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
- 2004-10-13 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 | $80.63 | $80.63 | 110,600 | — | — |
| 2007-12-28 | $81.75 | $81.75 | 90,200 | — | — |
| 2007-12-27 | $80.55 | $80.55 | 128,100 | — | — |
| 2007-12-26 | $83.25 | $83.25 | 166,200 | — | — |
| 2007-12-24 | $82.83 | $82.83 | 154,400 | — | — |
| 2007-12-21 | $81.89 | $81.89 | 247,700 | — | — |
| 2007-12-20 | $79.88 | $79.88 | 185,400 | — | — |
| 2007-12-19 | $78.76 | $78.76 | 241,300 | — | — |
| 2007-12-18 | $77.51 | $77.51 | 349,000 | — | — |
| 2007-12-17 | $74.26 | $74.26 | 146,300 | — | — |
| 2007-12-14 | $73.66 | $73.66 | 181,100 | — | — |
| 2007-12-13 | $74.96 | $74.96 | 224,500 | — | — |
| 2007-12-12 | $73.22 | $73.22 | 430,400 | — | — |
| 2007-12-11 | $70.61 | $70.61 | 210,200 | — | — |
| 2007-12-10 | $75.28 | $75.28 | 132,400 | — | — |
| 2007-12-07 | $75.13 | $75.13 | 99,500 | — | — |
| 2007-12-06 | $76.67 | $76.67 | 136,400 | — | — |
| 2007-12-05 | $74.72 | $74.72 | 188,700 | — | — |
| 2007-12-04 | $71.73 | $71.73 | 180,500 | — | — |
| 2007-12-03 | $72.99 | $72.99 | 215,400 | — | — |
| 2007-11-30 | $73.27 | $73.27 | 195,300 | — | — |
| 2007-11-29 | $73.80 | $73.80 | 210,400 | — | — |
| 2007-11-28 | $75.02 | $75.02 | 297,100 | — | — |
| 2007-11-27 | $72.41 | $72.41 | 242,100 | — | — |
| 2007-11-26 | $70.20 | $70.20 | 231,200 | — | — |
| 2007-11-23 | $69.59 | $69.59 | 143,000 | — | — |
| 2007-11-21 | $66.99 | $66.99 | 173,000 | — | — |
| 2007-11-20 | $67.08 | $67.08 | 267,700 | — | — |
| 2007-11-19 | $66.04 | $66.04 | 167,200 | — | — |
| 2007-11-16 | $68.02 | $68.02 | 148,400 | — | — |
| 2007-11-15 | $66.12 | $66.12 | 171,400 | — | — |
| 2007-11-14 | $67.32 | $67.32 | 389,400 | — | — |
| 2007-11-13 | $68.88 | $68.88 | 366,000 | — | — |
| 2007-11-12 | $66.43 | $66.43 | 337,600 | — | — |
| 2007-11-09 | $64.93 | $64.93 | 414,600 | — | — |
| 2007-11-08 | $64.67 | $64.67 | 369,200 | — | — |
| 2007-11-07 | $62.79 | $62.79 | 378,200 | — | — |
| 2007-11-06 | $66.23 | $66.23 | 359,700 | — | — |
| 2007-11-05 | $67.18 | $67.18 | 254,200 | — | — |
| 2007-11-02 | $68.91 | $68.91 | 473,600 | — | — |
| 2007-11-01 | $68.47 | $68.47 | 515,800 | — | — |
| 2007-10-31 | $69.88 | $69.88 | 3,031,700 | — | — |
| 2007-10-30 | $80.16 | $80.16 | 337,000 | — | — |
| 2007-10-29 | $82.11 | $82.11 | 219,900 | — | — |
| 2007-10-26 | $80.13 | $80.13 | 163,500 | — | — |
| 2007-10-25 | $78.57 | $78.57 | 89,200 | — | — |
| 2007-10-24 | $78.58 | $78.58 | 92,100 | — | — |
| 2007-10-23 | $78.71 | $78.71 | 187,100 | — | — |
