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
- 1993-11-05 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 | $95.97 | $95.97 | 377,900 | — | — |
| 2007-12-28 | $98.70 | $98.70 | 680,700 | — | — |
| 2007-12-27 | $95.57 | $95.57 | 434,700 | — | — |
| 2007-12-26 | $96.57 | $96.57 | 297,800 | — | — |
| 2007-12-24 | $94.52 | $94.52 | 242,800 | — | — |
| 2007-12-21 | $93.36 | $93.36 | 2,799,400 | — | — |
| 2007-12-20 | $85.15 | $85.15 | 658,000 | — | — |
| 2007-12-19 | $81.07 | $81.07 | 414,200 | — | — |
| 2007-12-18 | $79.39 | $79.39 | 567,800 | — | — |
| 2007-12-17 | $77.87 | $77.87 | 465,600 | — | — |
| 2007-12-14 | $78.69 | $78.69 | 578,800 | — | — |
| 2007-12-13 | $79.97 | $79.97 | 739,500 | — | — |
| 2007-12-12 | $81.67 | $81.67 | 492,800 | — | — |
| 2007-12-11 | $79.14 | $79.14 | 419,100 | — | — |
| 2007-12-10 | $82.56 | $82.56 | 570,700 | — | — |
| 2007-12-07 | $84.34 | $84.34 | 546,800 | — | — |
| 2007-12-06 | $81.22 | $81.22 | 431,000 | — | — |
| 2007-12-05 | $77.97 | $77.97 | 437,000 | — | — |
| 2007-12-04 | $77.76 | $77.76 | 367,400 | — | — |
| 2007-12-03 | $78.56 | $78.56 | 477,400 | — | — |
| 2007-11-30 | $77.55 | $77.55 | 407,900 | — | — |
| 2007-11-29 | $77.89 | $77.89 | 411,900 | — | — |
| 2007-11-28 | $78.61 | $78.61 | 388,200 | — | — |
| 2007-11-27 | $75.65 | $75.65 | 440,400 | — | — |
| 2007-11-26 | $73.75 | $73.75 | 262,400 | — | — |
| 2007-11-23 | $74.83 | $74.83 | 144,600 | — | — |
| 2007-11-21 | $74.50 | $74.50 | 335,300 | — | — |
| 2007-11-20 | $75.00 | $75.00 | 1,215,400 | — | — |
| 2007-11-19 | $73.17 | $73.17 | 700,600 | — | — |
| 2007-11-16 | $75.86 | $75.86 | 878,200 | — | — |
| 2007-11-15 | $76.26 | $76.26 | 623,800 | — | — |
| 2007-11-14 | $75.79 | $75.79 | 800,500 | — | — |
| 2007-11-13 | $77.45 | $77.45 | 1,064,100 | — | — |
| 2007-11-12 | $76.90 | $76.90 | 1,179,200 | — | — |
| 2007-11-09 | $80.90 | $80.90 | 693,200 | — | — |
| 2007-11-08 | $83.90 | $83.90 | 649,900 | — | — |
| 2007-11-07 | $84.73 | $84.73 | 861,200 | — | — |
| 2007-11-06 | $86.35 | $86.35 | 899,600 | — | — |
| 2007-11-05 | $83.10 | $83.10 | 1,690,200 | — | — |
| 2007-11-02 | $80.07 | $80.07 | 5,044,500 | — | — |
| 2007-11-01 | $101.05 | $101.05 | 1,889,800 | — | — |
| 2007-10-31 | $107.49 | $107.49 | 907,700 | — | — |
| 2007-10-30 | $109.21 | $109.21 | 834,700 | — | — |
| 2007-10-29 | $108.92 | $108.92 | 460,200 | — | — |
| 2007-10-26 | $106.08 | $106.08 | 273,900 | — | — |
| 2007-10-25 | $103.74 | $103.74 | 234,200 | — | — |
| 2007-10-24 | $104.00 | $104.00 | 341,600 | — | — |
| 2007-10-23 | $103.38 | $103.38 | 378,800 | — | — |
