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
- 1995-11-28 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 | $72.43 | $118.16 | 312,900 | — | — |
| 2007-12-28 | $73.74 | $120.29 | 286,700 | — | — |
| 2007-12-27 | $72.80 | $118.76 | 391,100 | — | — |
| 2007-12-26 | $71.82 | $117.16 | 186,000 | — | — |
| 2007-12-24 | $71.54 | $116.71 | 63,400 | — | — |
| 2007-12-21 | $71.19 | $116.13 | 361,700 | — | — |
| 2007-12-20 | $71.17 | $116.10 | 464,000 | — | — |
| 2007-12-19 | $70.25 | $114.60 | 523,400 | — | — |
| 2007-12-18 | $69.76 | $113.80 | 339,300 | — | — |
| 2007-12-17 | $69.35 | $113.13 | 447,200 | — | — |
| 2007-12-14 | $70.60 | $115.17 | 379,100 | — | — |
| 2007-12-13 | $71.82 | $117.16 | 582,700 | — | — |
| 2007-12-12 | $72.92 | $118.96 | 599,700 | — | — |
| 2007-12-11 | $71.33 | $116.36 | 889,100 | — | — |
| 2007-12-10 | $73.05 | $119.17 | 279,700 | — | — |
| 2007-12-07 | $73.25 | $119.50 | 262,300 | — | — |
| 2007-12-06 | $73.74 | $120.29 | 405,400 | — | — |
| 2007-12-05 | $72.69 | $118.58 | 467,200 | — | — |
| 2007-12-04 | $71.54 | $116.71 | 421,100 | — | — |
| 2007-12-03 | $71.09 | $115.97 | 392,400 | — | — |
| 2007-11-30 | $71.56 | $116.74 | 766,800 | — | — |
| 2007-11-29 | $70.78 | $115.47 | 600,100 | — | — |
| 2007-11-28 | $70.60 | $115.17 | 631,300 | — | — |
| 2007-11-27 | $70.05 | $114.27 | 724,900 | — | — |
| 2007-11-26 | $69.65 | $113.62 | 475,900 | — | — |
| 2007-11-23 | $71.20 | $116.15 | 173,000 | — | — |
| 2007-11-21 | $71.07 | $115.94 | 593,800 | — | — |
| 2007-11-20 | $71.41 | $116.49 | 623,900 | — | — |
| 2007-11-19 | $69.99 | $114.18 | 493,400 | — | — |
| 2007-11-16 | $71.47 | $116.59 | 899,400 | — | — |
| 2007-11-15 | $68.30 | $111.42 | 848,400 | — | — |
| 2007-11-14 | $68.62 | $111.94 | 427,600 | — | — |
| 2007-11-13 | $68.92 | $112.43 | 597,100 | — | — |
| 2007-11-12 | $67.22 | $109.66 | 697,500 | — | — |
| 2007-11-09 | $69.91 | $114.05 | 681,200 | — | — |
| 2007-11-08 | $70.84 | $115.56 | 861,800 | — | — |
| 2007-11-07 | $72.05 | $117.54 | 843,300 | — | — |
| 2007-11-06 | $71.60 | $116.80 | 249,700 | — | — |
| 2007-11-05 | $70.96 | $115.76 | 981,500 | — | — |
| 2007-11-02 | $71.74 | $117.03 | 594,800 | — | — |
| 2007-11-01 | $71.02 | $115.86 | 515,200 | — | — |
| 2007-10-31 | $73.08 | $119.22 | 487,600 | — | — |
| 2007-10-30 | $72.26 | $117.88 | 286,500 | — | — |
| 2007-10-29 | $73.62 | $120.10 | 538,300 | — | — |
| 2007-10-26 | $72.75 | $118.68 | 370,000 | — | — |
| 2007-10-25 | $71.27 | $116.27 | 511,600 | — | — |
| 2007-10-24 | $71.21 | $116.17 | 568,400 | — | — |
| 2007-10-23 | $70.89 | $115.65 | 893,300 | — | — |
