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
- 1994-04-06 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 | $68.96 | $74.39 | 51,963 | — | — |
| 2007-12-28 | $68.40 | $73.79 | 27,325 | — | — |
| 2007-12-27 | $70.00 | $75.51 | 36,500 | — | — |
| 2007-12-26 | $73.44 | $78.71 | 35,800 | — | — |
| 2007-12-24 | $73.04 | $78.28 | 16,250 | — | — |
| 2007-12-21 | $71.60 | $76.73 | 124,163 | — | — |
| 2007-12-20 | $70.96 | $76.05 | 58,975 | — | — |
| 2007-12-19 | $71.52 | $76.65 | 64,363 | — | — |
| 2007-12-18 | $74.72 | $80.08 | 50,338 | — | — |
| 2007-12-17 | $74.40 | $79.73 | 45,725 | — | — |
| 2007-12-14 | $74.64 | $79.99 | 32,738 | — | — |
| 2007-12-13 | $77.12 | $82.65 | 31,863 | — | — |
| 2007-12-12 | $77.36 | $82.91 | 83,500 | — | — |
| 2007-12-11 | $74.48 | $79.82 | 106,225 | — | — |
| 2007-12-10 | $77.04 | $82.56 | 42,113 | — | — |
| 2007-12-07 | $77.04 | $82.56 | 31,025 | — | — |
| 2007-12-06 | $77.68 | $83.25 | 28,725 | — | — |
| 2007-12-05 | $75.84 | $81.28 | 37,350 | — | — |
| 2007-12-04 | $74.24 | $79.56 | 34,175 | — | — |
| 2007-12-03 | $76.16 | $81.62 | 45,638 | — | — |
| 2007-11-30 | $76.72 | $82.22 | 84,050 | — | — |
| 2007-11-29 | $75.84 | $81.28 | 43,838 | — | — |
| 2007-11-28 | $77.44 | $82.99 | 41,613 | — | — |
| 2007-11-27 | $76.32 | $81.79 | 47,950 | — | — |
| 2007-11-26 | $74.64 | $79.99 | 62,563 | — | — |
| 2007-11-23 | $79.92 | $85.65 | 11,288 | — | — |
| 2007-11-21 | $76.08 | $81.53 | 59,175 | — | — |
| 2007-11-20 | $77.60 | $83.16 | 79,363 | — | — |
| 2007-11-19 | $76.48 | $81.96 | 69,213 | — | — |
| 2007-11-16 | $81.92 | $87.79 | 39,250 | — | — |
| 2007-11-15 | $81.76 | $87.62 | 28,300 | — | — |
| 2007-11-14 | $84.08 | $90.11 | 34,875 | — | — |
| 2007-11-13 | $86.00 | $92.17 | 31,438 | — | — |
| 2007-11-12 | $82.00 | $87.88 | 46,075 | — | — |
| 2007-11-09 | $80.16 | $85.91 | 68,450 | — | — |
| 2007-11-08 | $78.80 | $84.45 | 70,588 | — | — |
| 2007-11-07 | $78.00 | $83.59 | 161,425 | — | — |
| 2007-11-06 | $81.52 | $87.36 | 67,488 | — | — |
| 2007-11-05 | $80.24 | $85.99 | 65,363 | — | — |
| 2007-11-02 | $79.04 | $84.71 | 65,275 | — | — |
| 2007-11-01 | $82.16 | $88.05 | 59,188 | — | — |
| 2007-10-31 | $88.16 | $94.48 | 80,913 | — | — |
| 2007-10-30 | $88.56 | $94.91 | 42,525 | — | — |
| 2007-10-29 | $88.16 | $94.48 | 102,300 | — | — |
| 2007-10-26 | $89.84 | $96.28 | 97,100 | — | — |
| 2007-10-25 | $87.12 | $93.37 | 146,500 | — | — |
| 2007-10-24 | $90.96 | $97.48 | 160,500 | — | — |
| 2007-10-23 | $118.72 | $127.23 | 39,513 | — | — |
| 2007-10-22 | $118.72 | $127.23 | 50,825 | — | — |
| 2007-10-19 | $118.24 | $126.72 | 45,538 | — | — |
