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
- 1995-10-03 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 | $100.40 | $108.89 | 239,600 | — | — |
| 2007-12-28 | $100.22 | $108.69 | 245,800 | — | — |
| 2007-12-27 | $100.42 | $108.91 | 190,300 | — | — |
| 2007-12-26 | $101.88 | $110.49 | 178,300 | — | — |
| 2007-12-24 | $102.71 | $111.39 | 101,900 | — | — |
| 2007-12-21 | $101.08 | $109.62 | 593,300 | — | — |
| 2007-12-20 | $98.52 | $106.85 | 409,100 | — | — |
| 2007-12-19 | $97.91 | $106.18 | 661,100 | — | — |
| 2007-12-18 | $100.39 | $108.87 | 416,700 | — | — |
| 2007-12-17 | $101.63 | $110.22 | 265,700 | — | — |
| 2007-12-14 | $101.67 | $110.26 | 282,300 | — | — |
| 2007-12-13 | $102.07 | $110.70 | 620,700 | — | — |
| 2007-12-12 | $102.65 | $111.33 | 659,000 | — | — |
| 2007-12-11 | $103.51 | $112.26 | 351,700 | — | — |
| 2007-12-10 | $106.43 | $115.42 | 325,600 | — | — |
| 2007-12-07 | $104.86 | $113.72 | 317,500 | — | — |
| 2007-12-06 | $106.58 | $115.59 | 259,300 | — | — |
| 2007-12-05 | $105.15 | $114.04 | 246,700 | — | — |
| 2007-12-04 | $103.91 | $112.69 | 302,500 | — | — |
| 2007-12-03 | $104.81 | $113.67 | 525,100 | — | — |
| 2007-11-30 | $104.93 | $113.80 | 494,500 | — | — |
| 2007-11-29 | $102.17 | $110.80 | 305,400 | — | — |
| 2007-11-28 | $101.48 | $110.06 | 306,000 | — | — |
| 2007-11-27 | $98.70 | $106.52 | 436,000 | — | — |
| 2007-11-26 | $96.26 | $103.89 | 400,600 | — | — |
| 2007-11-23 | $97.84 | $105.59 | 112,200 | — | — |
| 2007-11-21 | $97.21 | $104.91 | 515,900 | — | — |
| 2007-11-20 | $97.74 | $105.48 | 587,700 | — | — |
| 2007-11-19 | $98.58 | $106.39 | 725,200 | — | — |
| 2007-11-16 | $100.40 | $108.36 | 546,000 | — | — |
| 2007-11-15 | $101.49 | $109.53 | 273,600 | — | — |
| 2007-11-14 | $102.03 | $110.11 | 285,400 | — | — |
| 2007-11-13 | $103.11 | $111.28 | 258,700 | — | — |
| 2007-11-12 | $100.46 | $108.42 | 311,800 | — | — |
| 2007-11-09 | $101.29 | $109.32 | 467,400 | — | — |
| 2007-11-08 | $101.42 | $109.46 | 585,900 | — | — |
| 2007-11-07 | $99.96 | $107.88 | 404,300 | — | — |
| 2007-11-06 | $102.54 | $110.67 | 443,300 | — | — |
| 2007-11-05 | $99.35 | $107.22 | 688,000 | — | — |
| 2007-11-02 | $100.68 | $108.66 | 603,700 | — | — |
| 2007-11-01 | $103.49 | $111.69 | 493,400 | — | — |
| 2007-10-31 | $106.54 | $114.98 | 503,100 | — | — |
| 2007-10-30 | $106.93 | $115.40 | 287,700 | — | — |
| 2007-10-29 | $106.49 | $114.93 | 353,000 | — | — |
| 2007-10-26 | $105.53 | $113.89 | 636,500 | — | — |
| 2007-10-25 | $107.21 | $115.71 | 586,500 | — | — |
| 2007-10-24 | $106.95 | $115.42 | 580,900 | — | — |
| 2007-10-23 | $107.26 | $115.76 | 985,200 | — | — |
