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
- 1997-07-17 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 | $71.16 | $72.68 | 581,200 | — | — |
| 2007-12-28 | $71.18 | $72.70 | 622,600 | — | — |
| 2007-12-27 | $70.48 | $71.98 | 464,800 | — | — |
| 2007-12-26 | $70.54 | $72.04 | 714,500 | — | — |
| 2007-12-24 | $73.03 | $74.59 | 157,500 | — | — |
| 2007-12-21 | $72.66 | $74.21 | 584,000 | — | — |
| 2007-12-20 | $71.64 | $73.17 | 603,100 | — | — |
| 2007-12-19 | $71.19 | $72.71 | 467,000 | — | — |
| 2007-12-18 | $71.03 | $72.54 | 1,120,900 | — | — |
| 2007-12-17 | $72.90 | $74.45 | 745,000 | — | — |
| 2007-12-14 | $75.12 | $76.72 | 546,200 | — | — |
| 2007-12-13 | $77.34 | $78.99 | 798,500 | — | — |
| 2007-12-12 | $78.42 | $80.09 | 932,000 | — | — |
| 2007-12-11 | $79.15 | $80.84 | 813,600 | — | — |
| 2007-12-10 | $83.54 | $85.32 | 611,700 | — | — |
| 2007-12-07 | $82.77 | $84.53 | 577,100 | — | — |
| 2007-12-06 | $84.25 | $86.05 | 680,000 | — | — |
| 2007-12-05 | $80.91 | $82.63 | 727,300 | — | — |
| 2007-12-04 | $77.58 | $79.23 | 752,700 | — | — |
| 2007-12-03 | $82.02 | $83.77 | 733,300 | — | — |
| 2007-11-30 | $84.07 | $85.86 | 935,300 | — | — |
| 2007-11-29 | $81.66 | $83.40 | 870,700 | — | — |
| 2007-11-28 | $80.93 | $82.66 | 1,375,100 | — | — |
| 2007-11-27 | $73.65 | $75.22 | 978,000 | — | — |
| 2007-11-26 | $72.67 | $74.22 | 821,800 | — | — |
| 2007-11-23 | $74.80 | $76.39 | 350,000 | — | — |
| 2007-11-21 | $71.66 | $73.19 | 953,900 | — | — |
| 2007-11-20 | $75.26 | $76.86 | 1,087,800 | — | — |
| 2007-11-19 | $77.60 | $79.25 | 1,278,900 | — | — |
| 2007-11-16 | $80.81 | $82.53 | 1,086,800 | — | — |
| 2007-11-15 | $81.40 | $83.14 | 898,900 | — | — |
| 2007-11-14 | $82.86 | $84.63 | 613,000 | — | — |
| 2007-11-13 | $84.00 | $85.79 | 679,800 | — | — |
| 2007-11-12 | $80.77 | $81.98 | 854,200 | — | — |
| 2007-11-09 | $82.62 | $83.86 | 1,022,300 | — | — |
| 2007-11-08 | $84.77 | $86.04 | 1,136,500 | — | — |
| 2007-11-07 | $84.52 | $85.79 | 738,700 | — | — |
| 2007-11-06 | $88.37 | $89.69 | 670,500 | — | — |
| 2007-11-05 | $87.11 | $88.42 | 1,071,000 | — | — |
| 2007-11-02 | $91.34 | $92.71 | 1,013,500 | — | — |
| 2007-11-01 | $96.84 | $98.29 | 1,681,900 | — | — |
| 2007-10-31 | $95.33 | $96.76 | 722,800 | — | — |
| 2007-10-30 | $94.08 | $95.49 | 1,234,600 | — | — |
| 2007-10-29 | $97.04 | $98.49 | 480,900 | — | — |
| 2007-10-26 | $96.95 | $98.40 | 407,100 | — | — |
| 2007-10-25 | $95.33 | $96.76 | 640,900 | — | — |
| 2007-10-24 | $96.79 | $98.24 | 556,400 | — | — |
| 2007-10-23 | $97.00 | $98.45 | 469,700 | — | — |
| 2007-10-22 | $93.85 | $95.26 | 663,700 | — | — |
| 2007-10-19 | $93.17 | $94.57 | 626,100 | — | — |
