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
- 2006-07-07 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 | $79.48 | $79.86 | 266,800 | — | — |
| 2007-12-28 | $79.29 | $79.67 | 121,200 | — | — |
| 2007-12-27 | $78.00 | $78.37 | 112,000 | — | — |
| 2007-12-26 | $80.58 | $80.97 | 126,700 | — | — |
| 2007-12-24 | $80.20 | $80.59 | 59,800 | — | — |
| 2007-12-21 | $78.77 | $79.15 | 265,600 | — | — |
| 2007-12-20 | $76.89 | $77.26 | 245,100 | — | — |
| 2007-12-19 | $74.98 | $75.34 | 102,200 | — | — |
| 2007-12-18 | $74.74 | $75.10 | 165,100 | — | — |
| 2007-12-17 | $73.78 | $74.13 | 160,300 | — | — |
| 2007-12-14 | $74.15 | $74.51 | 154,100 | — | — |
| 2007-12-13 | $74.50 | $74.86 | 136,500 | — | — |
| 2007-12-12 | $73.74 | $74.09 | 208,300 | — | — |
| 2007-12-11 | $72.80 | $73.15 | 481,400 | — | — |
| 2007-12-10 | $73.28 | $73.63 | 115,700 | — | — |
| 2007-12-07 | $73.28 | $73.63 | 68,900 | — | — |
| 2007-12-06 | $73.14 | $73.49 | 134,400 | — | — |
| 2007-12-05 | $71.34 | $71.68 | 337,200 | — | — |
| 2007-12-04 | $71.00 | $71.34 | 258,600 | — | — |
| 2007-12-03 | $70.95 | $71.29 | 213,200 | — | — |
| 2007-11-30 | $71.14 | $71.48 | 170,500 | — | — |
| 2007-11-29 | $70.69 | $71.03 | 146,700 | — | — |
| 2007-11-28 | $70.57 | $70.91 | 212,300 | — | — |
| 2007-11-27 | $68.28 | $68.61 | 121,300 | — | — |
| 2007-11-26 | $69.55 | $69.88 | 113,600 | — | — |
| 2007-11-23 | $70.96 | $71.30 | 56,400 | — | — |
| 2007-11-21 | $69.45 | $69.78 | 95,900 | — | — |
| 2007-11-20 | $69.15 | $69.48 | 117,400 | — | — |
| 2007-11-19 | $68.69 | $69.02 | 139,600 | — | — |
| 2007-11-16 | $70.66 | $71.00 | 262,700 | — | — |
| 2007-11-15 | $70.29 | $70.63 | 329,800 | — | — |
| 2007-11-14 | $71.75 | $72.09 | 482,000 | — | — |
| 2007-11-13 | $69.65 | $69.98 | 187,100 | — | — |
| 2007-11-12 | $66.27 | $66.59 | 192,000 | — | — |
| 2007-11-09 | $67.96 | $68.29 | 170,600 | — | — |
| 2007-11-08 | $69.80 | $70.14 | 199,200 | — | — |
| 2007-11-07 | $69.40 | $69.73 | 153,400 | — | — |
| 2007-11-06 | $72.65 | $73.00 | 159,700 | — | — |
| 2007-11-05 | $71.69 | $72.03 | 82,700 | — | — |
| 2007-11-02 | $72.86 | $73.21 | 111,300 | — | — |
| 2007-11-01 | $72.89 | $73.24 | 209,000 | — | — |
| 2007-10-31 | $75.78 | $76.14 | 119,100 | — | — |
| 2007-10-30 | $74.16 | $74.52 | 86,200 | — | — |
| 2007-10-29 | $76.03 | $76.40 | 136,200 | — | — |
| 2007-10-26 | $75.78 | $76.14 | 92,200 | — | — |
| 2007-10-25 | $75.46 | $75.82 | 67,200 | — | — |
| 2007-10-24 | $75.08 | $75.44 | 101,500 | — | — |
| 2007-10-23 | $75.70 | $75.88 | 125,500 | — | — |
