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
- 2004-08-12 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 | $61.08 | $70.75 | 25,550 | — | — |
| 2007-12-28 | $61.00 | $70.66 | 16,950 | — | — |
| 2007-12-27 | $61.80 | $71.58 | 26,400 | — | — |
| 2007-12-26 | $64.32 | $74.50 | 24,575 | — | — |
| 2007-12-24 | $64.88 | $75.15 | 8,625 | — | — |
| 2007-12-21 | $62.88 | $72.84 | 64,125 | — | — |
| 2007-12-20 | $60.08 | $69.59 | 22,175 | — | — |
| 2007-12-19 | $59.60 | $69.04 | 32,475 | — | — |
| 2007-12-18 | $59.04 | $68.39 | 29,675 | — | — |
| 2007-12-17 | $57.92 | $67.09 | 31,900 | — | — |
| 2007-12-14 | $59.76 | $69.22 | 27,775 | — | — |
| 2007-12-13 | $61.28 | $70.98 | 24,550 | — | — |
| 2007-12-12 | $61.92 | $71.72 | 23,125 | — | — |
| 2007-12-11 | $62.00 | $71.82 | 31,700 | — | — |
| 2007-12-10 | $64.84 | $75.11 | 16,750 | — | — |
| 2007-12-07 | $65.32 | $75.66 | 19,775 | — | — |
| 2007-12-06 | $64.96 | $75.25 | 24,425 | — | — |
| 2007-12-05 | $62.48 | $72.37 | 49,825 | — | — |
| 2007-12-04 | $60.48 | $70.06 | 57,675 | — | — |
| 2007-12-03 | $61.84 | $71.63 | 25,175 | — | — |
| 2007-11-30 | $62.60 | $72.51 | 34,275 | — | — |
| 2007-11-29 | $63.92 | $74.04 | 18,125 | — | — |
| 2007-11-28 | $64.52 | $74.74 | 23,125 | — | — |
| 2007-11-27 | $62.80 | $72.74 | 45,775 | — | — |
| 2007-11-26 | $59.36 | $68.76 | 59,600 | — | — |
| 2007-11-23 | $65.16 | $75.48 | 18,700 | — | — |
| 2007-11-21 | $62.32 | $72.19 | 76,475 | — | — |
| 2007-11-20 | $63.56 | $73.62 | 51,575 | — | — |
| 2007-11-19 | $63.84 | $73.95 | 49,250 | — | — |
| 2007-11-16 | $64.56 | $74.78 | 64,075 | — | — |
| 2007-11-15 | $67.16 | $77.79 | 45,975 | — | — |
| 2007-11-14 | $67.20 | $77.84 | 53,525 | — | — |
| 2007-11-13 | $67.28 | $77.93 | 17,975 | — | — |
| 2007-11-12 | $64.36 | $74.55 | 85,725 | — | — |
| 2007-11-09 | $64.00 | $74.13 | 69,150 | — | — |
| 2007-11-08 | $65.16 | $75.48 | 54,200 | — | — |
| 2007-11-07 | $65.00 | $75.29 | 54,300 | — | — |
| 2007-11-06 | $68.16 | $78.95 | 35,700 | — | — |
| 2007-11-05 | $67.00 | $77.61 | 33,525 | — | — |
| 2007-11-02 | $67.88 | $78.63 | 24,575 | — | — |
| 2007-11-01 | $68.80 | $79.69 | 38,000 | — | — |
| 2007-10-31 | $72.48 | $83.96 | 33,550 | — | — |
| 2007-10-30 | $71.20 | $82.47 | 37,875 | — | — |
| 2007-10-29 | $70.64 | $81.82 | 23,475 | — | — |
| 2007-10-26 | $73.48 | $85.11 | 18,900 | — | — |
| 2007-10-25 | $72.44 | $83.91 | 45,400 | — | — |
| 2007-10-24 | $73.20 | $84.79 | 54,300 | — | — |
| 2007-10-23 | $74.56 | $86.36 | 31,625 | — | — |
| 2007-10-22 | $72.64 | $84.14 | 22,200 | — | — |
