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
- 1996-02-28 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 | $65.37 | $80.26 | 176,600 | — | — |
| 2007-12-28 | $67.18 | $82.48 | 239,200 | — | — |
| 2007-12-27 | $64.50 | $79.19 | 157,500 | — | — |
| 2007-12-26 | $67.45 | $82.81 | 122,100 | — | — |
| 2007-12-24 | $66.40 | $81.52 | 86,400 | — | — |
| 2007-12-21 | $66.80 | $82.01 | 400,300 | — | — |
| 2007-12-20 | $65.40 | $80.30 | 235,300 | — | — |
| 2007-12-19 | $63.78 | $78.31 | 128,600 | — | — |
| 2007-12-18 | $65.55 | $80.48 | 194,100 | — | — |
| 2007-12-17 | $62.95 | $77.29 | 152,800 | — | — |
| 2007-12-14 | $63.62 | $78.11 | 169,500 | — | — |
| 2007-12-13 | $66.43 | $81.56 | 143,400 | — | — |
| 2007-12-12 | $66.69 | $81.54 | 241,600 | — | — |
| 2007-12-11 | $63.81 | $78.01 | 246,100 | — | — |
| 2007-12-10 | $67.40 | $82.40 | 363,900 | — | — |
| 2007-12-07 | $64.25 | $78.55 | 391,500 | — | — |
| 2007-12-06 | $63.62 | $77.78 | 899,500 | — | — |
| 2007-12-05 | $56.27 | $68.80 | 199,600 | — | — |
| 2007-12-04 | $55.07 | $67.33 | 289,800 | — | — |
| 2007-12-03 | $57.43 | $70.21 | 221,200 | — | — |
| 2007-11-30 | $59.07 | $72.22 | 203,100 | — | — |
| 2007-11-29 | $57.47 | $70.26 | 126,900 | — | — |
| 2007-11-28 | $59.50 | $72.75 | 157,800 | — | — |
| 2007-11-27 | $56.39 | $68.94 | 128,700 | — | — |
| 2007-11-26 | $54.80 | $67.00 | 126,000 | — | — |
| 2007-11-23 | $56.43 | $68.99 | 92,300 | — | — |
| 2007-11-21 | $54.18 | $66.24 | 128,700 | — | — |
| 2007-11-20 | $54.66 | $66.83 | 213,900 | — | — |
| 2007-11-19 | $53.97 | $65.98 | 270,200 | — | — |
| 2007-11-16 | $56.23 | $68.75 | 164,900 | — | — |
| 2007-11-15 | $57.19 | $69.92 | 215,000 | — | — |
| 2007-11-14 | $58.16 | $71.11 | 122,700 | — | — |
| 2007-11-13 | $59.11 | $72.27 | 130,000 | — | — |
| 2007-11-12 | $57.45 | $70.24 | 193,600 | — | — |
| 2007-11-09 | $57.49 | $70.29 | 154,700 | — | — |
| 2007-11-08 | $58.28 | $71.25 | 187,400 | — | — |
| 2007-11-07 | $56.50 | $69.08 | 207,300 | — | — |
| 2007-11-06 | $59.50 | $72.75 | 212,800 | — | — |
| 2007-11-05 | $59.68 | $72.97 | 142,600 | — | — |
| 2007-11-02 | $60.40 | $73.85 | 175,200 | — | — |
| 2007-11-01 | $61.43 | $75.10 | 281,600 | — | — |
| 2007-10-31 | $63.60 | $77.76 | 188,800 | — | — |
| 2007-10-30 | $62.59 | $76.52 | 154,600 | — | — |
| 2007-10-29 | $62.97 | $76.99 | 92,400 | — | — |
| 2007-10-26 | $63.15 | $77.21 | 106,300 | — | — |
| 2007-10-25 | $61.47 | $75.15 | 163,100 | — | — |
| 2007-10-24 | $62.62 | $76.56 | 215,900 | — | — |
| 2007-10-23 | $62.84 | $76.83 | 138,600 | — | — |
| 2007-10-22 | $62.29 | $76.16 | 139,200 | — | — |