| 2007-10-22 | $75.11 | $75.11 | 185,200 | — | — |
| 2007-10-19 | $73.99 | $73.99 | 98,900 | — | — |
| 2007-10-18 | $78.00 | $78.00 | 62,200 | — | — |
| 2007-10-17 | $77.95 | $77.95 | 95,800 | — | — |
| 2007-10-16 | $77.47 | $77.47 | 69,400 | — | — |
| 2007-10-15 | $78.10 | $78.10 | 175,700 | — | — |
| 2007-10-12 | $77.60 | $77.60 | 154,300 | — | — |
| 2007-10-11 | $74.45 | $74.45 | 194,700 | — | — |
| 2007-10-10 | $74.69 | $74.69 | 159,900 | — | — |
| 2007-10-09 | $76.67 | $76.67 | 117,900 | — | — |
| 2007-10-08 | $75.55 | $75.55 | 256,700 | — | — |
| 2007-10-05 | $76.71 | $76.71 | 110,000 | — | — |
| 2007-10-04 | $73.91 | $73.91 | 96,900 | — | — |
| 2007-10-03 | $72.95 | $72.95 | 123,200 | — | — |
| 2007-10-02 | $73.83 | $73.83 | 164,100 | — | — |
| 2007-10-01 | $75.20 | $75.20 | 230,400 | — | — |
| 2007-09-28 | $72.62 | $72.62 | 97,900 | — | — |
| 2007-09-27 | $72.21 | $72.21 | 76,000 | — | — |
| 2007-09-26 | $71.24 | $71.24 | 232,300 | — | — |
| 2007-09-25 | $71.11 | $71.11 | 127,100 | — | — |
| 2007-09-24 | $71.08 | $71.08 | 199,300 | — | — |
| 2007-09-21 | $70.71 | $70.71 | 283,500 | — | — |
| 2007-09-20 | $68.37 | $68.37 | 185,500 | — | — |
| 2007-09-19 | $67.71 | $67.71 | 190,600 | — | — |
| 2007-09-18 | $66.14 | $66.14 | 162,200 | — | — |
| 2007-09-17 | $64.50 | $64.50 | 303,400 | — | — |
| 2007-09-14 | $64.65 | $64.65 | 261,200 | — | — |
| 2007-09-13 | $65.54 | $65.54 | 118,500 | — | — |
| 2007-09-12 | $64.19 | $64.19 | 207,000 | — | — |
| 2007-09-11 | $64.52 | $64.52 | 132,000 | — | — |
| 2007-09-10 | $64.18 | $64.18 | 90,800 | — | — |
| 2007-09-07 | $64.50 | $64.50 | 166,200 | — | — |
| 2007-09-06 | $66.12 | $66.12 | 208,000 | — | — |
| 2007-09-05 | $65.74 | $65.74 | 155,300 | — | — |
| 2007-09-04 | $66.39 | $66.39 | 194,600 | — | — |
| 2007-08-31 | $66.05 | $66.05 | 133,800 | — | — |
| 2007-08-30 | $64.56 | $64.56 | 155,800 | — | — |
| 2007-08-29 | $65.21 | $65.21 | 182,900 | — | — |
| 2007-08-28 | $63.18 | $63.18 | 136,800 | — | — |
| 2007-08-27 | $64.99 | $64.99 | 220,600 | — | — |
| 2007-08-24 | $64.26 | $64.26 | 155,700 | — | — |
| 2007-08-23 | $62.61 | $62.61 | 325,000 | — | — |
| 2007-08-22 | $62.94 | $62.94 | 502,800 | — | — |
| 2007-08-21 | $61.91 | $61.91 | 188,400 | — | — |
| 2007-08-20 | $63.28 | $63.28 | 165,900 | — | — |
| 2007-08-17 | $63.71 | $63.71 | 273,500 | — | — |
| 2007-08-16 | $62.03 | $62.03 | 485,900 | — | — |
| 2007-08-15 | $61.77 | $61.77 | 405,200 | — | — |
| 2007-08-14 | $65.54 | $65.54 | 197,900 | — | — |
| 2007-08-13 | $67.86 | $67.86 | 208,100 | — | — |
| 2007-08-10 | $69.91 | $69.91 | 241,000 | — | — |