| 2007-10-19 | $72.28 | $83.72 | 28,475 | — | — |
| 2007-10-18 | $75.32 | $87.25 | 31,800 | — | — |
| 2007-10-17 | $75.72 | $87.71 | 27,125 | — | — |
| 2007-10-16 | $77.08 | $89.28 | 31,375 | — | — |
| 2007-10-15 | $79.44 | $92.02 | 38,450 | — | — |
| 2007-10-12 | $81.04 | $93.87 | 26,500 | — | — |
| 2007-10-11 | $80.96 | $93.78 | 49,975 | — | — |
| 2007-10-10 | $80.56 | $93.31 | 82,700 | — | — |
| 2007-10-09 | $79.48 | $92.06 | 54,750 | — | — |
| 2007-10-08 | $79.32 | $91.88 | 41,000 | — | — |
| 2007-10-05 | $80.64 | $93.41 | 35,300 | — | — |
| 2007-10-04 | $79.44 | $92.02 | 29,600 | — | — |
| 2007-10-03 | $77.92 | $90.26 | 32,075 | — | — |
| 2007-10-02 | $77.56 | $89.84 | 21,225 | — | — |
| 2007-10-01 | $77.16 | $88.43 | 33,125 | — | — |
| 2007-09-28 | $75.20 | $86.18 | 49,500 | — | — |
| 2007-09-27 | $75.20 | $86.18 | 27,475 | — | — |
| 2007-09-26 | $75.12 | $86.09 | 23,250 | — | — |
| 2007-09-25 | $74.40 | $85.26 | 71,075 | — | — |
| 2007-09-24 | $74.96 | $85.91 | 21,800 | — | — |
| 2007-09-21 | $74.32 | $85.17 | 50,450 | — | — |
| 2007-09-20 | $74.16 | $84.99 | 29,250 | — | — |
| 2007-09-19 | $74.72 | $85.63 | 60,800 | — | — |
| 2007-09-18 | $71.96 | $82.47 | 55,725 | — | — |
| 2007-09-17 | $69.64 | $79.81 | 33,400 | — | — |
| 2007-09-14 | $70.24 | $80.50 | 42,500 | — | — |
| 2007-09-13 | $68.56 | $78.57 | 77,350 | — | — |
| 2007-09-12 | $69.16 | $79.26 | 10,450 | — | — |
| 2007-09-11 | $69.52 | $79.67 | 22,050 | — | — |
| 2007-09-10 | $68.56 | $78.57 | 42,575 | — | — |
| 2007-09-07 | $69.28 | $79.40 | 60,675 | — | — |
| 2007-09-06 | $69.64 | $79.81 | 23,025 | — | — |
| 2007-09-05 | $69.24 | $79.35 | 53,050 | — | — |
| 2007-09-04 | $69.20 | $79.30 | 24,500 | — | — |
| 2007-08-31 | $67.92 | $77.84 | 64,625 | — | — |
| 2007-08-30 | $65.64 | $75.22 | 27,650 | — | — |
| 2007-08-29 | $66.00 | $75.64 | 49,425 | — | — |
| 2007-08-28 | $65.20 | $74.72 | 48,950 | — | — |
| 2007-08-27 | $66.80 | $76.55 | 33,875 | — | — |
| 2007-08-24 | $66.84 | $76.60 | 44,325 | — | — |
| 2007-08-23 | $65.72 | $75.32 | 85,825 | — | — |
| 2007-08-22 | $66.56 | $76.28 | 40,250 | — | — |
| 2007-08-21 | $66.20 | $75.87 | 31,250 | — | — |
| 2007-08-20 | $64.64 | $74.08 | 106,000 | — | — |
| 2007-08-17 | $66.16 | $75.82 | 43,125 | — | — |
| 2007-08-16 | $65.36 | $74.90 | 67,350 | — | — |
| 2007-08-15 | $62.20 | $71.28 | 47,700 | — | — |
| 2007-08-14 | $62.80 | $71.97 | 66,525 | — | — |
| 2007-08-13 | $64.32 | $73.71 | 58,475 | — | — |
| 2007-08-10 | $63.72 | $73.02 | 127,075 | — | — |