| 2007-10-22 | $73.71 | $73.89 | 128,800 | — | — |
| 2007-10-19 | $73.71 | $73.89 | 207,700 | — | — |
| 2007-10-18 | $76.00 | $76.18 | 199,500 | — | — |
| 2007-10-17 | $75.91 | $76.09 | 160,200 | — | — |
| 2007-10-16 | $74.50 | $74.68 | 131,100 | — | — |
| 2007-10-15 | $76.47 | $76.65 | 116,200 | — | — |
| 2007-10-12 | $75.70 | $75.88 | 93,900 | — | — |
| 2007-10-11 | $74.17 | $74.35 | 202,600 | — | — |
| 2007-10-10 | $75.97 | $76.15 | 125,700 | — | — |
| 2007-10-09 | $76.89 | $77.08 | 158,000 | — | — |
| 2007-10-08 | $75.49 | $75.67 | 159,100 | — | — |
| 2007-10-05 | $77.26 | $77.45 | 197,400 | — | — |
| 2007-10-04 | $75.98 | $76.16 | 213,500 | — | — |
| 2007-10-03 | $76.89 | $77.08 | 599,300 | — | — |
| 2007-10-02 | $71.96 | $72.13 | 75,300 | — | — |
| 2007-10-01 | $70.95 | $71.12 | 189,200 | — | — |
| 2007-09-28 | $70.57 | $70.74 | 86,400 | — | — |
| 2007-09-27 | $72.07 | $72.24 | 132,000 | — | — |
| 2007-09-26 | $71.34 | $71.51 | 108,000 | — | — |
| 2007-09-25 | $71.79 | $71.96 | 120,300 | — | — |
| 2007-09-24 | $71.94 | $72.11 | 148,900 | — | — |
| 2007-09-21 | $73.12 | $73.30 | 247,500 | — | — |
| 2007-09-20 | $72.13 | $72.30 | 202,100 | — | — |
| 2007-09-19 | $71.87 | $72.04 | 233,800 | — | — |
| 2007-09-18 | $69.72 | $69.89 | 212,700 | — | — |
| 2007-09-17 | $66.93 | $67.09 | 128,800 | — | — |
| 2007-09-14 | $68.82 | $68.99 | 159,600 | — | — |
| 2007-09-13 | $67.70 | $67.86 | 211,400 | — | — |
| 2007-09-12 | $67.31 | $67.47 | 119,000 | — | — |
| 2007-09-11 | $66.63 | $66.79 | 100,600 | — | — |
| 2007-09-10 | $65.73 | $65.89 | 165,600 | — | — |
| 2007-09-07 | $66.18 | $66.34 | 123,200 | — | — |
| 2007-09-06 | $69.22 | $69.39 | 140,200 | — | — |
| 2007-09-05 | $69.46 | $69.63 | 304,700 | — | — |
| 2007-09-04 | $69.13 | $69.30 | 223,100 | — | — |
| 2007-08-31 | $67.92 | $68.08 | 142,600 | — | — |
| 2007-08-30 | $66.46 | $66.62 | 149,300 | — | — |
| 2007-08-29 | $67.24 | $67.40 | 99,800 | — | — |
| 2007-08-28 | $64.68 | $64.84 | 149,800 | — | — |
| 2007-08-27 | $66.97 | $67.13 | 196,500 | — | — |
| 2007-08-24 | $67.56 | $67.72 | 338,600 | — | — |
| 2007-08-23 | $63.78 | $63.93 | 498,200 | — | — |
| 2007-08-22 | $62.53 | $62.68 | 560,800 | — | — |
| 2007-08-21 | $61.00 | $61.15 | 641,200 | — | — |
| 2007-08-20 | $62.21 | $62.36 | 357,000 | — | — |
| 2007-08-17 | $62.82 | $62.97 | 525,500 | — | — |
| 2007-08-16 | $62.61 | $62.76 | 458,800 | — | — |
| 2007-08-15 | $63.60 | $63.75 | 698,700 | — | — |
| 2007-08-14 | $62.69 | $62.84 | 1,094,300 | — | — |
| 2007-08-13 | $58.64 | $58.78 | 261,700 | — | — |
| 2007-08-10 | $57.88 | $58.02 | 565,600 | — | — |