| 2007-08-09 | $70.82 | $70.82 | 522,900 | — | — |
| 2007-08-08 | $72.00 | $72.00 | 773,000 | — | — |
| 2007-08-07 | $68.39 | $68.39 | 1,141,900 | — | — |
| 2007-08-06 | $72.36 | $72.36 | 354,200 | — | — |
| 2007-08-03 | $68.31 | $68.31 | 261,700 | — | — |
| 2007-08-02 | $71.00 | $71.00 | 267,000 | — | — |
| 2007-08-01 | $67.27 | $67.27 | 279,300 | — | — |
| 2007-07-31 | $67.93 | $67.93 | 219,900 | — | — |
| 2007-07-30 | $68.90 | $68.90 | 215,000 | — | — |
| 2007-07-27 | $68.30 | $68.30 | 260,900 | — | — |
| 2007-07-26 | $69.97 | $69.97 | 427,200 | — | — |
| 2007-07-25 | $72.22 | $72.22 | 530,100 | — | — |
| 2007-07-24 | $76.10 | $76.10 | 251,900 | — | — |
| 2007-07-23 | $76.85 | $76.85 | 199,200 | — | — |
| 2007-07-20 | $76.47 | $76.47 | 211,100 | — | — |
| 2007-07-19 | $76.99 | $76.99 | 196,900 | — | — |
| 2007-07-18 | $75.20 | $75.20 | 202,500 | — | — |
| 2007-07-17 | $77.06 | $77.06 | 401,400 | — | — |
| 2007-07-16 | $74.32 | $74.32 | 182,500 | — | — |
| 2007-07-13 | $75.72 | $75.72 | 101,500 | — | — |
| 2007-07-12 | $75.68 | $75.68 | 177,100 | — | — |
| 2007-07-11 | $74.39 | $74.39 | 139,600 | — | — |
| 2007-07-10 | $73.85 | $73.85 | 147,900 | — | — |
| 2007-07-09 | $74.22 | $74.22 | 152,000 | — | — |
| 2007-07-06 | $75.49 | $75.49 | 223,400 | — | — |
| 2007-07-05 | $73.48 | $73.48 | 161,400 | — | — |
| 2007-07-03 | $74.44 | $74.44 | 127,900 | — | — |
| 2007-07-02 | $74.28 | $74.28 | 175,900 | — | — |
| 2007-06-29 | $73.01 | $73.01 | 245,100 | — | — |
| 2007-06-28 | $73.06 | $73.06 | 191,200 | — | — |
| 2007-06-27 | $73.37 | $73.37 | 282,800 | — | — |
| 2007-06-26 | $70.65 | $70.65 | 249,800 | — | — |
| 2007-06-25 | $72.27 | $72.27 | 325,200 | — | — |
| 2007-06-22 | $73.47 | $73.47 | 445,300 | — | — |
| 2007-06-21 | $73.19 | $73.19 | 433,000 | — | — |
| 2007-06-20 | $69.98 | $69.98 | 492,500 | — | — |
| 2007-06-19 | $68.01 | $68.01 | 200,600 | — | — |
| 2007-06-18 | $69.14 | $69.14 | 274,000 | — | — |
| 2007-06-15 | $67.71 | $67.71 | 397,600 | — | — |
| 2007-06-14 | $68.76 | $68.76 | 223,800 | — | — |
| 2007-06-13 | $66.30 | $66.30 | 300,200 | — | — |
| 2007-06-12 | $68.01 | $68.01 | 269,900 | — | — |
| 2007-06-11 | $67.29 | $67.29 | 130,200 | — | — |
| 2007-06-08 | $66.96 | $66.96 | 139,200 | — | — |
| 2007-06-07 | $67.95 | $67.95 | 191,900 | — | — |
| 2007-06-06 | $68.71 | $68.71 | 227,900 | — | — |
| 2007-06-05 | $68.57 | $68.57 | 182,000 | — | — |
| 2007-06-04 | $68.26 | $68.26 | 171,300 | — | — |
| 2007-06-01 | $67.58 | $67.58 | 302,400 | — | — |
| 2007-05-31 | $68.52 | $68.52 | 371,000 | — | — |
| 2007-05-30 | $66.67 | $66.67 | 349,100 | — | — |
