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
- 1993-10-22 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 | $64.51 | $256.68 | 168,772 | — | — |
| 2007-12-28 | $64.42 | $256.32 | 165,752 | — | — |
| 2007-12-27 | $64.95 | $258.44 | 312,752 | — | — |
| 2007-12-26 | $77.11 | $263.12 | 261,633 | — | — |
| 2007-12-24 | $73.78 | $251.76 | 43,951 | — | — |
| 2007-12-21 | $71.65 | $244.50 | 208,463 | — | — |
| 2007-12-20 | $71.12 | $242.68 | 128,179 | — | — |
| 2007-12-19 | $70.81 | $241.62 | 123,266 | — | — |
| 2007-12-18 | $70.68 | $241.17 | 129,261 | — | — |
| 2007-12-17 | $69.88 | $238.44 | 166,383 | — | — |
| 2007-12-14 | $72.72 | $248.13 | 204,609 | — | — |
| 2007-12-13 | $73.83 | $251.92 | 173,821 | — | — |
| 2007-12-12 | $73.87 | $252.07 | 190,703 | — | — |
| 2007-12-11 | $74.45 | $254.04 | 145,332 | — | — |
| 2007-12-10 | $79.02 | $269.63 | 96,039 | — | — |
| 2007-12-07 | $77.55 | $264.63 | 77,241 | — | — |
| 2007-12-06 | $78.75 | $268.72 | 147,540 | — | — |
| 2007-12-05 | $75.96 | $259.18 | 147,946 | — | — |
| 2007-12-04 | $76.00 | $259.33 | 122,657 | — | — |
| 2007-12-03 | $77.33 | $263.88 | 87,519 | — | — |
| 2007-11-30 | $78.49 | $267.81 | 206,277 | — | — |
| 2007-11-29 | $77.95 | $266.00 | 107,939 | — | — |
| 2007-11-28 | $77.78 | $265.39 | 142,266 | — | — |
| 2007-11-27 | $75.96 | $259.18 | 208,982 | — | — |
| 2007-11-26 | $75.11 | $256.31 | 162,664 | — | — |
| 2007-11-23 | $79.15 | $270.08 | 37,257 | — | — |
| 2007-11-21 | $78.04 | $266.30 | 174,114 | — | — |
| 2007-11-20 | $78.22 | $266.90 | 177,382 | — | — |
| 2007-11-19 | $78.84 | $269.02 | 191,740 | — | — |
| 2007-11-16 | $79.20 | $270.23 | 197,690 | — | — |
| 2007-11-15 | $81.37 | $277.65 | 170,327 | — | — |
| 2007-11-14 | $82.12 | $280.23 | 131,831 | — | — |
| 2007-11-13 | $83.72 | $285.68 | 117,451 | — | — |
| 2007-11-12 | $80.22 | $273.72 | 209,928 | — | — |
| 2007-11-09 | $80.53 | $274.78 | 152,499 | — | — |
| 2007-11-08 | $81.59 | $278.41 | 180,132 | — | — |
| 2007-11-07 | $80.08 | $273.26 | 137,105 | — | — |
| 2007-11-06 | $84.34 | $287.80 | 99,307 | — | — |
| 2007-11-05 | $82.57 | $281.74 | 107,038 | — | — |
| 2007-11-02 | $83.68 | $285.52 | 148,262 | — | — |
| 2007-11-01 | $85.23 | $290.82 | 178,351 | — | — |
| 2007-10-31 | $87.80 | $299.60 | 132,462 | — | — |
| 2007-10-30 | $87.89 | $299.91 | 242,475 | — | — |
| 2007-10-29 | $87.98 | $300.21 | 73,432 | — | — |
| 2007-10-26 | $89.89 | $306.72 | 84,995 | — | — |
| 2007-10-25 | $88.78 | $302.93 | 100,051 | — | — |
| 2007-10-24 | $88.65 | $302.48 | 115,558 | — | — |
| 2007-10-23 | $88.96 | $303.54 | 88,533 | — | — |
| 2007-10-22 | $87.94 | $300.06 | 151,169 | — | — |
