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
- 2000-03-27 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 | $83.12 | $83.12 | 217,864 | — | — |
| 2007-12-28 | $83.74 | $83.74 | 188,186 | — | — |
| 2007-12-27 | $84.11 | $84.11 | 467,968 | — | — |
| 2007-12-26 | $84.60 | $84.60 | 294,891 | — | — |
| 2007-12-24 | $85.25 | $85.25 | 127,615 | — | — |
| 2007-12-21 | $84.30 | $84.30 | 840,292 | — | — |
| 2007-12-20 | $84.17 | $84.17 | 549,852 | — | — |
| 2007-12-19 | $85.20 | $85.20 | 753,012 | — | — |
| 2007-12-18 | $84.93 | $84.93 | 469,992 | — | — |
| 2007-12-17 | $83.92 | $83.92 | 593,425 | — | — |
| 2007-12-14 | $85.25 | $85.25 | 444,091 | — | — |
| 2007-12-13 | $86.28 | $86.28 | 596,528 | — | — |
| 2007-12-12 | $87.06 | $87.06 | 598,821 | — | — |
| 2007-12-11 | $86.32 | $86.32 | 935,936 | — | — |
| 2007-12-10 | $85.27 | $85.27 | 782,960 | — | — |
| 2007-12-07 | $86.58 | $86.58 | 486,584 | — | — |
| 2007-12-06 | $86.44 | $86.44 | 586,006 | — | — |
| 2007-12-05 | $86.00 | $86.00 | 787,816 | — | — |
| 2007-12-04 | $84.96 | $84.96 | 825,453 | — | — |
| 2007-12-03 | $84.87 | $84.87 | 800,901 | — | — |
| 2007-11-30 | $84.23 | $84.23 | 734,800 | — | — |
| 2007-11-29 | $83.31 | $83.31 | 828,826 | — | — |
| 2007-11-28 | $81.49 | $81.49 | 780,936 | — | — |
| 2007-11-27 | $81.30 | $81.30 | 888,586 | — | — |
| 2007-11-26 | $82.44 | $82.44 | 933,643 | — | — |
| 2007-11-23 | $83.11 | $83.11 | 171,458 | — | — |
| 2007-11-21 | $81.39 | $81.39 | 894,117 | — | — |
| 2007-11-20 | $82.71 | $82.71 | 881,032 | — | — |
| 2007-11-19 | $81.21 | $81.21 | 864,709 | — | — |
| 2007-11-16 | $79.85 | $79.85 | 559,700 | — | — |
| 2007-11-15 | $79.47 | $79.47 | 612,581 | — | — |
| 2007-11-14 | $79.50 | $79.50 | 643,068 | — | — |
| 2007-11-13 | $80.19 | $80.19 | 642,529 | — | — |
| 2007-11-12 | $78.64 | $78.64 | 900,862 | — | — |
| 2007-11-09 | $79.73 | $79.73 | 985,445 | — | — |
| 2007-11-08 | $80.73 | $80.73 | 905,854 | — | — |
| 2007-11-07 | $80.14 | $80.14 | 858,908 | — | — |
| 2007-11-06 | $80.73 | $80.73 | 808,591 | — | — |
| 2007-11-05 | $80.88 | $80.88 | 1,395,136 | — | — |
| 2007-11-02 | $81.84 | $81.84 | 1,066,519 | — | — |
| 2007-11-01 | $80.43 | $80.43 | 1,460,158 | — | — |
| 2007-10-31 | $77.32 | $77.32 | 1,513,713 | — | — |
| 2007-10-30 | $75.79 | $75.79 | 1,860,271 | — | — |
| 2007-10-29 | $82.03 | $82.03 | 536,362 | — | — |
| 2007-10-26 | $81.69 | $81.69 | 513,564 | — | — |
| 2007-10-25 | $83.19 | $83.20 | 556,463 | — | — |
| 2007-10-24 | $83.02 | $83.02 | 749,235 | — | — |
| 2007-10-23 | $83.03 | $83.03 | 564,017 | — | — |