| 2007-10-22 | $70.52 | $115.04 | 999,800 | — | — |
| 2007-10-19 | $73.70 | $117.52 | 837,900 | — | — |
| 2007-10-18 | $74.85 | $119.35 | 428,300 | — | — |
| 2007-10-17 | $75.02 | $119.63 | 464,100 | — | — |
| 2007-10-16 | $75.66 | $120.65 | 593,100 | — | — |
| 2007-10-15 | $75.46 | $120.33 | 906,900 | — | — |
| 2007-10-12 | $74.94 | $119.50 | 276,100 | — | — |
| 2007-10-11 | $74.46 | $118.73 | 432,000 | — | — |
| 2007-10-10 | $74.16 | $118.25 | 380,800 | — | — |
| 2007-10-09 | $74.23 | $118.37 | 438,000 | — | — |
| 2007-10-08 | $72.81 | $116.10 | 206,500 | — | — |
| 2007-10-05 | $73.39 | $117.03 | 371,400 | — | — |
| 2007-10-04 | $73.08 | $116.53 | 332,700 | — | — |
| 2007-10-03 | $72.37 | $115.40 | 2,106,100 | — | — |
| 2007-10-02 | $73.38 | $117.01 | 300,900 | — | — |
| 2007-10-01 | $74.98 | $119.56 | 376,000 | — | — |
| 2007-09-28 | $73.76 | $117.62 | 383,700 | — | — |
| 2007-09-27 | $74.11 | $118.18 | 283,800 | — | — |
| 2007-09-26 | $73.99 | $117.98 | 444,400 | — | — |
| 2007-09-25 | $73.32 | $116.92 | 687,800 | — | — |
| 2007-09-24 | $73.71 | $117.54 | 321,900 | — | — |
| 2007-09-21 | $73.39 | $117.03 | 285,600 | — | — |
| 2007-09-20 | $73.88 | $117.81 | 520,800 | — | — |
| 2007-09-19 | $72.80 | $116.09 | 374,800 | — | — |
| 2007-09-18 | $71.94 | $114.71 | 519,700 | — | — |
| 2007-09-17 | $69.29 | $110.49 | 342,000 | — | — |
| 2007-09-14 | $70.23 | $111.99 | 312,100 | — | — |
| 2007-09-13 | $70.46 | $112.35 | 308,900 | — | — |
| 2007-09-12 | $70.17 | $111.89 | 497,900 | — | — |
| 2007-09-11 | $70.01 | $111.64 | 387,000 | — | — |
| 2007-09-10 | $69.11 | $110.20 | 735,100 | — | — |
| 2007-09-07 | $68.63 | $109.44 | 461,400 | — | — |
| 2007-09-06 | $69.39 | $110.65 | 485,100 | — | — |
| 2007-09-05 | $68.19 | $108.74 | 479,600 | — | — |
| 2007-09-04 | $68.73 | $109.60 | 720,500 | — | — |
| 2007-08-31 | $68.98 | $109.99 | 399,900 | — | — |
| 2007-08-30 | $67.70 | $107.95 | 1,766,500 | — | — |
| 2007-08-29 | $67.81 | $108.13 | 675,400 | — | — |
| 2007-08-28 | $65.67 | $104.72 | 403,100 | — | — |
| 2007-08-27 | $67.22 | $107.19 | 377,200 | — | — |
| 2007-08-24 | $68.33 | $108.96 | 536,000 | — | — |
| 2007-08-23 | $66.26 | $105.66 | 600,300 | — | — |
| 2007-08-22 | $66.13 | $105.45 | 715,500 | — | — |
| 2007-08-21 | $63.64 | $101.48 | 405,000 | — | — |
| 2007-08-20 | $64.58 | $102.98 | 507,900 | — | — |
| 2007-08-17 | $64.60 | $103.01 | 639,300 | — | — |
| 2007-08-16 | $63.16 | $100.71 | 1,075,300 | — | — |
| 2007-08-15 | $64.38 | $102.66 | 548,800 | — | — |
| 2007-08-14 | $65.68 | $104.73 | 861,000 | — | — |
| 2007-08-13 | $66.40 | $105.88 | 562,100 | — | — |
| 2007-08-10 | $66.69 | $106.34 | 750,300 | — | — |