| 2007-10-19 | $60.47 | $73.93 | 208,200 | — | — |
| 2007-10-18 | $62.59 | $76.52 | 90,900 | — | — |
| 2007-10-17 | $62.37 | $76.25 | 140,100 | — | — |
| 2007-10-16 | $61.07 | $74.66 | 87,400 | — | — |
| 2007-10-15 | $61.37 | $75.03 | 175,700 | — | — |
| 2007-10-12 | $62.40 | $76.29 | 69,400 | — | — |
| 2007-10-11 | $61.29 | $74.93 | 199,800 | — | — |
| 2007-10-10 | $61.95 | $75.74 | 137,300 | — | — |
| 2007-10-09 | $62.60 | $76.54 | 113,100 | — | — |
| 2007-10-08 | $62.78 | $76.76 | 135,000 | — | — |
| 2007-10-05 | $63.84 | $78.05 | 173,100 | — | — |
| 2007-10-04 | $61.00 | $74.58 | 123,800 | — | — |
| 2007-10-03 | $61.59 | $75.30 | 223,600 | — | — |
| 2007-10-02 | $61.87 | $75.64 | 96,500 | — | — |
| 2007-10-01 | $62.01 | $75.81 | 219,300 | — | — |
| 2007-09-28 | $60.68 | $74.19 | 144,100 | — | — |
| 2007-09-27 | $60.49 | $73.96 | 117,300 | — | — |
| 2007-09-26 | $59.88 | $73.21 | 133,200 | — | — |
| 2007-09-25 | $59.11 | $72.27 | 126,700 | — | — |
| 2007-09-24 | $59.24 | $72.43 | 227,300 | — | — |
| 2007-09-21 | $60.17 | $73.56 | 497,300 | — | — |
| 2007-09-20 | $57.70 | $70.54 | 287,800 | — | — |
| 2007-09-19 | $57.12 | $69.84 | 419,000 | — | — |
| 2007-09-18 | $56.40 | $68.95 | 204,800 | — | — |
| 2007-09-17 | $54.20 | $66.27 | 396,800 | — | — |
| 2007-09-14 | $54.73 | $66.91 | 206,300 | — | — |
| 2007-09-13 | $53.01 | $64.81 | 438,500 | — | — |
| 2007-09-12 | $53.43 | $64.98 | 214,200 | — | — |
| 2007-09-11 | $54.38 | $66.14 | 206,100 | — | — |
| 2007-09-10 | $53.11 | $64.59 | 191,000 | — | — |
| 2007-09-07 | $53.60 | $65.19 | 338,800 | — | — |
| 2007-09-06 | $55.24 | $67.18 | 160,800 | — | — |
| 2007-09-05 | $55.89 | $67.97 | 175,200 | — | — |
| 2007-09-04 | $56.96 | $69.27 | 304,700 | — | — |
| 2007-08-31 | $58.22 | $70.81 | 219,500 | — | — |
| 2007-08-30 | $57.50 | $69.93 | 260,500 | — | — |
| 2007-08-29 | $58.81 | $71.52 | 300,500 | — | — |
| 2007-08-28 | $56.60 | $68.84 | 244,200 | — | — |
| 2007-08-27 | $57.23 | $69.60 | 251,600 | — | — |
| 2007-08-24 | $58.53 | $71.18 | 182,000 | — | — |
| 2007-08-23 | $58.15 | $70.72 | 225,400 | — | — |
| 2007-08-22 | $57.42 | $69.83 | 215,900 | — | — |
| 2007-08-21 | $55.75 | $67.80 | 237,800 | — | — |
| 2007-08-20 | $57.35 | $69.75 | 260,400 | — | — |
| 2007-08-17 | $56.93 | $69.24 | 408,900 | — | — |
| 2007-08-16 | $53.63 | $65.22 | 290,700 | — | — |
| 2007-08-15 | $52.50 | $63.85 | 269,100 | — | — |
| 2007-08-14 | $53.13 | $64.62 | 205,000 | — | — |
| 2007-08-13 | $54.25 | $65.98 | 286,500 | — | — |
| 2007-08-10 | $56.91 | $69.21 | 602,900 | — | — |