| 2007-08-09 | $64.00 | $73.35 | 76,500 | — | — |
| 2007-08-08 | $62.80 | $71.97 | 119,925 | — | — |
| 2007-08-07 | $61.04 | $69.95 | 71,400 | — | — |
| 2007-08-06 | $62.80 | $71.97 | 54,700 | — | — |
| 2007-08-03 | $62.00 | $71.05 | 73,575 | — | — |
| 2007-08-02 | $63.64 | $72.93 | 69,950 | — | — |
| 2007-08-01 | $63.80 | $73.12 | 108,925 | — | — |
| 2007-07-31 | $63.84 | $73.16 | 49,450 | — | — |
| 2007-07-30 | $63.24 | $72.47 | 46,750 | — | — |
| 2007-07-27 | $62.56 | $71.69 | 71,475 | — | — |
| 2007-07-26 | $66.60 | $76.32 | 69,550 | — | — |
| 2007-07-25 | $67.44 | $77.29 | 52,250 | — | — |
| 2007-07-24 | $68.56 | $78.57 | 37,975 | — | — |
| 2007-07-23 | $72.08 | $82.61 | 28,000 | — | — |
| 2007-07-20 | $71.92 | $82.42 | 31,500 | — | — |
| 2007-07-19 | $74.40 | $85.26 | 23,225 | — | — |
| 2007-07-18 | $73.32 | $84.03 | 25,150 | — | — |
| 2007-07-17 | $73.56 | $84.30 | 40,400 | — | — |
| 2007-07-16 | $73.48 | $84.21 | 121,025 | — | — |
| 2007-07-13 | $73.00 | $83.66 | 64,900 | — | — |
| 2007-07-12 | $74.28 | $85.13 | 49,775 | — | — |
| 2007-07-11 | $74.40 | $85.26 | 66,700 | — | — |
| 2007-07-10 | $75.92 | $87.01 | 36,125 | — | — |
| 2007-07-09 | $77.60 | $88.93 | 38,650 | — | — |
| 2007-07-06 | $77.60 | $88.93 | 41,550 | — | — |
| 2007-07-05 | $76.72 | $87.92 | 33,475 | — | — |
| 2007-07-03 | $75.56 | $86.59 | 30,100 | — | — |
| 2007-07-02 | $77.00 | $87.35 | 41,250 | — | — |
| 2007-06-29 | $76.08 | $86.31 | 62,800 | — | — |
| 2007-06-28 | $74.68 | $84.72 | 18,650 | — | — |
| 2007-06-27 | $75.28 | $85.40 | 47,425 | — | — |
| 2007-06-26 | $73.72 | $83.63 | 83,200 | — | — |
| 2007-06-25 | $74.64 | $84.67 | 73,975 | — | — |
| 2007-06-22 | $76.40 | $86.67 | 145,600 | — | — |
| 2007-06-21 | $76.00 | $86.22 | 81,875 | — | — |
| 2007-06-20 | $76.16 | $86.40 | 51,000 | — | — |
| 2007-06-19 | $77.72 | $88.17 | 75,300 | — | — |
| 2007-06-18 | $77.40 | $87.80 | 69,950 | — | — |
| 2007-06-15 | $78.00 | $88.48 | 171,225 | — | — |
| 2007-06-14 | $78.28 | $88.80 | 63,325 | — | — |
| 2007-06-13 | $79.40 | $90.07 | 50,100 | — | — |
| 2007-06-12 | $78.28 | $88.80 | 43,275 | — | — |
| 2007-06-11 | $79.72 | $90.44 | 63,900 | — | — |
| 2007-06-08 | $81.28 | $92.20 | 41,650 | — | — |
| 2007-06-07 | $80.28 | $91.07 | 67,600 | — | — |
| 2007-06-06 | $82.84 | $93.97 | 45,700 | — | — |
| 2007-06-05 | $84.80 | $96.20 | 62,500 | — | — |
| 2007-06-04 | $84.88 | $96.29 | 55,450 | — | — |
| 2007-06-01 | $85.68 | $97.20 | 98,200 | — | — |
| 2007-05-31 | $85.04 | $96.47 | 349,475 | — | — |
| 2007-05-30 | $83.96 | $95.25 | 72,475 | — | — |