| 2007-08-09 | $67.25 | $107.24 | 1,048,100 | — | — |
| 2007-08-08 | $70.11 | $111.80 | 904,500 | — | — |
| 2007-08-07 | $69.66 | $111.08 | 1,096,800 | — | — |
| 2007-08-06 | $68.51 | $109.25 | 1,233,000 | — | — |
| 2007-08-03 | $66.77 | $106.47 | 580,600 | — | — |
| 2007-08-02 | $68.56 | $109.33 | 755,500 | — | — |
| 2007-08-01 | $69.54 | $110.89 | 1,076,900 | — | — |
| 2007-07-31 | $69.76 | $111.24 | 796,500 | — | — |
| 2007-07-30 | $70.35 | $112.18 | 818,900 | — | — |
| 2007-07-27 | $69.28 | $110.47 | 1,058,500 | — | — |
| 2007-07-26 | $72.02 | $114.84 | 1,022,500 | — | — |
| 2007-07-25 | $73.71 | $117.54 | 884,000 | — | — |
| 2007-07-24 | $74.17 | $118.27 | 909,700 | — | — |
| 2007-07-23 | $75.88 | $121.00 | 823,200 | — | — |
| 2007-07-20 | $75.18 | $119.88 | 772,400 | — | — |
| 2007-07-19 | $76.54 | $122.05 | 564,600 | — | — |
| 2007-07-18 | $77.00 | $122.78 | 562,400 | — | — |
| 2007-07-17 | $76.71 | $122.32 | 461,700 | — | — |
| 2007-07-16 | $77.44 | $123.49 | 533,800 | — | — |
| 2007-07-13 | $77.83 | $124.11 | 406,100 | — | — |
| 2007-07-12 | $78.29 | $124.84 | 579,400 | — | — |
| 2007-07-11 | $76.92 | $122.66 | 485,600 | — | — |
| 2007-07-10 | $76.63 | $122.19 | 703,400 | — | — |
| 2007-07-09 | $77.15 | $123.02 | 660,400 | — | — |
| 2007-07-06 | $75.44 | $120.30 | 331,900 | — | — |
| 2007-07-05 | $74.05 | $118.08 | 385,100 | — | — |
| 2007-07-03 | $74.90 | $119.43 | 236,100 | — | — |
| 2007-07-02 | $74.56 | $118.89 | 467,000 | — | — |
| 2007-06-29 | $72.35 | $115.37 | 491,300 | — | — |
| 2007-06-28 | $71.51 | $114.03 | 489,700 | — | — |
| 2007-06-27 | $70.87 | $113.01 | 589,700 | — | — |
| 2007-06-26 | $70.70 | $112.74 | 461,400 | — | — |
| 2007-06-25 | $70.97 | $113.17 | 444,200 | — | — |
| 2007-06-22 | $71.36 | $113.79 | 452,800 | — | — |
| 2007-06-21 | $71.97 | $114.76 | 522,500 | — | — |
| 2007-06-20 | $71.71 | $114.35 | 577,800 | — | — |
| 2007-06-19 | $72.84 | $116.15 | 567,200 | — | — |
| 2007-06-18 | $71.32 | $113.73 | 458,900 | — | — |
| 2007-06-15 | $72.69 | $113.18 | 487,700 | — | — |
| 2007-06-14 | $72.39 | $112.71 | 479,300 | — | — |
| 2007-06-13 | $70.80 | $110.24 | 272,500 | — | — |
| 2007-06-12 | $69.85 | $108.76 | 361,200 | — | — |
| 2007-06-11 | $70.25 | $109.38 | 488,800 | — | — |
| 2007-06-08 | $70.60 | $109.93 | 639,900 | — | — |
| 2007-06-07 | $70.04 | $109.05 | 682,700 | — | — |
| 2007-06-06 | $70.86 | $110.33 | 389,700 | — | — |
| 2007-06-05 | $71.30 | $111.01 | 667,000 | — | — |
| 2007-06-04 | $70.82 | $110.27 | 715,800 | — | — |
| 2007-06-01 | $70.95 | $110.47 | 487,500 | — | — |
| 2007-05-31 | $70.67 | $110.03 | 387,800 | — | — |