| 2007-08-09 | $51.40 | $62.51 | 501,100 | — | — |
| 2007-08-08 | $54.72 | $66.55 | 386,300 | — | — |
| 2007-08-07 | $54.34 | $66.09 | 568,000 | — | — |
| 2007-08-06 | $52.00 | $63.24 | 558,500 | — | — |
| 2007-08-03 | $50.66 | $61.61 | 310,500 | — | — |
| 2007-08-02 | $54.40 | $66.16 | 174,500 | — | — |
| 2007-08-01 | $54.68 | $66.50 | 429,700 | — | — |
| 2007-07-31 | $55.00 | $66.89 | 344,400 | — | — |
| 2007-07-30 | $54.92 | $66.79 | 366,300 | — | — |
| 2007-07-27 | $53.02 | $64.48 | 282,800 | — | — |
| 2007-07-26 | $54.26 | $65.99 | 456,000 | — | — |
| 2007-07-25 | $56.40 | $68.59 | 343,400 | — | — |
| 2007-07-24 | $56.98 | $69.30 | 299,200 | — | — |
| 2007-07-23 | $59.41 | $72.25 | 186,600 | — | — |
| 2007-07-20 | $59.67 | $72.57 | 374,400 | — | — |
| 2007-07-19 | $61.83 | $75.20 | 223,000 | — | — |
| 2007-07-18 | $62.80 | $76.38 | 289,600 | — | — |
| 2007-07-17 | $63.47 | $77.19 | 317,400 | — | — |
| 2007-07-16 | $62.43 | $75.93 | 270,100 | — | — |
| 2007-07-13 | $63.11 | $76.75 | 206,300 | — | — |
| 2007-07-12 | $62.86 | $76.45 | 169,500 | — | — |
| 2007-07-11 | $61.46 | $74.75 | 271,900 | — | — |
| 2007-07-10 | $60.89 | $74.05 | 270,500 | — | — |
| 2007-07-09 | $61.35 | $74.61 | 306,100 | — | — |
| 2007-07-06 | $62.37 | $75.85 | 171,600 | — | — |
| 2007-07-05 | $61.48 | $74.77 | 266,400 | — | — |
| 2007-07-03 | $61.31 | $74.57 | 163,800 | — | — |
| 2007-07-02 | $61.03 | $74.22 | 287,500 | — | — |
| 2007-06-29 | $59.61 | $72.50 | 346,800 | — | — |
| 2007-06-28 | $59.95 | $72.91 | 325,900 | — | — |
| 2007-06-27 | $58.07 | $70.62 | 343,900 | — | — |
| 2007-06-26 | $57.57 | $70.02 | 312,800 | — | — |
| 2007-06-25 | $58.79 | $71.50 | 370,000 | — | — |
| 2007-06-22 | $59.50 | $72.36 | 918,900 | — | — |
| 2007-06-21 | $60.00 | $72.97 | 607,800 | — | — |
| 2007-06-20 | $58.55 | $71.21 | 783,800 | — | — |
| 2007-06-19 | $59.62 | $72.51 | 736,900 | — | — |
| 2007-06-18 | $60.57 | $73.67 | 291,800 | — | — |
| 2007-06-15 | $59.46 | $72.32 | 621,400 | — | — |
| 2007-06-14 | $58.21 | $70.79 | 329,100 | — | — |
| 2007-06-13 | $57.84 | $70.00 | 345,600 | — | — |
| 2007-06-12 | $56.61 | $68.52 | 284,500 | — | — |
| 2007-06-11 | $56.81 | $68.76 | 562,400 | — | — |
| 2007-06-08 | $56.60 | $68.50 | 475,300 | — | — |
| 2007-06-07 | $55.13 | $66.72 | 1,259,800 | — | — |
| 2007-06-06 | $59.92 | $72.52 | 583,400 | — | — |
| 2007-06-05 | $58.50 | $70.80 | 529,900 | — | — |
| 2007-06-04 | $58.18 | $70.42 | 628,700 | — | — |
| 2007-06-01 | $58.46 | $70.75 | 526,800 | — | — |
| 2007-05-31 | $55.66 | $67.37 | 217,800 | — | — |
| 2007-05-30 | $55.53 | $67.21 | 368,400 | — | — |
