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
- 2000-04-07 to 2026-09-03
- 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 | $80.10 | $80.10 | 12,813 | — | — |
| 2007-12-28 | $79.20 | $79.20 | 4,860 | — | — |
| 2007-12-27 | $80.85 | $80.85 | 7,500 | — | — |
| 2007-12-26 | $84.90 | $84.90 | 7,467 | — | — |
| 2007-12-24 | $83.85 | $83.85 | 3,840 | — | — |
| 2007-12-21 | $85.50 | $85.50 | 23,513 | — | — |
| 2007-12-20 | $83.85 | $83.85 | 6,467 | — | — |
| 2007-12-19 | $83.85 | $83.85 | 11,260 | — | — |
| 2007-12-18 | $80.40 | $80.40 | 13,420 | — | — |
| 2007-12-17 | $75.90 | $75.90 | 7,560 | — | — |
| 2007-12-14 | $78.60 | $78.60 | 6,573 | — | — |
| 2007-12-13 | $79.95 | $79.95 | 6,600 | — | — |
| 2007-12-12 | $79.95 | $79.95 | 6,647 | — | — |
| 2007-12-11 | $78.60 | $78.60 | 10,840 | — | — |
| 2007-12-10 | $79.95 | $79.95 | 9,173 | — | — |
| 2007-12-07 | $80.40 | $80.40 | 7,013 | — | — |
| 2007-12-06 | $80.40 | $80.40 | 8,140 | — | — |
| 2007-12-05 | $80.10 | $80.10 | 10,340 | — | — |
| 2007-12-04 | $75.00 | $75.00 | 8,873 | — | — |
| 2007-12-03 | $79.05 | $79.05 | 17,000 | — | — |
| 2007-11-30 | $75.00 | $75.00 | 27,560 | — | — |
| 2007-11-29 | $79.05 | $79.05 | 13,447 | — | — |
| 2007-11-28 | $84.30 | $84.30 | 12,393 | — | — |
| 2007-11-27 | $82.35 | $82.35 | 24,507 | — | — |
| 2007-11-26 | $73.35 | $73.35 | 18,200 | — | — |
| 2007-11-23 | $79.05 | $79.05 | 12,687 | — | — |
| 2007-11-21 | $78.45 | $78.45 | 14,113 | — | — |
| 2007-11-20 | $78.90 | $78.90 | 16,773 | — | — |
| 2007-11-19 | $83.40 | $83.40 | 12,800 | — | — |
| 2007-11-16 | $85.95 | $85.95 | 16,213 | — | — |
| 2007-11-15 | $85.80 | $85.80 | 19,260 | — | — |
| 2007-11-14 | $88.80 | $88.80 | 11,627 | — | — |
| 2007-11-13 | $88.05 | $88.05 | 16,260 | — | — |
| 2007-11-12 | $84.00 | $84.00 | 22,787 | — | — |
| 2007-11-09 | $85.65 | $85.65 | 23,760 | — | — |
| 2007-11-08 | $86.25 | $86.25 | 9,287 | — | — |
| 2007-11-07 | $86.40 | $86.40 | 20,067 | — | — |
| 2007-11-06 | $87.45 | $87.45 | 21,453 | — | — |
| 2007-11-05 | $87.15 | $87.15 | 28,920 | — | — |
| 2007-11-02 | $92.25 | $92.25 | 52,900 | — | — |
| 2007-11-01 | $82.95 | $82.95 | 18,773 | — | — |
| 2007-10-31 | $86.10 | $86.10 | 25,980 | — | — |
| 2007-10-30 | $86.55 | $86.55 | 21,200 | — | — |
| 2007-10-29 | $92.70 | $92.70 | 5,493 | — | — |
| 2007-10-26 | $94.20 | $94.20 | 11,220 | — | — |
| 2007-10-25 | $90.00 | $90.00 | 9,167 | — | — |
| 2007-10-24 | $90.90 | $90.90 | 15,813 | — | — |
| 2007-10-23 | $93.15 | $93.15 | 6,380 | — | — |
| 2007-10-22 | $91.20 | $91.20 | 10,187 | — | — |