| 2007-10-22 | $81.76 | $81.76 | 957,250 | — | — |
| 2007-10-19 | $83.27 | $83.27 | 480,649 | — | — |
| 2007-10-18 | $84.66 | $84.66 | 419,674 | — | — |
| 2007-10-17 | $85.09 | $85.09 | 340,353 | — | — |
| 2007-10-16 | $84.78 | $84.78 | 508,843 | — | — |
| 2007-10-15 | $84.35 | $84.35 | 536,362 | — | — |
| 2007-10-12 | $86.15 | $86.15 | 204,643 | — | — |
| 2007-10-11 | $86.75 | $86.75 | 439,774 | — | — |
| 2007-10-10 | $86.70 | $86.70 | 539,330 | — | — |
| 2007-10-09 | $88.17 | $88.17 | 780,531 | — | — |
| 2007-10-08 | $86.63 | $86.63 | 657,098 | — | — |
| 2007-10-05 | $87.58 | $87.58 | 651,972 | — | — |
| 2007-10-04 | $86.20 | $86.20 | 397,415 | — | — |
| 2007-10-03 | $85.53 | $85.53 | 481,323 | — | — |
| 2007-10-02 | $87.35 | $87.35 | 667,081 | — | — |
| 2007-10-01 | $86.11 | $86.11 | 1,249,444 | — | — |
| 2007-09-28 | $82.17 | $82.17 | 518,151 | — | — |
| 2007-09-27 | $81.73 | $81.73 | 757,059 | — | — |
| 2007-09-26 | $82.71 | $82.71 | 585,871 | — | — |
| 2007-09-25 | $81.85 | $81.85 | 505,605 | — | — |
| 2007-09-24 | $82.08 | $82.08 | 435,997 | — | — |
| 2007-09-21 | $82.71 | $82.71 | 354,787 | — | — |
| 2007-09-20 | $82.58 | $82.58 | 349,121 | — | — |
| 2007-09-19 | $84.25 | $84.25 | 643,473 | — | — |
| 2007-09-18 | $82.73 | $82.73 | 349,931 | — | — |
| 2007-09-17 | $81.21 | $81.21 | 441,798 | — | — |
| 2007-09-14 | $81.47 | $81.47 | 529,752 | — | — |
| 2007-09-13 | $80.73 | $80.73 | 986,524 | — | — |
| 2007-09-12 | $78.30 | $78.30 | 433,838 | — | — |
| 2007-09-11 | $78.38 | $78.38 | 283,830 | — | — |
| 2007-09-10 | $77.92 | $77.92 | 482,942 | — | — |
| 2007-09-07 | $77.62 | $77.62 | 674,635 | — | — |
| 2007-09-06 | $79.49 | $79.49 | 427,498 | — | — |
| 2007-09-05 | $78.70 | $78.70 | 517,611 | — | — |
| 2007-09-04 | $77.73 | $77.73 | 542,163 | — | — |
| 2007-08-31 | $78.52 | $78.52 | 416,571 | — | — |
| 2007-08-30 | $77.39 | $77.39 | 433,029 | — | — |
| 2007-08-29 | $78.47 | $78.47 | 899,243 | — | — |
| 2007-08-28 | $77.81 | $77.81 | 906,393 | — | — |
| 2007-08-27 | $79.87 | $79.87 | 817,629 | — | — |
| 2007-08-24 | $80.52 | $80.52 | 850,005 | — | — |
| 2007-08-23 | $78.57 | $78.57 | 692,712 | — | — |
| 2007-08-22 | $79.28 | $79.28 | 1,073,939 | — | — |
| 2007-08-21 | $76.49 | $76.49 | 496,972 | — | — |
| 2007-08-20 | $75.60 | $75.60 | 454,883 | — | — |
| 2007-08-17 | $75.71 | $75.71 | 605,566 | — | — |
| 2007-08-16 | $74.28 | $74.28 | 828,016 | — | — |
| 2007-08-15 | $73.80 | $73.80 | 955,227 | — | — |
| 2007-08-14 | $74.57 | $74.57 | 1,268,195 | — | — |
| 2007-08-13 | $77.35 | $77.35 | 2,182,277 | — | — |
| 2007-08-10 | $69.73 | $69.73 | 2,146,124 | — | — |
