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
- 1994-06-07 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 | $97.49 | $190.27 | 224,400 | — | — |
| 2007-12-28 | $95.34 | $186.08 | 226,800 | — | — |
| 2007-12-27 | $97.40 | $190.10 | 169,700 | — | — |
| 2007-12-26 | $98.35 | $191.95 | 162,700 | — | — |
| 2007-12-24 | $101.76 | $196.79 | 71,900 | — | — |
| 2007-12-21 | $98.45 | $190.39 | 254,200 | — | — |
| 2007-12-20 | $98.27 | $190.04 | 152,600 | — | — |
| 2007-12-19 | $99.03 | $191.51 | 363,900 | — | — |
| 2007-12-18 | $98.08 | $189.68 | 603,700 | — | — |
| 2007-12-17 | $96.74 | $187.08 | 463,400 | — | — |
| 2007-12-14 | $98.50 | $190.49 | 407,400 | — | — |
| 2007-12-13 | $99.95 | $193.29 | 324,800 | — | — |
| 2007-12-12 | $100.66 | $194.67 | 376,200 | — | — |
| 2007-12-11 | $101.48 | $196.25 | 319,400 | — | — |
| 2007-12-10 | $107.13 | $207.18 | 150,000 | — | — |
| 2007-12-07 | $105.44 | $203.91 | 232,200 | — | — |
| 2007-12-06 | $105.98 | $204.95 | 173,600 | — | — |
| 2007-12-05 | $102.02 | $197.30 | 184,400 | — | — |
| 2007-12-04 | $98.91 | $191.28 | 199,100 | — | — |
| 2007-12-03 | $101.67 | $196.62 | 273,600 | — | — |
| 2007-11-30 | $103.74 | $200.62 | 533,100 | — | — |
| 2007-11-29 | $101.49 | $196.27 | 155,900 | — | — |
| 2007-11-28 | $101.57 | $196.43 | 330,500 | — | — |
| 2007-11-27 | $100.25 | $193.87 | 479,000 | — | — |
| 2007-11-26 | $99.28 | $192.00 | 281,900 | — | — |
| 2007-11-23 | $104.10 | $201.32 | 66,500 | — | — |
| 2007-11-21 | $102.29 | $197.82 | 227,400 | — | — |
| 2007-11-20 | $101.81 | $196.89 | 422,800 | — | — |
| 2007-11-19 | $103.56 | $200.27 | 171,100 | — | — |
| 2007-11-16 | $104.17 | $201.45 | 366,700 | — | — |
| 2007-11-15 | $106.80 | $206.54 | 365,900 | — | — |
| 2007-11-14 | $106.59 | $206.13 | 300,900 | — | — |
| 2007-11-13 | $108.55 | $209.92 | 274,800 | — | — |
| 2007-11-12 | $102.86 | $198.92 | 535,300 | — | — |
| 2007-11-09 | $103.07 | $199.33 | 293,800 | — | — |
| 2007-11-08 | $103.50 | $200.16 | 638,500 | — | — |
| 2007-11-07 | $104.54 | $202.17 | 334,800 | — | — |
| 2007-11-06 | $108.18 | $209.21 | 420,300 | — | — |
| 2007-11-05 | $108.79 | $210.39 | 366,900 | — | — |
| 2007-11-02 | $111.70 | $216.02 | 558,900 | — | — |
| 2007-11-01 | $115.10 | $222.59 | 489,300 | — | — |
| 2007-10-31 | $123.43 | $238.70 | 386,700 | — | — |
| 2007-10-30 | $122.74 | $237.37 | 192,100 | — | — |
| 2007-10-29 | $121.62 | $235.20 | 236,200 | — | — |
| 2007-10-26 | $122.33 | $236.57 | 355,200 | — | — |
| 2007-10-25 | $118.36 | $228.90 | 144,700 | — | — |
| 2007-10-24 | $117.84 | $227.89 | 291,500 | — | — |
| 2007-10-23 | $117.88 | $227.97 | 251,900 | — | — |
| 2007-10-22 | $114.58 | $221.59 | 259,200 | — | — |
