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
- 1981-12-31 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 | $59.22 | $125.43 | 558,848 | — | — |
| 2007-12-28 | $59.23 | $125.45 | 540,749 | — | — |
| 2007-12-27 | $58.95 | $124.85 | 347,904 | — | — |
| 2007-12-26 | $59.88 | $126.83 | 413,315 | — | — |
| 2007-12-24 | $59.67 | $126.39 | 238,887 | — | — |
| 2007-12-21 | $58.68 | $124.29 | 1,158,340 | — | — |
| 2007-12-20 | $57.93 | $122.69 | 638,230 | — | — |
| 2007-12-19 | $57.18 | $121.11 | 743,544 | — | — |
| 2007-12-18 | $57.74 | $122.29 | 1,026,355 | — | — |
| 2007-12-17 | $56.98 | $120.69 | 683,637 | — | — |
| 2007-12-14 | $57.32 | $121.41 | 469,306 | — | — |
| 2007-12-13 | $57.97 | $122.79 | 771,804 | — | — |
| 2007-12-12 | $58.61 | $124.13 | 1,474,598 | — | — |
| 2007-12-11 | $57.12 | $120.99 | 900,085 | — | — |
| 2007-12-10 | $59.62 | $126.27 | 426,863 | — | — |
| 2007-12-07 | $60.06 | $127.21 | 475,233 | — | — |
| 2007-12-06 | $59.46 | $125.93 | 786,833 | — | — |
| 2007-12-05 | $58.37 | $123.63 | 841,871 | — | — |
| 2007-12-04 | $57.92 | $122.67 | 975,868 | — | — |
| 2007-12-03 | $58.32 | $123.53 | 1,003,281 | — | — |
| 2007-11-30 | $59.31 | $125.61 | 1,834,039 | — | — |
| 2007-11-29 | $59.55 | $126.13 | 828,006 | — | — |
| 2007-11-28 | $59.51 | $126.05 | 897,121 | — | — |
| 2007-11-27 | $57.45 | $121.69 | 1,043,395 | — | — |
| 2007-11-26 | $56.71 | $120.10 | 895,216 | — | — |
| 2007-11-23 | $57.31 | $121.39 | 232,430 | — | — |
| 2007-11-21 | $57.02 | $120.77 | 705,123 | — | — |
| 2007-11-20 | $57.42 | $121.61 | 1,199,619 | — | — |
| 2007-11-19 | $58.48 | $123.57 | 1,176,863 | — | — |
| 2007-11-16 | $59.02 | $124.70 | 962,214 | — | — |
| 2007-11-15 | $59.43 | $125.56 | 1,446,444 | — | — |
| 2007-11-14 | $57.82 | $122.17 | 997,883 | — | — |
| 2007-11-13 | $57.84 | $122.21 | 968,353 | — | — |
| 2007-11-12 | $56.62 | $119.63 | 1,255,610 | — | — |
| 2007-11-09 | $58.96 | $124.58 | 1,229,149 | — | — |
| 2007-11-08 | $60.50 | $127.82 | 1,507,303 | — | — |
| 2007-11-07 | $61.34 | $129.60 | 1,505,610 | — | — |
| 2007-11-06 | $62.19 | $131.39 | 1,533,658 | — | — |
| 2007-11-05 | $59.24 | $125.16 | 995,237 | — | — |
| 2007-11-02 | $58.82 | $124.29 | 2,233,277 | — | — |
| 2007-11-01 | $56.85 | $120.11 | 863,251 | — | — |
| 2007-10-31 | $57.22 | $120.89 | 799,640 | — | — |
| 2007-10-30 | $57.35 | $121.17 | 701,101 | — | — |
| 2007-10-29 | $58.01 | $122.57 | 538,209 | — | — |
| 2007-10-26 | $57.16 | $120.77 | 759,102 | — | — |
| 2007-10-25 | $56.69 | $119.77 | 545,724 | — | — |
| 2007-10-24 | $57.45 | $121.39 | 794,666 | — | — |
| 2007-10-23 | $56.57 | $119.53 | 774,661 | — | — |