| 2007-05-29 | $56.11 | $67.91 | 421,300 | — | — |
| 2007-05-25 | $55.24 | $66.86 | 428,400 | — | — |
| 2007-05-24 | $54.51 | $65.97 | 200,500 | — | — |
| 2007-05-23 | $55.29 | $66.92 | 231,900 | — | — |
| 2007-05-22 | $55.47 | $67.14 | 425,300 | — | — |
| 2007-05-21 | $56.04 | $67.83 | 701,500 | — | — |
| 2007-05-18 | $54.22 | $65.62 | 313,800 | — | — |
| 2007-05-17 | $52.99 | $64.13 | 299,700 | — | — |
| 2007-05-16 | $53.78 | $65.09 | 305,300 | — | — |
| 2007-05-15 | $52.48 | $63.52 | 364,100 | — | — |
| 2007-05-14 | $51.37 | $62.17 | 1,467,700 | — | — |
| 2007-05-11 | $51.78 | $62.67 | 306,000 | — | — |
| 2007-05-10 | $50.15 | $60.70 | 716,000 | — | — |
| 2007-05-09 | $53.87 | $65.20 | 333,900 | — | — |
| 2007-05-08 | $53.49 | $64.74 | 188,400 | — | — |
| 2007-05-07 | $55.37 | $67.01 | 124,800 | — | — |
| 2007-05-04 | $55.72 | $67.44 | 253,800 | — | — |
| 2007-05-03 | $54.82 | $66.35 | 138,500 | — | — |
| 2007-05-02 | $54.48 | $65.94 | 186,600 | — | — |
| 2007-05-01 | $54.93 | $66.48 | 142,800 | — | — |
| 2007-04-30 | $55.60 | $67.29 | 272,400 | — | — |
| 2007-04-27 | $56.89 | $68.85 | 249,800 | — | — |
| 2007-04-26 | $56.94 | $68.92 | 311,100 | — | — |
| 2007-04-25 | $55.38 | $67.03 | 175,700 | — | — |
| 2007-04-24 | $54.54 | $66.01 | 184,200 | — | — |
| 2007-04-23 | $54.44 | $65.89 | 126,800 | — | — |
| 2007-04-20 | $54.83 | $66.36 | 123,200 | — | — |
| 2007-04-19 | $53.95 | $65.30 | 142,400 | — | — |
| 2007-04-18 | $54.77 | $66.29 | 208,100 | — | — |
| 2007-04-17 | $55.79 | $67.52 | 121,600 | — | — |
| 2007-04-16 | $56.67 | $68.59 | 243,000 | — | — |
| 2007-04-13 | $57.14 | $69.16 | 500,900 | — | — |
| 2007-04-12 | $55.21 | $66.82 | 165,000 | — | — |
| 2007-04-11 | $54.92 | $66.46 | 271,200 | — | — |
| 2007-04-10 | $55.15 | $66.75 | 202,200 | — | — |
| 2007-04-09 | $55.56 | $67.25 | 146,000 | — | — |
| 2007-04-05 | $55.90 | $67.66 | 131,400 | — | — |
| 2007-04-04 | $56.40 | $68.26 | 175,200 | — | — |
| 2007-04-03 | $56.65 | $68.56 | 189,800 | — | — |
| 2007-04-02 | $55.38 | $67.03 | 147,800 | — | — |
| 2007-03-30 | $55.56 | $67.24 | 318,600 | — | — |
| 2007-03-29 | $54.65 | $66.14 | 434,000 | — | — |
| 2007-03-28 | $55.07 | $66.65 | 486,400 | — | — |
| 2007-03-27 | $55.38 | $67.02 | 357,400 | — | — |
| 2007-03-26 | $56.15 | $67.95 | 262,800 | — | — |
| 2007-03-23 | $55.44 | $67.10 | 169,600 | — | — |
| 2007-03-22 | $55.42 | $67.08 | 139,000 | — | — |
| 2007-03-21 | $56.09 | $67.89 | 184,800 | — | — |
| 2007-03-20 | $55.19 | $66.80 | 141,000 | — | — |
| 2007-03-19 | $54.63 | $66.12 | 224,400 | — | — |