| 2007-10-22 | $101.11 | $101.11 | 792,700 | — | — |
| 2007-10-19 | $99.60 | $99.60 | 687,800 | — | — |
| 2007-10-18 | $101.50 | $101.50 | 348,300 | — | — |
| 2007-10-17 | $102.78 | $102.78 | 429,500 | — | — |
| 2007-10-16 | $101.36 | $101.36 | 1,091,500 | — | — |
| 2007-10-15 | $99.95 | $99.95 | 431,300 | — | — |
| 2007-10-12 | $102.20 | $102.20 | 645,800 | — | — |
| 2007-10-11 | $99.03 | $99.03 | 658,000 | — | — |
| 2007-10-10 | $103.57 | $103.57 | 633,900 | — | — |
| 2007-10-09 | $101.05 | $101.05 | 560,800 | — | — |
| 2007-10-08 | $98.57 | $98.57 | 485,200 | — | — |
| 2007-10-05 | $95.35 | $95.35 | 278,300 | — | — |
| 2007-10-04 | $93.23 | $93.23 | 586,800 | — | — |
| 2007-10-03 | $95.61 | $95.61 | 483,500 | — | — |
| 2007-10-02 | $94.64 | $94.64 | 412,800 | — | — |
| 2007-10-01 | $94.52 | $94.52 | 477,600 | — | — |
| 2007-09-28 | $93.07 | $93.07 | 407,200 | — | — |
| 2007-09-27 | $92.36 | $92.36 | 1,130,800 | — | — |
| 2007-09-26 | $95.64 | $95.64 | 1,028,400 | — | — |
| 2007-09-25 | $94.04 | $94.04 | 250,000 | — | — |
| 2007-09-24 | $92.53 | $92.53 | 252,200 | — | — |
| 2007-09-21 | $92.97 | $92.97 | 455,400 | — | — |
| 2007-09-20 | $92.21 | $92.21 | 350,400 | — | — |
| 2007-09-19 | $92.73 | $92.73 | 693,400 | — | — |
| 2007-09-18 | $91.48 | $91.48 | 754,000 | — | — |
| 2007-09-17 | $88.73 | $88.73 | 341,400 | — | — |
| 2007-09-14 | $89.01 | $89.01 | 284,600 | — | — |
| 2007-09-13 | $88.79 | $88.79 | 381,600 | — | — |
| 2007-09-12 | $87.28 | $87.28 | 259,300 | — | — |
| 2007-09-11 | $87.41 | $87.41 | 460,300 | — | — |
| 2007-09-10 | $86.91 | $86.91 | 270,900 | — | — |
| 2007-09-07 | $87.89 | $87.89 | 544,700 | — | — |
| 2007-09-06 | $88.07 | $88.07 | 456,700 | — | — |
| 2007-09-05 | $86.91 | $86.91 | 324,200 | — | — |
| 2007-09-04 | $86.57 | $86.57 | 353,500 | — | — |
| 2007-08-31 | $84.90 | $84.90 | 699,500 | — | — |
| 2007-08-30 | $83.86 | $83.86 | 564,100 | — | — |
| 2007-08-29 | $83.49 | $83.49 | 452,000 | — | — |
| 2007-08-28 | $83.26 | $83.26 | 300,600 | — | — |
| 2007-08-27 | $85.51 | $85.51 | 538,300 | — | — |
| 2007-08-24 | $85.45 | $85.45 | 291,400 | — | — |
| 2007-08-23 | $83.86 | $83.86 | 323,200 | — | — |
| 2007-08-22 | $83.98 | $83.98 | 566,200 | — | — |
| 2007-08-21 | $81.58 | $81.58 | 516,500 | — | — |
| 2007-08-20 | $81.52 | $81.52 | 461,500 | — | — |
| 2007-08-17 | $80.73 | $80.73 | 717,000 | — | — |
| 2007-08-16 | $77.89 | $77.89 | 1,673,000 | — | — |
| 2007-08-15 | $80.69 | $80.69 | 695,900 | — | — |
| 2007-08-14 | $82.14 | $82.14 | 636,500 | — | — |
| 2007-08-13 | $84.30 | $84.30 | 773,600 | — | — |
| 2007-08-10 | $85.26 | $85.26 | 1,491,300 | — | — |