| 2007-10-22 | $106.90 | $115.37 | 504,100 | — | — |
| 2007-10-19 | $106.99 | $115.47 | 460,500 | — | — |
| 2007-10-18 | $109.62 | $118.31 | 550,200 | — | — |
| 2007-10-17 | $109.92 | $118.63 | 525,300 | — | — |
| 2007-10-16 | $110.02 | $118.74 | 252,100 | — | — |
| 2007-10-15 | $111.27 | $120.09 | 293,500 | — | — |
| 2007-10-12 | $112.50 | $121.41 | 237,900 | — | — |
| 2007-10-11 | $112.08 | $120.96 | 445,500 | — | — |
| 2007-10-10 | $114.08 | $123.12 | 704,400 | — | — |
| 2007-10-09 | $113.12 | $122.08 | 426,100 | — | — |
| 2007-10-08 | $111.63 | $120.48 | 229,600 | — | — |
| 2007-10-05 | $111.36 | $120.18 | 361,900 | — | — |
| 2007-10-04 | $109.95 | $118.66 | 342,600 | — | — |
| 2007-10-03 | $110.19 | $118.92 | 319,900 | — | — |
| 2007-10-02 | $110.54 | $119.30 | 706,300 | — | — |
| 2007-10-01 | $111.09 | $119.89 | 446,800 | — | — |
| 2007-09-28 | $110.24 | $118.98 | 299,200 | — | — |
| 2007-09-27 | $109.41 | $118.08 | 437,500 | — | — |
| 2007-09-26 | $107.60 | $116.13 | 324,700 | — | — |
| 2007-09-25 | $105.99 | $114.39 | 396,700 | — | — |
| 2007-09-24 | $104.71 | $113.01 | 355,300 | — | — |
| 2007-09-21 | $106.14 | $114.55 | 431,200 | — | — |
| 2007-09-20 | $106.04 | $114.44 | 238,000 | — | — |
| 2007-09-19 | $107.11 | $115.60 | 346,400 | — | — |
| 2007-09-18 | $106.78 | $115.24 | 391,600 | — | — |
| 2007-09-17 | $104.37 | $112.64 | 163,600 | — | — |
| 2007-09-14 | $105.64 | $114.01 | 437,400 | — | — |
| 2007-09-13 | $104.92 | $113.23 | 484,900 | — | — |
| 2007-09-12 | $103.30 | $111.49 | 386,000 | — | — |
| 2007-09-11 | $102.31 | $110.42 | 218,900 | — | — |
| 2007-09-10 | $101.36 | $109.39 | 269,500 | — | — |
| 2007-09-07 | $101.54 | $109.59 | 415,700 | — | — |
| 2007-09-06 | $102.58 | $110.71 | 327,800 | — | — |
| 2007-09-05 | $103.99 | $112.23 | 368,800 | — | — |
| 2007-09-04 | $104.00 | $112.24 | 451,600 | — | — |
| 2007-08-31 | $101.88 | $109.43 | 246,800 | — | — |
| 2007-08-30 | $100.39 | $107.83 | 275,400 | — | — |
| 2007-08-29 | $101.46 | $108.98 | 190,500 | — | — |
| 2007-08-28 | $99.38 | $106.75 | 341,800 | — | — |
| 2007-08-27 | $101.81 | $109.36 | 337,600 | — | — |
| 2007-08-24 | $104.06 | $111.78 | 255,800 | — | — |
| 2007-08-23 | $103.47 | $111.14 | 701,400 | — | — |
| 2007-08-22 | $102.45 | $110.05 | 574,900 | — | — |
| 2007-08-21 | $99.18 | $106.53 | 265,400 | — | — |
| 2007-08-20 | $99.00 | $106.34 | 237,200 | — | — |
| 2007-08-17 | $97.98 | $105.25 | 452,300 | — | — |
| 2007-08-16 | $96.00 | $103.12 | 529,600 | — | — |
| 2007-08-15 | $94.01 | $100.98 | 385,900 | — | — |
| 2007-08-14 | $94.52 | $101.53 | 307,000 | — | — |
| 2007-08-13 | $95.81 | $102.91 | 519,200 | — | — |
| 2007-08-10 | $96.08 | $103.20 | 621,300 | — | — |
