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
- 1973-02-21 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 | $87.52 | $123.87 | 293,100 | — | — |
| 2007-12-28 | $88.54 | $125.32 | 332,900 | — | — |
| 2007-12-27 | $89.10 | $126.11 | 361,200 | — | — |
| 2007-12-26 | $90.68 | $128.35 | 349,500 | — | — |
| 2007-12-24 | $90.83 | $128.56 | 138,200 | — | — |
| 2007-12-21 | $89.26 | $126.34 | 703,200 | — | — |
| 2007-12-20 | $87.96 | $124.50 | 634,400 | — | — |
| 2007-12-19 | $87.81 | $124.28 | 664,100 | — | — |
| 2007-12-18 | $88.81 | $125.70 | 683,200 | — | — |
| 2007-12-17 | $88.19 | $124.82 | 706,200 | — | — |
| 2007-12-14 | $90.48 | $128.06 | 685,100 | — | — |
| 2007-12-13 | $92.04 | $130.27 | 749,600 | — | — |
| 2007-12-12 | $89.96 | $127.33 | 862,100 | — | — |
| 2007-12-11 | $89.62 | $126.85 | 939,900 | — | — |
| 2007-12-10 | $91.42 | $129.39 | 792,200 | — | — |
| 2007-12-07 | $91.29 | $129.21 | 1,299,100 | — | — |
| 2007-12-06 | $90.15 | $127.60 | 571,000 | — | — |
| 2007-12-05 | $88.25 | $124.91 | 680,300 | — | — |
| 2007-12-04 | $86.65 | $122.64 | 752,900 | — | — |
| 2007-12-03 | $86.92 | $123.02 | 694,100 | — | — |
| 2007-11-30 | $88.30 | $124.98 | 678,600 | — | — |
| 2007-11-29 | $89.00 | $125.97 | 452,500 | — | — |
| 2007-11-28 | $89.20 | $126.25 | 625,700 | — | — |
| 2007-11-27 | $86.75 | $122.78 | 558,200 | — | — |
| 2007-11-26 | $85.81 | $121.45 | 620,800 | — | — |
| 2007-11-23 | $86.84 | $122.91 | 261,500 | — | — |
| 2007-11-21 | $84.40 | $119.46 | 1,075,100 | — | — |
| 2007-11-20 | $86.42 | $122.32 | 937,500 | — | — |
| 2007-11-19 | $85.99 | $121.71 | 891,200 | — | — |
| 2007-11-16 | $88.39 | $125.11 | 1,024,600 | — | — |
| 2007-11-15 | $89.19 | $126.24 | 1,456,500 | — | — |
| 2007-11-14 | $88.36 | $125.06 | 1,240,400 | — | — |
| 2007-11-13 | $87.21 | $123.44 | 834,500 | — | — |
| 2007-11-12 | $84.62 | $119.77 | 476,200 | — | — |
| 2007-11-09 | $85.29 | $120.72 | 480,700 | — | — |
| 2007-11-08 | $86.90 | $123.00 | 776,800 | — | — |
| 2007-11-07 | $85.69 | $121.28 | 1,135,200 | — | — |
| 2007-11-06 | $87.96 | $124.00 | 587,600 | — | — |
| 2007-11-05 | $88.18 | $124.31 | 696,000 | — | — |
| 2007-11-02 | $88.18 | $124.31 | 591,100 | — | — |
| 2007-11-01 | $87.52 | $123.38 | 535,200 | — | — |
| 2007-10-31 | $89.92 | $126.76 | 874,000 | — | — |
| 2007-10-30 | $87.92 | $123.95 | 699,200 | — | — |
| 2007-10-29 | $88.92 | $125.35 | 437,400 | — | — |
| 2007-10-26 | $89.05 | $125.54 | 545,300 | — | — |
| 2007-10-25 | $88.89 | $125.31 | 627,300 | — | — |
| 2007-10-24 | $89.14 | $125.66 | 952,000 | — | — |
| 2007-10-23 | $88.85 | $125.26 | 751,400 | — | — |
