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
- 2000-07-14 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 | $74.20 | $74.20 | 35,657 | — | — |
| 2007-12-28 | $74.34 | $74.34 | 26,957 | — | — |
| 2007-12-27 | $74.69 | $74.69 | 31,143 | — | — |
| 2007-12-26 | $76.02 | $76.02 | 35,314 | — | — |
| 2007-12-24 | $76.65 | $76.65 | 30,557 | — | — |
| 2007-12-21 | $75.53 | $75.53 | 81,129 | — | — |
| 2007-12-20 | $74.69 | $74.69 | 43,557 | — | — |
| 2007-12-19 | $72.87 | $72.87 | 28,943 | — | — |
| 2007-12-18 | $72.45 | $72.45 | 43,457 | — | — |
| 2007-12-17 | $70.00 | $70.00 | 43,714 | — | — |
| 2007-12-14 | $72.03 | $72.03 | 40,971 | — | — |
| 2007-12-13 | $75.25 | $75.25 | 40,057 | — | — |
| 2007-12-12 | $73.57 | $73.57 | 58,957 | — | — |
| 2007-12-11 | $72.10 | $72.10 | 63,357 | — | — |
| 2007-12-10 | $70.00 | $70.00 | 101,643 | — | — |
| 2007-12-07 | $73.71 | $73.71 | 176,686 | — | — |
| 2007-12-06 | $75.67 | $75.67 | 206,914 | — | — |
| 2007-12-05 | $71.33 | $71.33 | 31,986 | — | — |
| 2007-12-04 | $69.93 | $69.93 | 24,557 | — | — |
| 2007-12-03 | $71.96 | $71.96 | 42,229 | — | — |
| 2007-11-30 | $73.43 | $73.43 | 38,929 | — | — |
| 2007-11-29 | $70.56 | $70.56 | 33,114 | — | — |
| 2007-11-28 | $71.12 | $71.12 | 43,071 | — | — |
| 2007-11-27 | $70.07 | $70.07 | 35,157 | — | — |
| 2007-11-26 | $69.23 | $69.23 | 28,014 | — | — |
| 2007-11-23 | $70.63 | $70.63 | 12,329 | — | — |
| 2007-11-21 | $70.70 | $70.70 | 21,943 | — | — |
| 2007-11-20 | $71.89 | $71.89 | 39,671 | — | — |
| 2007-11-19 | $73.92 | $73.92 | 25,557 | — | — |
| 2007-11-16 | $75.95 | $75.95 | 40,900 | — | — |
| 2007-11-15 | $76.72 | $76.72 | 36,929 | — | — |
| 2007-11-14 | $79.03 | $79.03 | 56,071 | — | — |
| 2007-11-13 | $77.21 | $77.21 | 37,486 | — | — |
| 2007-11-12 | $76.16 | $76.16 | 27,714 | — | — |
| 2007-11-09 | $76.51 | $76.51 | 23,800 | — | — |
| 2007-11-08 | $76.58 | $76.58 | 50,114 | — | — |
| 2007-11-07 | $76.23 | $76.23 | 36,443 | — | — |
| 2007-11-06 | $79.03 | $79.03 | 39,286 | — | — |
| 2007-11-05 | $77.56 | $77.56 | 57,514 | — | — |
| 2007-11-02 | $78.89 | $78.89 | 71,957 | — | — |
| 2007-11-01 | $75.81 | $75.81 | 133,457 | — | — |
| 2007-10-31 | $71.82 | $71.82 | 38,571 | — | — |
| 2007-10-30 | $70.56 | $70.56 | 31,157 | — | — |
| 2007-10-29 | $67.76 | $67.76 | 21,771 | — | — |
| 2007-10-26 | $70.56 | $70.56 | 20,171 | — | — |
| 2007-10-25 | $67.27 | $67.27 | 15,057 | — | — |
| 2007-10-24 | $67.34 | $67.34 | 20,943 | — | — |
| 2007-10-23 | $68.67 | $68.67 | 19,171 | — | — |