| 2007-05-29 | $66.22 | $66.22 | 154,900 | — | — |
| 2007-05-25 | $65.73 | $65.73 | 165,400 | — | — |
| 2007-05-24 | $65.65 | $65.65 | 325,300 | — | — |
| 2007-05-23 | $66.05 | $66.05 | 293,200 | — | — |
| 2007-05-22 | $65.40 | $65.40 | 329,300 | — | — |
| 2007-05-21 | $63.93 | $63.93 | 250,300 | — | — |
| 2007-05-18 | $62.58 | $62.58 | 347,000 | — | — |
| 2007-05-17 | $62.61 | $62.61 | 466,000 | — | — |
| 2007-05-16 | $65.00 | $65.00 | 261,000 | — | — |
| 2007-05-15 | $65.90 | $65.90 | 337,600 | — | — |
| 2007-05-14 | $65.12 | $65.12 | 334,700 | — | — |
| 2007-05-11 | $65.37 | $65.37 | 256,300 | — | — |
| 2007-05-10 | $65.31 | $65.31 | 109,100 | — | — |
| 2007-05-09 | $66.60 | $66.60 | 182,000 | — | — |
| 2007-05-08 | $66.37 | $66.37 | 145,100 | — | — |
| 2007-05-07 | $67.49 | $67.49 | 238,000 | — | — |
| 2007-05-04 | $69.24 | $69.24 | 358,600 | — | — |
| 2007-05-03 | $66.59 | $66.59 | 753,700 | — | — |
| 2007-05-02 | $64.24 | $64.24 | 270,100 | — | — |
| 2007-05-01 | $60.44 | $60.44 | 156,400 | — | — |
| 2007-04-30 | $60.55 | $60.55 | 188,100 | — | — |
| 2007-04-27 | $60.01 | $60.01 | 238,100 | — | — |
| 2007-04-26 | $60.80 | $60.80 | 256,600 | — | — |
| 2007-04-25 | $61.94 | $61.94 | 148,300 | — | — |
| 2007-04-24 | $62.88 | $62.88 | 157,200 | — | — |
| 2007-04-23 | $63.37 | $63.37 | 74,200 | — | — |
| 2007-04-20 | $64.23 | $64.23 | 118,600 | — | — |
| 2007-04-19 | $64.26 | $64.26 | 112,800 | — | — |
| 2007-04-18 | $63.41 | $63.41 | 128,700 | — | — |
| 2007-04-17 | $65.57 | $65.57 | 190,700 | — | — |
| 2007-04-16 | $64.62 | $64.62 | 139,600 | — | — |
| 2007-04-13 | $65.37 | $65.37 | 233,600 | — | — |
| 2007-04-12 | $64.50 | $64.50 | 162,600 | — | — |
| 2007-04-11 | $62.13 | $62.13 | 164,600 | — | — |
| 2007-04-10 | $62.85 | $62.85 | 105,300 | — | — |
| 2007-04-09 | $62.06 | $62.06 | 214,100 | — | — |
| 2007-04-05 | $63.06 | $63.06 | 141,300 | — | — |
| 2007-04-04 | $62.07 | $62.07 | 197,800 | — | — |
| 2007-04-03 | $62.09 | $62.09 | 312,300 | — | — |
| 2007-04-02 | $61.34 | $61.34 | 207,900 | — | — |
| 2007-03-30 | $60.84 | $60.84 | 196,000 | — | — |
| 2007-03-29 | $60.50 | $60.50 | 169,600 | — | — |
| 2007-03-28 | $61.05 | $61.05 | 319,700 | — | — |
| 2007-03-27 | $61.79 | $61.79 | 493,900 | — | — |
| 2007-03-26 | $66.00 | $66.00 | 111,100 | — | — |
| 2007-03-23 | $66.46 | $66.46 | 95,100 | — | — |
| 2007-03-22 | $66.62 | $66.62 | 147,700 | — | — |
| 2007-03-21 | $66.90 | $66.90 | 146,100 | — | — |
| 2007-03-20 | $67.26 | $67.26 | 124,500 | — | — |
| 2007-03-19 | $66.01 | $66.01 | 232,200 | — | — |
