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
- 1996-06-28 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 | $55.70 | $58.60 | 341,700 | — | — |
| 2007-12-28 | $56.50 | $59.44 | 305,200 | — | — |
| 2007-12-27 | $56.06 | $58.98 | 317,400 | — | — |
| 2007-12-26 | $58.37 | $61.41 | 441,600 | — | — |
| 2007-12-24 | $58.14 | $61.17 | 239,700 | — | — |
| 2007-12-21 | $58.22 | $61.25 | 713,000 | — | — |
| 2007-12-20 | $57.67 | $60.67 | 690,800 | — | — |
| 2007-12-19 | $57.31 | $60.29 | 1,052,800 | — | — |
| 2007-12-18 | $59.30 | $62.39 | 1,315,800 | — | — |
| 2007-12-17 | $62.67 | $65.93 | 546,300 | — | — |
| 2007-12-14 | $65.15 | $68.54 | 325,200 | — | — |
| 2007-12-13 | $66.00 | $69.44 | 640,500 | — | — |
| 2007-12-12 | $65.40 | $68.81 | 653,200 | — | — |
| 2007-12-11 | $64.83 | $68.21 | 426,900 | — | — |
| 2007-12-10 | $65.12 | $68.51 | 465,000 | — | — |
| 2007-12-07 | $64.18 | $67.52 | 674,200 | — | — |
| 2007-12-06 | $63.60 | $66.91 | 514,200 | — | — |
| 2007-12-05 | $65.05 | $68.44 | 347,200 | — | — |
| 2007-12-04 | $65.70 | $69.12 | 602,800 | — | — |
| 2007-12-03 | $63.38 | $66.68 | 296,000 | — | — |
| 2007-11-30 | $62.68 | $65.94 | 254,800 | — | — |
| 2007-11-29 | $62.86 | $66.13 | 249,500 | — | — |
| 2007-11-28 | $63.35 | $66.65 | 441,600 | — | — |
| 2007-11-27 | $59.97 | $62.97 | 505,600 | — | — |
| 2007-11-26 | $60.28 | $63.29 | 439,200 | — | — |
| 2007-11-23 | $60.02 | $63.02 | 177,600 | — | — |
| 2007-11-21 | $59.08 | $62.03 | 453,400 | — | — |
| 2007-11-20 | $60.54 | $63.56 | 498,300 | — | — |
| 2007-11-19 | $62.01 | $65.11 | 543,200 | — | — |
| 2007-11-16 | $64.10 | $67.30 | 378,400 | — | — |
| 2007-11-15 | $64.01 | $67.21 | 410,200 | — | — |
| 2007-11-14 | $63.84 | $67.03 | 475,600 | — | — |
| 2007-11-13 | $64.14 | $67.34 | 397,700 | — | — |
| 2007-11-12 | $62.25 | $65.36 | 286,800 | — | — |
| 2007-11-09 | $63.32 | $66.48 | 638,600 | — | — |
| 2007-11-08 | $64.74 | $67.97 | 632,300 | — | — |
| 2007-11-07 | $65.73 | $69.01 | 378,000 | — | — |
| 2007-11-06 | $67.23 | $70.59 | 397,000 | — | — |
| 2007-11-05 | $67.99 | $71.39 | 249,000 | — | — |
| 2007-11-02 | $69.26 | $72.72 | 336,000 | — | — |
| 2007-11-01 | $68.29 | $71.70 | 297,400 | — | — |
| 2007-10-31 | $70.52 | $74.04 | 299,400 | — | — |
| 2007-10-30 | $68.75 | $72.19 | 207,000 | — | — |
| 2007-10-29 | $69.51 | $72.98 | 299,200 | — | — |
| 2007-10-26 | $68.16 | $71.57 | 335,500 | — | — |
| 2007-10-25 | $67.54 | $70.91 | 485,400 | — | — |
| 2007-10-24 | $68.24 | $71.65 | 663,800 | — | — |
| 2007-10-23 | $69.70 | $73.18 | 234,800 | — | — |