| 2007-10-22 | $68.95 | $68.95 | 37,729 | — | — |
| 2007-10-19 | $68.11 | $68.11 | 36,271 | — | — |
| 2007-10-18 | $70.77 | $70.77 | 21,314 | — | — |
| 2007-10-17 | $71.05 | $71.05 | 24,429 | — | — |
| 2007-10-16 | $72.31 | $72.31 | 32,371 | — | — |
| 2007-10-15 | $73.50 | $73.50 | 17,100 | — | — |
| 2007-10-12 | $74.13 | $74.13 | 14,643 | — | — |
| 2007-10-11 | $73.43 | $73.43 | 29,343 | — | — |
| 2007-10-10 | $75.04 | $75.04 | 36,043 | — | — |
| 2007-10-09 | $76.79 | $76.79 | 45,500 | — | — |
| 2007-10-08 | $73.43 | $73.43 | 27,400 | — | — |
| 2007-10-05 | $72.38 | $72.38 | 31,757 | — | — |
| 2007-10-04 | $71.61 | $71.61 | 30,643 | — | — |
| 2007-10-03 | $69.79 | $69.79 | 73,029 | — | — |
| 2007-10-02 | $68.53 | $68.53 | 23,314 | — | — |
| 2007-10-01 | $68.32 | $68.32 | 44,614 | — | — |
| 2007-09-28 | $65.45 | $65.45 | 34,157 | — | — |
| 2007-09-27 | $66.08 | $66.08 | 19,800 | — | — |
| 2007-09-26 | $66.99 | $66.99 | 16,886 | — | — |
| 2007-09-25 | $66.08 | $66.08 | 22,900 | — | — |
| 2007-09-24 | $66.85 | $66.85 | 16,614 | — | — |
| 2007-09-21 | $66.78 | $66.78 | 48,800 | — | — |
| 2007-09-20 | $68.25 | $68.25 | 31,814 | — | — |
| 2007-09-19 | $67.06 | $67.06 | 50,086 | — | — |
| 2007-09-18 | $68.74 | $68.74 | 51,057 | — | — |
| 2007-09-17 | $64.82 | $64.82 | 16,486 | — | — |
| 2007-09-14 | $65.45 | $65.45 | 16,843 | — | — |
| 2007-09-13 | $64.68 | $64.68 | 31,986 | — | — |
| 2007-09-12 | $66.15 | $66.15 | 46,814 | — | — |
| 2007-09-11 | $67.48 | $67.48 | 18,686 | — | — |
| 2007-09-10 | $66.64 | $66.64 | 10,457 | — | — |
| 2007-09-07 | $66.85 | $66.85 | 21,657 | — | — |
| 2007-09-06 | $67.48 | $67.48 | 26,071 | — | — |
| 2007-09-05 | $66.92 | $66.92 | 32,329 | — | — |
| 2007-09-04 | $68.81 | $68.81 | 32,571 | — | — |
| 2007-08-31 | $65.66 | $65.66 | 15,757 | — | — |
| 2007-08-30 | $66.92 | $66.92 | 22,471 | — | — |
| 2007-08-29 | $66.36 | $66.36 | 17,200 | — | — |
| 2007-08-28 | $64.89 | $64.89 | 38,286 | — | — |
| 2007-08-27 | $66.36 | $66.36 | 26,986 | — | — |
| 2007-08-24 | $67.34 | $67.34 | 13,600 | — | — |
| 2007-08-23 | $65.87 | $65.87 | 22,214 | — | — |
| 2007-08-22 | $65.80 | $65.80 | 32,543 | — | — |
| 2007-08-21 | $65.10 | $65.10 | 24,314 | — | — |
| 2007-08-20 | $64.75 | $64.75 | 23,114 | — | — |
| 2007-08-17 | $63.49 | $63.49 | 38,143 | — | — |
| 2007-08-16 | $63.56 | $63.56 | 35,329 | — | — |
| 2007-08-15 | $61.60 | $61.60 | 18,886 | — | — |
| 2007-08-14 | $61.95 | $61.95 | 16,186 | — | — |
| 2007-08-13 | $64.05 | $64.05 | 35,100 | — | — |
| 2007-08-10 | $61.81 | $61.81 | 52,943 | — | — |