| 2007-10-19 | $86.47 | $295.06 | 127,346 | — | — |
| 2007-10-18 | $89.58 | $305.66 | 87,181 | — | — |
| 2007-10-17 | $90.42 | $308.54 | 130,366 | — | — |
| 2007-10-16 | $90.55 | $308.99 | 119,705 | — | — |
| 2007-10-15 | $90.29 | $308.08 | 94,754 | — | — |
| 2007-10-12 | $92.37 | $315.20 | 119,863 | — | — |
| 2007-10-11 | $91.71 | $312.93 | 116,166 | — | — |
| 2007-10-10 | $92.73 | $316.41 | 262,760 | — | — |
| 2007-10-09 | $92.06 | $314.14 | 117,924 | — | — |
| 2007-10-08 | $92.20 | $314.59 | 69,308 | — | — |
| 2007-10-05 | $92.51 | $315.65 | 154,077 | — | — |
| 2007-10-04 | $90.86 | $310.05 | 133,183 | — | — |
| 2007-10-03 | $90.55 | $308.99 | 206,548 | — | — |
| 2007-10-02 | $91.04 | $310.66 | 150,718 | — | — |
| 2007-10-01 | $89.93 | $306.87 | 165,932 | — | — |
| 2007-09-28 | $88.78 | $302.93 | 99,239 | — | — |
| 2007-09-27 | $89.62 | $305.81 | 112,447 | — | — |
| 2007-09-26 | $89.13 | $304.15 | 165,797 | — | — |
| 2007-09-25 | $91.31 | $305.89 | 109,697 | — | — |
| 2007-09-24 | $92.28 | $309.16 | 136,947 | — | — |
| 2007-09-21 | $92.46 | $309.75 | 184,640 | — | — |
| 2007-09-20 | $93.08 | $311.83 | 139,742 | — | — |
| 2007-09-19 | $94.01 | $314.95 | 331,752 | — | — |
| 2007-09-18 | $94.41 | $316.29 | 274,638 | — | — |
| 2007-09-17 | $91.66 | $307.08 | 247,253 | — | — |
| 2007-09-14 | $91.49 | $306.48 | 161,357 | — | — |
| 2007-09-13 | $91.66 | $307.08 | 73,545 | — | — |
| 2007-09-12 | $90.55 | $303.36 | 59,886 | — | — |
| 2007-09-11 | $91.66 | $307.08 | 100,141 | — | — |
| 2007-09-10 | $89.53 | $299.94 | 105,212 | — | — |
| 2007-09-07 | $90.02 | $301.58 | 154,618 | — | — |
| 2007-09-06 | $92.06 | $308.41 | 124,280 | — | — |
| 2007-09-05 | $92.06 | $308.41 | 100,434 | — | — |
| 2007-09-04 | $92.86 | $311.09 | 85,040 | — | — |
| 2007-08-31 | $91.75 | $307.37 | 166,338 | — | — |
| 2007-08-30 | $91.93 | $307.97 | 100,186 | — | — |
| 2007-08-29 | $91.18 | $305.44 | 117,789 | — | — |
| 2007-08-28 | $89.31 | $299.20 | 176,593 | — | — |
| 2007-08-27 | $90.95 | $304.70 | 192,461 | — | — |
| 2007-08-24 | $92.24 | $309.01 | 174,700 | — | — |
| 2007-08-23 | $93.30 | $312.58 | 247,659 | — | — |
| 2007-08-22 | $93.70 | $313.91 | 215,586 | — | — |
| 2007-08-21 | $92.33 | $309.31 | 237,945 | — | — |
| 2007-08-20 | $90.64 | $303.66 | 304,412 | — | — |
| 2007-08-17 | $90.51 | $303.21 | 359,610 | — | — |
| 2007-08-16 | $88.25 | $295.63 | 368,378 | — | — |
| 2007-08-15 | $84.43 | $282.85 | 318,995 | — | — |
| 2007-08-14 | $85.58 | $286.71 | 168,953 | — | — |
| 2007-08-13 | $88.29 | $295.78 | 112,988 | — | — |
| 2007-08-10 | $90.20 | $302.17 | 266,344 | — | — |
