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
- 2002-01-29 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 | $81.75 | $84.70 | 5,286 | — | — |
| 2007-12-28 | $74.14 | $76.82 | 1,452 | — | — |
| 2007-12-27 | $73.19 | $75.83 | 2,062 | — | — |
| 2007-12-26 | $65.59 | $67.95 | 1,331 | — | — |
| 2007-12-24 | $70.34 | $72.88 | 268 | — | — |
| 2007-12-21 | $74.14 | $76.82 | 679 | — | — |
| 2007-12-20 | $72.24 | $74.85 | 1,557 | — | — |
| 2007-12-19 | $77.95 | $80.76 | 2,062 | — | — |
| 2007-12-18 | $77.95 | $80.76 | 1,567 | — | — |
| 2007-12-17 | $65.59 | $67.95 | 1,357 | — | — |
| 2007-12-14 | $72.24 | $74.85 | 289 | — | — |
| 2007-12-13 | $63.69 | $65.98 | 74 | — | — |
| 2007-12-12 | $63.69 | $65.98 | 16 | — | — |
| 2007-12-11 | $70.34 | $72.88 | 237 | — | — |
| 2007-12-10 | $66.54 | $68.94 | 500 | — | — |
| 2007-12-07 | $67.11 | $69.53 | 237 | — | — |
| 2007-12-06 | $70.34 | $72.88 | 274 | — | — |
| 2007-12-05 | $71.29 | $73.86 | 384 | — | — |
| 2007-12-04 | $67.49 | $69.92 | 2,062 | — | — |
| 2007-12-03 | $73.19 | $75.83 | 100 | — | — |
| 2007-11-30 | $73.19 | $75.83 | 1,436 | — | — |
| 2007-11-29 | $71.29 | $73.86 | 921 | — | — |
| 2007-11-28 | $71.29 | $73.86 | 1,052 | — | — |
| 2007-11-27 | $66.54 | $68.94 | 63 | — | — |
| 2007-11-26 | $66.54 | $68.94 | 1,988 | — | — |
| 2007-11-23 | $72.05 | $74.65 | 0 | — | — |
| 2007-11-21 | $72.05 | $74.65 | 26 | — | — |
| 2007-11-20 | $71.29 | $73.86 | 400 | — | — |
| 2007-11-19 | $68.63 | $71.11 | 1,299 | — | — |
| 2007-11-16 | $76.05 | $78.79 | 1,752 | — | — |
| 2007-11-15 | $76.05 | $78.79 | 458 | — | — |
| 2007-11-14 | $76.05 | $78.79 | 2,346 | — | — |
| 2007-11-13 | $72.24 | $74.85 | 5,134 | — | — |
| 2007-11-12 | $76.05 | $78.79 | 305 | — | — |
| 2007-11-09 | $85.55 | $88.64 | 121 | — | — |
| 2007-11-08 | $88.40 | $91.59 | 126 | — | — |
| 2007-11-07 | $87.45 | $90.61 | 110 | — | — |
| 2007-11-06 | $92.21 | $95.53 | 1,699 | — | — |
| 2007-11-05 | $93.16 | $96.51 | 11,625 | — | — |
| 2007-11-02 | $93.16 | $96.51 | 7,169 | — | — |
| 2007-11-01 | $89.35 | $92.58 | 231 | — | — |
| 2007-10-31 | $85.55 | $88.64 | 773 | — | — |
| 2007-10-30 | $89.35 | $92.58 | 3,351 | — | — |
| 2007-10-29 | $93.16 | $96.51 | 13,155 | — | — |
| 2007-10-26 | $114.07 | $118.18 | 247 | — | — |
| 2007-10-25 | $114.07 | $118.18 | 2,262 | — | — |
| 2007-10-24 | $109.32 | $113.26 | 126 | — | — |
| 2007-10-23 | $114.26 | $118.38 | 21 | — | — |
| 2007-10-22 | $119.77 | $124.09 | 316 | — | — |
| 2007-10-19 | $119.77 | $124.09 | 158 | — | — |