| 2007-08-09 | $66.68 | $66.68 | 1,445,319 | — | — |
| 2007-08-08 | $68.07 | $68.07 | 1,179,431 | — | — |
| 2007-08-07 | $71.53 | $71.53 | 796,719 | — | — |
| 2007-08-06 | $73.21 | $73.21 | 875,771 | — | — |
| 2007-08-03 | $73.37 | $73.37 | 615,549 | — | — |
| 2007-08-02 | $75.57 | $75.57 | 712,137 | — | — |
| 2007-08-01 | $75.40 | $75.40 | 524,356 | — | — |
| 2007-07-31 | $74.80 | $74.80 | 637,807 | — | — |
| 2007-07-30 | $75.84 | $75.84 | 970,471 | — | — |
| 2007-07-27 | $74.72 | $74.72 | 959,139 | — | — |
| 2007-07-26 | $76.42 | $76.42 | 1,317,299 | — | — |
| 2007-07-25 | $79.64 | $79.64 | 1,029,152 | — | — |
| 2007-07-24 | $81.70 | $81.70 | 1,457,595 | — | — |
| 2007-07-23 | $79.01 | $79.01 | 566,175 | — | — |
| 2007-07-20 | $79.05 | $79.05 | 521,254 | — | — |
| 2007-07-19 | $79.08 | $79.08 | 646,036 | — | — |
| 2007-07-18 | $79.18 | $79.18 | 767,311 | — | — |
| 2007-07-17 | $79.73 | $79.73 | 605,971 | — | — |
| 2007-07-16 | $80.32 | $80.32 | 578,586 | — | — |
| 2007-07-13 | $79.81 | $79.81 | 2,431,842 | — | — |
| 2007-07-12 | $79.12 | $79.12 | 867,947 | — | — |
| 2007-07-11 | $77.96 | $77.96 | 1,682,608 | — | — |
| 2007-07-10 | $73.65 | $73.65 | 305,279 | — | — |
| 2007-07-09 | $74.03 | $74.03 | 295,836 | — | — |
| 2007-07-06 | $74.24 | $74.24 | 245,653 | — | — |
| 2007-07-05 | $74.03 | $74.03 | 342,376 | — | — |
| 2007-07-03 | $73.96 | $73.96 | 109,404 | — | — |
| 2007-07-02 | $74.23 | $74.23 | 300,827 | — | — |
| 2007-06-29 | $73.83 | $73.83 | 325,514 | — | — |
| 2007-06-28 | $74.40 | $74.40 | 231,758 | — | — |
| 2007-06-27 | $74.03 | $74.03 | 265,348 | — | — |
| 2007-06-26 | $73.33 | $73.33 | 514,104 | — | — |
| 2007-06-25 | $73.62 | $73.62 | 507,359 | — | — |
| 2007-06-22 | $72.62 | $72.62 | 372,864 | — | — |
| 2007-06-21 | $73.55 | $73.55 | 291,384 | — | — |
| 2007-06-20 | $73.38 | $73.38 | 954,148 | — | — |
| 2007-06-19 | $73.04 | $73.04 | 480,109 | — | — |
| 2007-06-18 | $73.67 | $73.67 | 319,443 | — | — |
| 2007-06-15 | $73.11 | $73.11 | 385,814 | — | — |
| 2007-06-14 | $73.07 | $73.07 | 433,838 | — | — |
| 2007-06-13 | $72.71 | $72.71 | 349,256 | — | — |
| 2007-06-12 | $71.74 | $71.74 | 725,762 | — | — |
| 2007-06-11 | $72.11 | $72.11 | 456,367 | — | — |
| 2007-06-08 | $71.08 | $71.08 | 446,519 | — | — |
| 2007-06-07 | $70.35 | $70.35 | 839,618 | — | — |
| 2007-06-06 | $72.34 | $72.34 | 346,558 | — | — |
| 2007-06-05 | $73.52 | $73.52 | 353,168 | — | — |
| 2007-06-04 | $74.10 | $74.10 | 580,610 | — | — |
| 2007-06-01 | $73.02 | $73.02 | 527,729 | — | — |
| 2007-05-31 | $73.43 | $73.43 | 797,394 | — | — |
| 2007-05-30 | $74.14 | $74.14 | 463,921 | — | — |
