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
- 1990-03-29 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 | $64.89 | $68.90 | 571,990 | — | — |
| 2007-12-28 | $64.91 | $68.92 | 427,886 | — | — |
| 2007-12-27 | $65.38 | $69.42 | 840,641 | — | — |
| 2007-12-26 | $65.89 | $69.97 | 485,155 | — | — |
| 2007-12-24 | $65.89 | $69.97 | 483,526 | — | — |
| 2007-12-21 | $65.88 | $69.95 | 1,302,516 | — | — |
| 2007-12-20 | $64.97 | $69.00 | 731,807 | — | — |
| 2007-12-19 | $64.17 | $68.14 | 1,206,253 | — | — |
| 2007-12-18 | $64.45 | $68.44 | 1,283,194 | — | — |
| 2007-12-17 | $64.12 | $68.09 | 1,421,710 | — | — |
| 2007-12-14 | $64.09 | $68.06 | 1,100,911 | — | — |
| 2007-12-13 | $64.24 | $68.21 | 1,020,246 | — | — |
| 2007-12-12 | $63.66 | $67.60 | 1,421,710 | — | — |
| 2007-12-11 | $63.34 | $67.26 | 2,064,587 | — | — |
| 2007-12-10 | $63.27 | $67.19 | 1,027,928 | — | — |
| 2007-12-07 | $62.80 | $66.69 | 627,629 | — | — |
| 2007-12-06 | $62.88 | $66.77 | 880,333 | — | — |
| 2007-12-05 | $62.41 | $66.27 | 1,258,866 | — | — |
| 2007-12-04 | $61.58 | $65.39 | 1,018,849 | — | — |
| 2007-12-03 | $61.71 | $65.53 | 1,148,286 | — | — |
| 2007-11-30 | $62.43 | $66.29 | 1,428,810 | — | — |
| 2007-11-29 | $63.09 | $67.00 | 1,377,594 | — | — |
| 2007-11-28 | $62.36 | $66.22 | 1,527,284 | — | — |
| 2007-11-27 | $61.55 | $65.36 | 1,934,917 | — | — |
| 2007-11-26 | $60.55 | $64.30 | 2,304,604 | — | — |
| 2007-11-23 | $59.79 | $63.49 | 646,136 | — | — |
| 2007-11-21 | $58.87 | $62.52 | 1,354,780 | — | — |
| 2007-11-20 | $60.22 | $63.95 | 2,227,430 | — | — |
| 2007-11-19 | $61.07 | $64.85 | 2,649,031 | — | — |
| 2007-11-16 | $59.90 | $63.60 | 1,627,272 | — | — |
| 2007-11-15 | $59.88 | $63.59 | 2,230,340 | — | — |
| 2007-11-14 | $60.08 | $63.80 | 2,633,317 | — | — |
| 2007-11-13 | $59.33 | $63.00 | 2,068,428 | — | — |
| 2007-11-12 | $59.07 | $62.73 | 2,492,590 | — | — |
| 2007-11-09 | $59.45 | $63.13 | 2,301,228 | — | — |
| 2007-11-08 | $59.37 | $63.05 | 2,306,000 | — | — |
| 2007-11-07 | $58.80 | $62.44 | 2,173,770 | — | — |
| 2007-11-06 | $59.58 | $63.27 | 2,148,977 | — | — |
| 2007-11-05 | $58.76 | $62.40 | 2,257,229 | — | — |
| 2007-11-02 | $58.87 | $62.51 | 3,298,427 | — | — |
| 2007-11-01 | $58.37 | $61.98 | 3,692,557 | — | — |
| 2007-10-31 | $59.06 | $62.72 | 1,976,472 | — | — |
| 2007-10-30 | $59.09 | $62.75 | 2,988,803 | — | — |
| 2007-10-29 | $58.44 | $62.05 | 5,750,509 | — | — |
| 2007-10-26 | $59.74 | $63.44 | 2,548,462 | — | — |
| 2007-10-25 | $59.71 | $63.40 | 11,709,025 | — | — |
| 2007-10-24 | $65.20 | $69.23 | 1,348,843 | — | — |
| 2007-10-23 | $66.55 | $70.66 | 993,940 | — | — |