| 2007-10-22 | $89.80 | $126.60 | 836,400 | — | — |
| 2007-10-19 | $89.16 | $125.69 | 755,400 | — | — |
| 2007-10-18 | $90.70 | $127.86 | 798,700 | — | — |
| 2007-10-17 | $92.71 | $130.70 | 639,900 | — | — |
| 2007-10-16 | $93.59 | $131.94 | 776,100 | — | — |
| 2007-10-15 | $93.75 | $132.16 | 1,239,800 | — | — |
| 2007-10-12 | $94.22 | $132.83 | 714,500 | — | — |
| 2007-10-11 | $92.71 | $130.70 | 710,900 | — | — |
| 2007-10-10 | $94.05 | $132.59 | 324,000 | — | — |
| 2007-10-09 | $94.80 | $133.64 | 367,700 | — | — |
| 2007-10-08 | $94.12 | $132.69 | 204,400 | — | — |
| 2007-10-05 | $94.35 | $133.01 | 679,800 | — | — |
| 2007-10-04 | $91.99 | $129.68 | 301,300 | — | — |
| 2007-10-03 | $91.05 | $128.36 | 502,100 | — | — |
| 2007-10-02 | $92.76 | $130.77 | 400,400 | — | — |
| 2007-10-01 | $93.46 | $131.76 | 620,600 | — | — |
| 2007-09-28 | $91.19 | $128.55 | 623,500 | — | — |
| 2007-09-27 | $91.41 | $128.87 | 471,200 | — | — |
| 2007-09-26 | $91.30 | $128.71 | 350,900 | — | — |
| 2007-09-25 | $90.38 | $127.41 | 382,600 | — | — |
| 2007-09-24 | $90.71 | $127.88 | 359,200 | — | — |
| 2007-09-21 | $91.10 | $128.43 | 449,400 | — | — |
| 2007-09-20 | $90.69 | $127.85 | 842,900 | — | — |
| 2007-09-19 | $91.00 | $128.29 | 644,200 | — | — |
| 2007-09-18 | $89.69 | $126.44 | 800,500 | — | — |
| 2007-09-17 | $86.42 | $121.83 | 703,500 | — | — |
| 2007-09-14 | $87.33 | $123.11 | 771,700 | — | — |
| 2007-09-13 | $86.55 | $122.01 | 836,900 | — | — |
| 2007-09-12 | $86.76 | $122.31 | 637,900 | — | — |
| 2007-09-11 | $87.07 | $122.75 | 1,245,400 | — | — |
| 2007-09-10 | $88.51 | $124.78 | 657,100 | — | — |
| 2007-09-07 | $88.10 | $124.20 | 575,900 | — | — |
| 2007-09-06 | $90.85 | $128.08 | 382,300 | — | — |
| 2007-09-05 | $90.08 | $126.99 | 370,600 | — | — |
| 2007-09-04 | $92.05 | $129.77 | 401,600 | — | — |
| 2007-08-31 | $91.61 | $129.15 | 412,000 | — | — |
| 2007-08-30 | $89.93 | $126.78 | 406,200 | — | — |
| 2007-08-29 | $90.09 | $127.00 | 487,900 | — | — |
| 2007-08-28 | $87.14 | $122.85 | 618,500 | — | — |
| 2007-08-27 | $91.05 | $128.36 | 517,800 | — | — |
| 2007-08-24 | $90.66 | $127.81 | 642,700 | — | — |
| 2007-08-23 | $88.73 | $125.09 | 583,000 | — | — |
| 2007-08-22 | $89.39 | $126.02 | 555,900 | — | — |
| 2007-08-21 | $87.45 | $123.28 | 689,500 | — | — |
| 2007-08-20 | $85.86 | $121.04 | 467,400 | — | — |
| 2007-08-17 | $84.65 | $119.34 | 553,200 | — | — |
| 2007-08-16 | $81.77 | $115.28 | 687,100 | — | — |
| 2007-08-15 | $81.94 | $115.51 | 306,600 | — | — |
| 2007-08-14 | $83.46 | $117.66 | 512,300 | — | — |
| 2007-08-13 | $86.35 | $121.73 | 678,400 | — | — |
| 2007-08-10 | $86.38 | $121.77 | 826,700 | — | — |