| 2007-10-18 | $118.82 | $123.11 | 405 | — | — |
| 2007-10-17 | $117.87 | $122.12 | 352 | — | — |
| 2007-10-16 | $118.82 | $123.11 | 363 | — | — |
| 2007-10-15 | $127.38 | $131.97 | 26 | — | — |
| 2007-10-12 | $127.38 | $131.97 | 347 | — | — |
| 2007-10-11 | $128.33 | $132.95 | 347 | — | — |
| 2007-10-10 | $131.18 | $135.91 | 32 | — | — |
| 2007-10-09 | $131.18 | $135.91 | 89 | — | — |
| 2007-10-08 | $133.08 | $137.88 | 100 | — | — |
| 2007-10-05 | $126.05 | $130.59 | 268 | — | — |
| 2007-10-04 | $125.48 | $130.00 | 105 | — | — |
| 2007-10-03 | $128.33 | $132.95 | 910 | — | — |
| 2007-10-02 | $127.38 | $131.97 | 1,657 | — | — |
| 2007-10-01 | $127.38 | $131.97 | 1,699 | — | — |
| 2007-09-28 | $132.89 | $137.68 | 247 | — | — |
| 2007-09-27 | $127.57 | $132.17 | 11 | — | — |
| 2007-09-26 | $132.13 | $136.89 | 1,189 | — | — |
| 2007-09-25 | $125.67 | $130.20 | 221 | — | — |
| 2007-09-24 | $134.98 | $139.85 | 0 | — | — |
| 2007-09-21 | $134.98 | $139.85 | 2,998 | — | — |
| 2007-09-20 | $128.33 | $132.95 | 11 | — | — |
| 2007-09-19 | $128.33 | $132.95 | 63 | — | — |
| 2007-09-18 | $131.75 | $136.50 | 53 | — | — |
| 2007-09-17 | $132.13 | $136.89 | 1,189 | — | — |
| 2007-09-14 | $128.33 | $132.95 | 116 | — | — |
| 2007-09-13 | $131.18 | $135.91 | 189 | — | — |
| 2007-09-12 | $127.38 | $131.97 | 126 | — | — |
| 2007-09-11 | $127.38 | $131.97 | 926 | — | — |
| 2007-09-10 | $133.08 | $137.88 | 0 | — | — |
| 2007-09-07 | $133.08 | $137.88 | 421 | — | — |
| 2007-09-06 | $134.98 | $139.85 | 37 | — | — |
| 2007-09-05 | $133.08 | $137.88 | 174 | — | — |
| 2007-09-04 | $126.81 | $131.38 | 147 | — | — |
| 2007-08-31 | $133.08 | $137.88 | 42 | — | — |
| 2007-08-30 | $126.43 | $130.98 | 237 | — | — |
| 2007-08-29 | $126.43 | $130.98 | 237 | — | — |
| 2007-08-28 | $133.08 | $137.88 | 0 | — | — |
| 2007-08-27 | $133.08 | $137.88 | 158 | — | — |
| 2007-08-24 | $125.48 | $130.00 | 886 | — | — |
| 2007-08-23 | $123.57 | $128.03 | 0 | — | — |
| 2007-08-22 | $123.57 | $128.03 | 216 | — | — |
| 2007-08-21 | $129.28 | $133.94 | 129 | — | — |
| 2007-08-20 | $125.48 | $130.00 | 470 | — | — |
| 2007-08-17 | $123.57 | $128.03 | 21 | — | — |
| 2007-08-16 | $133.08 | $137.88 | 53 | — | — |
| 2007-08-15 | $133.08 | $137.88 | 214 | — | — |
| 2007-08-14 | $131.18 | $135.91 | 103 | — | — |
| 2007-08-13 | $123.57 | $128.03 | 55 | — | — |
| 2007-08-10 | $119.77 | $124.09 | 154 | — | — |
| 2007-08-09 | $121.67 | $126.06 | 776 | — | — |
| 2007-08-08 | $123.57 | $128.03 | 739 | — | — |