| 2007-05-29 | $73.84 | $73.84 | 645,497 | — | — |
| 2007-05-25 | $73.38 | $73.38 | 519,905 | — | — |
| 2007-05-24 | $71.98 | $71.98 | 438,425 | — | — |
| 2007-05-23 | $73.47 | $73.47 | 628,634 | — | — |
| 2007-05-22 | $73.28 | $73.28 | 466,754 | — | — |
| 2007-05-21 | $74.13 | $74.13 | 559,565 | — | — |
| 2007-05-18 | $74.02 | $74.02 | 245,518 | — | — |
| 2007-05-17 | $73.59 | $73.59 | 418,865 | — | — |
| 2007-05-16 | $73.27 | $73.27 | 877,794 | — | — |
| 2007-05-15 | $73.91 | $73.91 | 540,140 | — | — |
| 2007-05-14 | $74.79 | $74.79 | 622,159 | — | — |
| 2007-05-11 | $74.63 | $74.63 | 523,817 | — | — |
| 2007-05-10 | $74.31 | $74.31 | 378,260 | — | — |
| 2007-05-09 | $75.31 | $75.31 | 424,530 | — | — |
| 2007-05-08 | $74.51 | $74.51 | 680,705 | — | — |
| 2007-05-07 | $74.94 | $74.94 | 747,211 | — | — |
| 2007-05-04 | $75.01 | $75.01 | 665,192 | — | — |
| 2007-05-03 | $73.96 | $73.96 | 823,565 | — | — |
| 2007-05-02 | $73.28 | $73.28 | 775,405 | — | — |
| 2007-05-01 | $72.05 | $72.05 | 623,238 | — | — |
| 2007-04-30 | $72.04 | $72.04 | 740,331 | — | — |
| 2007-04-27 | $70.81 | $70.81 | 350,200 | — | — |
| 2007-04-26 | $71.07 | $71.07 | 668,160 | — | — |
| 2007-04-25 | $71.91 | $71.91 | 503,986 | — | — |
| 2007-04-24 | $72.10 | $72.10 | 1,526,798 | — | — |
| 2007-04-23 | $67.46 | $67.46 | 492,925 | — | — |
| 2007-04-20 | $67.00 | $67.00 | 555,923 | — | — |
| 2007-04-19 | $66.06 | $66.06 | 723,199 | — | — |
| 2007-04-18 | $64.52 | $64.52 | 326,323 | — | — |
| 2007-04-17 | $64.37 | $64.37 | 225,688 | — | — |
| 2007-04-16 | $64.46 | $64.46 | 382,711 | — | — |
| 2007-04-13 | $64.57 | $64.57 | 215,435 | — | — |
| 2007-04-12 | $64.38 | $64.38 | 275,601 | — | — |
| 2007-04-11 | $64.23 | $64.23 | 377,990 | — | — |
| 2007-04-10 | $64.37 | $64.37 | 481,323 | — | — |
| 2007-04-09 | $64.17 | $64.17 | 460,684 | — | — |
| 2007-04-05 | $64.07 | $64.07 | 303,525 | — | — |
| 2007-04-04 | $63.99 | $63.99 | 472,015 | — | — |
| 2007-04-03 | $63.52 | $63.52 | 211,658 | — | — |
| 2007-04-02 | $63.25 | $63.25 | 308,651 | — | — |
| 2007-03-30 | $63.25 | $63.25 | 281,941 | — | — |
| 2007-03-29 | $62.90 | $62.90 | 365,714 | — | — |
| 2007-03-28 | $62.96 | $62.96 | 273,173 | — | — |
| 2007-03-27 | $63.14 | $63.14 | 352,494 | — | — |
| 2007-03-26 | $63.89 | $63.89 | 372,189 | — | — |
| 2007-03-23 | $64.04 | $64.04 | 378,529 | — | — |
| 2007-03-22 | $64.39 | $64.39 | 481,593 | — | — |
| 2007-03-21 | $63.91 | $63.91 | 593,695 | — | — |
| 2007-03-20 | $62.97 | $62.97 | 439,504 | — | — |
| 2007-03-19 | $61.84 | $61.84 | 491,576 | — | — |