| 2007-10-19 | $114.00 | $220.46 | 377,700 | — | — |
| 2007-10-18 | $116.23 | $224.78 | 287,100 | — | — |
| 2007-10-17 | $116.34 | $224.99 | 241,400 | — | — |
| 2007-10-16 | $117.89 | $227.99 | 185,600 | — | — |
| 2007-10-15 | $119.71 | $231.51 | 167,900 | — | — |
| 2007-10-12 | $123.50 | $238.84 | 124,700 | — | — |
| 2007-10-11 | $124.99 | $241.72 | 166,300 | — | — |
| 2007-10-10 | $126.29 | $244.23 | 200,500 | — | — |
| 2007-10-09 | $126.40 | $244.44 | 246,400 | — | — |
| 2007-10-08 | $125.56 | $242.82 | 145,300 | — | — |
| 2007-10-05 | $126.92 | $245.45 | 275,500 | — | — |
| 2007-10-04 | $125.29 | $242.30 | 278,500 | — | — |
| 2007-10-03 | $123.07 | $238.00 | 543,100 | — | — |
| 2007-10-02 | $122.99 | $237.85 | 266,900 | — | — |
| 2007-10-01 | $119.25 | $230.62 | 311,100 | — | — |
| 2007-09-28 | $117.57 | $227.37 | 154,500 | — | — |
| 2007-09-27 | $117.94 | $228.08 | 121,800 | — | — |
| 2007-09-26 | $117.34 | $226.92 | 206,400 | — | — |
| 2007-09-25 | $116.39 | $223.29 | 159,600 | — | — |
| 2007-09-24 | $118.00 | $226.38 | 249,500 | — | — |
| 2007-09-21 | $116.10 | $222.73 | 130,600 | — | — |
| 2007-09-20 | $116.60 | $223.69 | 286,900 | — | — |
| 2007-09-19 | $119.77 | $229.77 | 157,200 | — | — |
| 2007-09-18 | $118.43 | $227.20 | 152,400 | — | — |
| 2007-09-17 | $114.83 | $220.29 | 146,700 | — | — |
| 2007-09-14 | $115.10 | $220.81 | 178,300 | — | — |
| 2007-09-13 | $114.30 | $219.28 | 220,600 | — | — |
| 2007-09-12 | $112.53 | $215.88 | 163,400 | — | — |
| 2007-09-11 | $112.68 | $216.17 | 140,400 | — | — |
| 2007-09-10 | $111.53 | $213.96 | 167,200 | — | — |
| 2007-09-07 | $112.50 | $215.82 | 193,100 | — | — |
| 2007-09-06 | $114.76 | $220.16 | 255,500 | — | — |
| 2007-09-05 | $115.84 | $222.23 | 289,100 | — | — |
| 2007-09-04 | $117.91 | $226.20 | 301,000 | — | — |
| 2007-08-31 | $117.79 | $225.97 | 421,100 | — | — |
| 2007-08-30 | $114.24 | $219.16 | 105,100 | — | — |
| 2007-08-29 | $113.03 | $216.84 | 189,300 | — | — |
| 2007-08-28 | $110.43 | $211.85 | 164,600 | — | — |
| 2007-08-27 | $114.28 | $219.24 | 166,800 | — | — |
| 2007-08-24 | $115.68 | $221.93 | 250,300 | — | — |
| 2007-08-23 | $116.73 | $223.94 | 254,900 | — | — |
| 2007-08-22 | $116.45 | $223.40 | 455,400 | — | — |
| 2007-08-21 | $116.65 | $223.79 | 214,200 | — | — |
| 2007-08-20 | $113.30 | $217.36 | 211,800 | — | — |
| 2007-08-17 | $110.50 | $211.99 | 507,400 | — | — |
| 2007-08-16 | $106.15 | $203.64 | 364,100 | — | — |
| 2007-08-15 | $104.28 | $200.05 | 284,000 | — | — |
| 2007-08-14 | $105.90 | $203.16 | 167,500 | — | — |
| 2007-08-13 | $108.87 | $208.86 | 207,600 | — | — |
| 2007-08-10 | $110.30 | $211.60 | 513,300 | — | — |
