23 | 517,200 | — | — |
| 2007-05-25 | $84.90 | $139.24 | 258,500 | — | — |
| 2007-05-24 | $85.16 | $139.67 | 527,500 | — | — |
| 2007-05-23 | $85.39 | $140.05 | 401,500 | — | — |
| 2007-05-22 | $84.64 | $138.82 | 372,100 | — | — |
| 2007-05-21 | $84.04 | $137.83 | 567,400 | — | — |
| 2007-05-18 | $84.98 | $139.37 | 317,800 | — | — |
| 2007-05-17 | $84.20 | $138.09 | 386,000 | — | — |
| 2007-05-16 | $84.59 | $138.73 | 451,800 | — | — |
| 2007-05-15 | $84.81 | $139.09 | 374,400 | — | — |
| 2007-05-14 | $84.13 | $137.98 | 254,400 | — | — |
| 2007-05-11 | $84.08 | $137.90 | 401,500 | — | — |
| 2007-05-10 | $83.79 | $137.42 | 406,100 | — | — |
| 2007-05-09 | $84.95 | $139.32 | 267,200 | — | — |
| 2007-05-08 | $85.12 | $139.60 | 243,200 | — | — |
| 2007-05-07 | $85.36 | $140.00 | 184,600 | — | — |
| 2007-05-04 | $85.04 | $139.47 | 278,800 | — | — |
| 2007-05-03 | $85.13 | $139.62 | 346,100 | — | — |
| 2007-05-02 | $85.22 | $139.77 | 482,000 | — | — |
| 2007-05-01 | $84.72 | $138.95 | 503,900 | — | — |
| 2007-04-30 | $84.40 | $138.42 | 585,000 | — | — |
| 2007-04-27 | $84.20 | $138.09 | 336,000 | — | — |
| 2007-04-26 | $83.65 | $137.19 | 435,500 | — | — |
| 2007-04-25 | $83.84 | $137.50 | 634,500 | — | — |
| 2007-04-24 | $83.20 | $136.45 | 331,900 | — | — |
| 2007-04-23 | $83.19 | $136.44 | 486,200 | — | — |
| 2007-04-20 | $83.19 | $136.44 | 263,400 | — | — |
| 2007-04-19 | $83.22 | $136.49 | 212,700 | — | — |
| 2007-04-18 | $83.25 | $136.54 | 198,500 | — | — |
| 2007-04-17 | $83.16 | $136.39 | 317,500 | — | — |
| 2007-04-16 | $82.73 | $135.68 | 254,600 | — | — |
| 2007-04-13 | $82.21 | $134.83 | 288,000 | — | — |
| 2007-04-12 | $82.40 | $135.14 | 548,300 | — | — |
| 2007-04-11 | $82.31 | $134.99 | 427,100 | — | — |
| 2007-04-10 | $82.14 | $134.72 | 312,800 | — | — |
| 2007-04-09 | $81.94 | $134.39 | 225,900 | — | — |
| 2007-04-05 | $81.95 | $134.40 | 367,000 | — | — |
| 2007-04-04 | $82.25 | $134.90 | 379,700 | — | — |
| 2007-04-03 | $81.85 | $134.24 | 265,800 | — | — |
| 2007-04-02 | $81.61 | $133.85 | 368,200 | — | — |
| 2007-03-30 | $80.95 | $132.76 | 593,900 | — | — |
| 2007-03-29 | $80.12 | $131.40 | 471,800 | — | — |
| 2007-03-28 | $79.24 | $129.96 | 533,700 | — | — |
| 2007-03-27 | $79.56 | $130.48 | 656,500 | — | — |
| 2007-03-26 | $79.41 | $130.24 | 439,900 | — | — |
| 2007-03-23 | $79.19 | $129.88 | 359,800 | — | — |
| 2007-03-22 | $78.75 | $129.16 | 387,800 | — | — |
| 2007-03-21 | $78.53 | $128.80 | 721,300 | — | — |
| 2007-03-20 | $77.24 | $126.68 | 526,500 | — | — |
| 2007-03-19 | $76.69 | $125.78 | 389,000 | — | — |
| 2007-03-16 | $75.79 | $124.30 | 1,562,500 | — | — |