| 2007-03-16 | $61.77 | $61.77 | 420,348 | — | — |
| 2007-03-15 | $62.19 | $62.19 | 369,626 | — | — |
| 2007-03-14 | $62.23 | $62.23 | 745,053 | — | — |
| 2007-03-13 | $62.56 | $62.56 | 438,425 | — | — |
| 2007-03-12 | $64.05 | $64.05 | 567,794 | — | — |
| 2007-03-09 | $63.51 | $63.51 | 349,256 | — | — |
| 2007-03-08 | $62.81 | $62.81 | 465,810 | — | — |
| 2007-03-07 | $62.34 | $62.34 | 478,221 | — | — |
| 2007-03-06 | $63.14 | $63.14 | 428,847 | — | — |
| 2007-03-05 | $62.14 | $62.14 | 489,147 | — | — |
| 2007-03-02 | $63.15 | $63.15 | 251,723 | — | — |
| 2007-03-01 | $64.19 | $64.19 | 395,527 | — | — |
| 2007-02-28 | $63.70 | $63.70 | 576,428 | — | — |
| 2007-02-27 | $64.12 | $64.12 | 512,485 | — | — |
| 2007-02-26 | $65.26 | $65.26 | 354,922 | — | — |
| 2007-02-23 | $64.87 | $64.87 | 235,401 | — | — |
| 2007-02-22 | $64.74 | $64.74 | 470,127 | — | — |
| 2007-02-21 | $64.46 | $64.46 | 299,748 | — | — |
| 2007-02-20 | $64.91 | $64.91 | 403,756 | — | — |
| 2007-02-16 | $63.65 | $63.65 | 810,075 | — | — |
| 2007-02-15 | $64.54 | $64.54 | 503,852 | — | — |
| 2007-02-14 | $64.90 | $64.90 | 411,985 | — | — |
| 2007-02-13 | $64.17 | $64.17 | 393,638 | — | — |
| 2007-02-12 | $63.71 | $63.71 | 586,545 | — | — |
| 2007-02-09 | $63.13 | $63.13 | 324,974 | — | — |
| 2007-02-08 | $63.80 | $63.80 | 463,382 | — | — |
| 2007-02-07 | $63.54 | $63.54 | 600,845 | — | — |
| 2007-02-06 | $63.85 | $63.85 | 889,396 | — | — |
| 2007-02-05 | $63.87 | $63.87 | 426,284 | — | — |
| 2007-02-02 | $64.00 | $64.00 | 659,391 | — | — |
| 2007-02-01 | $63.57 | $63.57 | 689,474 | — | — |
| 2007-01-31 | $63.18 | $63.18 | 632,141 | — | — |
| 2007-01-30 | $63.25 | $63.25 | 521,523 | — | — |
| 2007-01-29 | $62.92 | $62.92 | 730,349 | — | — |
| 2007-01-26 | $62.39 | $62.39 | 806,972 | — | — |
| 2007-01-25 | $61.70 | $61.70 | 724,143 | — | — |
| 2007-01-24 | $62.07 | $62.07 | 944,300 | — | — |
| 2007-01-23 | $62.12 | $62.12 | 3,993,580 | — | — |
| 2007-01-22 | $56.04 | $56.04 | 593,560 | — | — |
| 2007-01-19 | $56.64 | $56.64 | 435,053 | — | — |
| 2007-01-18 | $56.54 | $56.54 | 597,607 | — | — |
| 2007-01-17 | $56.69 | $56.69 | 810,749 | — | — |
| 2007-01-16 | $56.06 | $56.06 | 669,239 | — | — |
| 2007-01-12 | $56.53 | $56.53 | 425,070 | — | — |
| 2007-01-11 | $57.06 | $57.06 | 808,860 | — | — |
| 2007-01-10 | $56.04 | $56.04 | 609,074 | — | — |
| 2007-01-09 | $55.12 | $55.12 | 674,095 | — | — |
| 2007-01-08 | $54.14 | $54.14 | 481,728 | — | — |
| 2007-01-05 | $53.91 | $53.91 | 583,443 | — | — |
| 2007-01-04 | $53.60 | $53.60 | 605,431 | — | — |
| 2007-01-03 | $53.27 | $53.27 | 734,531 | — | — |