| 2007-10-22 | $65.00 | $69.02 | 951,803 | — | — |
| 2007-10-19 | $65.53 | $69.59 | 698,866 | — | — |
| 2007-10-18 | $65.62 | $69.68 | 612,613 | — | — |
| 2007-10-17 | $65.52 | $69.58 | 755,552 | — | — |
| 2007-10-16 | $65.65 | $69.72 | 558,720 | — | — |
| 2007-10-15 | $66.31 | $70.41 | 679,776 | — | — |
| 2007-10-12 | $66.95 | $71.09 | 446,045 | — | — |
| 2007-10-11 | $66.37 | $70.47 | 898,841 | — | — |
| 2007-10-10 | $67.77 | $71.96 | 702,474 | — | — |
| 2007-10-09 | $67.15 | $71.30 | 541,376 | — | — |
| 2007-10-08 | $66.89 | $71.03 | 525,430 | — | — |
| 2007-10-05 | $66.64 | $70.77 | 804,440 | — | — |
| 2007-10-04 | $66.11 | $70.20 | 704,686 | — | — |
| 2007-10-03 | $66.56 | $70.68 | 647,300 | — | — |
| 2007-10-02 | $66.80 | $70.94 | 652,771 | — | — |
| 2007-10-01 | $67.18 | $71.34 | 875,095 | — | — |
| 2007-09-28 | $67.21 | $71.37 | 1,243,618 | — | — |
| 2007-09-27 | $66.10 | $70.19 | 760,092 | — | — |
| 2007-09-26 | $66.27 | $70.37 | 760,907 | — | — |
| 2007-09-25 | $65.64 | $69.71 | 1,170,751 | — | — |
| 2007-09-24 | $66.08 | $70.17 | 1,045,970 | — | — |
| 2007-09-21 | $66.68 | $70.80 | 1,870,781 | — | — |
| 2007-09-20 | $66.94 | $71.08 | 819,689 | — | — |
| 2007-09-19 | $67.38 | $71.55 | 1,112,551 | — | — |
| 2007-09-18 | $68.37 | $72.60 | 589,682 | — | — |
| 2007-09-17 | $67.47 | $71.65 | 796,758 | — | — |
| 2007-09-14 | $68.38 | $72.62 | 494,933 | — | — |
| 2007-09-13 | $68.31 | $72.53 | 681,173 | — | — |
| 2007-09-12 | $68.00 | $72.21 | 776,854 | — | — |
| 2007-09-11 | $67.15 | $71.30 | 825,043 | — | — |
| 2007-09-10 | $66.49 | $70.61 | 585,725 | — | — |
| 2007-09-07 | $66.79 | $70.92 | 1,096,837 | — | — |
| 2007-09-06 | $67.72 | $71.91 | 838,429 | — | — |
| 2007-09-05 | $67.71 | $71.91 | 1,116,858 | — | — |
| 2007-09-04 | $67.05 | $71.20 | 635,544 | — | — |
| 2007-08-31 | $66.72 | $70.85 | 1,161,556 | — | — |
| 2007-08-30 | $66.75 | $70.88 | 1,790,581 | — | — |
| 2007-08-29 | $64.50 | $68.49 | 644,507 | — | — |
| 2007-08-28 | $63.43 | $67.35 | 920,724 | — | — |
| 2007-08-27 | $65.04 | $69.07 | 599,576 | — | — |
| 2007-08-24 | $65.16 | $69.20 | 752,759 | — | — |
| 2007-08-23 | $64.66 | $68.66 | 1,271,437 | — | — |
| 2007-08-22 | $65.15 | $69.19 | 770,917 | — | — |
| 2007-08-21 | $64.62 | $68.62 | 641,131 | — | — |
| 2007-08-20 | $64.60 | $68.59 | 981,718 | — | — |
| 2007-08-17 | $64.65 | $68.65 | 1,310,082 | — | — |
| 2007-08-16 | $63.44 | $67.36 | 1,845,056 | — | — |
| 2007-08-15 | $64.53 | $68.52 | 771,499 | — | — |
| 2007-08-14 | $64.60 | $68.60 | 814,916 | — | — |
| 2007-08-13 | $65.78 | $69.85 | 919,211 | — | — |
| 2007-08-10 | $65.39 | $69.43 | 1,505,168 | — | — |