| 2007-08-09 | $112.26 | $215.36 | 364,000 | — | — |
| 2007-08-08 | $112.85 | $216.50 | 480,200 | — | — |
| 2007-08-07 | $109.29 | $209.67 | 548,100 | — | — |
| 2007-08-06 | $107.80 | $206.81 | 413,200 | — | — |
| 2007-08-03 | $107.39 | $206.02 | 384,400 | — | — |
| 2007-08-02 | $110.50 | $211.99 | 311,600 | — | — |
| 2007-08-01 | $110.67 | $212.31 | 286,000 | — | — |
| 2007-07-31 | $107.58 | $206.39 | 269,900 | — | — |
| 2007-07-30 | $108.30 | $207.77 | 357,400 | — | — |
| 2007-07-27 | $107.81 | $206.83 | 414,700 | — | — |
| 2007-07-26 | $109.49 | $210.05 | 406,800 | — | — |
| 2007-07-25 | $112.67 | $216.15 | 288,400 | — | — |
| 2007-07-24 | $113.66 | $218.05 | 242,400 | — | — |
| 2007-07-23 | $116.01 | $222.56 | 186,700 | — | — |
| 2007-07-20 | $117.98 | $226.34 | 274,200 | — | — |
| 2007-07-19 | $120.14 | $230.48 | 192,200 | — | — |
| 2007-07-18 | $118.77 | $227.85 | 343,300 | — | — |
| 2007-07-17 | $119.52 | $229.29 | 289,900 | — | — |
| 2007-07-16 | $119.47 | $229.20 | 275,600 | — | — |
| 2007-07-13 | $119.53 | $229.31 | 140,000 | — | — |
| 2007-07-12 | $118.14 | $226.64 | 178,400 | — | — |
| 2007-07-11 | $115.84 | $222.23 | 361,700 | — | — |
| 2007-07-10 | $115.71 | $221.98 | 211,600 | — | — |
| 2007-07-09 | $118.82 | $227.95 | 170,900 | — | — |
| 2007-07-06 | $120.22 | $230.63 | 175,600 | — | — |
| 2007-07-05 | $120.11 | $230.42 | 292,600 | — | — |
| 2007-07-03 | $117.84 | $226.07 | 157,500 | — | — |
| 2007-07-02 | $118.22 | $226.80 | 272,700 | — | — |
| 2007-06-29 | $116.30 | $223.11 | 320,400 | — | — |
| 2007-06-28 | $117.37 | $225.17 | 288,000 | — | — |
| 2007-06-27 | $118.82 | $227.95 | 290,900 | — | — |
| 2007-06-26 | $116.35 | $221.43 | 247,300 | — | — |
| 2007-06-25 | $117.46 | $223.54 | 361,700 | — | — |
| 2007-06-22 | $118.66 | $225.82 | 571,000 | — | — |
| 2007-06-21 | $117.99 | $224.55 | 398,500 | — | — |
| 2007-06-20 | $117.34 | $223.31 | 250,400 | — | — |
| 2007-06-19 | $120.50 | $229.32 | 336,500 | — | — |
| 2007-06-18 | $119.23 | $226.91 | 324,100 | — | — |
| 2007-06-15 | $121.26 | $230.77 | 481,000 | — | — |
| 2007-06-14 | $120.69 | $229.69 | 260,300 | — | — |
| 2007-06-13 | $122.12 | $232.41 | 584,300 | — | — |
| 2007-06-12 | $117.14 | $222.93 | 251,900 | — | — |
| 2007-06-11 | $119.47 | $227.36 | 194,700 | — | — |
| 2007-06-08 | $120.42 | $229.17 | 202,900 | — | — |
| 2007-06-07 | $118.41 | $225.35 | 305,500 | — | — |
| 2007-06-06 | $122.32 | $232.79 | 303,100 | — | — |
| 2007-06-05 | $123.01 | $234.10 | 198,000 | — | — |
| 2007-06-04 | $126.20 | $240.17 | 191,900 | — | — |
| 2007-06-01 | $126.70 | $241.12 | 199,700 | — | — |
| 2007-05-31 | $127.23 | $242.13 | 384,400 | — | — |
| 2007-05-30 | $129.00 | $245.50 | 497,200 | — | — |