| 2007-05-30 | $70.54 | $109.83 | 461,000 | — | — |
| 2007-05-29 | $70.01 | $109.01 | 734,000 | — | — |
| 2007-05-25 | $71.09 | $110.69 | 438,300 | — | — |
| 2007-05-24 | $70.16 | $109.24 | 610,300 | — | — |
| 2007-05-23 | $71.25 | $110.94 | 425,800 | — | — |
| 2007-05-22 | $70.64 | $109.99 | 347,300 | — | — |
| 2007-05-21 | $71.01 | $110.56 | 292,300 | — | — |
| 2007-05-18 | $70.62 | $109.96 | 350,100 | — | — |
| 2007-05-17 | $69.49 | $108.20 | 442,500 | — | — |
| 2007-05-16 | $69.07 | $107.54 | 319,500 | — | — |
| 2007-05-15 | $68.49 | $106.64 | 430,100 | — | — |
| 2007-05-14 | $67.64 | $105.32 | 243,500 | — | — |
| 2007-05-11 | $67.53 | $105.14 | 389,000 | — | — |
| 2007-05-10 | $65.68 | $102.26 | 480,300 | — | — |
| 2007-05-09 | $67.64 | $105.32 | 236,600 | — | — |
| 2007-05-08 | $67.49 | $105.08 | 380,700 | — | — |
| 2007-05-07 | $68.16 | $106.13 | 145,800 | — | — |
| 2007-05-04 | $68.10 | $106.03 | 272,900 | — | — |
| 2007-05-03 | $67.75 | $105.49 | 261,800 | — | — |
| 2007-05-02 | $67.47 | $105.05 | 340,700 | — | — |
| 2007-05-01 | $66.15 | $103.00 | 187,700 | — | — |
| 2007-04-30 | $66.24 | $103.14 | 188,200 | — | — |
| 2007-04-27 | $66.77 | $103.96 | 414,900 | — | — |
| 2007-04-26 | $66.65 | $103.77 | 245,500 | — | — |
| 2007-04-25 | $67.45 | $105.02 | 351,800 | — | — |
| 2007-04-24 | $66.41 | $103.40 | 542,100 | — | — |
| 2007-04-23 | $66.22 | $103.11 | 318,400 | — | — |
| 2007-04-20 | $66.81 | $104.02 | 267,900 | — | — |
| 2007-04-19 | $66.00 | $102.76 | 257,300 | — | — |
| 2007-04-18 | $66.84 | $104.07 | 232,300 | — | — |
| 2007-04-17 | $67.08 | $104.44 | 211,600 | — | — |
| 2007-04-16 | $66.98 | $104.29 | 200,300 | — | — |
| 2007-04-13 | $66.92 | $104.20 | 310,100 | — | — |
| 2007-04-12 | $66.44 | $103.45 | 258,600 | — | — |
| 2007-04-11 | $65.60 | $102.14 | 401,200 | — | — |
| 2007-04-10 | $65.78 | $102.42 | 227,800 | — | — |
| 2007-04-09 | $64.87 | $101.00 | 152,400 | — | — |
| 2007-04-05 | $65.27 | $101.63 | 187,200 | — | — |
| 2007-04-04 | $64.75 | $100.82 | 350,200 | — | — |
| 2007-04-03 | $64.75 | $100.82 | 321,000 | — | — |
| 2007-04-02 | $64.71 | $100.75 | 362,400 | — | — |
| 2007-03-30 | $64.83 | $100.94 | 603,000 | — | — |
| 2007-03-29 | $64.89 | $101.03 | 445,700 | — | — |
| 2007-03-28 | $64.06 | $99.74 | 367,200 | — | — |
| 2007-03-27 | $63.62 | $99.06 | 433,600 | — | — |
| 2007-03-26 | $63.92 | $99.52 | 381,300 | — | — |
| 2007-03-23 | $63.92 | $99.52 | 367,300 | — | — |
| 2007-03-22 | $62.83 | $97.83 | 367,900 | — | — |
| 2007-03-21 | $62.58 | $97.44 | 479,800 | — | — |
| 2007-03-20 | $61.49 | $95.74 | 463,900 | — | — |
| 2007-03-19 | $61.60 | $95.91 | 404,200 | — | — |
