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
- 2000-08-11 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 | $101.07 | $101.07 | 266,600 | — | — |
| 2007-12-28 | $102.11 | $102.11 | 188,600 | — | — |
| 2007-12-27 | $102.05 | $102.05 | 323,200 | — | — |
| 2007-12-26 | $104.63 | $104.63 | 305,400 | — | — |
| 2007-12-24 | $103.00 | $103.00 | 127,500 | — | — |
| 2007-12-21 | $101.76 | $101.76 | 1,107,900 | — | — |
| 2007-12-20 | $97.88 | $97.88 | 463,300 | — | — |
| 2007-12-19 | $95.77 | $95.77 | 451,300 | — | — |
| 2007-12-18 | $96.80 | $96.80 | 718,500 | — | — |
| 2007-12-17 | $93.32 | $93.32 | 398,400 | — | — |
| 2007-12-14 | $98.59 | $98.59 | 600,200 | — | — |
| 2007-12-13 | $98.08 | $98.08 | 567,600 | — | — |
| 2007-12-12 | $99.30 | $99.30 | 710,500 | — | — |
| 2007-12-11 | $99.67 | $99.67 | 962,600 | — | — |
| 2007-12-10 | $104.35 | $104.35 | 496,600 | — | — |
| 2007-12-07 | $107.00 | $107.00 | 443,100 | — | — |
| 2007-12-06 | $110.46 | $110.46 | 426,900 | — | — |
| 2007-12-05 | $107.23 | $107.23 | 719,500 | — | — |
| 2007-12-04 | $101.45 | $101.45 | 344,300 | — | — |
| 2007-12-03 | $103.64 | $103.64 | 399,500 | — | — |
| 2007-11-30 | $104.11 | $104.11 | 502,900 | — | — |
| 2007-11-29 | $105.19 | $105.19 | 405,200 | — | — |
| 2007-11-28 | $106.38 | $106.38 | 606,300 | — | — |
| 2007-11-27 | $100.00 | $100.00 | 868,600 | — | — |
| 2007-11-26 | $99.97 | $99.97 | 655,500 | — | — |
| 2007-11-23 | $102.52 | $102.52 | 196,200 | — | — |
| 2007-11-21 | $100.48 | $100.48 | 546,400 | — | — |
| 2007-11-20 | $101.03 | $101.03 | 508,400 | — | — |
| 2007-11-19 | $101.01 | $101.01 | 634,700 | — | — |
| 2007-11-16 | $104.36 | $104.36 | 803,300 | — | — |
| 2007-11-15 | $101.00 | $101.00 | 930,100 | — | — |
| 2007-11-14 | $104.16 | $104.16 | 528,100 | — | — |
| 2007-11-13 | $108.60 | $108.60 | 790,600 | — | — |
| 2007-11-12 | $100.59 | $100.59 | 877,400 | — | — |
| 2007-11-09 | $109.11 | $109.11 | 925,100 | — | — |
| 2007-11-08 | $114.05 | $114.05 | 977,600 | — | — |
| 2007-11-07 | $115.57 | $115.57 | 1,083,700 | — | — |
| 2007-11-06 | $113.69 | $113.69 | 428,700 | — | — |
| 2007-11-05 | $112.41 | $112.41 | 591,500 | — | — |
| 2007-11-02 | $114.69 | $114.69 | 705,000 | — | — |
| 2007-11-01 | $114.34 | $114.34 | 1,071,300 | — | — |
| 2007-10-31 | $116.66 | $116.66 | 3,758,100 | — | — |
| 2007-10-30 | $99.62 | $99.62 | 737,900 | — | — |
| 2007-10-29 | $102.01 | $102.01 | 351,400 | — | — |
| 2007-10-26 | $99.83 | $99.83 | 748,900 | — | — |
| 2007-10-25 | $97.00 | $97.00 | 911,200 | — | — |
| 2007-10-24 | $100.95 | $100.95 | 901,800 | — | — |