| 2007-10-19 | $91.95 | $91.95 | 13,067 | — | — |
| 2007-10-18 | $95.40 | $95.40 | 7,053 | — | — |
| 2007-10-17 | $95.85 | $95.85 | 7,987 | — | — |
| 2007-10-16 | $95.55 | $95.55 | 9,727 | — | — |
| 2007-10-15 | $95.40 | $95.40 | 10,953 | — | — |
| 2007-10-12 | $96.00 | $96.00 | 3,047 | — | — |
| 2007-10-11 | $94.50 | $94.50 | 16,153 | — | — |
| 2007-10-10 | $95.10 | $95.10 | 72,360 | — | — |
| 2007-10-09 | $100.05 | $100.05 | 12,413 | — | — |
| 2007-10-08 | $101.55 | $101.55 | 7,827 | — | — |
| 2007-10-05 | $101.70 | $101.70 | 10,247 | — | — |
| 2007-10-04 | $98.40 | $98.40 | 15,433 | — | — |
| 2007-10-03 | $99.90 | $99.90 | 21,773 | — | — |
| 2007-10-02 | $96.75 | $96.75 | 11,227 | — | — |
| 2007-10-01 | $96.60 | $96.60 | 11,913 | — | — |
| 2007-09-28 | $92.40 | $92.40 | 13,207 | — | — |
| 2007-09-27 | $95.40 | $95.40 | 9,660 | — | — |
| 2007-09-26 | $93.45 | $93.45 | 15,733 | — | — |
| 2007-09-25 | $88.35 | $88.35 | 6,240 | — | — |
| 2007-09-24 | $88.20 | $88.20 | 6,113 | — | — |
| 2007-09-21 | $88.35 | $88.35 | 17,440 | — | — |
| 2007-09-20 | $88.35 | $88.35 | 6,393 | — | — |
| 2007-09-19 | $88.35 | $88.35 | 15,387 | — | — |
| 2007-09-18 | $85.20 | $85.20 | 19,580 | — | — |
| 2007-09-17 | $83.70 | $83.70 | 8,207 | — | — |
| 2007-09-14 | $84.00 | $84.00 | 12,113 | — | — |
| 2007-09-13 | $84.75 | $84.75 | 7,200 | — | — |
| 2007-09-12 | $84.90 | $84.90 | 3,860 | — | — |
| 2007-09-11 | $86.70 | $86.70 | 7,173 | — | — |
| 2007-09-10 | $83.70 | $83.70 | 5,300 | — | — |
| 2007-09-07 | $84.45 | $84.45 | 9,560 | — | — |
| 2007-09-06 | $90.15 | $90.15 | 27,133 | — | — |
| 2007-09-05 | $87.45 | $87.45 | 7,487 | — | — |
| 2007-09-04 | $86.85 | $86.85 | 8,427 | — | — |
| 2007-08-31 | $86.40 | $86.40 | 7,333 | — | — |
| 2007-08-30 | $88.50 | $88.50 | 26,540 | — | — |
| 2007-08-29 | $85.50 | $85.50 | 13,067 | — | — |
| 2007-08-28 | $84.60 | $84.60 | 18,320 | — | — |
| 2007-08-27 | $83.25 | $83.25 | 15,073 | — | — |
| 2007-08-24 | $82.50 | $82.50 | 6,460 | — | — |
| 2007-08-23 | $82.50 | $82.50 | 12,253 | — | — |
| 2007-08-22 | $82.20 | $82.20 | 5,467 | — | — |
| 2007-08-21 | $81.75 | $81.75 | 6,487 | — | — |
| 2007-08-20 | $81.75 | $81.75 | 12,593 | — | — |
| 2007-08-17 | $82.65 | $82.65 | 20,493 | — | — |
| 2007-08-16 | $79.65 | $79.65 | 18,433 | — | — |
| 2007-08-15 | $75.45 | $75.45 | 13,920 | — | — |
| 2007-08-14 | $75.15 | $75.15 | 35,040 | — | — |
| 2007-08-13 | $81.15 | $81.15 | 33,307 | — | — |
| 2007-08-10 | $85.65 | $85.65 | 40,153 | — | — |
| 2007-08-09 | $89.55 | $89.55 | 66,453 | — | — |