| 2007-10-18 | $95.84 | $97.28 | 328,500 | — | — |
| 2007-10-17 | $96.94 | $98.39 | 523,000 | — | — |
| 2007-10-16 | $97.14 | $98.60 | 490,700 | — | — |
| 2007-10-15 | $97.74 | $99.21 | 530,400 | — | — |
| 2007-10-12 | $97.90 | $99.37 | 367,800 | — | — |
| 2007-10-11 | $100.19 | $101.69 | 454,700 | — | — |
| 2007-10-10 | $101.95 | $103.48 | 808,200 | — | — |
| 2007-10-09 | $105.38 | $106.96 | 438,700 | — | — |
| 2007-10-08 | $105.24 | $106.82 | 390,000 | — | — |
| 2007-10-05 | $108.45 | $110.08 | 671,900 | — | — |
| 2007-10-04 | $102.33 | $103.86 | 470,500 | — | — |
| 2007-10-03 | $103.06 | $104.61 | 299,500 | — | — |
| 2007-10-02 | $103.56 | $105.11 | 327,600 | — | — |
| 2007-10-01 | $103.35 | $104.90 | 613,500 | — | — |
| 2007-09-28 | $102.76 | $104.30 | 429,400 | — | — |
| 2007-09-27 | $104.67 | $106.24 | 338,100 | — | — |
| 2007-09-26 | $103.07 | $104.62 | 802,700 | — | — |
| 2007-09-25 | $100.99 | $102.50 | 503,900 | — | — |
| 2007-09-24 | $101.62 | $103.14 | 383,300 | — | — |
| 2007-09-21 | $102.61 | $104.15 | 390,900 | — | — |
| 2007-09-20 | $101.87 | $103.40 | 459,800 | — | — |
| 2007-09-19 | $103.29 | $104.84 | 612,800 | — | — |
| 2007-09-18 | $104.01 | $105.57 | 697,100 | — | — |
| 2007-09-17 | $98.86 | $100.34 | 822,700 | — | — |
| 2007-09-14 | $98.78 | $100.26 | 868,800 | — | — |
| 2007-09-13 | $100.19 | $101.69 | 1,080,500 | — | — |
| 2007-09-12 | $95.92 | $97.36 | 949,400 | — | — |
| 2007-09-11 | $96.04 | $97.48 | 1,354,200 | — | — |
| 2007-09-10 | $98.02 | $99.49 | 2,323,600 | — | — |
| 2007-09-07 | $102.25 | $103.78 | 1,556,000 | — | — |
| 2007-09-06 | $107.96 | $109.58 | 4,462,600 | — | — |
| 2007-09-05 | $106.64 | $108.24 | 1,125,100 | — | — |
| 2007-09-04 | $111.00 | $112.66 | 458,200 | — | — |
| 2007-08-31 | $111.68 | $113.35 | 1,294,300 | — | — |
| 2007-08-30 | $104.30 | $105.86 | 398,300 | — | — |
| 2007-08-29 | $104.20 | $105.76 | 550,500 | — | — |
| 2007-08-28 | $101.81 | $103.34 | 529,600 | — | — |
| 2007-08-27 | $107.18 | $108.79 | 367,400 | — | — |
| 2007-08-24 | $106.85 | $108.45 | 391,200 | — | — |
| 2007-08-23 | $108.00 | $109.62 | 971,600 | — | — |
| 2007-08-22 | $108.29 | $109.91 | 601,300 | — | — |
| 2007-08-21 | $109.03 | $110.66 | 472,200 | — | — |
| 2007-08-20 | $105.49 | $107.07 | 536,200 | — | — |
| 2007-08-17 | $107.15 | $108.76 | 877,000 | — | — |
| 2007-08-16 | $105.00 | $106.57 | 1,253,100 | — | — |
| 2007-08-15 | $96.81 | $98.26 | 582,600 | — | — |
| 2007-08-14 | $100.54 | $102.05 | 525,300 | — | — |
| 2007-08-13 | $106.16 | $107.75 | 1,224,800 | — | — |
| 2007-08-10 | $102.79 | $104.33 | 1,297,800 | — | — |
| 2007-08-09 | $99.08 | $100.57 | 1,935,800 | — | — |