| 2007-03-16 | $61.06 | $95.07 | 367,600 | — | — |
| 2007-03-15 | $60.90 | $94.82 | 466,600 | — | — |
| 2007-03-14 | $60.94 | $94.88 | 563,900 | — | — |
| 2007-03-13 | $60.67 | $94.46 | 369,100 | — | — |
| 2007-03-12 | $61.73 | $96.11 | 294,900 | — | — |
| 2007-03-09 | $61.94 | $96.44 | 411,200 | — | — |
| 2007-03-08 | $61.91 | $96.39 | 779,500 | — | — |
| 2007-03-07 | $61.68 | $96.04 | 489,900 | — | — |
| 2007-03-06 | $61.57 | $95.87 | 588,800 | — | — |
| 2007-03-05 | $60.22 | $93.76 | 1,108,700 | — | — |
| 2007-03-02 | $60.43 | $94.09 | 507,900 | — | — |
| 2007-03-01 | $61.00 | $94.98 | 598,100 | — | — |
| 2007-02-28 | $61.25 | $95.37 | 623,000 | — | — |
| 2007-02-27 | $61.44 | $95.66 | 694,600 | — | — |
| 2007-02-26 | $63.69 | $99.17 | 527,700 | — | — |
| 2007-02-23 | $62.31 | $97.02 | 2,398,300 | — | — |
| 2007-02-22 | $63.32 | $98.59 | 548,400 | — | — |
| 2007-02-21 | $63.10 | $98.25 | 860,800 | — | — |
| 2007-02-20 | $63.24 | $98.47 | 329,700 | — | — |
| 2007-02-16 | $64.18 | $99.93 | 193,800 | — | — |
| 2007-02-15 | $64.60 | $100.58 | 406,400 | — | — |
| 2007-02-14 | $64.46 | $100.36 | 354,500 | — | — |
| 2007-02-13 | $64.56 | $100.52 | 201,600 | — | — |
| 2007-02-12 | $63.48 | $98.84 | 196,100 | — | — |
| 2007-02-09 | $64.00 | $99.65 | 375,100 | — | — |
| 2007-02-08 | $64.59 | $100.57 | 383,500 | — | — |
| 2007-02-07 | $64.26 | $100.05 | 240,900 | — | — |
| 2007-02-06 | $64.47 | $100.38 | 239,200 | — | — |
| 2007-02-05 | $64.58 | $100.55 | 326,900 | — | — |
| 2007-02-02 | $64.25 | $100.04 | 408,200 | — | — |
| 2007-02-01 | $64.92 | $101.08 | 378,500 | — | — |
| 2007-01-31 | $64.47 | $100.38 | 525,000 | — | — |
| 2007-01-30 | $64.57 | $100.54 | 347,600 | — | — |
| 2007-01-29 | $63.97 | $99.60 | 271,100 | — | — |
| 2007-01-26 | $64.33 | $100.16 | 217,200 | — | — |
| 2007-01-25 | $64.15 | $99.88 | 272,100 | — | — |
| 2007-01-24 | $65.23 | $101.56 | 310,000 | — | — |
| 2007-01-23 | $64.96 | $101.14 | 342,300 | — | — |
| 2007-01-22 | $63.79 | $99.32 | 250,000 | — | — |
| 2007-01-19 | $64.17 | $99.91 | 434,100 | — | — |
| 2007-01-18 | $63.46 | $98.81 | 491,100 | — | — |
| 2007-01-17 | $63.24 | $98.47 | 513,800 | — | — |
| 2007-01-16 | $63.73 | $99.23 | 307,500 | — | — |
| 2007-01-12 | $64.06 | $99.74 | 501,000 | — | — |
| 2007-01-11 | $63.30 | $98.56 | 572,000 | — | — |
| 2007-01-10 | $62.90 | $97.94 | 557,900 | — | — |
| 2007-01-09 | $63.95 | $99.57 | 1,034,400 | — | — |
| 2007-01-08 | $64.75 | $100.82 | 396,600 | — | — |
| 2007-01-05 | $65.10 | $101.36 | 347,400 | — | — |
| 2007-01-04 | $65.55 | $102.06 | 422,000 | — | — |
| 2007-01-03 | $66.72 | $103.88 | 483,300 | — | — |