| 2007-10-22 | $69.12 | $72.57 | 375,800 | — | — |
| 2007-10-19 | $68.50 | $71.92 | 362,100 | — | — |
| 2007-10-18 | $70.70 | $74.23 | 328,100 | — | — |
| 2007-10-17 | $70.70 | $74.23 | 384,000 | — | — |
| 2007-10-16 | $70.86 | $74.40 | 212,000 | — | — |
| 2007-10-15 | $71.51 | $75.08 | 348,600 | — | — |
| 2007-10-12 | $71.95 | $75.54 | 260,300 | — | — |
| 2007-10-11 | $73.30 | $76.96 | 410,500 | — | — |
| 2007-10-10 | $73.53 | $77.20 | 371,600 | — | — |
| 2007-10-09 | $71.50 | $75.07 | 286,200 | — | — |
| 2007-10-08 | $69.99 | $73.49 | 161,800 | — | — |
| 2007-10-05 | $71.55 | $75.12 | 522,500 | — | — |
| 2007-10-04 | $69.17 | $72.63 | 263,200 | — | — |
| 2007-10-03 | $69.20 | $72.66 | 175,100 | — | — |
| 2007-10-02 | $68.85 | $72.29 | 639,300 | — | — |
| 2007-10-01 | $68.45 | $71.87 | 778,200 | — | — |
| 2007-09-28 | $68.55 | $71.98 | 463,000 | — | — |
| 2007-09-27 | $68.12 | $71.52 | 571,600 | — | — |
| 2007-09-26 | $65.82 | $69.11 | 573,800 | — | — |
| 2007-09-25 | $66.10 | $69.40 | 875,600 | — | — |
| 2007-09-24 | $64.22 | $67.43 | 590,400 | — | — |
| 2007-09-21 | $64.92 | $68.16 | 889,200 | — | — |
| 2007-09-20 | $61.70 | $64.78 | 243,700 | — | — |
| 2007-09-19 | $61.93 | $65.02 | 299,900 | — | — |
| 2007-09-18 | $60.76 | $63.80 | 258,400 | — | — |
| 2007-09-17 | $59.46 | $62.43 | 257,600 | — | — |
| 2007-09-14 | $60.38 | $63.40 | 403,700 | — | — |
| 2007-09-13 | $58.27 | $61.18 | 190,200 | — | — |
| 2007-09-12 | $58.47 | $61.39 | 277,500 | — | — |
| 2007-09-11 | $57.17 | $60.03 | 316,500 | — | — |
| 2007-09-10 | $56.42 | $59.24 | 262,100 | — | — |
| 2007-09-07 | $56.78 | $59.62 | 370,000 | — | — |
| 2007-09-06 | $58.25 | $61.16 | 216,600 | — | — |
| 2007-09-05 | $58.21 | $61.12 | 293,300 | — | — |
| 2007-09-04 | $58.94 | $61.88 | 268,600 | — | — |
| 2007-08-31 | $59.93 | $62.92 | 398,300 | — | — |
| 2007-08-30 | $58.55 | $61.48 | 468,400 | — | — |
| 2007-08-29 | $56.62 | $59.45 | 421,400 | — | — |
| 2007-08-28 | $56.02 | $58.69 | 416,800 | — | — |
| 2007-08-27 | $56.25 | $58.93 | 250,300 | — | — |
| 2007-08-24 | $57.02 | $59.74 | 316,500 | — | — |
| 2007-08-23 | $56.94 | $59.66 | 375,400 | — | — |
| 2007-08-22 | $56.92 | $59.64 | 986,400 | — | — |
| 2007-08-21 | $56.40 | $59.09 | 475,100 | — | — |
| 2007-08-20 | $56.41 | $59.10 | 415,300 | — | — |
| 2007-08-17 | $57.34 | $60.08 | 519,800 | — | — |
| 2007-08-16 | $55.66 | $58.32 | 762,600 | — | — |
| 2007-08-15 | $59.00 | $61.82 | 638,500 | — | — |
| 2007-08-14 | $59.36 | $62.19 | 311,800 | — | — |
| 2007-08-13 | $62.54 | $65.52 | 382,700 | — | — |
| 2007-08-10 | $59.88 | $62.74 | 1,147,200 | — | — |