| 2007-08-09 | $86.56 | $289.98 | 303,758 | — | — |
| 2007-08-08 | $89.84 | $300.98 | 291,272 | — | — |
| 2007-08-07 | $87.14 | $291.92 | 194,715 | — | — |
| 2007-08-06 | $86.21 | $288.79 | 205,240 | — | — |
| 2007-08-03 | $83.32 | $279.13 | 114,566 | — | — |
| 2007-08-02 | $87.32 | $292.51 | 182,499 | — | — |
| 2007-08-01 | $84.70 | $283.74 | 206,142 | — | — |
| 2007-07-31 | $83.72 | $280.47 | 99,172 | — | — |
| 2007-07-30 | $85.05 | $284.93 | 174,925 | — | — |
| 2007-07-27 | $84.43 | $282.85 | 161,312 | — | — |
| 2007-07-26 | $87.49 | $293.10 | 466,378 | — | — |
| 2007-07-25 | $88.03 | $294.89 | 173,235 | — | — |
| 2007-07-24 | $87.80 | $294.14 | 291,024 | — | — |
| 2007-07-23 | $89.80 | $300.83 | 122,026 | — | — |
| 2007-07-20 | $91.66 | $307.08 | 151,282 | — | — |
| 2007-07-19 | $93.53 | $313.32 | 56,483 | — | — |
| 2007-07-18 | $93.30 | $312.58 | 114,791 | — | — |
| 2007-07-17 | $93.53 | $313.32 | 69,037 | — | — |
| 2007-07-16 | $93.62 | $313.62 | 156,038 | — | — |
| 2007-07-13 | $94.24 | $315.70 | 73,049 | — | — |
| 2007-07-12 | $93.93 | $314.66 | 190,567 | — | — |
| 2007-07-11 | $92.95 | $311.39 | 86,167 | — | — |
| 2007-07-10 | $93.17 | $312.13 | 130,478 | — | — |
| 2007-07-09 | $95.57 | $320.16 | 106,384 | — | — |
| 2007-07-06 | $95.17 | $318.82 | 89,502 | — | — |
| 2007-07-05 | $95.26 | $319.12 | 74,289 | — | — |
| 2007-07-03 | $94.50 | $316.59 | 49,090 | — | — |
| 2007-07-02 | $94.99 | $318.22 | 136,857 | — | — |
| 2007-06-29 | $92.28 | $309.16 | 139,562 | — | — |
| 2007-06-28 | $92.99 | $311.53 | 160,884 | — | — |
| 2007-06-27 | $93.79 | $314.21 | 268,214 | — | — |
| 2007-06-26 | $92.64 | $304.77 | 121,846 | — | — |
| 2007-06-25 | $92.46 | $304.19 | 195,008 | — | — |
| 2007-06-22 | $94.01 | $309.30 | 217,727 | — | — |
| 2007-06-21 | $93.35 | $307.11 | 156,466 | — | — |
| 2007-06-20 | $92.37 | $303.90 | 310,858 | — | — |
| 2007-06-19 | $93.35 | $307.11 | 170,981 | — | — |
| 2007-06-18 | $92.02 | $302.73 | 194,084 | — | — |
| 2007-06-15 | $93.39 | $307.25 | 312,819 | — | — |
| 2007-06-14 | $91.71 | $301.71 | 142,334 | — | — |
| 2007-06-13 | $92.82 | $305.36 | 158,111 | — | — |
| 2007-06-12 | $91.18 | $299.96 | 295,983 | — | — |
| 2007-06-11 | $92.28 | $303.60 | 132,349 | — | — |
| 2007-06-08 | $92.46 | $304.19 | 111,365 | — | — |
| 2007-06-07 | $91.00 | $299.37 | 222,595 | — | — |
| 2007-06-06 | $92.11 | $303.02 | 160,050 | — | — |
| 2007-06-05 | $93.26 | $306.82 | 187,119 | — | — |
| 2007-06-04 | $93.84 | $308.71 | 156,308 | — | — |
| 2007-06-01 | $92.73 | $305.06 | 189,734 | — | — |
| 2007-05-31 | $92.28 | $303.60 | 161,763 | — | — |
| 2007-05-30 | $92.73 | $305.06 | 100,479 | — | — |