| 2007-08-09 | $63.99 | $67.95 | 2,011,858 | — | — |
| 2007-08-08 | $65.76 | $69.83 | 1,888,590 | — | — |
| 2007-08-07 | $67.07 | $71.22 | 1,886,960 | — | — |
| 2007-08-06 | $67.75 | $71.94 | 1,608,881 | — | — |
| 2007-08-03 | $65.94 | $70.02 | 2,200,193 | — | — |
| 2007-08-02 | $66.27 | $70.37 | 3,959,462 | — | — |
| 2007-08-01 | $62.95 | $66.84 | 2,614,810 | — | — |
| 2007-07-31 | $63.45 | $67.37 | 1,556,035 | — | — |
| 2007-07-30 | $64.05 | $68.02 | 1,192,285 | — | — |
| 2007-07-27 | $63.70 | $67.65 | 1,032,817 | — | — |
| 2007-07-26 | $65.68 | $69.74 | 1,479,677 | — | — |
| 2007-07-25 | $67.36 | $71.53 | 1,297,976 | — | — |
| 2007-07-24 | $67.37 | $71.54 | 2,359,428 | — | — |
| 2007-07-23 | $67.68 | $71.87 | 1,034,098 | — | — |
| 2007-07-20 | $68.57 | $72.81 | 1,102,774 | — | — |
| 2007-07-19 | $69.36 | $73.66 | 870,323 | — | — |
| 2007-07-18 | $69.63 | $73.94 | 1,545,559 | — | — |
| 2007-07-17 | $69.74 | $74.06 | 1,162,952 | — | — |
| 2007-07-16 | $69.79 | $74.11 | 609,936 | — | — |
| 2007-07-13 | $69.66 | $73.97 | 327,084 | — | — |
| 2007-07-12 | $69.53 | $73.83 | 816,779 | — | — |
| 2007-07-11 | $68.95 | $73.22 | 825,392 | — | — |
| 2007-07-10 | $68.02 | $72.23 | 1,083,218 | — | — |
| 2007-07-09 | $69.10 | $73.37 | 854,143 | — | — |
| 2007-07-06 | $69.93 | $74.26 | 1,045,505 | — | — |
| 2007-07-05 | $69.60 | $73.90 | 1,577,569 | — | — |
| 2007-07-03 | $68.40 | $72.64 | 323,359 | — | — |
| 2007-07-02 | $67.93 | $72.13 | 706,781 | — | — |
| 2007-06-29 | $67.23 | $71.39 | 878,704 | — | — |
| 2007-06-28 | $67.29 | $71.45 | 589,682 | — | — |
| 2007-06-27 | $67.21 | $71.37 | 799,086 | — | — |
| 2007-06-26 | $67.19 | $71.35 | 830,281 | — | — |
| 2007-06-25 | $67.23 | $71.39 | 679,776 | — | — |
| 2007-06-22 | $67.61 | $71.80 | 915,370 | — | — |
| 2007-06-21 | $68.26 | $72.48 | 632,750 | — | — |
| 2007-06-20 | $68.06 | $72.27 | 785,700 | — | — |
| 2007-06-19 | $68.71 | $72.96 | 679,310 | — | — |
| 2007-06-18 | $68.38 | $72.62 | 559,535 | — | — |
| 2007-06-15 | $68.66 | $72.91 | 1,200,200 | — | — |
| 2007-06-14 | $68.03 | $72.24 | 634,031 | — | — |
| 2007-06-13 | $67.85 | $72.05 | 1,521,464 | — | — |
| 2007-06-12 | $66.91 | $71.05 | 1,937,827 | — | — |
| 2007-06-11 | $67.67 | $71.86 | 692,114 | — | — |
| 2007-06-08 | $67.22 | $71.38 | 875,677 | — | — |
| 2007-06-07 | $67.10 | $71.25 | 1,281,913 | — | — |
| 2007-06-06 | $67.92 | $72.12 | 979,739 | — | — |
| 2007-06-05 | $68.23 | $72.45 | 1,007,558 | — | — |
| 2007-06-04 | $68.26 | $72.49 | 592,709 | — | — |
| 2007-06-01 | $68.51 | $72.74 | 702,125 | — | — |
| 2007-05-31 | $67.65 | $71.83 | 998,712 | — | — |
| 2007-05-30 | $67.62 | $71.81 | 617,036 | — | — |