| 2007-08-08 | $88.20 | $88.20 | 53,013 | — | — |
| 2007-08-07 | $79.05 | $79.05 | 55,900 | — | — |
| 2007-08-06 | $76.20 | $76.20 | 78,387 | — | — |
| 2007-08-03 | $78.00 | $78.00 | 108,547 | — | — |
| 2007-08-02 | $89.10 | $89.10 | 52,633 | — | — |
| 2007-08-01 | $84.00 | $84.00 | 34,627 | — | — |
| 2007-07-31 | $78.60 | $78.60 | 30,153 | — | — |
| 2007-07-30 | $74.40 | $74.40 | 22,593 | — | — |
| 2007-07-27 | $76.05 | $76.05 | 43,093 | — | — |
| 2007-07-26 | $75.75 | $75.75 | 26,367 | — | — |
| 2007-07-25 | $80.40 | $80.40 | 33,840 | — | — |
| 2007-07-24 | $79.95 | $79.95 | 38,240 | — | — |
| 2007-07-23 | $83.25 | $83.25 | 11,893 | — | — |
| 2007-07-20 | $82.35 | $82.35 | 13,133 | — | — |
| 2007-07-19 | $82.65 | $82.65 | 10,387 | — | — |
| 2007-07-18 | $80.70 | $80.70 | 8,160 | — | — |
| 2007-07-17 | $82.65 | $82.65 | 12,633 | — | — |
| 2007-07-16 | $84.30 | $84.30 | 9,520 | — | — |
| 2007-07-13 | $84.60 | $84.60 | 5,393 | — | — |
| 2007-07-12 | $84.45 | $84.45 | 20,487 | — | — |
| 2007-07-11 | $81.90 | $81.90 | 18,553 | — | — |
| 2007-07-10 | $81.90 | $81.90 | 23,427 | — | — |
| 2007-07-09 | $82.65 | $82.65 | 14,807 | — | — |
| 2007-07-06 | $83.55 | $83.55 | 21,347 | — | — |
| 2007-07-05 | $81.45 | $81.45 | 29,473 | — | — |
| 2007-07-03 | $81.15 | $81.15 | 11,453 | — | — |
| 2007-07-02 | $81.15 | $81.15 | 31,807 | — | — |
| 2007-06-29 | $80.25 | $80.25 | 49,673 | — | — |
| 2007-06-28 | $80.55 | $80.55 | 88,407 | — | — |
| 2007-06-27 | $76.50 | $76.50 | 126,793 | — | — |
| 2007-06-26 | $81.00 | $81.00 | 175,980 | — | — |
| 2007-06-25 | $93.00 | $93.00 | 27,093 | — | — |
| 2007-06-22 | $90.15 | $90.15 | 232,260 | — | — |
| 2007-06-21 | $93.75 | $93.75 | 20,087 | — | — |
| 2007-06-20 | $97.80 | $97.80 | 10,327 | — | — |
| 2007-06-19 | $98.40 | $98.40 | 10,740 | — | — |
| 2007-06-18 | $98.25 | $98.25 | 6,627 | — | — |
| 2007-06-15 | $99.15 | $99.15 | 6,360 | — | — |
| 2007-06-14 | $99.45 | $99.45 | 8,240 | — | — |
| 2007-06-13 | $98.85 | $98.85 | 3,940 | — | — |
| 2007-06-12 | $98.10 | $98.10 | 21,160 | — | — |
| 2007-06-11 | $99.00 | $99.00 | 26,220 | — | — |
| 2007-06-08 | $100.65 | $100.65 | 34,767 | — | — |
| 2007-06-07 | $100.80 | $100.80 | 12,987 | — | — |
| 2007-06-06 | $100.20 | $100.20 | 8,347 | — | — |
| 2007-06-05 | $101.85 | $101.85 | 19,627 | — | — |
| 2007-06-04 | $97.95 | $97.95 | 27,793 | — | — |
| 2007-06-01 | $93.45 | $93.45 | 6,213 | — | — |
| 2007-05-31 | $94.65 | $94.65 | 12,487 | — | — |
| 2007-05-30 | $95.40 | $95.40 | 8,820 | — | — |