| 2007-05-29 | $91.66 | $301.56 | 114,431 | — | — |
| 2007-05-25 | $90.51 | $297.77 | 87,677 | — | — |
| 2007-05-24 | $90.64 | $298.20 | 117,045 | — | — |
| 2007-05-23 | $92.06 | $302.87 | 190,748 | — | — |
| 2007-05-22 | $92.64 | $304.77 | 108,232 | — | — |
| 2007-05-21 | $91.22 | $300.10 | 111,613 | — | — |
| 2007-05-18 | $90.42 | $297.47 | 196,540 | — | — |
| 2007-05-17 | $91.44 | $300.83 | 107,218 | — | — |
| 2007-05-16 | $93.17 | $306.52 | 126,692 | — | — |
| 2007-05-15 | $93.04 | $306.09 | 198,343 | — | — |
| 2007-05-14 | $94.46 | $310.76 | 62,681 | — | — |
| 2007-05-11 | $95.26 | $313.38 | 136,880 | — | — |
| 2007-05-10 | $93.88 | $308.86 | 113,957 | — | — |
| 2007-05-09 | $95.17 | $313.09 | 106,159 | — | — |
| 2007-05-08 | $93.84 | $308.71 | 95,858 | — | — |
| 2007-05-07 | $93.44 | $307.40 | 62,163 | — | — |
| 2007-05-04 | $93.88 | $308.86 | 98,338 | — | — |
| 2007-05-03 | $94.28 | $310.17 | 74,784 | — | — |
| 2007-05-02 | $94.72 | $311.63 | 77,489 | — | — |
| 2007-05-01 | $93.70 | $308.28 | 189,936 | — | — |
| 2007-04-30 | $92.68 | $304.92 | 152,927 | — | — |
| 2007-04-27 | $94.59 | $311.19 | 94,281 | — | — |
| 2007-04-26 | $94.90 | $312.22 | 38,880 | — | — |
| 2007-04-25 | $94.86 | $312.07 | 102,372 | — | — |
| 2007-04-24 | $94.81 | $311.92 | 321,632 | — | — |
| 2007-04-23 | $94.37 | $310.46 | 126,421 | — | — |
| 2007-04-20 | $93.57 | $307.84 | 95,813 | — | — |
| 2007-04-19 | $93.57 | $307.84 | 94,934 | — | — |
| 2007-04-18 | $94.33 | $310.32 | 84,003 | — | — |
| 2007-04-17 | $95.12 | $312.95 | 105,866 | — | — |
| 2007-04-16 | $95.12 | $312.95 | 233,527 | — | — |
| 2007-04-13 | $94.06 | $309.44 | 181,507 | — | — |
| 2007-04-12 | $92.99 | $305.94 | 111,185 | — | — |
| 2007-04-11 | $92.73 | $305.06 | 137,037 | — | — |
| 2007-04-10 | $94.01 | $309.30 | 98,879 | — | — |
| 2007-04-09 | $94.01 | $309.30 | 79,292 | — | — |
| 2007-04-05 | $95.35 | $313.68 | 85,062 | — | — |
| 2007-04-04 | $95.12 | $312.95 | 127,391 | — | — |
| 2007-04-03 | $96.06 | $316.01 | 323,548 | — | — |
| 2007-04-02 | $94.55 | $311.05 | 319,062 | — | — |
| 2007-03-30 | $93.75 | $308.42 | 170,508 | — | — |
| 2007-03-29 | $93.53 | $307.69 | 188,314 | — | — |
| 2007-03-28 | $94.64 | $305.87 | 277,343 | — | — |
| 2007-03-27 | $94.90 | $306.73 | 311,129 | — | — |
| 2007-03-26 | $95.30 | $308.02 | 131,267 | — | — |
| 2007-03-23 | $96.01 | $310.31 | 84,071 | — | — |
| 2007-03-22 | $95.97 | $310.17 | 208,959 | — | — |
| 2007-03-21 | $96.50 | $311.89 | 176,210 | — | — |
| 2007-03-20 | $94.72 | $306.15 | 135,617 | — | — |
| 2007-03-19 | $93.93 | $303.57 | 111,005 | — | — |