| 2007-10-18 | $122.32 | $131.09 | 25,525 | — | — |
| 2007-10-17 | $124.32 | $133.23 | 29,213 | — | — |
| 2007-10-16 | $124.96 | $133.92 | 18,838 | — | — |
| 2007-10-15 | $127.28 | $136.40 | 29,763 | — | — |
| 2007-10-12 | $131.68 | $141.12 | 10,425 | — | — |
| 2007-10-11 | $131.12 | $140.52 | 36,938 | — | — |
| 2007-10-10 | $132.32 | $141.81 | 23,663 | — | — |
| 2007-10-09 | $132.32 | $141.81 | 21,688 | — | — |
| 2007-10-08 | $131.60 | $141.03 | 26,888 | — | — |
| 2007-10-05 | $132.56 | $142.06 | 33,163 | — | — |
| 2007-10-04 | $131.04 | $140.43 | 19,938 | — | — |
| 2007-10-03 | $130.08 | $139.41 | 16,638 | — | — |
| 2007-10-02 | $131.04 | $140.43 | 19,050 | — | — |
| 2007-10-01 | $129.20 | $138.46 | 25,838 | — | — |
| 2007-09-28 | $123.92 | $132.80 | 30,313 | — | — |
| 2007-09-27 | $126.40 | $135.46 | 11,250 | — | — |
| 2007-09-26 | $125.28 | $134.26 | 24,825 | — | — |
| 2007-09-25 | $126.16 | $134.69 | 8,413 | — | — |
| 2007-09-24 | $128.00 | $136.65 | 14,125 | — | — |
| 2007-09-21 | $131.84 | $140.75 | 46,413 | — | — |
| 2007-09-20 | $130.80 | $139.64 | 23,725 | — | — |
| 2007-09-19 | $132.48 | $141.44 | 34,025 | — | — |
| 2007-09-18 | $130.96 | $139.81 | 27,263 | — | — |
| 2007-09-17 | $124.00 | $132.38 | 40,025 | — | — |
| 2007-09-14 | $125.68 | $134.18 | 18,763 | — | — |
| 2007-09-13 | $124.24 | $132.64 | 30,950 | — | — |
| 2007-09-12 | $123.04 | $131.36 | 16,738 | — | — |
| 2007-09-11 | $124.48 | $132.90 | 11,888 | — | — |
| 2007-09-10 | $121.60 | $129.82 | 25,888 | — | — |
| 2007-09-07 | $121.68 | $129.91 | 31,438 | — | — |
| 2007-09-06 | $124.40 | $132.81 | 18,175 | — | — |
| 2007-09-05 | $122.00 | $130.25 | 33,575 | — | — |
| 2007-09-04 | $123.60 | $131.96 | 26,363 | — | — |
| 2007-08-31 | $123.84 | $132.21 | 18,150 | — | — |
| 2007-08-30 | $123.28 | $131.62 | 21,088 | — | — |
| 2007-08-29 | $125.92 | $134.43 | 27,650 | — | — |
| 2007-08-28 | $123.20 | $131.53 | 21,875 | — | — |
| 2007-08-27 | $128.00 | $136.65 | 24,850 | — | — |
| 2007-08-24 | $129.92 | $138.70 | 25,013 | — | — |
| 2007-08-23 | $129.68 | $138.45 | 34,075 | — | — |
| 2007-08-22 | $135.04 | $144.17 | 40,225 | — | — |
| 2007-08-21 | $135.44 | $144.60 | 25,025 | — | — |
| 2007-08-20 | $131.28 | $140.16 | 18,713 | — | — |
| 2007-08-17 | $131.60 | $140.50 | 46,338 | — | — |
| 2007-08-16 | $127.28 | $135.89 | 41,350 | — | — |
| 2007-08-15 | $121.76 | $129.99 | 37,975 | — | — |
| 2007-08-14 | $121.84 | $130.08 | 27,038 | — | — |
| 2007-08-13 | $122.40 | $130.68 | 40,375 | — | — |
| 2007-08-10 | $123.20 | $131.53 | 64,213 | — | — |
| 2007-08-09 | $116.00 | $123.84 | 64,575 | — | — |