| 2007-08-09 | $91.87 | $91.87 | 1,917,000 | — | — |
| 2007-08-08 | $89.13 | $89.13 | 1,477,400 | — | — |
| 2007-08-07 | $83.90 | $83.90 | 1,183,500 | — | — |
| 2007-08-06 | $83.96 | $83.96 | 1,037,600 | — | — |
| 2007-08-03 | $82.67 | $82.67 | 1,080,300 | — | — |
| 2007-08-02 | $80.93 | $80.93 | 1,732,800 | — | — |
| 2007-08-01 | $78.21 | $78.21 | 1,210,200 | — | — |
| 2007-07-31 | $79.43 | $79.43 | 826,200 | — | — |
| 2007-07-30 | $81.21 | $81.21 | 1,191,700 | — | — |
| 2007-07-27 | $81.57 | $81.57 | 994,200 | — | — |
| 2007-07-26 | $79.88 | $79.88 | 961,000 | — | — |
| 2007-07-25 | $81.49 | $81.49 | 835,600 | — | — |
| 2007-07-24 | $81.92 | $81.92 | 927,300 | — | — |
| 2007-07-23 | $82.05 | $82.05 | 709,200 | — | — |
| 2007-07-20 | $81.13 | $81.13 | 571,700 | — | — |
| 2007-07-19 | $80.79 | $80.79 | 377,700 | — | — |
| 2007-07-18 | $80.30 | $80.30 | 862,800 | — | — |
| 2007-07-17 | $80.64 | $80.64 | 489,600 | — | — |
| 2007-07-16 | $79.96 | $79.96 | 811,300 | — | — |
| 2007-07-13 | $79.34 | $79.34 | 715,600 | — | — |
| 2007-07-12 | $77.89 | $77.89 | 772,800 | — | — |
| 2007-07-11 | $76.78 | $76.78 | 1,360,300 | — | — |
| 2007-07-10 | $76.99 | $76.99 | 483,100 | — | — |
| 2007-07-09 | $78.77 | $78.77 | 459,000 | — | — |
| 2007-07-06 | $78.63 | $78.63 | 305,500 | — | — |
| 2007-07-05 | $78.63 | $78.63 | 256,700 | — | — |
| 2007-07-03 | $78.86 | $78.86 | 330,400 | — | — |
| 2007-07-02 | $78.00 | $78.00 | 549,600 | — | — |
| 2007-06-29 | $77.94 | $77.94 | 597,000 | — | — |
| 2007-06-28 | $77.68 | $77.68 | 1,021,600 | — | — |
| 2007-06-27 | $77.23 | $77.23 | 584,800 | — | — |
| 2007-06-26 | $76.15 | $76.15 | 952,700 | — | — |
| 2007-06-25 | $75.18 | $75.18 | 771,500 | — | — |
| 2007-06-22 | $74.18 | $74.18 | 758,900 | — | — |
| 2007-06-21 | $73.63 | $73.63 | 540,200 | — | — |
| 2007-06-20 | $73.05 | $73.05 | 493,700 | — | — |
| 2007-06-19 | $74.40 | $74.40 | 298,400 | — | — |
| 2007-06-18 | $74.38 | $74.38 | 374,800 | — | — |
| 2007-06-15 | $74.85 | $74.85 | 1,047,400 | — | — |
| 2007-06-14 | $73.71 | $73.71 | 656,900 | — | — |
| 2007-06-13 | $74.07 | $74.07 | 1,168,500 | — | — |
| 2007-06-12 | $73.03 | $73.03 | 992,100 | — | — |
| 2007-06-11 | $71.56 | $71.56 | 262,800 | — | — |
| 2007-06-08 | $71.75 | $71.75 | 357,400 | — | — |
| 2007-06-07 | $71.45 | $71.45 | 597,900 | — | — |
| 2007-06-06 | $71.20 | $71.20 | 385,700 | — | — |
| 2007-06-05 | $72.51 | $72.51 | 1,423,600 | — | — |
| 2007-06-04 | $70.51 | $70.51 | 506,000 | — | — |
| 2007-06-01 | $70.40 | $70.40 | 671,200 | — | — |
| 2007-05-31 | $67.65 | $67.65 | 375,500 | — | — |