| 2007-10-23 | $105.86 | $105.86 | 893,700 | — | — |
| 2007-10-22 | $102.26 | $102.26 | 607,200 | — | — |
| 2007-10-19 | $98.19 | $98.19 | 604,700 | — | — |
| 2007-10-18 | $101.07 | $101.07 | 450,100 | — | — |
| 2007-10-17 | $101.59 | $101.59 | 629,800 | — | — |
| 2007-10-16 | $99.24 | $99.24 | 750,900 | — | — |
| 2007-10-15 | $98.48 | $98.48 | 394,500 | — | — |
| 2007-10-12 | $98.02 | $98.02 | 443,400 | — | — |
| 2007-10-11 | $96.65 | $96.65 | 735,500 | — | — |
| 2007-10-10 | $97.64 | $97.64 | 888,600 | — | — |
| 2007-10-09 | $94.98 | $94.98 | 689,100 | — | — |
| 2007-10-08 | $93.35 | $93.35 | 199,600 | — | — |
| 2007-10-05 | $93.61 | $93.61 | 414,400 | — | — |
| 2007-10-04 | $90.91 | $90.91 | 549,000 | — | — |
| 2007-10-03 | $92.43 | $92.43 | 559,100 | — | — |
| 2007-10-02 | $91.63 | $91.63 | 524,900 | — | — |
| 2007-10-01 | $91.98 | $91.98 | 856,000 | — | — |
| 2007-09-28 | $88.69 | $88.69 | 447,800 | — | — |
| 2007-09-27 | $90.48 | $90.48 | 656,600 | — | — |
| 2007-09-26 | $89.09 | $89.09 | 559,900 | — | — |
| 2007-09-25 | $89.94 | $89.94 | 1,247,100 | — | — |
| 2007-09-24 | $89.95 | $89.95 | 2,246,500 | — | — |
| 2007-09-21 | $85.32 | $85.32 | 3,806,100 | — | — |
| 2007-09-20 | $84.05 | $84.05 | 1,553,100 | — | — |
| 2007-09-19 | $85.79 | $85.79 | 1,511,200 | — | — |
| 2007-09-18 | $86.19 | $86.19 | 1,214,000 | — | — |
| 2007-09-17 | $86.89 | $86.89 | 825,200 | — | — |
| 2007-09-14 | $86.30 | $86.30 | 1,807,200 | — | — |
| 2007-09-13 | $81.91 | $81.91 | 1,142,500 | — | — |
| 2007-09-12 | $83.52 | $83.52 | 1,020,800 | — | — |
| 2007-09-11 | $87.04 | $87.04 | 913,000 | — | — |
| 2007-09-10 | $87.62 | $87.62 | 448,300 | — | — |
| 2007-09-07 | $88.43 | $88.43 | 507,100 | — | — |
| 2007-09-06 | $87.16 | $87.16 | 392,400 | — | — |
| 2007-09-05 | $89.63 | $89.63 | 267,900 | — | — |
| 2007-09-04 | $89.89 | $89.89 | 319,000 | — | — |
| 2007-08-31 | $88.51 | $88.51 | 255,100 | — | — |
| 2007-08-30 | $86.32 | $86.32 | 338,700 | — | — |
| 2007-08-29 | $88.65 | $88.65 | 407,400 | — | — |
| 2007-08-28 | $85.86 | $85.86 | 438,200 | — | — |
| 2007-08-27 | $88.41 | $88.41 | 204,300 | — | — |
| 2007-08-24 | $87.97 | $87.97 | 379,600 | — | — |
| 2007-08-23 | $86.03 | $86.03 | 626,400 | — | — |
| 2007-08-22 | $88.39 | $88.39 | 422,900 | — | — |
| 2007-08-21 | $88.12 | $88.12 | 637,800 | — | — |
| 2007-08-20 | $87.48 | $87.48 | 493,900 | — | — |
| 2007-08-17 | $87.54 | $87.54 | 1,204,800 | — | — |
| 2007-08-16 | $85.98 | $85.98 | 1,381,300 | — | — |
| 2007-08-15 | $88.54 | $88.54 | 450,000 | — | — |
| 2007-08-14 | $88.93 | $88.93 | 664,100 | — | — |
| 2007-08-13 | $93.68 | $93.68 | 651,600 | — | — |