| 2007-08-07 | $123.57 | $128.03 | 209 | — | — |
| 2007-08-06 | $127.38 | $131.97 | 858 | — | — |
| 2007-08-03 | $131.18 | $135.91 | 3,156 | — | — |
| 2007-08-02 | $138.78 | $143.79 | 502 | — | — |
| 2007-08-01 | $136.88 | $141.82 | 139 | — | — |
| 2007-07-31 | $136.88 | $141.82 | 114 | — | — |
| 2007-07-30 | $136.88 | $141.82 | 179 | — | — |
| 2007-07-27 | $136.88 | $141.82 | 421 | — | — |
| 2007-07-26 | $138.78 | $143.79 | 197 | — | — |
| 2007-07-25 | $144.49 | $149.70 | 907 | — | — |
| 2007-07-24 | $144.49 | $149.70 | 816 | — | — |
| 2007-07-23 | $146.39 | $151.67 | 375 | — | — |
| 2007-07-20 | $146.39 | $151.67 | 466 | — | — |
| 2007-07-19 | $144.49 | $149.70 | 53 | — | — |
| 2007-07-18 | $144.49 | $149.70 | 505 | — | — |
| 2007-07-17 | $146.39 | $151.67 | 216 | — | — |
| 2007-07-16 | $144.49 | $149.70 | 1,330 | — | — |
| 2007-07-13 | $140.68 | $145.76 | 477 | — | — |
| 2007-07-12 | $136.88 | $141.82 | 1,206 | — | — |
| 2007-07-11 | $136.88 | $141.82 | 300 | — | — |
| 2007-07-10 | $136.88 | $141.82 | 218 | — | — |
| 2007-07-09 | $138.78 | $143.79 | 370 | — | — |
| 2007-07-06 | $140.68 | $145.76 | 434 | — | — |
| 2007-07-05 | $136.88 | $141.82 | 9,854 | — | — |
| 2007-07-03 | $142.59 | $147.73 | 134 | — | — |
| 2007-07-02 | $144.49 | $149.70 | 1,379 | — | — |
| 2007-06-29 | $142.59 | $147.73 | 1,771 | — | — |
| 2007-06-28 | $140.68 | $145.76 | 170 | — | — |
| 2007-06-27 | $142.59 | $147.73 | 3,710 | — | — |
| 2007-06-26 | $138.78 | $143.79 | 9,000 | — | — |
| 2007-06-25 | $144.49 | $149.70 | 1,305 | — | — |
| 2007-06-22 | $142.59 | $147.73 | 237 | — | — |
| 2007-06-21 | $140.68 | $145.76 | 232 | — | — |
| 2007-06-20 | $140.68 | $145.76 | 26 | — | — |
| 2007-06-19 | $140.68 | $145.76 | 752 | — | — |
| 2007-06-18 | $136.88 | $141.82 | 1,070 | — | — |
| 2007-06-15 | $138.78 | $143.79 | 7,295 | — | — |
| 2007-06-14 | $146.39 | $151.67 | 381 | — | — |
| 2007-06-13 | $148.29 | $153.64 | 384 | — | — |
| 2007-06-12 | $146.39 | $151.67 | 1,313 | — | — |
| 2007-06-11 | $148.29 | $153.64 | 133 | — | — |
| 2007-06-08 | $152.09 | $157.58 | 242 | — | — |
| 2007-06-07 | $152.09 | $157.58 | 4,417 | — | — |
| 2007-06-06 | $131.18 | $135.91 | 460 | — | — |
| 2007-06-05 | $131.18 | $135.91 | 142 | — | — |
| 2007-06-04 | $133.08 | $137.88 | 457 | — | — |
| 2007-06-01 | $133.08 | $137.88 | 756 | — | — |
| 2007-05-31 | $138.78 | $143.79 | 497 | — | — |
| 2007-05-30 | $134.98 | $139.85 | 195 | — | — |
| 2007-05-29 | $136.88 | $141.82 | 648 | — | — |