| 2007-08-09 | $55.54 | $58.19 | 1,206,700 | — | — |
| 2007-08-08 | $62.91 | $65.91 | 665,500 | — | — |
| 2007-08-07 | $62.55 | $65.53 | 763,700 | — | — |
| 2007-08-06 | $64.65 | $67.73 | 435,200 | — | — |
| 2007-08-03 | $64.36 | $67.43 | 317,800 | — | — |
| 2007-08-02 | $66.91 | $70.10 | 198,900 | — | — |
| 2007-08-01 | $66.19 | $69.35 | 318,300 | — | — |
| 2007-07-31 | $65.99 | $69.14 | 414,800 | — | — |
| 2007-07-30 | $64.90 | $68.00 | 291,800 | — | — |
| 2007-07-27 | $64.98 | $68.08 | 388,000 | — | — |
| 2007-07-26 | $65.54 | $68.67 | 391,200 | — | — |
| 2007-07-25 | $66.75 | $69.94 | 255,000 | — | — |
| 2007-07-24 | $67.36 | $70.57 | 325,500 | — | — |
| 2007-07-23 | $67.53 | $70.75 | 190,900 | — | — |
| 2007-07-20 | $67.37 | $70.58 | 496,900 | — | — |
| 2007-07-19 | $67.60 | $70.83 | 241,000 | — | — |
| 2007-07-18 | $67.09 | $70.29 | 327,600 | — | — |
| 2007-07-17 | $67.20 | $70.41 | 279,200 | — | — |
| 2007-07-16 | $67.11 | $70.31 | 216,900 | — | — |
| 2007-07-13 | $66.56 | $69.74 | 460,800 | — | — |
| 2007-07-12 | $66.50 | $69.67 | 380,600 | — | — |
| 2007-07-11 | $65.75 | $68.89 | 562,900 | — | — |
| 2007-07-10 | $66.90 | $70.09 | 188,900 | — | — |
| 2007-07-09 | $68.88 | $72.17 | 126,900 | — | — |
| 2007-07-06 | $68.43 | $71.70 | 148,700 | — | — |
| 2007-07-05 | $68.22 | $71.48 | 208,800 | — | — |
| 2007-07-03 | $68.51 | $71.78 | 121,700 | — | — |
| 2007-07-02 | $68.73 | $72.01 | 226,600 | — | — |
| 2007-06-29 | $68.35 | $71.61 | 238,900 | — | — |
| 2007-06-28 | $68.40 | $71.66 | 313,300 | — | — |
| 2007-06-27 | $68.16 | $71.41 | 210,700 | — | — |
| 2007-06-26 | $66.99 | $70.19 | 287,800 | — | — |
| 2007-06-25 | $66.68 | $69.86 | 396,300 | — | — |
| 2007-06-22 | $66.92 | $70.11 | 568,300 | — | — |
| 2007-06-21 | $69.35 | $72.66 | 356,000 | — | — |
| 2007-06-20 | $69.36 | $72.67 | 826,300 | — | — |
| 2007-06-19 | $68.09 | $71.34 | 1,337,600 | — | — |
| 2007-06-18 | $63.87 | $66.92 | 441,200 | — | — |
| 2007-06-15 | $63.38 | $66.40 | 273,400 | — | — |
| 2007-06-14 | $63.21 | $66.23 | 258,700 | — | — |
| 2007-06-13 | $62.41 | $65.39 | 292,100 | — | — |
| 2007-06-12 | $62.47 | $65.45 | 202,300 | — | — |
| 2007-06-11 | $62.64 | $65.63 | 219,200 | — | — |
| 2007-06-08 | $61.76 | $64.71 | 292,100 | — | — |
| 2007-06-07 | $60.30 | $63.18 | 480,500 | — | — |
| 2007-06-06 | $62.34 | $65.31 | 234,100 | — | — |
| 2007-06-05 | $63.65 | $66.69 | 262,900 | — | — |
| 2007-06-04 | $63.25 | $66.27 | 269,500 | — | — |
| 2007-06-01 | $62.94 | $65.94 | 288,100 | — | — |
| 2007-05-31 | $63.83 | $66.88 | 226,000 | — | — |
| 2007-05-30 | $64.19 | $67.25 | 161,200 | — | — |