| 2007-05-29 | $83.32 | $94.52 | 53,475 | — | — |
| 2007-05-25 | $82.08 | $93.11 | 61,875 | — | — |
| 2007-05-24 | $80.52 | $91.34 | 182,250 | — | — |
| 2007-05-23 | $81.96 | $92.98 | 60,425 | — | — |
| 2007-05-22 | $82.24 | $93.29 | 35,975 | — | — |
| 2007-05-21 | $81.04 | $91.93 | 66,900 | — | — |
| 2007-05-18 | $79.44 | $90.12 | 38,075 | — | — |
| 2007-05-17 | $79.40 | $90.07 | 42,375 | — | — |
| 2007-05-16 | $81.20 | $92.11 | 80,975 | — | — |
| 2007-05-15 | $80.84 | $91.71 | 78,100 | — | — |
| 2007-05-14 | $81.08 | $91.98 | 53,175 | — | — |
| 2007-05-11 | $81.16 | $92.07 | 23,175 | — | — |
| 2007-05-10 | $80.64 | $91.48 | 30,050 | — | — |
| 2007-05-09 | $81.48 | $92.43 | 43,725 | — | — |
| 2007-05-08 | $80.64 | $91.48 | 34,675 | — | — |
| 2007-05-07 | $81.64 | $92.61 | 13,950 | — | — |
| 2007-05-04 | $82.08 | $93.11 | 45,700 | — | — |
| 2007-05-03 | $81.40 | $92.34 | 25,125 | — | — |
| 2007-05-02 | $82.24 | $93.29 | 22,925 | — | — |
| 2007-05-01 | $80.64 | $91.48 | 30,225 | — | — |
| 2007-04-30 | $80.00 | $90.75 | 36,350 | — | — |
| 2007-04-27 | $81.92 | $92.93 | 27,300 | — | — |
| 2007-04-26 | $81.16 | $92.07 | 63,725 | — | — |
| 2007-04-25 | $81.72 | $92.70 | 40,775 | — | — |
| 2007-04-24 | $83.32 | $94.52 | 12,950 | — | — |
| 2007-04-23 | $83.92 | $95.20 | 30,225 | — | — |
| 2007-04-20 | $82.80 | $93.93 | 33,775 | — | — |
| 2007-04-19 | $82.84 | $93.97 | 26,200 | — | — |
| 2007-04-18 | $83.76 | $95.02 | 23,900 | — | — |
| 2007-04-17 | $84.12 | $95.43 | 45,175 | — | — |
| 2007-04-16 | $84.16 | $95.47 | 76,575 | — | — |
| 2007-04-13 | $84.44 | $95.79 | 659,575 | — | — |
| 2007-04-12 | $84.40 | $95.74 | 136,025 | — | — |
| 2007-04-11 | $84.60 | $95.97 | 321,425 | — | — |
| 2007-04-10 | $81.72 | $92.70 | 79,550 | — | — |
| 2007-04-09 | $81.64 | $92.61 | 64,425 | — | — |
| 2007-04-05 | $81.36 | $92.30 | 11,275 | — | — |
| 2007-04-04 | $81.20 | $92.11 | 191,450 | — | — |
| 2007-04-03 | $80.80 | $91.66 | 18,675 | — | — |
| 2007-04-02 | $80.20 | $90.09 | 48,000 | — | — |
| 2007-03-30 | $79.80 | $89.65 | 53,775 | — | — |
| 2007-03-29 | $79.64 | $89.47 | 35,050 | — | — |
| 2007-03-28 | $79.48 | $89.29 | 65,525 | — | — |
| 2007-03-27 | $80.16 | $90.05 | 13,825 | — | — |
| 2007-03-26 | $81.40 | $91.44 | 42,275 | — | — |
| 2007-03-23 | $82.60 | $92.79 | 11,850 | — | — |
| 2007-03-22 | $82.72 | $92.93 | 75,400 | — | — |
| 2007-03-21 | $83.84 | $94.18 | 20,875 | — | — |
| 2007-03-20 | $82.20 | $92.34 | 10,900 | — | — |
| 2007-03-19 | $82.24 | $92.39 | 66,250 | — | — |