| 2007-05-25 | $131.18 | $135.91 | 204 | — | — |
| 2007-05-24 | $131.18 | $135.91 | 619 | — | — |
| 2007-05-23 | $133.08 | $137.88 | 288 | — | — |
| 2007-05-22 | $129.28 | $133.94 | 601 | — | — |
| 2007-05-21 | $127.38 | $131.97 | 187 | — | — |
| 2007-05-18 | $131.18 | $135.91 | 539 | — | — |
| 2007-05-17 | $131.18 | $135.91 | 1,105 | — | — |
| 2007-05-16 | $133.08 | $137.88 | 2,395 | — | — |
| 2007-05-15 | $133.08 | $137.88 | 1,082 | — | — |
| 2007-05-14 | $127.38 | $131.97 | 1,117 | — | — |
| 2007-05-11 | $129.28 | $133.94 | 1,321 | — | — |
| 2007-05-10 | $131.18 | $135.91 | 986 | — | — |
| 2007-05-09 | $133.08 | $137.88 | 1,363 | — | — |
| 2007-05-08 | $133.08 | $137.88 | 1,225 | — | — |
| 2007-05-07 | $134.98 | $139.85 | 538 | — | — |
| 2007-05-04 | $134.98 | $139.85 | 204 | — | — |
| 2007-05-03 | $134.98 | $139.85 | 267 | — | — |
| 2007-05-02 | $134.98 | $139.85 | 823 | — | — |
| 2007-05-01 | $136.88 | $141.82 | 176 | — | — |
| 2007-04-30 | $134.98 | $139.85 | 333 | — | — |
| 2007-04-27 | $136.88 | $141.82 | 608 | — | — |
| 2007-04-26 | $136.88 | $141.82 | 656 | — | — |
| 2007-04-25 | $138.78 | $143.79 | 631 | — | — |
| 2007-04-24 | $138.78 | $143.79 | 974 | — | — |
| 2007-04-23 | $140.68 | $145.76 | 204 | — | — |
| 2007-04-20 | $140.68 | $145.76 | 108 | — | — |
| 2007-04-19 | $140.68 | $145.76 | 95 | — | — |
| 2007-04-18 | $140.68 | $145.76 | 101 | — | — |
| 2007-04-17 | $136.88 | $141.82 | 745 | — | — |
| 2007-04-16 | $140.68 | $145.76 | 1,077 | — | — |
| 2007-04-13 | $136.88 | $141.82 | 57 | — | — |
| 2007-04-12 | $134.98 | $139.85 | 531 | — | — |
| 2007-04-11 | $131.18 | $135.91 | 1,823 | — | — |
| 2007-04-10 | $138.78 | $143.79 | 1,550 | — | — |
| 2007-04-09 | $138.78 | $143.79 | 351 | — | — |
| 2007-04-05 | $146.39 | $151.67 | 346 | — | — |
| 2007-04-04 | $144.49 | $149.70 | 151 | — | — |
| 2007-04-03 | $144.49 | $149.70 | 643 | — | — |
| 2007-04-02 | $142.59 | $147.73 | 679 | — | — |
| 2007-03-30 | $150.19 | $155.61 | 857 | — | — |
| 2007-03-29 | $150.19 | $155.61 | 434 | — | — |
| 2007-03-28 | $150.19 | $155.61 | 122 | — | — |
| 2007-03-27 | $150.19 | $155.61 | 15 | — | — |
| 2007-03-26 | $150.19 | $155.61 | 106 | — | — |
| 2007-03-23 | $148.29 | $153.64 | 375 | — | — |
| 2007-03-22 | $152.09 | $157.58 | 132 | — | — |
| 2007-03-21 | $152.09 | $157.58 | 239 | — | — |
| 2007-03-20 | $152.09 | $157.58 | 539 | — | — |
| 2007-03-19 | $152.09 | $157.58 | 371 | — | — |
| 2007-03-16 | $148.29 | $153.64 | 217 | — | — |