| 2007-03-16 | $67.32 | $67.32 | 356,300 | — | — |
| 2007-03-15 | $66.03 | $66.03 | 250,800 | — | — |
| 2007-03-14 | $65.21 | $65.21 | 301,600 | — | — |
| 2007-03-13 | $66.46 | $66.46 | 338,500 | — | — |
| 2007-03-12 | $67.28 | $67.28 | 260,300 | — | — |
| 2007-03-09 | $66.16 | $66.16 | 173,700 | — | — |
| 2007-03-08 | $65.77 | $65.77 | 205,800 | — | — |
| 2007-03-07 | $65.50 | $65.50 | 416,300 | — | — |
| 2007-03-06 | $65.50 | $65.50 | 229,000 | — | — |
| 2007-03-05 | $63.43 | $63.43 | 305,200 | — | — |
| 2007-03-02 | $62.72 | $62.72 | 272,900 | — | — |
| 2007-03-01 | $62.85 | $62.85 | 353,000 | — | — |
| 2007-02-28 | $63.40 | $63.40 | 282,700 | — | — |
| 2007-02-27 | $63.60 | $63.60 | 390,300 | — | — |
| 2007-02-26 | $63.96 | $63.96 | 324,500 | — | — |
| 2007-02-23 | $65.15 | $65.15 | 671,900 | — | — |
| 2007-02-22 | $60.37 | $60.37 | 713,900 | — | — |
| 2007-02-21 | $56.04 | $56.04 | 77,400 | — | — |
| 2007-02-20 | $56.10 | $56.10 | 72,500 | — | — |
| 2007-02-16 | $55.61 | $55.61 | 92,500 | — | — |
| 2007-02-15 | $55.13 | $55.13 | 111,800 | — | — |
| 2007-02-14 | $54.78 | $54.78 | 195,000 | — | — |
| 2007-02-13 | $55.54 | $55.54 | 397,300 | — | — |
| 2007-02-12 | $51.81 | $51.81 | 89,200 | — | — |
| 2007-02-09 | $51.56 | $51.56 | 104,200 | — | — |
| 2007-02-08 | $51.65 | $51.65 | 142,900 | — | — |
| 2007-02-07 | $51.79 | $51.79 | 166,700 | — | — |
| 2007-02-06 | $52.25 | $52.25 | 143,700 | — | — |
| 2007-02-05 | $52.58 | $52.58 | 369,100 | — | — |
| 2007-02-02 | $50.60 | $50.60 | 128,800 | — | — |
| 2007-02-01 | $51.80 | $51.80 | 103,300 | — | — |
| 2007-01-31 | $51.85 | $51.85 | 136,900 | — | — |
| 2007-01-30 | $51.18 | $51.18 | 88,800 | — | — |
| 2007-01-29 | $50.85 | $50.85 | 132,100 | — | — |
| 2007-01-26 | $50.47 | $50.47 | 116,800 | — | — |
| 2007-01-25 | $50.34 | $50.34 | 101,900 | — | — |
| 2007-01-24 | $50.46 | $50.46 | 123,300 | — | — |
| 2007-01-23 | $50.16 | $50.16 | 159,400 | — | — |
| 2007-01-22 | $48.88 | $48.88 | 161,400 | — | — |
| 2007-01-19 | $49.54 | $49.54 | 149,900 | — | — |
| 2007-01-18 | $49.89 | $49.89 | 110,700 | — | — |
| 2007-01-17 | $49.95 | $49.95 | 123,000 | — | — |
| 2007-01-16 | $48.85 | $48.85 | 137,300 | — | — |
| 2007-01-12 | $48.23 | $48.23 | 207,000 | — | — |
| 2007-01-11 | $48.58 | $48.58 | 120,000 | — | — |
| 2007-01-10 | $48.00 | $48.00 | 88,100 | — | — |
| 2007-01-09 | $48.83 | $48.83 | 234,900 | — | — |
| 2007-01-08 | $48.60 | $48.60 | 193,700 | — | — |
| 2007-01-05 | $46.89 | $46.89 | 189,400 | — | — |
| 2007-01-04 | $45.93 | $45.93 | 253,100 | — | — |
| 2007-01-03 | $44.26 | $44.26 | 268,500 | — | — |