| 2007-08-10 | $94.23 | $94.23 | 1,200,700 | — | — |
| 2007-08-09 | $96.99 | $96.99 | 1,452,800 | — | — |
| 2007-08-08 | $96.15 | $96.15 | 1,933,800 | — | — |
| 2007-08-07 | $91.74 | $91.74 | 1,529,900 | — | — |
| 2007-08-06 | $87.93 | $87.93 | 759,800 | — | — |
| 2007-08-03 | $86.59 | $86.59 | 681,600 | — | — |
| 2007-08-02 | $88.76 | $88.76 | 1,048,300 | — | — |
| 2007-08-01 | $86.94 | $86.94 | 766,700 | — | — |
| 2007-07-31 | $86.91 | $86.91 | 408,600 | — | — |
| 2007-07-30 | $88.76 | $88.76 | 828,300 | — | — |
| 2007-07-27 | $90.19 | $90.19 | 894,800 | — | — |
| 2007-07-26 | $90.61 | $90.61 | 1,362,500 | — | — |
| 2007-07-25 | $88.57 | $88.57 | 580,200 | — | — |
| 2007-07-24 | $88.21 | $88.21 | 577,000 | — | — |
| 2007-07-23 | $91.37 | $91.37 | 224,800 | — | — |
| 2007-07-20 | $92.68 | $92.68 | 378,000 | — | — |
| 2007-07-19 | $94.49 | $94.49 | 495,900 | — | — |
| 2007-07-18 | $91.48 | $91.48 | 346,300 | — | — |
| 2007-07-17 | $92.29 | $92.29 | 230,400 | — | — |
| 2007-07-16 | $91.91 | $91.91 | 328,600 | — | — |
| 2007-07-13 | $92.96 | $92.96 | 327,200 | — | — |
| 2007-07-12 | $93.25 | $93.25 | 389,200 | — | — |
| 2007-07-11 | $91.16 | $91.16 | 520,700 | — | — |
| 2007-07-10 | $91.71 | $91.71 | 531,400 | — | — |
| 2007-07-09 | $95.85 | $95.85 | 482,000 | — | — |
| 2007-07-06 | $95.89 | $95.89 | 269,900 | — | — |
| 2007-07-05 | $96.19 | $96.19 | 318,600 | — | — |
| 2007-07-03 | $94.49 | $94.49 | 448,600 | — | — |
| 2007-07-02 | $95.98 | $95.98 | 778,400 | — | — |
| 2007-06-29 | $91.47 | $91.47 | 763,800 | — | — |
| 2007-06-28 | $90.39 | $90.39 | 890,400 | — | — |
| 2007-06-27 | $88.00 | $88.00 | 372,600 | — | — |
| 2007-06-26 | $86.64 | $86.64 | 782,100 | — | — |
| 2007-06-25 | $84.06 | $84.06 | 311,100 | — | — |
| 2007-06-22 | $84.15 | $84.15 | 496,400 | — | — |
| 2007-06-21 | $85.03 | $85.03 | 525,300 | — | — |
| 2007-06-20 | $84.38 | $84.38 | 413,400 | — | — |
| 2007-06-19 | $86.09 | $86.09 | 263,000 | — | — |
| 2007-06-18 | $87.49 | $87.49 | 232,500 | — | — |
| 2007-06-15 | $88.03 | $88.03 | 525,000 | — | — |
| 2007-06-14 | $87.37 | $87.37 | 338,300 | — | — |
| 2007-06-13 | $86.11 | $86.11 | 430,800 | — | — |
| 2007-06-12 | $84.33 | $84.33 | 447,200 | — | — |
| 2007-06-11 | $86.23 | $86.23 | 263,700 | — | — |
| 2007-06-08 | $87.75 | $87.75 | 496,600 | — | — |
| 2007-06-07 | $85.61 | $85.61 | 654,800 | — | — |
| 2007-06-06 | $87.13 | $87.13 | 465,900 | — | — |
| 2007-06-05 | $87.73 | $87.73 | 479,900 | — | — |
| 2007-06-04 | $86.51 | $86.51 | 323,300 | — | — |
| 2007-06-01 | $86.54 | $86.54 | 662,400 | — | — |
| 2007-05-31 | $87.38 | $87.38 | 1,223,300 | — | — |