| 2007-08-08 | $118.24 | $126.23 | 67,888 | — | — |
| 2007-08-07 | $116.72 | $124.61 | 49,163 | — | — |
| 2007-08-06 | $117.44 | $125.38 | 55,275 | — | — |
| 2007-08-03 | $112.88 | $120.51 | 42,125 | — | — |
| 2007-08-02 | $117.92 | $125.89 | 36,400 | — | — |
| 2007-08-01 | $117.04 | $124.95 | 42,688 | — | — |
| 2007-07-31 | $116.00 | $123.84 | 40,713 | — | — |
| 2007-07-30 | $116.48 | $124.36 | 39,563 | — | — |
| 2007-07-27 | $116.80 | $124.70 | 74,725 | — | — |
| 2007-07-26 | $117.68 | $125.64 | 49,150 | — | — |
| 2007-07-25 | $120.88 | $129.05 | 59,788 | — | — |
| 2007-07-24 | $120.24 | $128.37 | 46,900 | — | — |
| 2007-07-23 | $124.40 | $132.81 | 44,250 | — | — |
| 2007-07-20 | $124.00 | $132.38 | 45,450 | — | — |
| 2007-07-19 | $129.12 | $137.85 | 47,263 | — | — |
| 2007-07-18 | $130.24 | $139.05 | 32,863 | — | — |
| 2007-07-17 | $132.32 | $141.27 | 32,500 | — | — |
| 2007-07-16 | $133.04 | $142.04 | 40,850 | — | — |
| 2007-07-13 | $134.00 | $143.06 | 34,338 | — | — |
| 2007-07-12 | $133.36 | $142.38 | 36,338 | — | — |
| 2007-07-11 | $131.60 | $140.50 | 72,750 | — | — |
| 2007-07-10 | $131.92 | $140.84 | 18,775 | — | — |
| 2007-07-09 | $135.28 | $144.43 | 12,050 | — | — |
| 2007-07-06 | $137.52 | $146.82 | 17,175 | — | — |
| 2007-07-05 | $137.44 | $146.73 | 20,288 | — | — |
| 2007-07-03 | $138.32 | $147.67 | 7,375 | — | — |
| 2007-07-02 | $138.40 | $147.76 | 20,225 | — | — |
| 2007-06-29 | $136.48 | $145.71 | 34,438 | — | — |
| 2007-06-28 | $138.08 | $147.42 | 27,500 | — | — |
| 2007-06-27 | $136.40 | $145.62 | 49,863 | — | — |
| 2007-06-26 | $134.40 | $142.97 | 66,450 | — | — |
| 2007-06-25 | $134.72 | $143.32 | 25,688 | — | — |
| 2007-06-22 | $135.20 | $143.83 | 77,650 | — | — |
| 2007-06-21 | $135.68 | $144.34 | 50,100 | — | — |
| 2007-06-20 | $137.76 | $146.55 | 40,225 | — | — |
| 2007-06-19 | $139.20 | $148.08 | 35,863 | — | — |
| 2007-06-18 | $139.12 | $148.00 | 33,588 | — | — |
| 2007-06-15 | $138.00 | $146.80 | 68,100 | — | — |
| 2007-06-14 | $136.88 | $145.61 | 25,313 | — | — |
| 2007-06-13 | $136.72 | $145.44 | 99,088 | — | — |
| 2007-06-12 | $136.64 | $145.36 | 38,288 | — | — |
| 2007-06-11 | $139.04 | $147.91 | 23,075 | — | — |
| 2007-06-08 | $138.80 | $147.66 | 26,475 | — | — |
| 2007-06-07 | $137.20 | $145.95 | 34,763 | — | — |
| 2007-06-06 | $137.84 | $146.63 | 48,663 | — | — |
| 2007-06-05 | $139.20 | $148.08 | 57,475 | — | — |
| 2007-06-04 | $140.96 | $149.95 | 16,213 | — | — |
| 2007-06-01 | $140.80 | $149.78 | 16,113 | — | — |
| 2007-05-31 | $139.76 | $148.68 | 35,025 | — | — |
| 2007-05-30 | $139.44 | $148.34 | 30,813 | — | — |