| 2007-08-09 | $60.69 | $60.69 | 180,086 | — | — |
| 2007-08-08 | $59.36 | $59.36 | 89,343 | — | — |
| 2007-08-07 | $61.60 | $61.60 | 62,343 | — | — |
| 2007-08-06 | $60.13 | $60.13 | 79,414 | — | — |
| 2007-08-03 | $58.24 | $58.24 | 31,700 | — | — |
| 2007-08-02 | $60.69 | $60.69 | 45,357 | — | — |
| 2007-08-01 | $58.24 | $58.24 | 20,086 | — | — |
| 2007-07-31 | $58.66 | $58.66 | 21,886 | — | — |
| 2007-07-30 | $59.36 | $59.36 | 32,129 | — | — |
| 2007-07-27 | $58.38 | $58.38 | 22,700 | — | — |
| 2007-07-26 | $60.20 | $60.20 | 30,614 | — | — |
| 2007-07-25 | $60.41 | $60.41 | 23,443 | — | — |
| 2007-07-24 | $60.27 | $60.27 | 28,186 | — | — |
| 2007-07-23 | $60.90 | $60.90 | 12,014 | — | — |
| 2007-07-20 | $60.97 | $60.97 | 19,671 | — | — |
| 2007-07-19 | $62.02 | $62.02 | 10,957 | — | — |
| 2007-07-18 | $62.16 | $62.16 | 19,386 | — | — |
| 2007-07-17 | $62.16 | $62.16 | 11,400 | — | — |
| 2007-07-16 | $62.65 | $62.65 | 18,843 | — | — |
| 2007-07-13 | $62.37 | $62.37 | 19,457 | — | — |
| 2007-07-12 | $61.60 | $61.60 | 29,543 | — | — |
| 2007-07-11 | $61.88 | $61.88 | 17,686 | — | — |
| 2007-07-10 | $60.76 | $60.76 | 23,971 | — | — |
| 2007-07-09 | $62.30 | $62.30 | 18,843 | — | — |
| 2007-07-06 | $61.88 | $61.88 | 18,500 | — | — |
| 2007-07-05 | $61.88 | $61.88 | 23,271 | — | — |
| 2007-07-03 | $63.21 | $63.21 | 13,200 | — | — |
| 2007-07-02 | $62.86 | $62.86 | 29,414 | — | — |
| 2007-06-29 | $60.97 | $60.97 | 21,029 | — | — |
| 2007-06-28 | $61.11 | $61.11 | 21,186 | — | — |
| 2007-06-27 | $60.83 | $60.83 | 39,643 | — | — |
| 2007-06-26 | $60.83 | $60.83 | 49,614 | — | — |
| 2007-06-25 | $61.04 | $61.04 | 29,800 | — | — |
| 2007-06-22 | $62.23 | $62.23 | 72,286 | — | — |
| 2007-06-21 | $60.27 | $60.27 | 33,686 | — | — |
| 2007-06-20 | $59.29 | $59.29 | 29,586 | — | — |
| 2007-06-19 | $59.78 | $59.78 | 48,929 | — | — |
| 2007-06-18 | $61.04 | $61.04 | 27,771 | — | — |
| 2007-06-15 | $60.48 | $60.48 | 56,114 | — | — |
| 2007-06-14 | $59.01 | $59.01 | 31,543 | — | — |
| 2007-06-13 | $58.59 | $58.59 | 19,943 | — | — |
| 2007-06-12 | $57.54 | $57.54 | 36,157 | — | — |
| 2007-06-11 | $58.38 | $58.38 | 22,114 | — | — |
| 2007-06-08 | $57.75 | $57.75 | 18,786 | — | — |
| 2007-06-07 | $57.54 | $57.54 | 25,086 | — | — |
| 2007-06-06 | $57.40 | $57.40 | 43,143 | — | — |
| 2007-06-05 | $58.03 | $58.03 | 24,486 | — | — |
| 2007-06-04 | $58.31 | $58.31 | 28,229 | — | — |
| 2007-06-01 | $59.08 | $59.08 | 22,086 | — | — |
| 2007-05-31 | $58.94 | $58.94 | 28,843 | — | — |
| 2007-05-30 | $58.24 | $58.24 | 15,071 | — | — |