| 2007-10-22 | $55.92 | $118.16 | 1,025,826 | — | — |
| 2007-10-19 | $54.50 | $115.14 | 616,427 | — | — |
| 2007-10-18 | $56.40 | $119.16 | 357,007 | — | — |
| 2007-10-17 | $56.48 | $119.33 | 552,075 | — | — |
| 2007-10-16 | $56.44 | $119.25 | 615,792 | — | — |
| 2007-10-15 | $57.52 | $121.53 | 658,552 | — | — |
| 2007-10-12 | $57.45 | $121.39 | 693,163 | — | — |
| 2007-10-11 | $56.23 | $118.80 | 482,007 | — | — |
| 2007-10-10 | $57.12 | $120.69 | 437,130 | — | — |
| 2007-10-09 | $57.04 | $120.51 | 611,876 | — | — |
| 2007-10-08 | $57.44 | $121.37 | 795,618 | — | — |
| 2007-10-05 | $57.64 | $121.79 | 890,665 | — | — |
| 2007-10-04 | $55.54 | $117.36 | 889,500 | — | — |
| 2007-10-03 | $55.44 | $117.14 | 471,211 | — | — |
| 2007-10-02 | $56.02 | $118.36 | 581,181 | — | — |
| 2007-10-01 | $56.40 | $119.18 | 938,929 | — | — |
| 2007-09-28 | $54.60 | $115.36 | 533,235 | — | — |
| 2007-09-27 | $54.63 | $115.42 | 841,765 | — | — |
| 2007-09-26 | $54.35 | $114.84 | 784,399 | — | — |
| 2007-09-25 | $54.50 | $115.14 | 957,981 | — | — |
| 2007-09-24 | $53.70 | $113.47 | 1,061,918 | — | — |
| 2007-09-21 | $54.85 | $115.88 | 903,260 | — | — |
| 2007-09-20 | $54.75 | $115.68 | 707,981 | — | — |
| 2007-09-19 | $55.53 | $117.32 | 623,518 | — | — |
| 2007-09-18 | $55.63 | $117.54 | 596,317 | — | — |
| 2007-09-17 | $54.26 | $114.64 | 544,030 | — | — |
| 2007-09-14 | $54.83 | $115.84 | 594,200 | — | — |
| 2007-09-13 | $55.09 | $116.40 | 593,036 | — | — |
| 2007-09-12 | $55.86 | $118.02 | 490,580 | — | — |
| 2007-09-11 | $56.86 | $120.13 | 577,583 | — | — |
| 2007-09-10 | $55.38 | $117.02 | 421,147 | — | — |
| 2007-09-07 | $55.54 | $117.36 | 824,831 | — | — |
| 2007-09-06 | $57.08 | $120.59 | 706,181 | — | — |
| 2007-09-05 | $56.72 | $119.83 | 815,517 | — | — |
| 2007-09-04 | $58.19 | $122.95 | 1,040,749 | — | — |
| 2007-08-31 | $57.47 | $121.13 | 898,709 | — | — |
| 2007-08-30 | $55.95 | $117.93 | 942,845 | — | — |
| 2007-08-29 | $55.50 | $116.97 | 747,989 | — | — |
| 2007-08-28 | $53.55 | $112.87 | 724,280 | — | — |
| 2007-08-27 | $55.25 | $116.45 | 557,155 | — | — |
| 2007-08-24 | $55.70 | $117.39 | 610,076 | — | — |
| 2007-08-23 | $55.23 | $116.41 | 602,773 | — | — |
| 2007-08-22 | $55.95 | $117.93 | 1,009,314 | — | — |
| 2007-08-21 | $54.26 | $114.36 | 637,278 | — | — |
| 2007-08-20 | $54.86 | $115.64 | 994,285 | — | — |
| 2007-08-17 | $54.42 | $114.70 | 1,140,559 | — | — |
| 2007-08-16 | $53.55 | $112.87 | 1,432,684 | — | — |
| 2007-08-15 | $52.47 | $110.60 | 1,200,889 | — | — |
| 2007-08-14 | $53.93 | $113.66 | 834,886 | — | — |
| 2007-08-13 | $55.15 | $116.23 | 1,147,862 | — | — |
| 2007-08-10 | $55.06 | $116.05 | 1,476,926 | — | — |