| 2007-05-29 | $126.55 | $240.84 | 501,100 | — | — |
| 2007-05-25 | $122.40 | $232.94 | 813,800 | — | — |
| 2007-05-24 | $118.77 | $226.03 | 330,200 | — | — |
| 2007-05-23 | $121.32 | $230.88 | 238,100 | — | — |
| 2007-05-22 | $122.62 | $233.36 | 365,900 | — | — |
| 2007-05-21 | $120.67 | $229.65 | 344,800 | — | — |
| 2007-05-18 | $119.23 | $226.91 | 469,400 | — | — |
| 2007-05-17 | $120.26 | $228.87 | 432,600 | — | — |
| 2007-05-16 | $122.75 | $233.61 | 232,500 | — | — |
| 2007-05-15 | $125.01 | $237.91 | 383,400 | — | — |
| 2007-05-14 | $127.67 | $242.97 | 186,300 | — | — |
| 2007-05-11 | $127.58 | $242.80 | 434,600 | — | — |
| 2007-05-10 | $125.38 | $238.61 | 202,800 | — | — |
| 2007-05-09 | $126.73 | $241.18 | 214,800 | — | — |
| 2007-05-08 | $125.84 | $239.49 | 236,400 | — | — |
| 2007-05-07 | $127.14 | $241.96 | 310,700 | — | — |
| 2007-05-04 | $127.30 | $242.27 | 1,180,100 | — | — |
| 2007-05-03 | $130.25 | $247.88 | 324,200 | — | — |
| 2007-05-02 | $126.59 | $240.91 | 359,700 | — | — |
| 2007-05-01 | $127.57 | $242.78 | 296,000 | — | — |
| 2007-04-30 | $128.86 | $245.23 | 271,800 | — | — |
| 2007-04-27 | $132.66 | $252.47 | 229,100 | — | — |
| 2007-04-26 | $132.31 | $251.80 | 354,700 | — | — |
| 2007-04-25 | $131.62 | $250.49 | 177,500 | — | — |
| 2007-04-24 | $131.24 | $249.76 | 377,200 | — | — |
| 2007-04-23 | $131.85 | $250.92 | 169,900 | — | — |
| 2007-04-20 | $129.75 | $246.93 | 253,800 | — | — |
| 2007-04-19 | $128.50 | $244.55 | 413,700 | — | — |
| 2007-04-18 | $128.73 | $244.99 | 216,100 | — | — |
| 2007-04-17 | $129.15 | $245.79 | 228,900 | — | — |
| 2007-04-16 | $126.55 | $240.84 | 136,100 | — | — |
| 2007-04-13 | $126.79 | $241.29 | 313,300 | — | — |
| 2007-04-12 | $125.72 | $239.26 | 300,600 | — | — |
| 2007-04-11 | $127.05 | $241.79 | 144,700 | — | — |
| 2007-04-10 | $129.65 | $246.74 | 217,300 | — | — |
| 2007-04-09 | $129.80 | $247.02 | 92,700 | — | — |
| 2007-04-05 | $130.26 | $247.90 | 62,600 | — | — |
| 2007-04-04 | $130.72 | $248.77 | 265,200 | — | — |
| 2007-04-03 | $130.78 | $248.89 | 242,400 | — | — |
| 2007-04-02 | $130.00 | $247.40 | 216,100 | — | — |
| 2007-03-30 | $129.48 | $246.41 | 235,100 | — | — |
| 2007-03-29 | $127.87 | $243.35 | 253,600 | — | — |
| 2007-03-28 | $128.00 | $243.60 | 212,500 | — | — |
| 2007-03-27 | $129.26 | $244.23 | 285,900 | — | — |
| 2007-03-26 | $132.16 | $249.70 | 307,700 | — | — |
| 2007-03-23 | $135.03 | $255.13 | 362,900 | — | — |
| 2007-03-22 | $134.22 | $253.60 | 168,700 | — | — |
| 2007-03-21 | $133.37 | $251.99 | 117,400 | — | — |
| 2007-03-20 | $131.55 | $248.55 | 306,200 | — | — |
| 2007-03-19 | $130.64 | $246.83 | 186,300 | — | — |