| 2007-08-09 | $57.97 | $58.11 | 375,200 | — | — |
| 2007-08-08 | $62.20 | $62.35 | 487,000 | — | — |
| 2007-08-07 | $60.60 | $60.75 | 380,200 | — | — |
| 2007-08-06 | $60.54 | $60.69 | 245,400 | — | — |
| 2007-08-03 | $60.34 | $60.49 | 394,700 | — | — |
| 2007-08-02 | $63.98 | $64.13 | 345,100 | — | — |
| 2007-08-01 | $65.01 | $65.17 | 288,600 | — | — |
| 2007-07-31 | $67.51 | $67.67 | 184,000 | — | — |
| 2007-07-30 | $67.58 | $67.74 | 276,200 | — | — |
| 2007-07-27 | $67.99 | $68.15 | 296,100 | — | — |
| 2007-07-26 | $68.04 | $68.20 | 441,000 | — | — |
| 2007-07-25 | $73.45 | $73.63 | 174,700 | — | — |
| 2007-07-24 | $74.74 | $74.74 | 133,700 | — | — |
| 2007-07-23 | $76.16 | $76.16 | 81,800 | — | — |
| 2007-07-20 | $76.34 | $76.34 | 171,300 | — | — |
| 2007-07-19 | $76.55 | $76.55 | 200,600 | — | — |
| 2007-07-18 | $75.85 | $75.85 | 201,900 | — | — |
| 2007-07-17 | $75.32 | $75.32 | 277,100 | — | — |
| 2007-07-16 | $75.80 | $75.80 | 175,100 | — | — |
| 2007-07-13 | $78.26 | $78.26 | 268,200 | — | — |
| 2007-07-12 | $76.91 | $76.91 | 445,200 | — | — |
| 2007-07-11 | $77.40 | $77.40 | 186,900 | — | — |
| 2007-07-10 | $76.44 | $76.44 | 205,300 | — | — |
| 2007-07-09 | $77.61 | $77.61 | 263,700 | — | — |
| 2007-07-06 | $78.00 | $78.00 | 70,000 | — | — |
| 2007-07-05 | $77.48 | $77.48 | 142,500 | — | — |
| 2007-07-03 | $76.35 | $76.35 | 67,000 | — | — |
| 2007-07-02 | $75.60 | $75.60 | 329,500 | — | — |
| 2007-06-29 | $72.88 | $72.88 | 122,600 | — | — |
| 2007-06-28 | $73.19 | $73.19 | 60,700 | — | — |
| 2007-06-27 | $74.58 | $74.58 | 161,700 | — | — |
| 2007-06-26 | $72.99 | $72.99 | 187,400 | — | — |
| 2007-06-25 | $75.68 | $75.68 | 228,600 | — | — |
| 2007-06-22 | $75.26 | $75.26 | 1,700,200 | — | — |
| 2007-06-21 | $76.93 | $76.93 | 436,600 | — | — |
| 2007-06-20 | $79.45 | $79.45 | 384,600 | — | — |
| 2007-06-19 | $79.83 | $79.83 | 352,400 | — | — |
| 2007-06-18 | $75.10 | $75.10 | 118,200 | — | — |
| 2007-06-15 | $75.25 | $75.25 | 162,700 | — | — |
| 2007-06-14 | $75.03 | $75.03 | 97,800 | — | — |
| 2007-06-13 | $74.00 | $74.00 | 59,300 | — | — |
| 2007-06-12 | $73.08 | $73.08 | 89,200 | — | — |
| 2007-06-11 | $74.29 | $74.29 | 50,100 | — | — |
| 2007-06-08 | $73.95 | $73.95 | 139,800 | — | — |
| 2007-06-07 | $73.72 | $73.72 | 93,000 | — | — |
| 2007-06-06 | $74.11 | $74.11 | 85,500 | — | — |
| 2007-06-05 | $75.30 | $75.30 | 52,000 | — | — |
| 2007-06-04 | $76.00 | $76.00 | 60,800 | — | — |
| 2007-06-01 | $74.88 | $74.88 | 110,100 | — | — |
| 2007-05-31 | $76.25 | $76.25 | 336,900 | — | — |