| 2007-08-09 | $51.71 | $108.98 | 1,857,324 | — | — |
| 2007-08-08 | $52.60 | $110.86 | 2,612,299 | — | — |
| 2007-08-07 | $52.87 | $111.43 | 1,686,812 | — | — |
| 2007-08-06 | $52.09 | $109.78 | 1,210,627 | — | — |
| 2007-08-03 | $51.68 | $108.92 | 969,412 | — | — |
| 2007-08-02 | $52.60 | $110.86 | 655,377 | — | — |
| 2007-08-01 | $52.01 | $109.62 | 983,912 | — | — |
| 2007-07-31 | $51.85 | $109.28 | 1,032,705 | — | — |
| 2007-07-30 | $52.55 | $110.76 | 938,823 | — | — |
| 2007-07-27 | $51.57 | $108.69 | 1,245,025 | — | — |
| 2007-07-26 | $52.43 | $110.50 | 997,036 | — | — |
| 2007-07-25 | $53.76 | $113.31 | 709,674 | — | — |
| 2007-07-24 | $53.48 | $112.71 | 702,265 | — | — |
| 2007-07-23 | $54.93 | $115.77 | 744,708 | — | — |
| 2007-07-20 | $55.54 | $117.07 | 1,298,052 | — | — |
| 2007-07-19 | $55.05 | $116.03 | 886,431 | — | — |
| 2007-07-18 | $54.09 | $114.00 | 611,452 | — | — |
| 2007-07-17 | $54.35 | $114.56 | 738,040 | — | — |
| 2007-07-16 | $53.92 | $113.64 | 741,003 | — | — |
| 2007-07-13 | $54.23 | $114.30 | 509,949 | — | — |
| 2007-07-12 | $54.44 | $114.74 | 568,374 | — | — |
| 2007-07-11 | $53.10 | $111.91 | 551,334 | — | — |
| 2007-07-10 | $52.67 | $111.02 | 854,149 | — | — |
| 2007-07-09 | $53.29 | $112.31 | 648,391 | — | — |
| 2007-07-06 | $52.82 | $111.33 | 778,154 | — | — |
| 2007-07-05 | $52.46 | $110.56 | 685,542 | — | — |
| 2007-07-03 | $53.12 | $111.95 | 420,089 | — | — |
| 2007-07-02 | $52.36 | $110.36 | 484,018 | — | — |
| 2007-06-29 | $51.54 | $108.63 | 844,200 | — | — |
| 2007-06-28 | $51.60 | $108.77 | 1,052,921 | — | — |
| 2007-06-27 | $50.52 | $106.48 | 1,496,084 | — | — |
| 2007-06-26 | $50.48 | $106.40 | 998,201 | — | — |
| 2007-06-25 | $50.67 | $106.79 | 1,127,434 | — | — |
| 2007-06-22 | $51.38 | $108.29 | 1,115,792 | — | — |
| 2007-06-21 | $52.00 | $109.60 | 1,382,091 | — | — |
| 2007-06-20 | $51.95 | $109.48 | 1,280,377 | — | — |
| 2007-06-19 | $52.50 | $110.66 | 2,458,298 | — | — |
| 2007-06-18 | $50.21 | $105.82 | 1,201,207 | — | — |
| 2007-06-15 | $49.88 | $105.12 | 1,131,880 | — | — |
| 2007-06-14 | $49.70 | $104.74 | 718,353 | — | — |
| 2007-06-13 | $49.28 | $103.87 | 1,027,942 | — | — |
| 2007-06-12 | $48.61 | $102.45 | 1,019,793 | — | — |
| 2007-06-11 | $49.04 | $103.37 | 987,087 | — | — |
| 2007-06-08 | $49.07 | $103.43 | 1,179,932 | — | — |
| 2007-06-07 | $47.99 | $101.14 | 2,083,192 | — | — |
| 2007-06-06 | $47.78 | $100.70 | 1,654,318 | — | — |
| 2007-06-05 | $47.34 | $99.78 | 1,893,099 | — | — |
| 2007-06-04 | $46.99 | $99.05 | 2,038,738 | — | — |
| 2007-06-01 | $45.98 | $96.92 | 3,786,727 | — | — |
| 2007-05-31 | $47.16 | $99.41 | 1,235,500 | — | — |