| 2007-08-09 | $84.61 | $119.28 | 1,278,300 | — | — |
| 2007-08-08 | $87.08 | $122.27 | 972,400 | — | — |
| 2007-08-07 | $86.85 | $121.94 | 634,600 | — | — |
| 2007-08-06 | $86.71 | $121.75 | 491,000 | — | — |
| 2007-08-03 | $85.60 | $120.19 | 855,200 | — | — |
| 2007-08-02 | $87.72 | $123.17 | 558,000 | — | — |
| 2007-08-01 | $87.61 | $123.01 | 684,200 | — | — |
| 2007-07-31 | $87.36 | $122.66 | 553,600 | — | — |
| 2007-07-30 | $88.55 | $124.33 | 603,100 | — | — |
| 2007-07-27 | $86.86 | $121.96 | 954,600 | — | — |
| 2007-07-26 | $88.46 | $124.21 | 738,800 | — | — |
| 2007-07-25 | $90.55 | $127.14 | 701,700 | — | — |
| 2007-07-24 | $91.17 | $128.01 | 885,200 | — | — |
| 2007-07-23 | $92.93 | $130.48 | 607,800 | — | — |
| 2007-07-20 | $93.20 | $130.86 | 732,800 | — | — |
| 2007-07-19 | $94.98 | $133.36 | 587,200 | — | — |
| 2007-07-18 | $95.34 | $133.87 | 687,500 | — | — |
| 2007-07-17 | $95.40 | $133.95 | 934,100 | — | — |
| 2007-07-16 | $94.33 | $132.45 | 1,682,700 | — | — |
| 2007-07-13 | $98.45 | $138.23 | 1,161,600 | — | — |
| 2007-07-12 | $96.77 | $135.87 | 803,800 | — | — |
| 2007-07-11 | $94.09 | $132.11 | 357,500 | — | — |
| 2007-07-10 | $92.87 | $130.40 | 596,300 | — | — |
| 2007-07-09 | $95.00 | $133.39 | 578,300 | — | — |
| 2007-07-06 | $94.21 | $132.28 | 468,100 | — | — |
| 2007-07-05 | $93.69 | $131.55 | 482,300 | — | — |
| 2007-07-03 | $93.24 | $130.92 | 405,200 | — | — |
| 2007-07-02 | $94.26 | $132.35 | 315,900 | — | — |
| 2007-06-29 | $93.05 | $130.65 | 466,000 | — | — |
| 2007-06-28 | $92.93 | $130.48 | 398,900 | — | — |
| 2007-06-27 | $93.34 | $131.06 | 644,000 | — | — |
| 2007-06-26 | $93.19 | $130.85 | 1,742,400 | — | — |
| 2007-06-25 | $93.25 | $130.93 | 1,862,800 | — | — |
| 2007-06-22 | $91.94 | $129.09 | 1,015,400 | — | — |
| 2007-06-21 | $92.54 | $129.93 | 775,400 | — | — |
| 2007-06-20 | $90.68 | $127.32 | 1,144,400 | — | — |
| 2007-06-19 | $90.92 | $127.66 | 664,700 | — | — |
| 2007-06-18 | $90.80 | $127.49 | 401,700 | — | — |
| 2007-06-15 | $89.73 | $125.99 | 849,200 | — | — |
| 2007-06-14 | $89.60 | $125.81 | 553,800 | — | — |
| 2007-06-13 | $89.49 | $125.65 | 1,116,300 | — | — |
| 2007-06-12 | $87.04 | $122.21 | 581,100 | — | — |
| 2007-06-11 | $86.74 | $121.79 | 403,500 | — | — |
| 2007-06-08 | $85.95 | $120.68 | 635,600 | — | — |
| 2007-06-07 | $85.15 | $119.56 | 663,300 | — | — |
| 2007-06-06 | $86.83 | $121.92 | 474,900 | — | — |
| 2007-06-05 | $87.70 | $123.14 | 482,200 | — | — |
| 2007-06-04 | $88.23 | $123.88 | 513,500 | — | — |
| 2007-06-01 | $88.70 | $124.54 | 579,900 | — | — |
| 2007-05-31 | $88.05 | $123.63 | 388,900 | — | — |