| 2007-05-29 | $93.00 | $93.00 | 14,213 | — | — |
| 2007-05-25 | $95.55 | $95.55 | 10,493 | — | — |
| 2007-05-24 | $96.00 | $96.00 | 4,647 | — | — |
| 2007-05-23 | $97.50 | $97.50 | 5,173 | — | — |
| 2007-05-22 | $99.00 | $99.00 | 12,207 | — | — |
| 2007-05-21 | $96.75 | $96.75 | 7,573 | — | — |
| 2007-05-18 | $94.80 | $94.80 | 5,667 | — | — |
| 2007-05-17 | $92.10 | $92.10 | 6,340 | — | — |
| 2007-05-16 | $93.60 | $93.60 | 5,787 | — | — |
| 2007-05-15 | $94.05 | $94.05 | 7,480 | — | — |
| 2007-05-14 | $94.35 | $94.35 | 6,740 | — | — |
| 2007-05-11 | $97.80 | $97.80 | 12,960 | — | — |
| 2007-05-10 | $101.10 | $101.10 | 35,047 | — | — |
| 2007-05-09 | $101.85 | $101.85 | 13,493 | — | — |
| 2007-05-08 | $99.00 | $99.00 | 24,327 | — | — |
| 2007-05-07 | $99.45 | $99.45 | 25,620 | — | — |
| 2007-05-04 | $98.55 | $98.55 | 34,753 | — | — |
| 2007-05-03 | $97.65 | $97.65 | 32,100 | — | — |
| 2007-05-02 | $101.25 | $101.25 | 102,607 | — | — |
| 2007-05-01 | $102.75 | $102.75 | 33,473 | — | — |
| 2007-04-30 | $105.00 | $105.00 | 26,013 | — | — |
| 2007-04-27 | $105.75 | $105.75 | 27,207 | — | — |
| 2007-04-26 | $105.15 | $105.15 | 49,420 | — | — |
| 2007-04-25 | $109.80 | $109.80 | 16,867 | — | — |
| 2007-04-24 | $111.00 | $111.00 | 11,227 | — | — |
| 2007-04-23 | $112.95 | $112.95 | 14,007 | — | — |
| 2007-04-20 | $111.00 | $111.00 | 8,660 | — | — |
| 2007-04-19 | $111.60 | $111.60 | 15,807 | — | — |
| 2007-04-18 | $111.15 | $111.15 | 5,573 | — | — |
| 2007-04-17 | $110.70 | $110.70 | 10,400 | — | — |
| 2007-04-16 | $112.50 | $112.50 | 6,193 | — | — |
| 2007-04-13 | $110.40 | $110.40 | 6,813 | — | — |
| 2007-04-12 | $110.70 | $110.70 | 13,587 | — | — |
| 2007-04-11 | $109.65 | $109.65 | 11,627 | — | — |
| 2007-04-10 | $109.65 | $109.65 | 21,567 | — | — |
| 2007-04-09 | $111.90 | $111.90 | 40,293 | — | — |
| 2007-04-05 | $111.60 | $111.60 | 66,507 | — | — |
| 2007-04-04 | $115.80 | $115.80 | 46,173 | — | — |
| 2007-04-03 | $117.90 | $117.90 | 25,507 | — | — |
| 2007-04-02 | $116.25 | $116.25 | 21,487 | — | — |
| 2007-03-30 | $118.20 | $118.20 | 24,900 | — | — |
| 2007-03-29 | $115.95 | $115.95 | 27,740 | — | — |
| 2007-03-28 | $113.55 | $113.55 | 21,787 | — | — |
| 2007-03-27 | $112.05 | $112.05 | 39,033 | — | — |
| 2007-03-26 | $111.60 | $111.60 | 28,580 | — | — |
| 2007-03-23 | $110.70 | $110.70 | 25,540 | — | — |
| 2007-03-22 | $110.70 | $110.70 | 14,240 | — | — |
| 2007-03-21 | $110.25 | $110.25 | 19,807 | — | — |
| 2007-03-20 | $109.80 | $109.80 | 41,193 | — | — |
| 2007-03-19 | $101.55 | $101.55 | 5,120 | — | — |