| 2007-05-30 | $46.91 | $98.87 | 1,376,905 | — | — |
| 2007-05-29 | $46.73 | $98.49 | 544,877 | — | — |
| 2007-05-25 | $46.37 | $97.73 | 717,083 | — | — |
| 2007-05-24 | $46.49 | $97.77 | 1,382,938 | — | — |
| 2007-05-23 | $47.22 | $99.30 | 846,740 | — | — |
| 2007-05-22 | $46.80 | $98.41 | 899,555 | — | — |
| 2007-05-21 | $46.76 | $98.33 | 881,456 | — | — |
| 2007-05-18 | $46.39 | $97.55 | 1,231,478 | — | — |
| 2007-05-17 | $46.27 | $97.30 | 1,104,043 | — | — |
| 2007-05-16 | $46.34 | $97.46 | 1,533,764 | — | — |
| 2007-05-15 | $46.33 | $97.44 | 1,299,746 | — | — |
| 2007-05-14 | $46.95 | $98.73 | 1,147,650 | — | — |
| 2007-05-11 | $46.99 | $98.83 | 1,105,102 | — | — |
| 2007-05-10 | $46.82 | $98.47 | 1,046,253 | — | — |
| 2007-05-09 | $47.55 | $100.00 | 5,302,286 | — | — |
| 2007-05-08 | $46.68 | $98.17 | 1,340,495 | — | — |
| 2007-05-07 | $46.34 | $97.46 | 1,401,990 | — | — |
| 2007-05-04 | $46.25 | $97.26 | 1,827,159 | — | — |
| 2007-05-03 | $46.13 | $97.02 | 2,277,837 | — | — |
| 2007-05-02 | $45.21 | $95.07 | 4,505,186 | — | — |
| 2007-05-01 | $49.50 | $104.09 | 701,736 | — | — |
| 2007-04-30 | $48.52 | $102.03 | 567,528 | — | — |
| 2007-04-27 | $49.68 | $104.47 | 605,631 | — | — |
| 2007-04-26 | $49.57 | $104.25 | 574,725 | — | — |
| 2007-04-25 | $49.13 | $103.32 | 513,124 | — | — |
| 2007-04-24 | $48.57 | $102.14 | 463,273 | — | — |
| 2007-04-23 | $48.18 | $101.31 | 474,492 | — | — |
| 2007-04-20 | $48.35 | $101.67 | 446,126 | — | — |
| 2007-04-19 | $48.02 | $100.99 | 590,178 | — | — |
| 2007-04-18 | $47.54 | $99.98 | 901,884 | — | — |
| 2007-04-17 | $47.85 | $100.63 | 552,921 | — | — |
| 2007-04-16 | $48.30 | $101.57 | 355,843 | — | — |
| 2007-04-13 | $47.81 | $100.54 | 372,460 | — | — |
| 2007-04-12 | $47.40 | $99.68 | 538,209 | — | — |
| 2007-04-11 | $47.29 | $99.44 | 756,139 | — | — |
| 2007-04-10 | $47.72 | $100.36 | 501,905 | — | — |
| 2007-04-09 | $47.95 | $100.83 | 705,970 | — | — |
| 2007-04-05 | $48.29 | $101.55 | 635,902 | — | — |
| 2007-04-04 | $48.29 | $101.55 | 485,923 | — | — |
| 2007-04-03 | $48.63 | $102.26 | 672,206 | — | — |
| 2007-04-02 | $48.33 | $101.63 | 577,477 | — | — |
| 2007-03-30 | $48.14 | $101.23 | 739,839 | — | — |
| 2007-03-29 | $47.59 | $100.08 | 582,134 | — | — |
| 2007-03-28 | $47.47 | $99.82 | 804,509 | — | — |
| 2007-03-27 | $47.44 | $99.76 | 978,196 | — | — |
| 2007-03-26 | $47.98 | $100.89 | 673,052 | — | — |
| 2007-03-23 | $47.49 | $99.86 | 496,931 | — | — |
| 2007-03-22 | $47.34 | $99.56 | 703,959 | — | — |
| 2007-03-21 | $47.22 | $99.30 | 709,886 | — | — |
| 2007-03-20 | $46.46 | $97.69 | 698,772 | — | — |
| 2007-03-19 | $45.82 | $96.36 | 494,390 | — | — |