| 2007-05-30 | $66.99 | $66.99 | 257,800 | — | — |
| 2007-05-29 | $66.96 | $66.96 | 408,800 | — | — |
| 2007-05-25 | $65.79 | $65.79 | 309,100 | — | — |
| 2007-05-24 | $65.65 | $65.65 | 345,700 | — | — |
| 2007-05-23 | $67.66 | $67.66 | 289,300 | — | — |
| 2007-05-22 | $68.81 | $68.81 | 473,300 | — | — |
| 2007-05-21 | $67.75 | $67.75 | 533,400 | — | — |
| 2007-05-18 | $67.17 | $67.17 | 294,700 | — | — |
| 2007-05-17 | $67.15 | $67.15 | 441,200 | — | — |
| 2007-05-16 | $67.90 | $67.90 | 534,500 | — | — |
| 2007-05-15 | $66.41 | $66.41 | 451,200 | — | — |
| 2007-05-14 | $67.43 | $67.43 | 465,900 | — | — |
| 2007-05-11 | $67.89 | $67.89 | 505,100 | — | — |
| 2007-05-10 | $66.20 | $66.20 | 620,500 | — | — |
| 2007-05-09 | $67.25 | $67.25 | 363,300 | — | — |
| 2007-05-08 | $65.96 | $65.96 | 882,200 | — | — |
| 2007-05-07 | $66.33 | $66.33 | 538,600 | — | — |
| 2007-05-04 | $66.45 | $66.45 | 1,500,700 | — | — |
| 2007-05-03 | $69.83 | $69.83 | 1,536,400 | — | — |
| 2007-05-02 | $69.61 | $69.61 | 879,000 | — | — |
| 2007-05-01 | $68.98 | $68.98 | 683,300 | — | — |
| 2007-04-30 | $67.34 | $67.34 | 1,099,100 | — | — |
| 2007-04-27 | $71.04 | $71.04 | 333,500 | — | — |
| 2007-04-26 | $71.42 | $71.42 | 235,600 | — | — |
| 2007-04-25 | $71.05 | $71.05 | 492,400 | — | — |
| 2007-04-24 | $71.03 | $71.03 | 336,500 | — | — |
| 2007-04-23 | $70.76 | $70.76 | 293,800 | — | — |
| 2007-04-20 | $70.83 | $70.83 | 500,900 | — | — |
| 2007-04-19 | $69.93 | $69.93 | 656,700 | — | — |
| 2007-04-18 | $69.94 | $69.94 | 562,300 | — | — |
| 2007-04-17 | $70.10 | $70.10 | 626,600 | — | — |
| 2007-04-16 | $70.00 | $70.00 | 536,800 | — | — |
| 2007-04-13 | $69.47 | $69.47 | 793,200 | — | — |
| 2007-04-12 | $69.23 | $69.23 | 447,000 | — | — |
| 2007-04-11 | $67.50 | $67.50 | 336,500 | — | — |
| 2007-04-10 | $67.92 | $67.92 | 280,200 | — | — |
| 2007-04-09 | $68.10 | $68.10 | 768,900 | — | — |
| 2007-04-05 | $66.09 | $66.09 | 372,400 | — | — |
| 2007-04-04 | $65.14 | $65.14 | 458,200 | — | — |
| 2007-04-03 | $65.00 | $65.00 | 484,400 | — | — |
| 2007-04-02 | $65.24 | $65.24 | 324,000 | — | — |
| 2007-03-30 | $65.04 | $65.04 | 283,600 | — | — |
| 2007-03-29 | $65.17 | $65.17 | 417,900 | — | — |
| 2007-03-28 | $65.37 | $65.37 | 445,600 | — | — |
| 2007-03-27 | $65.17 | $65.17 | 267,800 | — | — |
| 2007-03-26 | $65.34 | $65.34 | 230,200 | — | — |
| 2007-03-23 | $65.50 | $65.50 | 373,100 | — | — |
| 2007-03-22 | $65.87 | $65.87 | 696,600 | — | — |
| 2007-03-21 | $65.03 | $65.03 | 406,800 | — | — |
| 2007-03-20 | $63.91 | $63.91 | 292,100 | — | — |
| 2007-03-19 | $63.64 | $63.64 | 449,000 | — | — |