| 2007-03-16 | $93.57 | $302.42 | 175,917 | — | — |
| 2007-03-15 | $93.93 | $303.57 | 115,648 | — | — |
| 2007-03-14 | $92.55 | $299.13 | 218,313 | — | — |
| 2007-03-13 | $91.62 | $296.12 | 254,939 | — | — |
| 2007-03-12 | $92.46 | $298.84 | 140,801 | — | — |
| 2007-03-09 | $92.46 | $298.84 | 108,120 | — | — |
| 2007-03-08 | $90.86 | $293.68 | 267,876 | — | — |
| 2007-03-07 | $91.13 | $294.54 | 386,702 | — | — |
| 2007-03-06 | $90.95 | $293.96 | 952,499 | — | — |
| 2007-03-05 | $88.82 | $287.08 | 225,435 | — | — |
| 2007-03-02 | $89.84 | $290.38 | 142,492 | — | — |
| 2007-03-01 | $91.31 | $295.11 | 222,077 | — | — |
| 2007-02-28 | $91.18 | $294.68 | 249,304 | — | — |
| 2007-02-27 | $90.29 | $291.81 | 180,718 | — | — |
| 2007-02-26 | $92.59 | $299.27 | 202,446 | — | — |
| 2007-02-23 | $93.13 | $300.99 | 138,638 | — | — |
| 2007-02-22 | $95.04 | $307.16 | 185,429 | — | — |
| 2007-02-21 | $95.12 | $307.44 | 164,603 | — | — |
| 2007-02-20 | $95.79 | $309.59 | 90,968 | — | — |
| 2007-02-16 | $95.83 | $309.74 | 99,577 | — | — |
| 2007-02-15 | $95.39 | $308.30 | 86,978 | — | — |
| 2007-02-14 | $95.17 | $307.59 | 96,535 | — | — |
| 2007-02-13 | $96.50 | $311.89 | 103,815 | — | — |
| 2007-02-12 | $95.12 | $307.44 | 93,019 | — | — |
| 2007-02-09 | $97.03 | $313.61 | 184,617 | — | — |
| 2007-02-08 | $98.50 | $318.34 | 161,041 | — | — |
| 2007-02-07 | $98.58 | $318.63 | 254,578 | — | — |
| 2007-02-06 | $96.85 | $313.04 | 109,382 | — | — |
| 2007-02-05 | $95.70 | $309.31 | 140,756 | — | — |
| 2007-02-02 | $94.95 | $306.87 | 74,784 | — | — |
| 2007-02-01 | $95.12 | $307.44 | 57,159 | — | — |
| 2007-01-31 | $94.41 | $305.15 | 123,491 | — | — |
| 2007-01-30 | $94.86 | $306.58 | 80,645 | — | — |
| 2007-01-29 | $94.50 | $305.44 | 101,133 | — | — |
| 2007-01-26 | $94.72 | $306.15 | 257,756 | — | — |
| 2007-01-25 | $93.48 | $302.14 | 156,105 | — | — |
| 2007-01-24 | $93.62 | $302.57 | 527,278 | — | — |
| 2007-01-23 | $93.35 | $301.71 | 614,842 | — | — |
| 2007-01-22 | $96.68 | $312.46 | 67,437 | — | — |
| 2007-01-19 | $97.39 | $314.76 | 70,953 | — | — |
| 2007-01-18 | $96.63 | $312.32 | 81,434 | — | — |
| 2007-01-17 | $96.59 | $312.18 | 106,565 | — | — |
| 2007-01-16 | $96.37 | $311.46 | 117,293 | — | — |
| 2007-01-12 | $95.21 | $307.73 | 129,442 | — | — |
| 2007-01-11 | $94.59 | $305.72 | 125,317 | — | — |
| 2007-01-10 | $93.57 | $302.42 | 130,546 | — | — |
| 2007-01-09 | $94.01 | $303.86 | 126,489 | — | — |
| 2007-01-08 | $93.88 | $303.43 | 121,215 | — | — |
| 2007-01-05 | $94.28 | $304.72 | 108,616 | — | — |
| 2007-01-04 | $97.61 | $315.47 | 91,035 | — | — |
| 2007-01-03 | $98.23 | $317.48 | 218,606 | — | — |