| 2007-05-30 | $75.18 | $75.18 | 144,200 | — | — |
| 2007-05-29 | $74.71 | $74.71 | 190,800 | — | — |
| 2007-05-25 | $73.00 | $73.00 | 252,700 | — | — |
| 2007-05-24 | $72.33 | $72.33 | 201,000 | — | — |
| 2007-05-23 | $74.88 | $74.88 | 344,800 | — | — |
| 2007-05-22 | $74.26 | $74.26 | 229,600 | — | — |
| 2007-05-21 | $75.23 | $75.23 | 160,500 | — | — |
| 2007-05-18 | $76.62 | $76.62 | 309,100 | — | — |
| 2007-05-17 | $77.32 | $77.32 | 247,500 | — | — |
| 2007-05-16 | $76.15 | $76.15 | 397,700 | — | — |
| 2007-05-15 | $79.52 | $79.52 | 398,400 | — | — |
| 2007-05-14 | $87.95 | $87.95 | 174,800 | — | — |
| 2007-05-11 | $88.68 | $88.68 | 309,900 | — | — |
| 2007-05-10 | $85.95 | $85.95 | 341,500 | — | — |
| 2007-05-09 | $85.38 | $85.38 | 44,300 | — | — |
| 2007-05-08 | $85.07 | $85.07 | 84,600 | — | — |
| 2007-05-07 | $84.05 | $84.05 | 152,700 | — | — |
| 2007-05-04 | $81.75 | $81.75 | 17,800 | — | — |
| 2007-05-03 | $81.00 | $81.00 | 29,900 | — | — |
| 2007-05-02 | $80.15 | $80.15 | 77,800 | — | — |
| 2007-05-01 | $78.50 | $78.50 | 36,800 | — | — |
| 2007-04-30 | $78.60 | $78.60 | 62,800 | — | — |
| 2007-04-27 | $80.60 | $80.60 | 52,200 | — | — |
| 2007-04-26 | $81.44 | $81.44 | 73,700 | — | — |
| 2007-04-25 | $81.00 | $81.00 | 125,500 | — | — |
| 2007-04-24 | $79.22 | $79.22 | 29,000 | — | — |
| 2007-04-23 | $80.00 | $80.00 | 99,500 | — | — |
| 2007-04-20 | $80.27 | $80.27 | 163,400 | — | — |
| 2007-04-19 | $76.91 | $76.91 | 32,500 | — | — |
| 2007-04-18 | $77.61 | $77.61 | 73,300 | — | — |
| 2007-04-17 | $77.90 | $77.90 | 31,400 | — | — |
| 2007-04-16 | $79.10 | $79.10 | 37,900 | — | — |
| 2007-04-13 | $79.70 | $79.70 | 81,800 | — | — |
| 2007-04-12 | $78.93 | $78.93 | 181,700 | — | — |
| 2007-04-11 | $79.93 | $79.93 | 31,900 | — | — |
| 2007-04-10 | $79.96 | $79.96 | 23,200 | — | — |
| 2007-04-09 | $79.49 | $79.49 | 38,800 | — | — |
| 2007-04-05 | $79.63 | $79.63 | 21,800 | — | — |
| 2007-04-04 | $79.96 | $79.96 | 60,900 | — | — |
| 2007-04-03 | $80.01 | $80.01 | 40,300 | — | — |
| 2007-04-02 | $79.45 | $79.45 | 58,800 | — | — |
| 2007-03-30 | $78.00 | $78.00 | 43,100 | — | — |
| 2007-03-29 | $76.50 | $76.50 | 100,400 | — | — |
| 2007-03-28 | $76.20 | $76.20 | 79,800 | — | — |
| 2007-03-27 | $75.08 | $75.08 | 124,300 | — | — |
| 2007-03-26 | $75.79 | $75.79 | 60,800 | — | — |
| 2007-03-23 | $74.64 | $74.64 | 84,800 | — | — |
| 2007-03-22 | $72.76 | $72.76 | 72,100 | — | — |
| 2007-03-21 | $72.25 | $72.25 | 54,600 | — | — |
| 2007-03-20 | $72.00 | $72.00 | 29,100 | — | — |
| 2007-03-19 | $72.90 | $72.90 | 67,000 | — | — |