| 2007-08-08 | $101.62 | $103.14 | 1,282,300 | — | — |
| 2007-08-07 | $104.98 | $106.55 | 605,400 | — | — |
| 2007-08-06 | $105.93 | $107.52 | 796,000 | — | — |
| 2007-08-03 | $104.10 | $105.66 | 851,300 | — | — |
| 2007-08-02 | $110.11 | $111.76 | 790,800 | — | — |
| 2007-08-01 | $107.09 | $108.70 | 911,100 | — | — |
| 2007-07-31 | $109.78 | $111.43 | 1,103,700 | — | — |
| 2007-07-30 | $115.15 | $116.88 | 1,041,900 | — | — |
| 2007-07-27 | $112.08 | $113.76 | 468,000 | — | — |
| 2007-07-26 | $112.69 | $114.38 | 828,900 | — | — |
| 2007-07-25 | $115.77 | $117.51 | 1,115,500 | — | — |
| 2007-07-24 | $114.00 | $115.71 | 338,300 | — | — |
| 2007-07-23 | $117.63 | $119.39 | 181,200 | — | — |
| 2007-07-20 | $118.43 | $120.21 | 348,300 | — | — |
| 2007-07-19 | $122.42 | $124.26 | 249,300 | — | — |
| 2007-07-18 | $120.29 | $122.09 | 332,400 | — | — |
| 2007-07-17 | $120.71 | $122.52 | 166,700 | — | — |
| 2007-07-16 | $120.10 | $121.90 | 435,100 | — | — |
| 2007-07-13 | $123.17 | $125.02 | 245,200 | — | — |
| 2007-07-12 | $120.27 | $122.07 | 240,500 | — | — |
| 2007-07-11 | $118.93 | $120.71 | 457,800 | — | — |
| 2007-07-10 | $116.70 | $118.45 | 519,100 | — | — |
| 2007-07-09 | $119.71 | $121.50 | 528,300 | — | — |
| 2007-07-06 | $120.25 | $122.05 | 479,900 | — | — |
| 2007-07-05 | $118.47 | $120.25 | 354,000 | — | — |
| 2007-07-03 | $115.51 | $117.24 | 88,700 | — | — |
| 2007-07-02 | $116.70 | $118.45 | 270,800 | — | — |
| 2007-06-29 | $113.50 | $115.20 | 301,200 | — | — |
| 2007-06-28 | $113.35 | $115.05 | 251,100 | — | — |
| 2007-06-27 | $112.67 | $114.36 | 419,100 | — | — |
| 2007-06-26 | $108.66 | $110.29 | 354,300 | — | — |
| 2007-06-25 | $110.61 | $112.27 | 352,200 | — | — |
| 2007-06-22 | $112.74 | $114.43 | 253,400 | — | — |
| 2007-06-21 | $113.84 | $115.55 | 223,700 | — | — |
| 2007-06-20 | $114.25 | $115.96 | 458,500 | — | — |
| 2007-06-19 | $114.94 | $116.66 | 252,900 | — | — |
| 2007-06-18 | $113.90 | $115.61 | 278,900 | — | — |
| 2007-06-15 | $115.53 | $117.26 | 350,900 | — | — |
| 2007-06-14 | $113.24 | $114.94 | 235,900 | — | — |
| 2007-06-13 | $113.00 | $114.69 | 535,900 | — | — |
| 2007-06-12 | $110.44 | $112.10 | 439,100 | — | — |
| 2007-06-11 | $114.49 | $116.21 | 225,800 | — | — |
| 2007-06-08 | $114.66 | $116.38 | 234,700 | — | — |
| 2007-06-07 | $111.04 | $112.70 | 309,900 | — | — |
| 2007-06-06 | $115.46 | $117.19 | 243,500 | — | — |
| 2007-06-05 | $117.77 | $119.54 | 328,200 | — | — |
| 2007-06-04 | $119.59 | $121.38 | 243,300 | — | — |
| 2007-06-01 | $117.18 | $118.94 | 240,900 | — | — |
| 2007-05-31 | $116.70 | $118.45 | 266,400 | — | — |
| 2007-05-30 | $117.00 | $118.75 | 278,900 | — | — |