| 2007-05-30 | $84.60 | $84.60 | 458,000 | — | — |
| 2007-05-29 | $83.49 | $83.49 | 367,300 | — | — |
| 2007-05-25 | $82.14 | $82.14 | 239,900 | — | — |
| 2007-05-24 | $81.33 | $81.33 | 341,500 | — | — |
| 2007-05-23 | $82.25 | $82.25 | 457,700 | — | — |
| 2007-05-22 | $83.99 | $83.99 | 340,500 | — | — |
| 2007-05-21 | $84.12 | $84.12 | 511,400 | — | — |
| 2007-05-18 | $82.59 | $82.59 | 652,800 | — | — |
| 2007-05-17 | $81.24 | $81.24 | 1,262,200 | — | — |
| 2007-05-16 | $78.26 | $78.26 | 1,209,000 | — | — |
| 2007-05-15 | $78.21 | $78.21 | 500,800 | — | — |
| 2007-05-14 | $81.51 | $81.51 | 417,900 | — | — |
| 2007-05-11 | $82.53 | $82.53 | 294,100 | — | — |
| 2007-05-10 | $81.06 | $81.06 | 668,400 | — | — |
| 2007-05-09 | $80.84 | $80.84 | 420,500 | — | — |
| 2007-05-08 | $81.37 | $81.37 | 368,200 | — | — |
| 2007-05-07 | $81.61 | $81.61 | 544,700 | — | — |
| 2007-05-04 | $82.83 | $82.83 | 669,000 | — | — |
| 2007-05-03 | $84.41 | $84.41 | 462,000 | — | — |
| 2007-05-02 | $83.71 | $83.71 | 997,200 | — | — |
| 2007-05-01 | $82.90 | $82.90 | 1,189,600 | — | — |
| 2007-04-30 | $83.47 | $83.47 | 1,066,100 | — | — |
| 2007-04-27 | $88.49 | $88.49 | 1,038,300 | — | — |
| 2007-04-26 | $87.26 | $87.26 | 966,400 | — | — |
| 2007-04-25 | $86.14 | $86.14 | 434,300 | — | — |
| 2007-04-24 | $87.54 | $87.54 | 415,200 | — | — |
| 2007-04-23 | $87.06 | $87.06 | 168,200 | — | — |
| 2007-04-20 | $85.67 | $85.67 | 347,900 | — | — |
| 2007-04-19 | $85.49 | $85.49 | 370,000 | — | — |
| 2007-04-18 | $87.33 | $87.33 | 337,600 | — | — |
| 2007-04-17 | $88.72 | $88.72 | 365,200 | — | — |
| 2007-04-16 | $89.00 | $89.00 | 329,000 | — | — |
| 2007-04-13 | $88.22 | $88.22 | 327,100 | — | — |
| 2007-04-12 | $88.75 | $88.75 | 440,500 | — | — |
| 2007-04-11 | $88.02 | $88.02 | 232,400 | — | — |
| 2007-04-10 | $89.30 | $89.30 | 346,000 | — | — |
| 2007-04-09 | $88.89 | $88.89 | 243,800 | — | — |
| 2007-04-05 | $87.95 | $87.95 | 205,800 | — | — |
| 2007-04-04 | $86.76 | $86.76 | 351,100 | — | — |
| 2007-04-03 | $86.60 | $86.60 | 576,800 | — | — |
| 2007-04-02 | $85.87 | $85.87 | 324,300 | — | — |
| 2007-03-30 | $85.63 | $85.63 | 514,800 | — | — |
| 2007-03-29 | $85.83 | $85.83 | 610,900 | — | — |
| 2007-03-28 | $85.41 | $85.41 | 1,618,700 | — | — |
| 2007-03-27 | $86.18 | $86.18 | 909,000 | — | — |
| 2007-03-26 | $90.00 | $90.00 | 443,000 | — | — |
| 2007-03-23 | $89.84 | $89.84 | 361,500 | — | — |
| 2007-03-22 | $89.63 | $89.63 | 496,100 | — | — |
| 2007-03-21 | $88.57 | $88.57 | 311,700 | — | — |
| 2007-03-20 | $86.59 | $86.59 | 456,200 | — | — |
| 2007-03-19 | $84.50 | $84.50 | 431,500 | — | — |