| 2007-03-16 | $98.25 | $98.25 | 10,867 | — | — |
| 2007-03-15 | $101.25 | $101.25 | 10,267 | — | — |
| 2007-03-14 | $100.65 | $100.65 | 7,413 | — | — |
| 2007-03-13 | $99.30 | $99.30 | 9,607 | — | — |
| 2007-03-12 | $102.00 | $102.00 | 25,747 | — | — |
| 2007-03-09 | $97.50 | $97.50 | 37,833 | — | — |
| 2007-03-08 | $99.75 | $99.75 | 45,227 | — | — |
| 2007-03-07 | $101.10 | $101.10 | 55,547 | — | — |
| 2007-03-06 | $96.15 | $96.15 | 51,927 | — | — |
| 2007-03-05 | $87.45 | $87.45 | 62,300 | — | — |
| 2007-03-02 | $87.00 | $87.00 | 11,573 | — | — |
| 2007-03-01 | $87.00 | $87.00 | 9,380 | — | — |
| 2007-02-28 | $87.60 | $87.60 | 14,000 | — | — |
| 2007-02-27 | $90.00 | $90.00 | 31,753 | — | — |
| 2007-02-26 | $90.90 | $90.90 | 14,167 | — | — |
| 2007-02-23 | $90.45 | $90.45 | 11,407 | — | — |
| 2007-02-22 | $90.75 | $90.75 | 13,407 | — | — |
| 2007-02-21 | $90.60 | $90.60 | 8,593 | — | — |
| 2007-02-20 | $90.90 | $90.90 | 19,827 | — | — |
| 2007-02-16 | $90.60 | $90.60 | 16,493 | — | — |
| 2007-02-15 | $91.35 | $91.35 | 14,793 | — | — |
| 2007-02-14 | $92.10 | $92.10 | 44,993 | — | — |
| 2007-02-13 | $92.40 | $92.40 | 14,500 | — | — |
| 2007-02-12 | $92.85 | $92.85 | 16,173 | — | — |
| 2007-02-09 | $93.00 | $93.00 | 76,560 | — | — |
| 2007-02-08 | $89.25 | $89.25 | 23,107 | — | — |
| 2007-02-07 | $88.95 | $88.95 | 8,633 | — | — |
| 2007-02-06 | $89.55 | $89.55 | 5,387 | — | — |
| 2007-02-05 | $93.90 | $93.90 | 11,967 | — | — |
| 2007-02-02 | $93.75 | $93.75 | 11,773 | — | — |
| 2007-02-01 | $94.20 | $94.20 | 9,213 | — | — |
| 2007-01-31 | $93.00 | $93.00 | 17,780 | — | — |
| 2007-01-30 | $88.50 | $88.50 | 34,553 | — | — |
| 2007-01-29 | $79.05 | $79.05 | 2,540 | — | — |
| 2007-01-26 | $79.65 | $79.65 | 5,000 | — | — |
| 2007-01-25 | $80.55 | $80.55 | 3,147 | — | — |
| 2007-01-24 | $80.55 | $80.55 | 11,113 | — | — |
| 2007-01-23 | $80.40 | $80.40 | 5,873 | — | — |
| 2007-01-22 | $80.40 | $80.40 | 6,933 | — | — |
| 2007-01-19 | $81.30 | $81.30 | 7,687 | — | — |
| 2007-01-18 | $78.30 | $78.30 | 8,487 | — | — |
| 2007-01-17 | $78.75 | $78.75 | 7,540 | — | — |
| 2007-01-16 | $78.90 | $78.90 | 11,220 | — | — |
| 2007-01-12 | $77.70 | $77.70 | 4,880 | — | — |
| 2007-01-11 | $77.40 | $77.40 | 9,553 | — | — |
| 2007-01-10 | $75.45 | $75.45 | 9,073 | — | — |
| 2007-01-09 | $76.95 | $76.95 | 11,387 | — | — |
| 2007-01-08 | $76.80 | $76.80 | 7,840 | — | — |
| 2007-01-05 | $78.60 | $78.60 | 6,707 | — | — |
| 2007-01-04 | $76.80 | $76.80 | 15,560 | — | — |
| 2007-01-03 | $79.20 | $79.20 | 14,627 | — | — |