| 2007-05-29 | $115.82 | $117.56 | 253,000 | — | — |
| 2007-05-25 | $113.47 | $115.17 | 240,700 | — | — |
| 2007-05-24 | $114.23 | $115.94 | 399,100 | — | — |
| 2007-05-23 | $116.10 | $117.84 | 330,700 | — | — |
| 2007-05-22 | $116.83 | $118.58 | 177,300 | — | — |
| 2007-05-21 | $117.15 | $118.91 | 281,000 | — | — |
| 2007-05-18 | $115.71 | $117.44 | 187,600 | — | — |
| 2007-05-17 | $115.35 | $117.08 | 142,500 | — | — |
| 2007-05-16 | $115.99 | $117.73 | 178,200 | — | — |
| 2007-05-15 | $116.50 | $118.25 | 259,000 | — | — |
| 2007-05-14 | $116.65 | $118.40 | 287,000 | — | — |
| 2007-05-11 | $117.09 | $118.85 | 206,300 | — | — |
| 2007-05-10 | $116.95 | $118.35 | 456,100 | — | — |
| 2007-05-09 | $117.18 | $118.58 | 402,000 | — | — |
| 2007-05-08 | $115.34 | $116.72 | 440,700 | — | — |
| 2007-05-07 | $113.62 | $114.98 | 433,500 | — | — |
| 2007-05-04 | $115.39 | $116.77 | 493,800 | — | — |
| 2007-05-03 | $115.90 | $117.29 | 1,006,700 | — | — |
| 2007-05-02 | $120.10 | $121.54 | 1,629,700 | — | — |
| 2007-05-01 | $106.58 | $107.85 | 230,600 | — | — |
| 2007-04-30 | $107.49 | $108.78 | 333,300 | — | — |
| 2007-04-27 | $107.61 | $108.90 | 134,700 | — | — |
| 2007-04-26 | $108.17 | $109.46 | 181,200 | — | — |
| 2007-04-25 | $108.61 | $109.91 | 205,300 | — | — |
| 2007-04-24 | $107.03 | $108.31 | 667,300 | — | — |
| 2007-04-23 | $110.48 | $111.80 | 190,200 | — | — |
| 2007-04-20 | $109.96 | $111.27 | 200,500 | — | — |
| 2007-04-19 | $107.67 | $108.96 | 138,900 | — | — |
| 2007-04-18 | $108.88 | $110.18 | 236,300 | — | — |
| 2007-04-17 | $106.95 | $108.23 | 241,400 | — | — |
| 2007-04-16 | $105.18 | $106.44 | 162,300 | — | — |
| 2007-04-13 | $104.25 | $105.50 | 190,300 | — | — |
| 2007-04-12 | $105.08 | $106.34 | 161,800 | — | — |
| 2007-04-11 | $102.76 | $103.99 | 165,000 | — | — |
| 2007-04-10 | $104.08 | $105.32 | 155,800 | — | — |
| 2007-04-09 | $104.56 | $105.81 | 192,700 | — | — |
| 2007-04-05 | $104.07 | $105.31 | 89,100 | — | — |
| 2007-04-04 | $104.14 | $105.38 | 182,100 | — | — |
| 2007-04-03 | $104.74 | $105.99 | 168,600 | — | — |
| 2007-04-02 | $103.88 | $105.12 | 133,000 | — | — |
| 2007-03-30 | $104.28 | $105.53 | 309,600 | — | — |
| 2007-03-29 | $103.21 | $104.44 | 289,700 | — | — |
| 2007-03-28 | $101.65 | $102.87 | 200,500 | — | — |
| 2007-03-27 | $104.15 | $105.40 | 275,300 | — | — |
| 2007-03-26 | $104.43 | $105.68 | 249,200 | — | — |
| 2007-03-23 | $104.68 | $105.93 | 330,300 | — | — |
| 2007-03-22 | $102.48 | $103.71 | 230,700 | — | — |
| 2007-03-21 | $102.36 | $103.58 | 501,900 | — | — |
| 2007-03-20 | $99.84 | $101.03 | 258,400 | — | — |
| 2007-03-19 | $101.15 | $102.36 | 176,300 | — | — |