| 2007-03-16 | $45.02 | $94.67 | 435,542 | — | — |
| 2007-03-15 | $45.46 | $95.61 | 340,495 | — | — |
| 2007-03-14 | $45.10 | $94.83 | 791,702 | — | — |
| 2007-03-13 | $44.93 | $94.50 | 788,421 | — | — |
| 2007-03-12 | $45.40 | $95.47 | 870,872 | — | — |
| 2007-03-09 | $45.28 | $95.23 | 567,104 | — | — |
| 2007-03-08 | $45.28 | $95.23 | 725,550 | — | — |
| 2007-03-07 | $45.22 | $95.09 | 763,230 | — | — |
| 2007-03-06 | $45.65 | $96.01 | 863,357 | — | — |
| 2007-03-05 | $44.13 | $92.81 | 1,106,372 | — | — |
| 2007-03-02 | $44.63 | $93.86 | 762,807 | — | — |
| 2007-03-01 | $45.54 | $95.55 | 1,211,579 | — | — |
| 2007-02-28 | $46.39 | $97.33 | 1,107,218 | — | — |
| 2007-02-27 | $45.95 | $96.40 | 1,011,325 | — | — |
| 2007-02-26 | $47.26 | $99.16 | 591,130 | — | — |
| 2007-02-23 | $47.59 | $99.85 | 488,251 | — | — |
| 2007-02-22 | $47.02 | $98.66 | 953,853 | — | — |
| 2007-02-21 | $47.67 | $100.03 | 765,347 | — | — |
| 2007-02-20 | $48.01 | $100.72 | 904,213 | — | — |
| 2007-02-16 | $47.90 | $100.50 | 688,929 | — | — |
| 2007-02-15 | $48.11 | $100.94 | 961,897 | — | — |
| 2007-02-14 | $47.83 | $100.35 | 1,397,544 | — | — |
| 2007-02-13 | $48.93 | $102.66 | 782,917 | — | — |
| 2007-02-12 | $48.80 | $102.39 | 1,040,855 | — | — |
| 2007-02-09 | $49.85 | $104.59 | 1,158,446 | — | — |
| 2007-02-08 | $49.62 | $104.11 | 852,773 | — | — |
| 2007-02-07 | $49.30 | $103.44 | 1,303,345 | — | — |
| 2007-02-06 | $49.82 | $104.53 | 1,748,412 | — | — |
| 2007-02-05 | $48.76 | $102.31 | 1,610,711 | — | — |
| 2007-02-02 | $48.15 | $101.02 | 1,276,990 | — | — |
| 2007-02-01 | $48.15 | $101.02 | 2,112,405 | — | — |
| 2007-01-31 | $48.01 | $100.74 | 3,030,906 | — | — |
| 2007-01-30 | $45.11 | $94.66 | 806,414 | — | — |
| 2007-01-29 | $44.87 | $94.14 | 601,820 | — | — |
| 2007-01-26 | $45.04 | $94.50 | 932,367 | — | — |
| 2007-01-25 | $44.92 | $94.24 | 1,087,638 | — | — |
| 2007-01-24 | $45.31 | $95.07 | 1,133,467 | — | — |
| 2007-01-23 | $44.93 | $94.26 | 2,029,107 | — | — |
| 2007-01-22 | $45.92 | $96.34 | 759,632 | — | — |
| 2007-01-19 | $46.53 | $97.63 | 947,714 | — | — |
| 2007-01-18 | $46.13 | $96.78 | 1,599,915 | — | — |
| 2007-01-17 | $47.16 | $98.96 | 1,952,053 | — | — |
| 2007-01-16 | $47.73 | $100.15 | 1,196,761 | — | — |
| 2007-01-12 | $48.37 | $101.50 | 1,482,536 | — | — |
| 2007-01-11 | $47.41 | $99.47 | 1,307,472 | — | — |
| 2007-01-10 | $46.30 | $97.13 | 949,831 | — | — |
| 2007-01-09 | $46.16 | $96.86 | 1,118,226 | — | — |
| 2007-01-08 | $45.75 | $95.98 | 1,152,625 | — | — |
| 2007-01-05 | $46.00 | $96.52 | 1,587,214 | — | — |
| 2007-01-04 | $46.13 | $96.80 | 2,593,988 | — | — |
| 2007-01-03 | $44.78 | $93.96 | 1,953,429 | — | — |