| 2007-03-16 | $128.46 | $242.71 | 195,500 | — | — |
| 2007-03-15 | $129.84 | $245.32 | 146,500 | — | — |
| 2007-03-14 | $128.33 | $242.47 | 233,900 | — | — |
| 2007-03-13 | $127.71 | $241.30 | 360,800 | — | — |
| 2007-03-12 | $129.83 | $245.30 | 253,400 | — | — |
| 2007-03-09 | $129.35 | $244.40 | 207,900 | — | — |
| 2007-03-08 | $127.31 | $240.54 | 668,300 | — | — |
| 2007-03-07 | $125.08 | $236.33 | 690,900 | — | — |
| 2007-03-06 | $129.08 | $243.89 | 1,027,700 | — | — |
| 2007-03-05 | $126.12 | $238.29 | 331,800 | — | — |
| 2007-03-02 | $132.88 | $251.07 | 249,000 | — | — |
| 2007-03-01 | $136.39 | $257.70 | 312,200 | — | — |
| 2007-02-28 | $138.89 | $262.42 | 200,600 | — | — |
| 2007-02-27 | $137.01 | $258.87 | 352,100 | — | — |
| 2007-02-26 | $140.00 | $264.52 | 214,300 | — | — |
| 2007-02-23 | $141.39 | $267.14 | 259,200 | — | — |
| 2007-02-22 | $144.50 | $273.02 | 168,000 | — | — |
| 2007-02-21 | $145.24 | $274.42 | 164,700 | — | — |
| 2007-02-20 | $145.80 | $275.48 | 365,200 | — | — |
| 2007-02-16 | $144.23 | $272.51 | 134,100 | — | — |
| 2007-02-15 | $145.21 | $274.36 | 135,600 | — | — |
| 2007-02-14 | $144.00 | $272.08 | 232,800 | — | — |
| 2007-02-13 | $145.15 | $274.25 | 574,200 | — | — |
| 2007-02-12 | $141.76 | $267.84 | 241,400 | — | — |
| 2007-02-09 | $145.00 | $273.96 | 327,700 | — | — |
| 2007-02-08 | $146.40 | $276.61 | 269,600 | — | — |
| 2007-02-07 | $146.25 | $276.33 | 364,700 | — | — |
| 2007-02-06 | $145.84 | $275.55 | 200,100 | — | — |
| 2007-02-05 | $145.47 | $274.85 | 118,000 | — | — |
| 2007-02-02 | $145.51 | $274.93 | 127,200 | — | — |
| 2007-02-01 | $145.07 | $274.10 | 197,800 | — | — |
| 2007-01-31 | $144.34 | $272.72 | 247,200 | — | — |
| 2007-01-30 | $143.26 | $270.68 | 159,900 | — | — |
| 2007-01-29 | $142.00 | $268.30 | 151,300 | — | — |
| 2007-01-26 | $141.97 | $268.24 | 469,300 | — | — |
| 2007-01-25 | $141.20 | $266.78 | 208,100 | — | — |
| 2007-01-24 | $138.90 | $262.44 | 179,800 | — | — |
| 2007-01-23 | $138.32 | $261.34 | 165,700 | — | — |
| 2007-01-22 | $136.23 | $257.39 | 141,500 | — | — |
| 2007-01-19 | $137.47 | $259.74 | 162,600 | — | — |
| 2007-01-18 | $136.30 | $257.53 | 134,800 | — | — |
| 2007-01-17 | $136.16 | $257.26 | 118,500 | — | — |
| 2007-01-16 | $136.34 | $257.60 | 142,500 | — | — |
| 2007-01-12 | $132.98 | $251.25 | 68,100 | — | — |
| 2007-01-11 | $131.47 | $248.40 | 156,900 | — | — |
| 2007-01-10 | $130.85 | $247.23 | 90,700 | — | — |
| 2007-01-09 | $128.45 | $242.69 | 107,100 | — | — |
| 2007-01-08 | $126.50 | $239.01 | 184,000 | — | — |
| 2007-01-05 | $127.52 | $240.94 | 134,200 | — | — |
| 2007-01-04 | $129.12 | $243.96 | 187,100 | — | — |
| 2007-01-03 | $129.25 | $244.21 | 203,300 | — | — |