| 2007-03-16 | $99.79 | $100.98 | 309,500 | — | — |
| 2007-03-15 | $99.47 | $100.66 | 342,200 | — | — |
| 2007-03-14 | $100.16 | $101.36 | 471,100 | — | — |
| 2007-03-13 | $100.00 | $101.20 | 390,500 | — | — |
| 2007-03-12 | $103.02 | $104.25 | 214,600 | — | — |
| 2007-03-09 | $104.29 | $105.54 | 257,200 | — | — |
| 2007-03-08 | $104.34 | $105.59 | 234,600 | — | — |
| 2007-03-07 | $103.94 | $105.18 | 265,000 | — | — |
| 2007-03-06 | $104.22 | $105.47 | 433,200 | — | — |
| 2007-03-05 | $100.08 | $101.28 | 369,700 | — | — |
| 2007-03-02 | $104.32 | $105.57 | 304,100 | — | — |
| 2007-03-01 | $105.60 | $106.86 | 319,800 | — | — |
| 2007-02-28 | $105.85 | $107.12 | 304,900 | — | — |
| 2007-02-27 | $104.52 | $105.77 | 703,700 | — | — |
| 2007-02-26 | $106.29 | $107.56 | 358,800 | — | — |
| 2007-02-23 | $109.33 | $110.64 | 295,200 | — | — |
| 2007-02-22 | $108.10 | $109.39 | 253,400 | — | — |
| 2007-02-21 | $107.98 | $109.27 | 168,600 | — | — |
| 2007-02-20 | $108.15 | $109.44 | 385,700 | — | — |
| 2007-02-16 | $106.34 | $107.61 | 157,900 | — | — |
| 2007-02-15 | $106.50 | $107.77 | 222,900 | — | — |
| 2007-02-14 | $105.65 | $106.91 | 679,300 | — | — |
| 2007-02-13 | $102.95 | $104.18 | 487,200 | — | — |
| 2007-02-12 | $102.45 | $103.67 | 410,100 | — | — |
| 2007-02-09 | $104.06 | $105.30 | 376,400 | — | — |
| 2007-02-08 | $106.33 | $107.60 | 345,400 | — | — |
| 2007-02-07 | $107.25 | $108.53 | 350,500 | — | — |
| 2007-02-06 | $107.62 | $108.91 | 486,400 | — | — |
| 2007-02-05 | $106.90 | $108.18 | 490,200 | — | — |
| 2007-02-02 | $106.68 | $107.96 | 363,600 | — | — |
| 2007-02-01 | $107.03 | $108.31 | 785,500 | — | — |
| 2007-01-31 | $104.50 | $105.75 | 1,126,700 | — | — |
| 2007-01-30 | $98.50 | $99.68 | 294,500 | — | — |
| 2007-01-29 | $99.34 | $100.53 | 563,800 | — | — |
| 2007-01-26 | $96.95 | $98.11 | 310,200 | — | — |
| 2007-01-25 | $95.78 | $96.93 | 141,400 | — | — |
| 2007-01-24 | $97.19 | $98.35 | 271,200 | — | — |
| 2007-01-23 | $96.61 | $97.76 | 212,200 | — | — |
| 2007-01-22 | $96.21 | $97.36 | 231,100 | — | — |
| 2007-01-19 | $95.46 | $96.60 | 225,700 | — | — |
| 2007-01-18 | $94.99 | $96.13 | 177,300 | — | — |
| 2007-01-17 | $95.74 | $96.88 | 294,600 | — | — |
| 2007-01-16 | $95.37 | $96.51 | 196,800 | — | — |
| 2007-01-12 | $94.54 | $95.67 | 159,500 | — | — |
| 2007-01-11 | $93.27 | $94.39 | 212,900 | — | — |
| 2007-01-10 | $91.00 | $92.09 | 165,300 | — | — |
| 2007-01-09 | $91.00 | $92.09 | 470,600 | — | — |
| 2007-01-08 | $90.67 | $91.75 | 265,100 | — | — |
| 2007-01-05 | $90.60 | $91.68 | 110,600 | — | — |
| 2007-01-04 | $91.90 | $93.00 | 181,700 | — | — |
| 2007-01-03 | $92.00 | $93.10 | 259,900 | — | — |