| 2007-03-15 | $75.93 | $124.53 | 1,174,200 | — | — |
| 2007-03-14 | $75.39 | $123.65 | 965,500 | — | — |
| 2007-03-13 | $75.86 | $124.42 | 457,300 | — | — |
| 2007-03-12 | $76.70 | $125.79 | 1,030,600 | — | — |
| 2007-03-09 | $76.90 | $126.12 | 414,500 | — | — |
| 2007-03-08 | $76.37 | $125.25 | 736,900 | — | — |
| 2007-03-07 | $76.22 | $125.01 | 673,900 | — | — |
| 2007-03-06 | $77.20 | $125.00 | 873,700 | — | — |
| 2007-03-05 | $75.58 | $122.38 | 1,486,500 | — | — |
| 2007-03-02 | $77.01 | $124.70 | 585,600 | — | — |
| 2007-03-01 | $78.00 | $126.30 | 1,202,400 | — | — |
| 2007-02-28 | $79.43 | $128.62 | 964,500 | — | — |
| 2007-02-27 | $79.71 | $129.07 | 750,000 | — | — |
| 2007-02-26 | $82.02 | $132.81 | 254,300 | — | — |
| 2007-02-23 | $82.06 | $132.87 | 788,100 | — | — |
| 2007-02-22 | $81.42 | $131.84 | 820,900 | — | — |
| 2007-02-21 | $81.44 | $131.87 | 616,000 | — | — |
| 2007-02-20 | $81.99 | $132.76 | 533,100 | — | — |
| 2007-02-16 | $81.38 | $131.77 | 567,400 | — | — |
| 2007-02-15 | $82.23 | $133.15 | 650,500 | — | — |
| 2007-02-14 | $81.04 | $131.22 | 570,200 | — | — |
| 2007-02-13 | $79.79 | $129.20 | 328,500 | — | — |
| 2007-02-12 | $78.77 | $127.55 | 240,100 | — | — |
| 2007-02-09 | $79.15 | $128.16 | 603,300 | — | — |
| 2007-02-08 | $79.19 | $128.23 | 475,400 | — | — |
| 2007-02-07 | $79.50 | $128.73 | 519,800 | — | — |
| 2007-02-06 | $79.91 | $129.39 | 354,400 | — | — |
| 2007-02-05 | $78.98 | $127.89 | 340,000 | — | — |
| 2007-02-02 | $79.16 | $128.18 | 247,300 | — | — |
| 2007-02-01 | $79.47 | $128.68 | 986,700 | — | — |
| 2007-01-31 | $78.73 | $127.48 | 1,060,500 | — | — |
| 2007-01-30 | $78.84 | $127.66 | 375,600 | — | — |
| 2007-01-29 | $78.66 | $127.37 | 305,800 | — | — |
| 2007-01-26 | $78.48 | $127.08 | 683,300 | — | — |
| 2007-01-25 | $78.54 | $127.17 | 884,700 | — | — |
| 2007-01-24 | $78.90 | $127.76 | 986,700 | — | — |
| 2007-01-23 | $78.35 | $126.87 | 310,600 | — | — |
| 2007-01-22 | $77.92 | $126.17 | 404,300 | — | — |
| 2007-01-19 | $78.32 | $126.82 | 430,400 | — | — |
| 2007-01-18 | $78.53 | $127.16 | 337,800 | — | — |
| 2007-01-17 | $78.81 | $127.61 | 269,600 | — | — |
| 2007-01-16 | $78.78 | $127.56 | 337,700 | — | — |
| 2007-01-12 | $79.30 | $128.41 | 328,700 | — | — |
| 2007-01-11 | $77.70 | $125.81 | 320,200 | — | — |
| 2007-01-10 | $76.78 | $124.32 | 435,000 | — | — |
| 2007-01-09 | $77.31 | $125.18 | 469,500 | — | — |
| 2007-01-08 | $77.17 | $124.96 | 494,200 | — | — |
| 2007-01-05 | $77.28 | $125.13 | 610,100 | — | — |
| 2007-01-04 | $79.05 | $128.00 | 412,400 | — | — |
| 2007-01-03 | $79.53 | $128.78 | 653,000 | — | — |