| 2007-05-29 | $67.46 | $71.63 | 563,143 | — | — |
| 2007-05-25 | $67.55 | $71.73 | 468,510 | — | — |
| 2007-05-24 | $67.52 | $71.70 | 790,123 | — | — |
| 2007-05-23 | $67.77 | $71.97 | 453,727 | — | — |
| 2007-05-22 | $67.39 | $71.56 | 684,199 | — | — |
| 2007-05-21 | $67.69 | $71.88 | 642,644 | — | — |
| 2007-05-18 | $67.38 | $71.55 | 570,593 | — | — |
| 2007-05-17 | $67.15 | $71.30 | 669,882 | — | — |
| 2007-05-16 | $67.18 | $71.34 | 547,662 | — | — |
| 2007-05-15 | $66.65 | $70.77 | 738,092 | — | — |
| 2007-05-14 | $66.92 | $71.06 | 588,984 | — | — |
| 2007-05-11 | $67.33 | $71.49 | 641,248 | — | — |
| 2007-05-10 | $66.83 | $70.97 | 1,135,482 | — | — |
| 2007-05-09 | $67.87 | $72.07 | 703,754 | — | — |
| 2007-05-08 | $67.72 | $71.91 | 927,359 | — | — |
| 2007-05-07 | $67.90 | $72.10 | 854,958 | — | — |
| 2007-05-04 | $67.13 | $71.29 | 1,071,695 | — | — |
| 2007-05-03 | $66.91 | $71.05 | 1,317,532 | — | — |
| 2007-05-02 | $67.78 | $71.98 | 1,192,518 | — | — |
| 2007-05-01 | $67.52 | $71.70 | 2,471,754 | — | — |
| 2007-04-30 | $67.82 | $72.01 | 1,247,575 | — | — |
| 2007-04-27 | $67.80 | $72.00 | 1,632,626 | — | — |
| 2007-04-26 | $67.83 | $72.02 | 5,871,798 | — | — |
| 2007-04-25 | $62.27 | $66.12 | 1,485,962 | — | — |
| 2007-04-24 | $62.31 | $66.17 | 1,283,543 | — | — |
| 2007-04-23 | $63.23 | $67.14 | 780,695 | — | — |
| 2007-04-20 | $63.63 | $67.57 | 1,205,904 | — | — |
| 2007-04-19 | $63.21 | $67.13 | 842,154 | — | — |
| 2007-04-18 | $63.26 | $67.17 | 1,423,805 | — | — |
| 2007-04-17 | $62.85 | $66.74 | 1,239,427 | — | — |
| 2007-04-16 | $62.76 | $66.64 | 719,236 | — | — |
| 2007-04-13 | $62.81 | $66.70 | 1,089,155 | — | — |
| 2007-04-12 | $62.15 | $65.99 | 1,335,108 | — | — |
| 2007-04-11 | $62.20 | $66.05 | 1,298,326 | — | — |
| 2007-04-10 | $63.05 | $66.95 | 975,316 | — | — |
| 2007-04-09 | $63.30 | $67.22 | 811,192 | — | — |
| 2007-04-05 | $62.89 | $66.78 | 539,863 | — | — |
| 2007-04-04 | $62.53 | $66.40 | 830,980 | — | — |
| 2007-04-03 | $62.59 | $66.47 | 806,303 | — | — |
| 2007-04-02 | $62.14 | $65.98 | 1,231,745 | — | — |
| 2007-03-30 | $62.40 | $66.26 | 1,251,533 | — | — |
| 2007-03-29 | $62.53 | $66.40 | 1,312,294 | — | — |
| 2007-03-28 | $61.89 | $65.72 | 1,308,220 | — | — |
| 2007-03-27 | $61.97 | $65.80 | 1,011,865 | — | — |
| 2007-03-26 | $62.33 | $66.19 | 1,257,702 | — | — |
| 2007-03-23 | $61.71 | $65.53 | 788,843 | — | — |
| 2007-03-22 | $61.62 | $65.44 | 1,259,681 | — | — |
| 2007-03-21 | $61.64 | $65.46 | 950,988 | — | — |
| 2007-03-20 | $61.16 | $64.94 | 1,075,769 | — | — |
| 2007-03-19 | $61.25 | $65.05 | 1,315,669 | — | — |
| 2007-03-16 | $60.88 | $64.64 | 2,287,376 | — | — |