| 2007-05-29 | $58.45 | $58.45 | 12,457 | — | — |
| 2007-05-25 | $58.17 | $58.17 | 17,300 | — | — |
| 2007-05-24 | $57.19 | $57.19 | 20,743 | — | — |
| 2007-05-23 | $58.31 | $58.31 | 15,400 | — | — |
| 2007-05-22 | $58.87 | $58.87 | 16,714 | — | — |
| 2007-05-21 | $58.94 | $58.94 | 27,671 | — | — |
| 2007-05-18 | $58.31 | $58.31 | 33,386 | — | — |
| 2007-05-17 | $56.49 | $56.49 | 25,943 | — | — |
| 2007-05-16 | $56.28 | $56.28 | 43,686 | — | — |
| 2007-05-15 | $56.07 | $56.07 | 43,757 | — | — |
| 2007-05-14 | $56.14 | $56.14 | 21,529 | — | — |
| 2007-05-11 | $57.47 | $57.47 | 31,300 | — | — |
| 2007-05-10 | $57.19 | $57.19 | 49,857 | — | — |
| 2007-05-09 | $58.80 | $58.80 | 46,286 | — | — |
| 2007-05-08 | $60.34 | $60.34 | 49,357 | — | — |
| 2007-05-07 | $60.06 | $60.06 | 42,700 | — | — |
| 2007-05-04 | $59.50 | $59.50 | 70,814 | — | — |
| 2007-05-03 | $58.94 | $58.94 | 159,443 | — | — |
| 2007-05-02 | $61.53 | $61.53 | 403,200 | — | — |
| 2007-05-01 | $53.55 | $53.55 | 35,114 | — | — |
| 2007-04-30 | $54.39 | $54.39 | 41,057 | — | — |
| 2007-04-27 | $55.16 | $55.16 | 41,257 | — | — |
| 2007-04-26 | $56.00 | $56.00 | 23,114 | — | — |
| 2007-04-25 | $56.07 | $56.07 | 38,900 | — | — |
| 2007-04-24 | $56.56 | $56.56 | 19,271 | — | — |
| 2007-04-23 | $56.77 | $56.77 | 27,614 | — | — |
| 2007-04-20 | $57.82 | $57.82 | 46,643 | — | — |
| 2007-04-19 | $56.70 | $56.70 | 54,243 | — | — |
| 2007-04-18 | $57.26 | $57.26 | 43,457 | — | — |
| 2007-04-17 | $57.05 | $57.05 | 42,014 | — | — |
| 2007-04-16 | $58.73 | $58.73 | 39,957 | — | — |
| 2007-04-13 | $57.12 | $57.12 | 36,729 | — | — |
| 2007-04-12 | $56.42 | $56.42 | 41,986 | — | — |
| 2007-04-11 | $56.84 | $56.84 | 32,600 | — | — |
| 2007-04-10 | $56.14 | $56.14 | 40,900 | — | — |
| 2007-04-09 | $56.42 | $56.42 | 26,329 | — | — |
| 2007-04-05 | $56.35 | $56.35 | 26,986 | — | — |
| 2007-04-04 | $56.56 | $56.56 | 40,786 | — | — |
| 2007-04-03 | $55.65 | $55.65 | 72,343 | — | — |
| 2007-04-02 | $56.14 | $56.14 | 98,400 | — | — |
| 2007-03-30 | $54.88 | $54.88 | 112,086 | — | — |
| 2007-03-29 | $54.39 | $54.39 | 106,271 | — | — |
| 2007-03-28 | $52.01 | $52.01 | 50,343 | — | — |
| 2007-03-27 | $51.03 | $51.03 | 46,800 | — | — |
| 2007-03-26 | $51.03 | $51.03 | 79,429 | — | — |
| 2007-03-23 | $51.80 | $51.80 | 59,814 | — | — |
| 2007-03-22 | $51.80 | $51.80 | 72,586 | — | — |
| 2007-03-21 | $52.22 | $52.22 | 41,900 | — | — |
| 2007-03-20 | $51.03 | $51.03 | 76,229 | — | — |
| 2007-03-19 | $50.75 | $50.75 | 68,743 | — | — |