| 2007-05-30 | $87.25 | $122.51 | 478,400 | — | — |
| 2007-05-29 | $85.89 | $120.60 | 277,400 | — | — |
| 2007-05-25 | $85.64 | $120.25 | 228,300 | — | — |
| 2007-05-24 | $84.81 | $119.08 | 432,800 | — | — |
| 2007-05-23 | $86.14 | $120.95 | 494,300 | — | — |
| 2007-05-22 | $85.82 | $120.50 | 216,900 | — | — |
| 2007-05-21 | $85.40 | $119.91 | 638,200 | — | — |
| 2007-05-18 | $84.78 | $119.04 | 395,700 | — | — |
| 2007-05-17 | $83.61 | $117.40 | 453,500 | — | — |
| 2007-05-16 | $83.90 | $117.80 | 318,700 | — | — |
| 2007-05-15 | $84.04 | $118.00 | 335,500 | — | — |
| 2007-05-14 | $84.45 | $118.57 | 256,100 | — | — |
| 2007-05-11 | $84.58 | $118.76 | 347,900 | — | — |
| 2007-05-10 | $83.62 | $117.41 | 511,500 | — | — |
| 2007-05-09 | $84.50 | $118.15 | 543,200 | — | — |
| 2007-05-08 | $84.18 | $117.71 | 789,800 | — | — |
| 2007-05-07 | $83.30 | $116.48 | 800,100 | — | — |
| 2007-05-04 | $84.08 | $117.57 | 626,700 | — | — |
| 2007-05-03 | $84.32 | $117.90 | 389,200 | — | — |
| 2007-05-02 | $84.46 | $118.10 | 496,500 | — | — |
| 2007-05-01 | $83.58 | $116.87 | 610,500 | — | — |
| 2007-04-30 | $82.62 | $115.52 | 560,600 | — | — |
| 2007-04-27 | $83.85 | $117.24 | 324,600 | — | — |
| 2007-04-26 | $84.02 | $117.48 | 350,100 | — | — |
| 2007-04-25 | $84.02 | $117.48 | 476,500 | — | — |
| 2007-04-24 | $83.08 | $116.17 | 443,300 | — | — |
| 2007-04-23 | $83.90 | $117.31 | 598,200 | — | — |
| 2007-04-20 | $82.98 | $116.03 | 946,000 | — | — |
| 2007-04-19 | $82.03 | $114.70 | 818,100 | — | — |
| 2007-04-18 | $82.70 | $115.64 | 918,100 | — | — |
| 2007-04-17 | $82.10 | $114.80 | 676,300 | — | — |
| 2007-04-16 | $81.59 | $114.08 | 1,564,100 | — | — |
| 2007-04-13 | $79.53 | $111.20 | 1,004,500 | — | — |
| 2007-04-12 | $78.19 | $109.33 | 389,100 | — | — |
| 2007-04-11 | $77.00 | $107.67 | 596,900 | — | — |
| 2007-04-10 | $77.58 | $108.48 | 227,300 | — | — |
| 2007-04-09 | $77.42 | $108.25 | 405,800 | — | — |
| 2007-04-05 | $77.51 | $108.38 | 245,500 | — | — |
| 2007-04-04 | $77.03 | $107.71 | 272,900 | — | — |
| 2007-04-03 | $77.08 | $107.78 | 508,900 | — | — |
| 2007-04-02 | $76.39 | $106.81 | 420,600 | — | — |
| 2007-03-30 | $77.24 | $108.00 | 591,600 | — | — |
| 2007-03-29 | $76.62 | $107.14 | 246,700 | — | — |
| 2007-03-28 | $76.21 | $106.56 | 307,000 | — | — |
| 2007-03-27 | $77.05 | $107.74 | 158,800 | — | — |
| 2007-03-26 | $77.71 | $108.66 | 454,400 | — | — |
| 2007-03-23 | $78.71 | $110.06 | 304,100 | — | — |
| 2007-03-22 | $78.01 | $109.08 | 580,700 | — | — |
| 2007-03-21 | $77.47 | $108.32 | 298,700 | — | — |
| 2007-03-20 | $76.20 | $106.55 | 190,400 | — | — |
| 2007-03-19 | $75.95 | $106.20 | 243,400 | — | — |