| 2007-03-15 | $61.36 | $65.15 | 2,454,760 | — | — |
| 2007-03-14 | $60.35 | $64.09 | 2,834,456 | — | — |
| 2007-03-13 | $60.44 | $64.18 | 3,200,302 | — | — |
| 2007-03-12 | $59.79 | $63.49 | 2,796,976 | — | — |
| 2007-03-09 | $59.06 | $62.72 | 3,130,112 | — | — |
| 2007-03-08 | $58.83 | $62.47 | 3,382,817 | — | — |
| 2007-03-07 | $57.96 | $61.54 | 6,636,779 | — | — |
| 2007-03-06 | $57.65 | $61.21 | 5,143,367 | — | — |
| 2007-03-05 | $57.52 | $61.08 | 3,301,802 | — | — |
| 2007-03-02 | $58.73 | $62.36 | 6,935,578 | — | — |
| 2007-03-01 | $60.28 | $64.01 | 11,066,963 | — | — |
| 2007-02-28 | $68.45 | $72.69 | 1,634,605 | — | — |
| 2007-02-27 | $67.87 | $72.07 | 2,134,543 | — | — |
| 2007-02-26 | $68.76 | $73.02 | 721,913 | — | — |
| 2007-02-23 | $69.05 | $73.33 | 1,040,500 | — | — |
| 2007-02-22 | $68.94 | $73.21 | 956,226 | — | — |
| 2007-02-21 | $68.78 | $73.04 | 775,340 | — | — |
| 2007-02-20 | $68.95 | $73.22 | 2,120,110 | — | — |
| 2007-02-16 | $69.05 | $73.32 | 1,589,791 | — | — |
| 2007-02-15 | $68.73 | $72.98 | 6,373,598 | — | — |
| 2007-02-14 | $63.95 | $67.91 | 886,386 | — | — |
| 2007-02-13 | $63.77 | $67.72 | 905,825 | — | — |
| 2007-02-12 | $63.45 | $67.37 | 689,554 | — | — |
| 2007-02-09 | $63.44 | $67.36 | 646,136 | — | — |
| 2007-02-08 | $63.63 | $67.57 | 1,073,208 | — | — |
| 2007-02-07 | $63.22 | $67.13 | 933,761 | — | — |
| 2007-02-06 | $62.95 | $66.84 | 911,063 | — | — |
| 2007-02-05 | $62.56 | $66.43 | 963,094 | — | — |
| 2007-02-02 | $63.17 | $67.08 | 658,126 | — | — |
| 2007-02-01 | $63.07 | $66.97 | 949,591 | — | — |
| 2007-01-31 | $63.09 | $67.00 | 941,094 | — | — |
| 2007-01-30 | $62.66 | $66.54 | 920,258 | — | — |
| 2007-01-29 | $62.02 | $65.86 | 1,057,145 | — | — |
| 2007-01-26 | $61.39 | $65.19 | 1,381,086 | — | — |
| 2007-01-25 | $61.92 | $65.75 | 1,380,504 | — | — |
| 2007-01-24 | $62.83 | $66.71 | 1,205,671 | — | — |
| 2007-01-23 | $62.62 | $66.50 | 953,432 | — | — |
| 2007-01-22 | $62.92 | $66.81 | 870,905 | — | — |
| 2007-01-19 | $62.78 | $66.67 | 837,032 | — | — |
| 2007-01-18 | $62.77 | $66.65 | 1,415,308 | — | — |
| 2007-01-17 | $62.57 | $66.44 | 1,845,988 | — | — |
| 2007-01-16 | $62.46 | $66.32 | 1,381,784 | — | — |
| 2007-01-12 | $62.71 | $66.60 | 1,113,832 | — | — |
| 2007-01-11 | $62.94 | $66.83 | 1,301,701 | — | — |
| 2007-01-10 | $63.01 | $66.91 | 1,091,599 | — | — |
| 2007-01-09 | $63.12 | $67.02 | 1,384,462 | — | — |
| 2007-01-08 | $64.18 | $68.15 | 1,647,526 | — | — |
| 2007-01-05 | $63.14 | $67.04 | 1,704,445 | — | — |
| 2007-01-04 | $63.36 | $67.28 | 1,273,532 | — | — |
| 2007-01-03 | $62.80 | $66.69 | 1,768,814 | — | — |