| 2007-03-16 | $72.37 | $72.37 | 80,400 | — | — |
| 2007-03-15 | $72.31 | $72.31 | 42,100 | — | — |
| 2007-03-14 | $71.78 | $71.78 | 88,500 | — | — |
| 2007-03-13 | $69.23 | $69.23 | 68,100 | — | — |
| 2007-03-12 | $72.01 | $72.01 | 97,300 | — | — |
| 2007-03-09 | $70.50 | $70.50 | 59,400 | — | — |
| 2007-03-08 | $70.40 | $70.40 | 99,300 | — | — |
| 2007-03-07 | $69.97 | $69.97 | 114,100 | — | — |
| 2007-03-06 | $69.59 | $69.59 | 102,900 | — | — |
| 2007-03-05 | $67.02 | $67.02 | 42,200 | — | — |
| 2007-03-02 | $68.01 | $68.01 | 50,000 | — | — |
| 2007-03-01 | $70.44 | $70.44 | 87,800 | — | — |
| 2007-02-28 | $67.68 | $67.68 | 154,200 | — | — |
| 2007-02-27 | $67.33 | $67.33 | 178,100 | — | — |
| 2007-02-26 | $72.53 | $72.53 | 88,700 | — | — |
| 2007-02-23 | $72.65 | $72.65 | 100,000 | — | — |
| 2007-02-22 | $72.20 | $72.20 | 230,600 | — | — |
| 2007-02-21 | $71.95 | $71.95 | 90,600 | — | — |
| 2007-02-20 | $72.74 | $72.74 | 72,400 | — | — |
| 2007-02-16 | $72.67 | $72.67 | 56,900 | — | — |
| 2007-02-15 | $73.71 | $73.71 | 87,900 | — | — |
| 2007-02-14 | $75.03 | $75.03 | 109,800 | — | — |
| 2007-02-13 | $75.65 | $75.65 | 637,000 | — | — |
| 2007-02-12 | $74.12 | $74.12 | 296,500 | — | — |
| 2007-02-09 | $71.00 | $71.00 | 200,800 | — | — |
| 2007-02-08 | $70.07 | $70.07 | 191,000 | — | — |
| 2007-02-07 | $70.50 | $70.50 | 305,100 | — | — |
| 2007-02-06 | $70.08 | $70.08 | 418,800 | — | — |
| 2007-02-05 | $67.56 | $67.56 | 212,400 | — | — |
| 2007-02-02 | $66.92 | $66.92 | 276,500 | — | — |
| 2007-02-01 | $67.57 | $67.57 | 444,100 | — | — |
| 2007-01-31 | $66.46 | $66.46 | 229,100 | — | — |
| 2007-01-30 | $65.28 | $65.28 | 555,900 | — | — |
| 2007-01-29 | $64.56 | $64.56 | 929,300 | — | — |
| 2007-01-26 | $63.94 | $63.94 | 2,899,600 | — | — |
| 2007-01-25 | $62.57 | $62.57 | 165,600 | — | — |
| 2007-01-24 | $63.93 | $63.93 | 120,100 | — | — |
| 2007-01-23 | $61.19 | $61.19 | 519,400 | — | — |
| 2007-01-22 | $58.47 | $58.47 | 128,600 | — | — |
| 2007-01-19 | $60.50 | $60.50 | 251,200 | — | — |
| 2007-01-18 | $60.47 | $60.47 | 188,100 | — | — |
| 2007-01-17 | $59.75 | $59.75 | 62,500 | — | — |
| 2007-01-16 | $60.00 | $60.00 | 61,600 | — | — |
| 2007-01-12 | $60.15 | $60.15 | 225,000 | — | — |
| 2007-01-11 | $59.25 | $59.25 | 15,400 | — | — |
| 2007-01-10 | $58.51 | $58.51 | 15,300 | — | — |
| 2007-01-09 | $58.15 | $58.15 | 11,700 | — | — |
| 2007-01-08 | $57.60 | $57.60 | 13,100 | — | — |
| 2007-01-05 | $58.15 | $58.15 | 24,400 | — | — |
| 2007-01-04 | $58.68 | $58.68 | 36,100 | — | — |
| 2007-01-03 | $58.49 | $58.49 | 14,500 | — | — |