| 2007-05-29 | $63.87 | $66.92 | 153,100 | — | — |
| 2007-05-25 | $62.88 | $65.75 | 184,500 | — | — |
| 2007-05-24 | $62.25 | $65.10 | 281,000 | — | — |
| 2007-05-23 | $63.82 | $66.74 | 210,000 | — | — |
| 2007-05-22 | $64.24 | $67.18 | 239,400 | — | — |
| 2007-05-21 | $64.89 | $67.86 | 292,300 | — | — |
| 2007-05-18 | $64.04 | $66.97 | 172,100 | — | — |
| 2007-05-17 | $62.87 | $65.74 | 190,800 | — | — |
| 2007-05-16 | $63.38 | $66.28 | 114,800 | — | — |
| 2007-05-15 | $63.38 | $66.28 | 104,400 | — | — |
| 2007-05-14 | $63.86 | $66.78 | 290,000 | — | — |
| 2007-05-11 | $64.01 | $66.94 | 249,200 | — | — |
| 2007-05-10 | $63.23 | $66.12 | 192,300 | — | — |
| 2007-05-09 | $63.22 | $66.11 | 232,100 | — | — |
| 2007-05-08 | $63.39 | $66.29 | 204,700 | — | — |
| 2007-05-07 | $62.98 | $65.86 | 206,300 | — | — |
| 2007-05-04 | $63.28 | $66.17 | 498,200 | — | — |
| 2007-05-03 | $62.46 | $65.32 | 141,000 | — | — |
| 2007-05-02 | $62.21 | $65.05 | 274,500 | — | — |
| 2007-05-01 | $61.51 | $64.32 | 281,500 | — | — |
| 2007-04-30 | $61.51 | $64.32 | 402,800 | — | — |
| 2007-04-27 | $62.56 | $65.42 | 278,000 | — | — |
| 2007-04-26 | $62.52 | $65.38 | 272,300 | — | — |
| 2007-04-25 | $62.30 | $65.15 | 280,800 | — | — |
| 2007-04-24 | $61.58 | $64.40 | 219,700 | — | — |
| 2007-04-23 | $62.03 | $64.87 | 238,400 | — | — |
| 2007-04-20 | $61.35 | $64.15 | 236,500 | — | — |
| 2007-04-19 | $61.04 | $63.83 | 296,400 | — | — |
| 2007-04-18 | $61.90 | $64.73 | 321,000 | — | — |
| 2007-04-17 | $62.10 | $64.94 | 378,100 | — | — |
| 2007-04-16 | $61.70 | $64.52 | 445,100 | — | — |
| 2007-04-13 | $60.69 | $63.46 | 317,400 | — | — |
| 2007-04-12 | $61.07 | $63.86 | 227,500 | — | — |
| 2007-04-11 | $61.01 | $63.80 | 294,900 | — | — |
| 2007-04-10 | $61.81 | $64.64 | 260,800 | — | — |
| 2007-04-09 | $62.45 | $65.30 | 343,000 | — | — |
| 2007-04-05 | $62.49 | $65.35 | 143,600 | — | — |
| 2007-04-04 | $62.67 | $65.54 | 256,300 | — | — |
| 2007-04-03 | $62.94 | $65.82 | 403,400 | — | — |
| 2007-04-02 | $62.13 | $64.97 | 389,200 | — | — |
| 2007-03-30 | $62.85 | $65.72 | 374,600 | — | — |
| 2007-03-29 | $62.88 | $65.75 | 517,400 | — | — |
| 2007-03-28 | $61.78 | $64.60 | 597,500 | — | — |
| 2007-03-27 | $62.94 | $65.82 | 492,500 | — | — |
| 2007-03-26 | $64.16 | $67.09 | 619,800 | — | — |
| 2007-03-23 | $65.64 | $68.64 | 404,400 | — | — |
| 2007-03-22 | $66.01 | $69.03 | 452,600 | — | — |
| 2007-03-21 | $65.85 | $68.86 | 640,300 | — | — |
| 2007-03-20 | $64.70 | $67.66 | 1,809,900 | — | — |
| 2007-03-19 | $64.70 | $67.66 | 897,800 | — | — |