| 2007-08-09 | $97.70 | $104.94 | 858,200 | — | — |
| 2007-08-08 | $100.34 | $107.78 | 608,700 | — | — |
| 2007-08-07 | $99.68 | $107.07 | 510,500 | — | — |
| 2007-08-06 | $99.22 | $106.58 | 655,200 | — | — |
| 2007-08-03 | $95.91 | $103.02 | 739,800 | — | — |
| 2007-08-02 | $98.68 | $106.00 | 589,300 | — | — |
| 2007-08-01 | $98.70 | $106.02 | 800,300 | — | — |
| 2007-07-31 | $98.25 | $105.54 | 718,900 | — | — |
| 2007-07-30 | $99.76 | $107.16 | 464,500 | — | — |
| 2007-07-27 | $99.76 | $107.16 | 511,700 | — | — |
| 2007-07-26 | $102.74 | $110.36 | 758,700 | — | — |
| 2007-07-25 | $104.66 | $112.42 | 783,300 | — | — |
| 2007-07-24 | $104.25 | $111.98 | 1,045,400 | — | — |
| 2007-07-23 | $109.08 | $117.17 | 518,300 | — | — |
| 2007-07-20 | $109.01 | $117.09 | 629,400 | — | — |
| 2007-07-19 | $109.89 | $118.04 | 449,600 | — | — |
| 2007-07-18 | $109.49 | $117.61 | 901,600 | — | — |
| 2007-07-17 | $112.00 | $120.31 | 868,100 | — | — |
| 2007-07-16 | $113.56 | $121.98 | 626,900 | — | — |
| 2007-07-13 | $112.45 | $120.79 | 1,354,900 | — | — |
| 2007-07-12 | $111.60 | $119.88 | 812,400 | — | — |
| 2007-07-11 | $110.72 | $118.93 | 650,200 | — | — |
| 2007-07-10 | $110.83 | $119.05 | 1,059,500 | — | — |
| 2007-07-09 | $110.46 | $118.65 | 487,200 | — | — |
| 2007-07-06 | $109.77 | $117.91 | 236,800 | — | — |
| 2007-07-05 | $109.34 | $117.45 | 424,700 | — | — |
| 2007-07-03 | $109.40 | $117.51 | 293,400 | — | — |
| 2007-07-02 | $109.40 | $117.51 | 578,300 | — | — |
| 2007-06-29 | $108.64 | $116.70 | 684,100 | — | — |
| 2007-06-28 | $108.04 | $116.05 | 684,300 | — | — |
| 2007-06-27 | $106.97 | $114.90 | 592,100 | — | — |
| 2007-06-26 | $106.25 | $114.13 | 632,500 | — | — |
| 2007-06-25 | $106.51 | $114.41 | 612,200 | — | — |
| 2007-06-22 | $105.99 | $113.85 | 3,391,200 | — | — |
| 2007-06-21 | $105.50 | $113.32 | 595,000 | — | — |
| 2007-06-20 | $105.61 | $113.44 | 589,100 | — | — |
| 2007-06-19 | $105.74 | $113.58 | 845,800 | — | — |
| 2007-06-18 | $104.32 | $112.06 | 440,200 | — | — |
| 2007-06-15 | $103.69 | $111.38 | 624,600 | — | — |
| 2007-06-14 | $104.48 | $112.23 | 416,800 | — | — |
| 2007-06-13 | $104.00 | $111.71 | 605,600 | — | — |
| 2007-06-12 | $103.71 | $111.40 | 387,000 | — | — |
| 2007-06-11 | $105.02 | $112.81 | 203,400 | — | — |
| 2007-06-08 | $103.95 | $111.66 | 544,200 | — | — |
| 2007-06-07 | $104.20 | $111.93 | 611,400 | — | — |
| 2007-06-06 | $106.10 | $113.97 | 434,000 | — | — |
| 2007-06-05 | $106.50 | $114.40 | 431,100 | — | — |
| 2007-06-04 | $106.83 | $114.75 | 502,800 | — | — |
| 2007-06-01 | $107.30 | $115.26 | 359,900 | — | — |
| 2007-05-31 | $107.23 | $114.67 | 420,100 | — | — |