| 2007-05-29 | $139.36 | $148.25 | 22,000 | — | — |
| 2007-05-25 | $138.48 | $147.32 | 35,463 | — | — |
| 2007-05-24 | $138.24 | $147.06 | 51,375 | — | — |
| 2007-05-23 | $139.04 | $147.91 | 36,488 | — | — |
| 2007-05-22 | $137.84 | $146.63 | 27,000 | — | — |
| 2007-05-21 | $135.52 | $144.17 | 24,700 | — | — |
| 2007-05-18 | $134.48 | $143.06 | 20,013 | — | — |
| 2007-05-17 | $134.00 | $142.55 | 17,025 | — | — |
| 2007-05-16 | $134.96 | $143.57 | 55,500 | — | — |
| 2007-05-15 | $134.48 | $143.06 | 58,775 | — | — |
| 2007-05-14 | $136.08 | $144.76 | 39,438 | — | — |
| 2007-05-11 | $136.72 | $145.44 | 14,475 | — | — |
| 2007-05-10 | $136.40 | $145.10 | 57,475 | — | — |
| 2007-05-09 | $137.20 | $145.95 | 30,050 | — | — |
| 2007-05-08 | $136.08 | $144.76 | 43,263 | — | — |
| 2007-05-07 | $135.20 | $143.83 | 28,400 | — | — |
| 2007-05-04 | $133.28 | $141.78 | 35,988 | — | — |
| 2007-05-03 | $134.16 | $142.72 | 38,975 | — | — |
| 2007-05-02 | $134.56 | $143.15 | 51,800 | — | — |
| 2007-05-01 | $131.76 | $140.17 | 25,350 | — | — |
| 2007-04-30 | $131.28 | $139.66 | 43,500 | — | — |
| 2007-04-27 | $135.92 | $144.59 | 28,025 | — | — |
| 2007-04-26 | $138.88 | $147.74 | 48,763 | — | — |
| 2007-04-25 | $137.52 | $146.29 | 39,263 | — | — |
| 2007-04-24 | $135.20 | $143.83 | 48,325 | — | — |
| 2007-04-23 | $135.36 | $144.00 | 45,025 | — | — |
| 2007-04-20 | $134.72 | $143.32 | 251,875 | — | — |
| 2007-04-19 | $152.72 | $162.46 | 25,625 | — | — |
| 2007-04-18 | $154.24 | $164.08 | 10,925 | — | — |
| 2007-04-17 | $155.76 | $165.70 | 13,463 | — | — |
| 2007-04-16 | $155.92 | $165.87 | 25,613 | — | — |
| 2007-04-13 | $152.16 | $161.87 | 45,150 | — | — |
| 2007-04-12 | $150.32 | $159.91 | 27,025 | — | — |
| 2007-04-11 | $151.44 | $161.10 | 30,975 | — | — |
| 2007-04-10 | $151.12 | $160.76 | 26,000 | — | — |
| 2007-04-09 | $151.28 | $160.93 | 12,425 | — | — |
| 2007-04-05 | $152.88 | $162.63 | 14,700 | — | — |
| 2007-04-04 | $153.20 | $162.97 | 18,638 | — | — |
| 2007-04-03 | $155.44 | $165.36 | 31,525 | — | — |
| 2007-04-02 | $152.48 | $162.21 | 24,538 | — | — |
| 2007-03-30 | $152.48 | $162.21 | 47,163 | — | — |
| 2007-03-29 | $154.00 | $163.83 | 24,175 | — | — |
| 2007-03-28 | $154.40 | $164.25 | 21,188 | — | — |
| 2007-03-27 | $157.12 | $166.63 | 26,700 | — | — |
| 2007-03-26 | $159.36 | $169.01 | 13,938 | — | — |
| 2007-03-23 | $160.32 | $170.03 | 12,425 | — | — |
| 2007-03-22 | $160.56 | $170.28 | 16,138 | — | — |
| 2007-03-21 | $160.24 | $169.94 | 25,425 | — | — |
| 2007-03-20 | $157.92 | $167.48 | 15,013 | — | — |
| 2007-03-19 | $155.52 | $164.94 | 12,275 | — | — |
| 2007-03-16 | $153.28 | $162.56 | 44,163 | — | — |