| 2007-03-16 | $51.45 | $51.45 | 141,257 | — | — |
| 2007-03-15 | $51.66 | $51.66 | 80,629 | — | — |
| 2007-03-14 | $49.35 | $49.35 | 117,571 | — | — |
| 2007-03-13 | $50.40 | $50.40 | 66,929 | — | — |
| 2007-03-12 | $51.03 | $51.03 | 105,700 | — | — |
| 2007-03-09 | $51.10 | $51.10 | 148,214 | — | — |
| 2007-03-08 | $51.24 | $51.24 | 114,629 | — | — |
| 2007-03-07 | $52.78 | $52.78 | 98,086 | — | — |
| 2007-03-06 | $53.48 | $53.48 | 217,071 | — | — |
| 2007-03-05 | $51.03 | $51.03 | 149,529 | — | — |
| 2007-03-02 | $52.57 | $52.57 | 93,757 | — | — |
| 2007-03-01 | $54.39 | $54.39 | 62,457 | — | — |
| 2007-02-28 | $55.23 | $55.23 | 72,686 | — | — |
| 2007-02-27 | $55.02 | $55.02 | 116,286 | — | — |
| 2007-02-26 | $56.21 | $56.21 | 128,514 | — | — |
| 2007-02-23 | $56.70 | $56.70 | 40,314 | — | — |
| 2007-02-22 | $58.10 | $58.10 | 71,386 | — | — |
| 2007-02-21 | $58.73 | $58.73 | 44,543 | — | — |
| 2007-02-20 | $58.87 | $58.87 | 56,786 | — | — |
| 2007-02-16 | $59.01 | $59.01 | 57,757 | — | — |
| 2007-02-15 | $59.01 | $59.01 | 72,886 | — | — |
| 2007-02-14 | $59.50 | $59.50 | 75,329 | — | — |
| 2007-02-13 | $59.57 | $59.57 | 72,729 | — | — |
| 2007-02-12 | $59.08 | $59.08 | 105,900 | — | — |
| 2007-02-09 | $60.27 | $60.27 | 88,886 | — | — |
| 2007-02-08 | $61.60 | $61.60 | 43,314 | — | — |
| 2007-02-07 | $62.23 | $62.23 | 80,743 | — | — |
| 2007-02-06 | $61.67 | $61.67 | 104,757 | — | — |
| 2007-02-05 | $62.02 | $62.02 | 83,129 | — | — |
| 2007-02-02 | $62.86 | $62.86 | 30,700 | — | — |
| 2007-02-01 | $63.91 | $63.91 | 22,400 | — | — |
| 2007-01-31 | $63.07 | $63.07 | 78,186 | — | — |
| 2007-01-30 | $62.79 | $62.79 | 14,757 | — | — |
| 2007-01-29 | $63.00 | $63.00 | 30,800 | — | — |
| 2007-01-26 | $62.65 | $62.65 | 53,957 | — | — |
| 2007-01-25 | $60.76 | $60.76 | 23,443 | — | — |
| 2007-01-24 | $62.93 | $62.93 | 47,986 | — | — |
| 2007-01-23 | $62.72 | $62.72 | 33,229 | — | — |
| 2007-01-22 | $62.44 | $62.44 | 49,357 | — | — |
| 2007-01-19 | $62.44 | $62.44 | 43,800 | — | — |
| 2007-01-18 | $60.90 | $60.90 | 56,243 | — | — |
| 2007-01-17 | $60.41 | $60.41 | 35,771 | — | — |
| 2007-01-16 | $61.67 | $61.67 | 63,786 | — | — |
| 2007-01-12 | $62.72 | $62.72 | 30,986 | — | — |
| 2007-01-11 | $62.79 | $62.79 | 29,100 | — | — |
| 2007-01-10 | $61.74 | $61.74 | 40,457 | — | — |
| 2007-01-09 | $61.32 | $61.32 | 41,586 | — | — |
| 2007-01-08 | $61.67 | $61.67 | 56,614 | — | — |
| 2007-01-05 | $60.55 | $60.55 | 70,400 | — | — |
| 2007-01-04 | $62.65 | $62.65 | 76,986 | — | — |
| 2007-01-03 | $62.51 | $62.51 | 125,643 | — | — |