| 2007-03-16 | $82.00 | $92.12 | 77,900 | — | — |
| 2007-03-15 | $82.12 | $92.25 | 18,225 | — | — |
| 2007-03-14 | $80.24 | $90.14 | 36,925 | — | — |
| 2007-03-13 | $79.84 | $89.69 | 32,600 | — | — |
| 2007-03-12 | $82.52 | $92.70 | 19,025 | — | — |
| 2007-03-09 | $82.80 | $93.02 | 21,625 | — | — |
| 2007-03-08 | $81.92 | $92.03 | 37,875 | — | — |
| 2007-03-07 | $81.60 | $91.67 | 89,925 | — | — |
| 2007-03-06 | $82.08 | $92.21 | 27,200 | — | — |
| 2007-03-05 | $79.44 | $89.24 | 92,750 | — | — |
| 2007-03-02 | $80.60 | $90.54 | 55,925 | — | — |
| 2007-03-01 | $81.16 | $91.17 | 60,300 | — | — |
| 2007-02-28 | $81.04 | $91.04 | 118,175 | — | — |
| 2007-02-27 | $79.00 | $88.75 | 46,300 | — | — |
| 2007-02-26 | $81.64 | $91.71 | 25,575 | — | — |
| 2007-02-23 | $82.56 | $92.75 | 55,375 | — | — |
| 2007-02-22 | $82.08 | $92.21 | 33,050 | — | — |
| 2007-02-21 | $83.40 | $93.69 | 36,625 | — | — |
| 2007-02-20 | $84.08 | $94.45 | 32,475 | — | — |
| 2007-02-16 | $83.52 | $93.82 | 26,225 | — | — |
| 2007-02-15 | $82.88 | $93.11 | 30,325 | — | — |
| 2007-02-14 | $82.48 | $92.66 | 35,600 | — | — |
| 2007-02-13 | $82.72 | $92.93 | 32,825 | — | — |
| 2007-02-12 | $81.92 | $92.03 | 28,600 | — | — |
| 2007-02-09 | $83.08 | $93.33 | 60,025 | — | — |
| 2007-02-08 | $83.76 | $94.09 | 26,600 | — | — |
| 2007-02-07 | $82.92 | $93.15 | 35,400 | — | — |
| 2007-02-06 | $81.24 | $91.26 | 37,150 | — | — |
| 2007-02-05 | $79.08 | $88.84 | 29,075 | — | — |
| 2007-02-02 | $79.40 | $89.20 | 11,575 | — | — |
| 2007-02-01 | $79.24 | $89.02 | 17,575 | — | — |
| 2007-01-31 | $78.00 | $87.62 | 36,400 | — | — |
| 2007-01-30 | $77.84 | $87.44 | 12,450 | — | — |
| 2007-01-29 | $77.24 | $86.77 | 15,650 | — | — |
| 2007-01-26 | $76.92 | $86.41 | 22,175 | — | — |
| 2007-01-25 | $77.12 | $86.63 | 36,100 | — | — |
| 2007-01-24 | $77.52 | $87.08 | 32,175 | — | — |
| 2007-01-23 | $76.60 | $86.05 | 20,725 | — | — |
| 2007-01-22 | $76.36 | $85.78 | 31,675 | — | — |
| 2007-01-19 | $76.00 | $85.38 | 46,600 | — | — |
| 2007-01-18 | $75.68 | $85.02 | 26,000 | — | — |
| 2007-01-17 | $76.00 | $85.38 | 22,375 | — | — |
| 2007-01-16 | $76.28 | $85.69 | 26,475 | — | — |
| 2007-01-12 | $76.20 | $85.60 | 17,850 | — | — |
| 2007-01-11 | $75.72 | $85.06 | 31,575 | — | — |
| 2007-01-10 | $75.48 | $84.79 | 11,900 | — | — |
| 2007-01-09 | $75.52 | $84.84 | 25,600 | — | — |
| 2007-01-08 | $74.00 | $83.13 | 25,150 | — | — |
| 2007-01-05 | $74.56 | $83.76 | 53,900 | — | — |
| 2007-01-04 | $76.08 | $85.47 | 50,125 | — | — |
| 2007-01-03 | $75.00 | $84.25 | 35,625 | — | — |