| 2007-05-30 | $106.90 | $114.31 | 702,000 | — | — |
| 2007-05-29 | $106.16 | $113.52 | 498,800 | — | — |
| 2007-05-25 | $106.23 | $113.60 | 496,400 | — | — |
| 2007-05-24 | $105.83 | $113.17 | 634,900 | — | — |
| 2007-05-23 | $105.99 | $113.34 | 143,500 | — | — |
| 2007-05-22 | $106.38 | $113.76 | 235,100 | — | — |
| 2007-05-21 | $106.39 | $113.77 | 280,000 | — | — |
| 2007-05-18 | $106.86 | $114.27 | 459,700 | — | — |
| 2007-05-17 | $105.95 | $113.30 | 259,600 | — | — |
| 2007-05-16 | $105.79 | $113.13 | 310,100 | — | — |
| 2007-05-15 | $105.01 | $112.29 | 885,500 | — | — |
| 2007-05-14 | $104.00 | $111.21 | 461,800 | — | — |
| 2007-05-11 | $103.60 | $110.78 | 267,100 | — | — |
| 2007-05-10 | $102.94 | $110.08 | 345,700 | — | — |
| 2007-05-09 | $103.06 | $110.21 | 754,800 | — | — |
| 2007-05-08 | $102.15 | $109.23 | 115,400 | — | — |
| 2007-05-07 | $102.07 | $109.15 | 113,700 | — | — |
| 2007-05-04 | $101.54 | $108.58 | 234,500 | — | — |
| 2007-05-03 | $101.09 | $108.10 | 187,600 | — | — |
| 2007-05-02 | $101.14 | $108.15 | 218,300 | — | — |
| 2007-05-01 | $100.80 | $107.79 | 384,600 | — | — |
| 2007-04-30 | $100.64 | $107.62 | 368,300 | — | — |
| 2007-04-27 | $101.40 | $108.43 | 427,200 | — | — |
| 2007-04-26 | $101.99 | $109.06 | 441,700 | — | — |
| 2007-04-25 | $102.96 | $110.10 | 513,800 | — | — |
| 2007-04-24 | $103.30 | $110.46 | 1,024,300 | — | — |
| 2007-04-23 | $96.73 | $103.44 | 219,000 | — | — |
| 2007-04-20 | $97.09 | $103.82 | 464,900 | — | — |
| 2007-04-19 | $96.91 | $103.63 | 159,400 | — | — |
| 2007-04-18 | $97.03 | $103.76 | 326,800 | — | — |
| 2007-04-17 | $97.01 | $103.74 | 196,800 | — | — |
| 2007-04-16 | $97.46 | $104.22 | 287,100 | — | — |
| 2007-04-13 | $96.14 | $102.81 | 214,600 | — | — |
| 2007-04-12 | $95.72 | $102.36 | 267,300 | — | — |
| 2007-04-11 | $94.90 | $101.48 | 147,300 | — | — |
| 2007-04-10 | $94.90 | $101.48 | 184,200 | — | — |
| 2007-04-09 | $94.53 | $101.09 | 242,500 | — | — |
| 2007-04-05 | $94.49 | $101.04 | 152,500 | — | — |
| 2007-04-04 | $94.49 | $101.04 | 384,400 | — | — |
| 2007-04-03 | $95.71 | $102.35 | 451,100 | — | — |
| 2007-04-02 | $95.50 | $102.12 | 305,800 | — | — |
| 2007-03-30 | $96.17 | $102.84 | 377,900 | — | — |
| 2007-03-29 | $95.25 | $101.86 | 543,500 | — | — |
| 2007-03-28 | $95.66 | $102.29 | 316,300 | — | — |
| 2007-03-27 | $96.70 | $103.41 | 354,500 | — | — |
| 2007-03-26 | $96.24 | $102.91 | 261,500 | — | — |
| 2007-03-23 | $95.67 | $102.30 | 115,400 | — | — |
| 2007-03-22 | $95.68 | $102.32 | 157,800 | — | — |
| 2007-03-21 | $95.31 | $101.92 | 193,900 | — | — |
| 2007-03-20 | $94.68 | $101.25 | 251,100 | — | — |
| 2007-03-19 | $93.68 | $100.18 | 225,300 | — | — |