| 2007-03-15 | $152.09 | $157.58 | 127 | — | — |
| 2007-03-14 | $152.09 | $157.58 | 107 | — | — |
| 2007-03-13 | $150.19 | $155.61 | 399 | — | — |
| 2007-03-12 | $155.89 | $161.51 | 472 | — | — |
| 2007-03-09 | $150.19 | $155.61 | 510 | — | — |
| 2007-03-08 | $155.89 | $161.51 | 264 | — | — |
| 2007-03-07 | $155.89 | $161.51 | 79 | — | — |
| 2007-03-06 | $157.79 | $163.48 | 108 | — | — |
| 2007-03-05 | $153.99 | $159.54 | 295 | — | — |
| 2007-03-02 | $157.79 | $163.48 | 506 | — | — |
| 2007-03-01 | $157.79 | $163.48 | 209 | — | — |
| 2007-02-28 | $159.70 | $165.45 | 561 | — | — |
| 2007-02-27 | $163.50 | $169.39 | 1,953 | — | — |
| 2007-02-26 | $173.00 | $179.24 | 504 | — | — |
| 2007-02-23 | $178.71 | $185.15 | 2,054 | — | — |
| 2007-02-22 | $171.10 | $177.27 | 1,565 | — | — |
| 2007-02-21 | $169.20 | $175.30 | 1,565 | — | — |
| 2007-02-20 | $171.10 | $177.27 | 2,729 | — | — |
| 2007-02-16 | $195.82 | $202.88 | 936 | — | — |
| 2007-02-15 | $193.92 | $200.91 | 926 | — | — |
| 2007-02-14 | $186.31 | $193.03 | 56 | — | — |
| 2007-02-13 | $190.11 | $196.97 | 107 | — | — |
| 2007-02-12 | $193.92 | $200.91 | 584 | — | — |
| 2007-02-09 | $190.11 | $196.97 | 1,539 | — | — |
| 2007-02-08 | $190.11 | $196.97 | 424 | — | — |
| 2007-02-07 | $192.02 | $198.94 | 156 | — | — |
| 2007-02-06 | $199.62 | $206.82 | 946 | — | — |
| 2007-02-05 | $199.62 | $206.82 | 207 | — | — |
| 2007-02-02 | $203.42 | $210.76 | 2,077 | — | — |
| 2007-02-01 | $201.52 | $208.79 | 1,362 | — | — |
| 2007-01-31 | $195.82 | $202.88 | 560 | — | — |
| 2007-01-30 | $193.92 | $200.91 | 1,543 | — | — |
| 2007-01-29 | $188.21 | $195.00 | 550 | — | — |
| 2007-01-26 | $188.21 | $195.00 | 1,308 | — | — |
| 2007-01-25 | $174.90 | $181.21 | 1,107 | — | — |
| 2007-01-24 | $163.50 | $169.39 | 2,501 | — | — |
| 2007-01-23 | $159.70 | $165.45 | 1,440 | — | — |
| 2007-01-22 | $163.50 | $169.39 | 1,857 | — | — |
| 2007-01-19 | $167.30 | $173.33 | 1,657 | — | — |
| 2007-01-18 | $165.40 | $171.36 | 1,310 | — | — |
| 2007-01-17 | $174.90 | $181.21 | 1,147 | — | — |
| 2007-01-16 | $176.81 | $183.18 | 958 | — | — |
| 2007-01-12 | $182.51 | $189.09 | 1,831 | — | — |
| 2007-01-11 | $197.72 | $204.85 | 1,931 | — | — |
| 2007-01-10 | $203.42 | $210.76 | 628 | — | — |
| 2007-01-09 | $199.62 | $206.82 | 1,733 | — | — |
| 2007-01-08 | $188.21 | $195.00 | 4,162 | — | — |
| 2007-01-05 | $195.82 | $202.88 | 1,241 | — | — |
| 2007-01-04 | $203.42 | $210.76 | 2,283 | — | — |
| 2007-01-03 | $207.22 | $214.70 | 5,046 | — | — |