| 2007-03-16 | $75.26 | $105.23 | 584,600 | — | — |
| 2007-03-15 | $75.11 | $105.02 | 490,800 | — | — |
| 2007-03-14 | $74.84 | $104.65 | 869,200 | — | — |
| 2007-03-13 | $75.25 | $105.22 | 524,600 | — | — |
| 2007-03-12 | $76.62 | $107.14 | 507,500 | — | — |
| 2007-03-09 | $76.58 | $107.08 | 296,900 | — | — |
| 2007-03-08 | $76.25 | $106.62 | 360,300 | — | — |
| 2007-03-07 | $75.40 | $105.43 | 333,100 | — | — |
| 2007-03-06 | $75.07 | $104.97 | 481,500 | — | — |
| 2007-03-05 | $74.30 | $103.89 | 575,500 | — | — |
| 2007-03-02 | $75.76 | $105.93 | 543,400 | — | — |
| 2007-03-01 | $77.04 | $107.72 | 587,400 | — | — |
| 2007-02-28 | $77.29 | $108.07 | 622,000 | — | — |
| 2007-02-27 | $76.95 | $107.60 | 929,800 | — | — |
| 2007-02-26 | $79.57 | $111.26 | 352,700 | — | — |
| 2007-02-23 | $79.98 | $111.83 | 291,600 | — | — |
| 2007-02-22 | $80.37 | $112.38 | 290,800 | — | — |
| 2007-02-21 | $80.32 | $112.31 | 404,800 | — | — |
| 2007-02-20 | $79.95 | $111.79 | 634,900 | — | — |
| 2007-02-16 | $78.73 | $110.09 | 247,500 | — | — |
| 2007-02-15 | $79.21 | $110.76 | 391,500 | — | — |
| 2007-02-14 | $78.90 | $110.32 | 599,700 | — | — |
| 2007-02-13 | $78.51 | $109.78 | 593,200 | — | — |
| 2007-02-12 | $77.60 | $108.51 | 957,600 | — | — |
| 2007-02-09 | $78.17 | $109.30 | 845,800 | — | — |
| 2007-02-08 | $77.95 | $108.99 | 760,500 | — | — |
| 2007-02-07 | $78.69 | $109.62 | 516,000 | — | — |
| 2007-02-06 | $78.61 | $109.51 | 677,600 | — | — |
| 2007-02-05 | $78.57 | $109.46 | 932,000 | — | — |
| 2007-02-02 | $77.50 | $107.97 | 402,000 | — | — |
| 2007-02-01 | $77.60 | $108.11 | 881,100 | — | — |
| 2007-01-31 | $77.65 | $108.18 | 672,700 | — | — |
| 2007-01-30 | $76.48 | $106.55 | 791,900 | — | — |
| 2007-01-29 | $76.60 | $106.71 | 1,336,800 | — | — |
| 2007-01-26 | $72.73 | $101.32 | 965,800 | — | — |
| 2007-01-25 | $71.99 | $100.29 | 666,300 | — | — |
| 2007-01-24 | $72.42 | $100.89 | 402,900 | — | — |
| 2007-01-23 | $71.80 | $100.03 | 290,200 | — | — |
| 2007-01-22 | $71.12 | $99.08 | 373,600 | — | — |
| 2007-01-19 | $71.32 | $99.36 | 379,300 | — | — |
| 2007-01-18 | $70.90 | $98.77 | 724,300 | — | — |
| 2007-01-17 | $72.09 | $100.43 | 407,500 | — | — |
| 2007-01-16 | $71.73 | $99.93 | 155,800 | — | — |
| 2007-01-12 | $71.76 | $99.97 | 290,800 | — | — |
| 2007-01-11 | $71.35 | $99.40 | 314,100 | — | — |
| 2007-01-10 | $70.56 | $98.30 | 403,200 | — | — |
| 2007-01-09 | $70.07 | $97.62 | 281,300 | — | — |
| 2007-01-08 | $70.02 | $97.55 | 365,600 | — | — |
| 2007-01-05 | $69.34 | $96.60 | 583,000 | — | — |
| 2007-01-04 | $70.78 | $98.60 | 452,100 | — | — |
| 2007-01-03 | $71.00 | $98.91 | 706,000 | — | — |