| 2007-03-16 | $93.39 | $99.87 | 322,500 | — | — |
| 2007-03-15 | $93.55 | $100.04 | 278,200 | — | — |
| 2007-03-14 | $92.53 | $98.95 | 523,400 | — | — |
| 2007-03-13 | $92.97 | $99.42 | 473,700 | — | — |
| 2007-03-12 | $94.28 | $100.82 | 197,600 | — | — |
| 2007-03-09 | $94.50 | $101.05 | 484,700 | — | — |
| 2007-03-08 | $95.00 | $101.59 | 354,800 | — | — |
| 2007-03-07 | $94.93 | $101.51 | 354,800 | — | — |
| 2007-03-06 | $94.71 | $101.28 | 459,400 | — | — |
| 2007-03-05 | $94.75 | $101.32 | 502,100 | — | — |
| 2007-03-02 | $96.19 | $102.86 | 346,700 | — | — |
| 2007-03-01 | $96.97 | $103.69 | 552,500 | — | — |
| 2007-02-28 | $97.17 | $103.40 | 367,000 | — | — |
| 2007-02-27 | $96.82 | $103.02 | 439,300 | — | — |
| 2007-02-26 | $98.33 | $104.63 | 284,300 | — | — |
| 2007-02-23 | $98.91 | $105.25 | 236,900 | — | — |
| 2007-02-22 | $99.89 | $106.29 | 627,600 | — | — |
| 2007-02-21 | $99.42 | $105.79 | 451,200 | — | — |
| 2007-02-20 | $98.70 | $105.02 | 388,800 | — | — |
| 2007-02-16 | $98.24 | $104.53 | 344,500 | — | — |
| 2007-02-15 | $97.85 | $104.12 | 698,800 | — | — |
| 2007-02-14 | $96.76 | $102.96 | 399,800 | — | — |
| 2007-02-13 | $95.91 | $102.05 | 376,300 | — | — |
| 2007-02-12 | $95.47 | $101.59 | 367,300 | — | — |
| 2007-02-09 | $95.10 | $101.19 | 337,500 | — | — |
| 2007-02-08 | $95.03 | $101.12 | 423,300 | — | — |
| 2007-02-07 | $95.35 | $101.46 | 262,000 | — | — |
| 2007-02-06 | $95.15 | $101.25 | 497,600 | — | — |
| 2007-02-05 | $94.50 | $100.55 | 464,500 | — | — |
| 2007-02-02 | $93.92 | $99.94 | 563,600 | — | — |
| 2007-02-01 | $93.80 | $99.81 | 951,800 | — | — |
| 2007-01-31 | $93.60 | $99.60 | 939,200 | — | — |
| 2007-01-30 | $94.49 | $100.54 | 1,498,000 | — | — |
| 2007-01-29 | $95.92 | $102.07 | 337,600 | — | — |
| 2007-01-26 | $96.05 | $102.20 | 514,900 | — | — |
| 2007-01-25 | $96.30 | $102.47 | 345,900 | — | — |
| 2007-01-24 | $96.75 | $102.95 | 187,500 | — | — |
| 2007-01-23 | $96.73 | $102.93 | 381,700 | — | — |
| 2007-01-22 | $95.50 | $101.62 | 655,500 | — | — |
| 2007-01-19 | $96.16 | $102.32 | 664,200 | — | — |
| 2007-01-18 | $97.56 | $103.81 | 391,100 | — | — |
| 2007-01-17 | $98.14 | $104.43 | 168,900 | — | — |
| 2007-01-16 | $98.65 | $104.97 | 329,900 | — | — |
| 2007-01-12 | $99.20 | $105.56 | 872,600 | — | — |
| 2007-01-11 | $98.51 | $104.82 | 516,600 | — | — |
| 2007-01-10 | $97.25 | $103.48 | 463,100 | — | — |
| 2007-01-09 | $97.07 | $103.29 | 297,700 | — | — |
| 2007-01-08 | $97.26 | $103.49 | 744,300 | — | — |
| 2007-01-05 | $97.62 | $103.87 | 247,300 | — | — |
| 2007-01-04 | $98.92 | $105.26 | 342,500 | — | — |
| 2007-01-03 | $99.25 | $105.61 | 514,500 | — | — |