| 2007-03-16 | $62.13 | $62.13 | 383,800 | — | — |
| 2007-03-15 | $62.59 | $62.59 | 500,600 | — | — |
| 2007-03-14 | $61.85 | $61.85 | 455,300 | — | — |
| 2007-03-13 | $61.31 | $61.31 | 418,100 | — | — |
| 2007-03-12 | $63.02 | $63.02 | 485,000 | — | — |
| 2007-03-09 | $63.22 | $63.22 | 587,000 | — | — |
| 2007-03-08 | $62.84 | $62.84 | 398,000 | — | — |
| 2007-03-07 | $62.03 | $62.03 | 514,000 | — | — |
| 2007-03-06 | $63.09 | $63.09 | 594,700 | — | — |
| 2007-03-05 | $62.37 | $62.37 | 762,200 | — | — |
| 2007-03-02 | $61.50 | $61.50 | 537,700 | — | — |
| 2007-03-01 | $63.76 | $63.76 | 614,700 | — | — |
| 2007-02-28 | $64.62 | $64.62 | 932,600 | — | — |
| 2007-02-27 | $65.18 | $65.18 | 1,061,500 | — | — |
| 2007-02-26 | $66.81 | $66.81 | 2,576,300 | — | — |
| 2007-02-23 | $63.81 | $63.81 | 342,800 | — | — |
| 2007-02-22 | $62.52 | $62.52 | 415,500 | — | — |
| 2007-02-21 | $61.27 | $61.27 | 235,700 | — | — |
| 2007-02-20 | $61.30 | $61.30 | 250,500 | — | — |
| 2007-02-16 | $61.69 | $61.69 | 255,100 | — | — |
| 2007-02-15 | $61.18 | $61.18 | 396,700 | — | — |
| 2007-02-14 | $59.40 | $59.40 | 799,100 | — | — |
| 2007-02-13 | $60.55 | $60.55 | 297,500 | — | — |
| 2007-02-12 | $59.79 | $59.79 | 267,900 | — | — |
| 2007-02-09 | $60.11 | $60.11 | 205,400 | — | — |
| 2007-02-08 | $60.21 | $60.21 | 178,300 | — | — |
| 2007-02-07 | $60.48 | $60.48 | 384,100 | — | — |
| 2007-02-06 | $59.38 | $59.38 | 307,900 | — | — |
| 2007-02-05 | $58.63 | $58.63 | 188,500 | — | — |
| 2007-02-02 | $58.71 | $58.71 | 319,800 | — | — |
| 2007-02-01 | $59.49 | $59.49 | 573,900 | — | — |
| 2007-01-31 | $57.64 | $57.64 | 371,600 | — | — |
| 2007-01-30 | $56.70 | $56.70 | 147,300 | — | — |
| 2007-01-29 | $56.63 | $56.63 | 283,200 | — | — |
| 2007-01-26 | $56.20 | $56.20 | 176,500 | — | — |
| 2007-01-25 | $55.73 | $55.73 | 202,200 | — | — |
| 2007-01-24 | $56.70 | $56.70 | 241,300 | — | — |
| 2007-01-23 | $55.93 | $55.93 | 388,700 | — | — |
| 2007-01-22 | $55.33 | $55.33 | 314,600 | — | — |
| 2007-01-19 | $55.72 | $55.72 | 258,600 | — | — |
| 2007-01-18 | $55.46 | $55.46 | 388,500 | — | — |
| 2007-01-17 | $55.51 | $55.51 | 232,400 | — | — |
| 2007-01-16 | $55.95 | $55.95 | 563,300 | — | — |
| 2007-01-12 | $55.88 | $55.88 | 249,000 | — | — |
| 2007-01-11 | $55.44 | $55.44 | 591,200 | — | — |
| 2007-01-10 | $54.96 | $54.96 | 969,300 | — | — |
| 2007-01-09 | $55.56 | $55.56 | 846,100 | — | — |
| 2007-01-08 | $54.95 | $54.95 | 778,700 | — | — |
| 2007-01-05 | $53.52 | $53.52 | 483,300 | — | — |
| 2007-01-04 | $52.98 | $52.98 | 388,600 | — | — |
| 2007-01-03 | $51.38 | $51.38 | 596,200 | — | — |