| 2007-03-16 | $66.58 | $69.62 | 420,600 | — | — |
| 2007-03-15 | $66.74 | $69.79 | 375,900 | — | — |
| 2007-03-14 | $65.53 | $68.53 | 433,700 | — | — |
| 2007-03-13 | $65.24 | $68.22 | 314,900 | — | — |
| 2007-03-12 | $65.95 | $68.97 | 755,200 | — | — |
| 2007-03-09 | $63.31 | $66.20 | 240,600 | — | — |
| 2007-03-08 | $63.28 | $66.17 | 435,200 | — | — |
| 2007-03-07 | $62.15 | $64.99 | 369,100 | — | — |
| 2007-03-06 | $61.94 | $64.77 | 416,600 | — | — |
| 2007-03-05 | $60.38 | $63.14 | 452,600 | — | — |
| 2007-03-02 | $60.44 | $63.20 | 393,200 | — | — |
| 2007-03-01 | $60.00 | $62.74 | 294,800 | — | — |
| 2007-02-28 | $60.86 | $63.64 | 491,000 | — | — |
| 2007-02-27 | $59.73 | $62.46 | 478,400 | — | — |
| 2007-02-26 | $61.79 | $64.61 | 221,900 | — | — |
| 2007-02-23 | $62.55 | $65.35 | 287,800 | — | — |
| 2007-02-22 | $62.68 | $65.48 | 204,800 | — | — |
| 2007-02-21 | $63.25 | $66.08 | 430,200 | — | — |
| 2007-02-20 | $62.57 | $65.37 | 189,800 | — | — |
| 2007-02-16 | $61.73 | $64.49 | 421,900 | — | — |
| 2007-02-15 | $61.18 | $63.92 | 250,000 | — | — |
| 2007-02-14 | $60.09 | $62.78 | 249,200 | — | — |
| 2007-02-13 | $59.48 | $62.14 | 303,100 | — | — |
| 2007-02-12 | $59.04 | $61.68 | 192,000 | — | — |
| 2007-02-09 | $59.29 | $61.94 | 161,700 | — | — |
| 2007-02-08 | $59.89 | $62.57 | 180,100 | — | — |
| 2007-02-07 | $60.15 | $62.84 | 276,100 | — | — |
| 2007-02-06 | $59.47 | $62.13 | 177,100 | — | — |
| 2007-02-05 | $59.13 | $61.77 | 168,200 | — | — |
| 2007-02-02 | $59.37 | $62.02 | 364,400 | — | — |
| 2007-02-01 | $59.22 | $61.87 | 352,800 | — | — |
| 2007-01-31 | $58.08 | $60.68 | 203,900 | — | — |
| 2007-01-30 | $58.38 | $60.99 | 227,000 | — | — |
| 2007-01-29 | $57.65 | $60.23 | 183,400 | — | — |
| 2007-01-26 | $57.56 | $60.13 | 146,700 | — | — |
| 2007-01-25 | $57.06 | $59.61 | 514,200 | — | — |
| 2007-01-24 | $57.17 | $59.73 | 437,500 | — | — |
| 2007-01-23 | $56.65 | $59.18 | 372,700 | — | — |
| 2007-01-22 | $57.11 | $59.66 | 259,900 | — | — |
| 2007-01-19 | $57.50 | $60.07 | 289,400 | — | — |
| 2007-01-18 | $57.58 | $60.15 | 346,000 | — | — |
| 2007-01-17 | $58.78 | $61.41 | 227,500 | — | — |
| 2007-01-16 | $58.78 | $61.41 | 417,500 | — | — |
| 2007-01-12 | $57.61 | $60.19 | 301,800 | — | — |
| 2007-01-11 | $55.95 | $58.45 | 184,400 | — | — |
| 2007-01-10 | $55.34 | $57.81 | 154,700 | — | — |
| 2007-01-09 | $55.30 | $57.77 | 185,100 | — | — |
| 2007-01-08 | $55.38 | $57.86 | 188,400 | — | — |
| 2007-01-05 | $55.35 | $57.82 | 198,400 | — | — |
| 2007-01-04 | $56.05 | $58.56 | 244,100 | — | — |
| 2007-01-03 | $55.78 | $58.27 | 397,600 | — | — |