| 2007-03-16 | $53.35 | $64.57 | 672,800 | — | — |
| 2007-03-15 | $55.59 | $67.28 | 339,600 | — | — |
| 2007-03-14 | $55.60 | $67.29 | 499,200 | — | — |
| 2007-03-13 | $54.76 | $66.27 | 300,600 | — | — |
| 2007-03-12 | $56.70 | $68.41 | 745,400 | — | — |
| 2007-03-09 | $56.65 | $68.35 | 392,800 | — | — |
| 2007-03-08 | $55.45 | $66.89 | 462,600 | — | — |
| 2007-03-07 | $55.13 | $66.51 | 433,400 | — | — |
| 2007-03-06 | $55.45 | $66.90 | 367,200 | — | — |
| 2007-03-05 | $53.76 | $64.87 | 507,400 | — | — |
| 2007-03-02 | $55.29 | $66.71 | 845,200 | — | — |
| 2007-03-01 | $58.63 | $70.74 | 994,000 | — | — |
| 2007-02-28 | $58.55 | $70.64 | 533,800 | — | — |
| 2007-02-27 | $57.37 | $69.22 | 583,000 | — | — |
| 2007-02-26 | $62.14 | $74.97 | 343,200 | — | — |
| 2007-02-23 | $62.13 | $74.96 | 209,400 | — | — |
| 2007-02-22 | $61.41 | $74.09 | 320,400 | — | — |
| 2007-02-21 | $62.00 | $74.80 | 336,600 | — | — |
| 2007-02-20 | $61.71 | $74.45 | 627,200 | — | — |
| 2007-02-16 | $58.31 | $70.36 | 269,400 | — | — |
| 2007-02-15 | $58.08 | $70.07 | 215,600 | — | — |
| 2007-02-14 | $57.81 | $69.74 | 184,800 | — | — |
| 2007-02-13 | $58.47 | $70.54 | 212,800 | — | — |
| 2007-02-12 | $57.03 | $68.80 | 214,200 | — | — |
| 2007-02-09 | $57.05 | $68.83 | 285,400 | — | — |
| 2007-02-08 | $57.63 | $69.53 | 201,600 | — | — |
| 2007-02-07 | $58.25 | $70.28 | 275,600 | — | — |
| 2007-02-06 | $58.95 | $71.12 | 196,800 | — | — |
| 2007-02-05 | $58.47 | $70.55 | 251,400 | — | — |
| 2007-02-02 | $58.97 | $71.15 | 201,400 | — | — |
| 2007-02-01 | $58.58 | $70.67 | 304,200 | — | — |
| 2007-01-31 | $57.15 | $68.96 | 242,800 | — | — |
| 2007-01-30 | $57.14 | $68.94 | 261,600 | — | — |
| 2007-01-29 | $56.50 | $68.17 | 351,200 | — | — |
| 2007-01-26 | $54.81 | $66.13 | 218,800 | — | — |
| 2007-01-25 | $54.36 | $65.58 | 228,000 | — | — |
| 2007-01-24 | $54.72 | $66.02 | 182,800 | — | — |
| 2007-01-23 | $54.12 | $65.29 | 201,400 | — | — |
| 2007-01-22 | $52.72 | $63.61 | 206,600 | — | — |
| 2007-01-19 | $54.63 | $65.90 | 335,000 | — | — |
| 2007-01-18 | $53.52 | $64.57 | 234,400 | — | — |
| 2007-01-17 | $55.45 | $66.89 | 195,400 | — | — |
| 2007-01-16 | $56.28 | $67.89 | 269,600 | — | — |
| 2007-01-12 | $57.61 | $69.50 | 181,200 | — | — |
| 2007-01-11 | $56.65 | $68.35 | 179,800 | — | — |
| 2007-01-10 | $56.29 | $67.91 | 118,000 | — | — |
| 2007-01-09 | $56.94 | $68.69 | 123,400 | — | — |
| 2007-01-08 | $57.15 | $68.94 | 188,600 | — | — |
| 2007-01-05 | $56.35 | $67.98 | 296,200 | — | — |
| 2007-01-04 | $58.38 | $70.43 | 317,600 | — | — |
| 2007-01-03 | $60.20 | $72.63 | 324,600 | — | — |