| 2007-03-15 | $154.48 | $163.83 | 11,838 | — | — |
| 2007-03-14 | $151.76 | $160.95 | 37,800 | — | — |
| 2007-03-13 | $152.80 | $162.05 | 26,863 | — | — |
| 2007-03-12 | $157.68 | $167.23 | 16,850 | — | — |
| 2007-03-09 | $157.52 | $167.06 | 19,275 | — | — |
| 2007-03-08 | $156.24 | $165.70 | 33,638 | — | — |
| 2007-03-07 | $156.48 | $165.96 | 23,938 | — | — |
| 2007-03-06 | $156.40 | $165.87 | 48,950 | — | — |
| 2007-03-05 | $148.88 | $157.90 | 26,250 | — | — |
| 2007-03-02 | $153.12 | $162.39 | 18,738 | — | — |
| 2007-03-01 | $155.44 | $164.85 | 14,900 | — | — |
| 2007-02-28 | $156.24 | $165.70 | 33,563 | — | — |
| 2007-02-27 | $157.84 | $167.40 | 25,225 | — | — |
| 2007-02-26 | $164.08 | $174.02 | 22,288 | — | — |
| 2007-02-23 | $164.88 | $174.86 | 19,238 | — | — |
| 2007-02-22 | $164.88 | $174.86 | 20,675 | — | — |
| 2007-02-21 | $164.16 | $174.10 | 22,025 | — | — |
| 2007-02-20 | $164.96 | $174.95 | 33,538 | — | — |
| 2007-02-16 | $160.56 | $170.28 | 14,788 | — | — |
| 2007-02-15 | $160.16 | $169.86 | 31,663 | — | — |
| 2007-02-14 | $160.80 | $170.54 | 33,875 | — | — |
| 2007-02-13 | $160.88 | $170.62 | 40,688 | — | — |
| 2007-02-12 | $163.28 | $173.17 | 20,450 | — | — |
| 2007-02-09 | $162.64 | $172.49 | 22,763 | — | — |
| 2007-02-08 | $165.92 | $175.97 | 21,425 | — | — |
| 2007-02-07 | $165.84 | $175.88 | 33,413 | — | — |
| 2007-02-06 | $162.96 | $172.83 | 27,213 | — | — |
| 2007-02-05 | $162.08 | $171.89 | 22,663 | — | — |
| 2007-02-02 | $163.36 | $173.25 | 19,875 | — | — |
| 2007-02-01 | $163.20 | $173.08 | 23,813 | — | — |
| 2007-01-31 | $163.84 | $173.76 | 69,938 | — | — |
| 2007-01-30 | $174.96 | $185.55 | 20,363 | — | — |
| 2007-01-29 | $173.68 | $184.20 | 19,863 | — | — |
| 2007-01-26 | $171.36 | $181.74 | 30,400 | — | — |
| 2007-01-25 | $167.36 | $177.49 | 26,363 | — | — |
| 2007-01-24 | $170.00 | $180.29 | 23,388 | — | — |
| 2007-01-23 | $170.40 | $180.72 | 18,225 | — | — |
| 2007-01-22 | $171.04 | $181.40 | 19,288 | — | — |
| 2007-01-19 | $173.28 | $183.77 | 16,313 | — | — |
| 2007-01-18 | $171.20 | $181.57 | 23,225 | — | — |
| 2007-01-17 | $173.36 | $183.86 | 20,513 | — | — |
| 2007-01-16 | $176.16 | $186.83 | 23,063 | — | — |
| 2007-01-12 | $177.76 | $188.52 | 10,750 | — | — |
| 2007-01-11 | $175.76 | $186.40 | 17,200 | — | — |
| 2007-01-10 | $175.04 | $185.64 | 21,913 | — | — |
| 2007-01-09 | $175.12 | $185.72 | 18,475 | — | — |
| 2007-01-08 | $176.40 | $187.08 | 29,975 | — | — |
| 2007-01-05 | $176.80 | $187.51 | 23,113 | — | — |
| 2007-01-04 | $183.04 | $194.12 | 30,563 | — | — |
| 2007-01-03 | $182.16 | $193.19 | 33,250 | — | — |