| 2007-03-16 | $81.56 | $81.56 | 470,500 | — | — |
| 2007-03-15 | $83.09 | $83.09 | 406,300 | — | — |
| 2007-03-14 | $81.99 | $81.99 | 490,800 | — | — |
| 2007-03-13 | $81.10 | $81.10 | 439,700 | — | — |
| 2007-03-12 | $82.85 | $82.85 | 188,000 | — | — |
| 2007-03-09 | $83.22 | $83.22 | 197,000 | — | — |
| 2007-03-08 | $83.68 | $83.68 | 553,200 | — | — |
| 2007-03-07 | $81.33 | $81.33 | 448,900 | — | — |
| 2007-03-06 | $82.86 | $82.86 | 602,700 | — | — |
| 2007-03-05 | $79.11 | $79.11 | 460,800 | — | — |
| 2007-03-02 | $80.38 | $80.38 | 569,100 | — | — |
| 2007-03-01 | $83.14 | $83.14 | 588,300 | — | — |
| 2007-02-28 | $82.67 | $82.67 | 888,500 | — | — |
| 2007-02-27 | $84.34 | $84.34 | 888,100 | — | — |
| 2007-02-26 | $88.56 | $88.56 | 410,500 | — | — |
| 2007-02-23 | $88.59 | $88.59 | 513,500 | — | — |
| 2007-02-22 | $88.36 | $88.36 | 550,500 | — | — |
| 2007-02-21 | $87.18 | $87.18 | 496,100 | — | — |
| 2007-02-20 | $87.31 | $87.31 | 400,900 | — | — |
| 2007-02-16 | $87.00 | $87.00 | 281,100 | — | — |
| 2007-02-15 | $86.02 | $86.02 | 358,400 | — | — |
| 2007-02-14 | $86.49 | $86.49 | 1,239,700 | — | — |
| 2007-02-13 | $83.55 | $83.55 | 650,300 | — | — |
| 2007-02-12 | $80.11 | $80.11 | 331,300 | — | — |
| 2007-02-09 | $80.08 | $80.08 | 669,600 | — | — |
| 2007-02-08 | $80.84 | $80.84 | 890,800 | — | — |
| 2007-02-07 | $84.60 | $84.60 | 423,500 | — | — |
| 2007-02-06 | $82.07 | $82.07 | 299,700 | — | — |
| 2007-02-05 | $82.69 | $82.69 | 265,500 | — | — |
| 2007-02-02 | $83.16 | $83.16 | 401,200 | — | — |
| 2007-02-01 | $83.20 | $83.20 | 386,000 | — | — |
| 2007-01-31 | $84.07 | $84.07 | 617,400 | — | — |
| 2007-01-30 | $83.57 | $83.57 | 350,800 | — | — |
| 2007-01-29 | $81.95 | $81.95 | 317,000 | — | — |
| 2007-01-26 | $81.69 | $81.69 | 328,600 | — | — |
| 2007-01-25 | $82.35 | $82.35 | 373,300 | — | — |
| 2007-01-24 | $83.02 | $83.02 | 457,700 | — | — |
| 2007-01-23 | $82.99 | $82.99 | 416,800 | — | — |
| 2007-01-22 | $81.76 | $81.76 | 549,100 | — | — |
| 2007-01-19 | $83.01 | $83.01 | 480,800 | — | — |
| 2007-01-18 | $79.54 | $79.54 | 580,400 | — | — |
| 2007-01-17 | $81.60 | $81.60 | 391,900 | — | — |
| 2007-01-16 | $82.07 | $82.07 | 959,800 | — | — |
| 2007-01-12 | $81.93 | $81.93 | 351,800 | — | — |
| 2007-01-11 | $82.37 | $82.37 | 740,000 | — | — |
| 2007-01-10 | $79.85 | $79.85 | 514,000 | — | — |
| 2007-01-09 | $78.18 | $78.18 | 398,500 | — | — |
| 2007-01-08 | $75.99 | $75.99 | 282,600 | — | — |
| 2007-01-05 | $76.17 | $76.17 | 378,000 | — | — |
| 2007-01-04 | $77.20 | $77.20 | 933,400 | — | — |
| 2007-01-03 | $75.38 | $75.38 | 506,500 | — | — |