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
- 1994-03-10 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 | $65.79 | $165.34 | 581,933 | — | — |
| 2007-12-28 | $65.39 | $164.34 | 658,400 | — | — |
| 2007-12-27 | $67.49 | $169.60 | 620,814 | — | — |
| 2007-12-26 | $68.62 | $172.44 | 507,301 | — | — |
| 2007-12-24 | $70.03 | $176.00 | 273,901 | — | — |
| 2007-12-21 | $68.39 | $171.86 | 838,877 | — | — |
| 2007-12-20 | $67.66 | $170.04 | 930,790 | — | — |
| 2007-12-19 | $66.58 | $167.32 | 982,956 | — | — |
| 2007-12-18 | $65.59 | $164.83 | 1,245,301 | — | — |
| 2007-12-17 | $65.92 | $165.67 | 1,064,068 | — | — |
| 2007-12-14 | $69.08 | $173.60 | 870,091 | — | — |
| 2007-12-13 | $70.43 | $177.00 | 563,032 | — | — |
| 2007-12-12 | $71.16 | $178.84 | 751,933 | — | — |
| 2007-12-11 | $71.57 | $179.86 | 719,747 | — | — |
| 2007-12-10 | $75.59 | $189.96 | 701,818 | — | — |
| 2007-12-07 | $74.16 | $186.38 | 777,530 | — | — |
| 2007-12-06 | $74.64 | $187.56 | 535,490 | — | — |
| 2007-12-05 | $72.76 | $182.86 | 465,179 | — | — |
| 2007-12-04 | $70.64 | $177.51 | 878,947 | — | — |
| 2007-12-03 | $71.57 | $179.86 | 500,713 | — | — |
| 2007-11-30 | $71.89 | $180.68 | 1,224,024 | — | — |
| 2007-11-29 | $69.64 | $175.02 | 865,554 | — | — |
| 2007-11-28 | $68.97 | $173.32 | 1,036,635 | — | — |
| 2007-11-27 | $66.53 | $167.20 | 2,178,575 | — | — |
| 2007-11-26 | $65.90 | $165.62 | 1,130,600 | — | — |
| 2007-11-23 | $70.18 | $176.37 | 288,266 | — | — |
| 2007-11-21 | $69.14 | $173.77 | 1,113,427 | — | — |
| 2007-11-20 | $70.14 | $176.26 | 890,288 | — | — |
| 2007-11-19 | $71.75 | $180.30 | 605,586 | — | — |
| 2007-11-16 | $73.11 | $183.72 | 1,068,172 | — | — |
| 2007-11-15 | $73.99 | $185.94 | 996,889 | — | — |
| 2007-11-14 | $73.98 | $185.91 | 598,349 | — | — |
| 2007-11-13 | $73.86 | $185.61 | 1,163,757 | — | — |
| 2007-11-12 | $72.64 | $180.70 | 1,465,956 | — | — |
| 2007-11-09 | $72.72 | $180.88 | 1,188,058 | — | — |
| 2007-11-08 | $73.38 | $182.52 | 1,418,434 | — | — |
| 2007-11-07 | $73.93 | $183.90 | 1,050,028 | — | — |
| 2007-11-06 | $76.00 | $189.04 | 872,251 | — | — |
| 2007-11-05 | $75.59 | $188.02 | 1,002,181 | — | — |
| 2007-11-02 | $76.00 | $189.04 | 1,035,231 | — | — |
| 2007-11-01 | $77.09 | $191.75 | 1,103,814 | — | — |
| 2007-10-31 | $79.36 | $197.40 | 1,115,695 | — | — |
| 2007-10-30 | $78.97 | $196.43 | 774,506 | — | — |
| 2007-10-29 | $77.97 | $193.94 | 780,446 | — | — |
| 2007-10-26 | $78.99 | $196.48 | 586,253 | — | — |
| 2007-10-25 | $78.69 | $195.74 | 826,673 | — | — |
| 2007-10-24 | $79.78 | $198.46 | 507,301 | — | — |
| 2007-10-23 | $80.17 | $199.42 | 523,826 | — | — |
| 2007-10-22 | $79.83 | $198.57 | 683,026 | — | — |
| 2007-10-19 | $78.84 | $196.11 | 722,879 | — | — |
| 2007-10-18 | $81.76 | $203.36 | 478,247 | — | — |
| 2007-10-17 | $82.12 | $204.26 | 616,278 | — | — |
| 2007-10-16 | $82.63 | $205.53 | 655,376 | — | — |
| 2007-10-15 | $83.11 | $206.72 | 497,256 | — | — |
| 2007-10-12 | $84.14 | $209.30 | 401,132 | — | — |
| 2007-10-11 | $84.76 | $210.85 | 748,045 | — | — |
| 2007-10-10 | $85.79 | $213.40 | 417,116 | — | — |
| 2007-10-09 | $85.49 | $212.64 | 385,795 | — | — |
| 2007-10-08 | $84.45 | $210.06 | 375,750 | — | — |
| 2007-10-05 | $84.98 | $211.38 | 686,374 | — | — |
| 2007-10-04 | $83.19 | $206.93 | 557,739 | — | — |
| 2007-10-03 | $83.30 | $207.21 | 543,483 | — | — |
| 2007-10-02 | $84.07 | $209.12 | 572,752 | — | — |
| 2007-10-01 | $82.51 | $205.25 | 831,641 | — | — |
| 2007-09-28 | $81.09 | $201.70 | 777,530 | — | — |
| 2007-09-27 | $80.73 | $200.81 | 549,747 | — | — |
| 2007-09-26 | $79.94 | $198.85 | 455,026 | — | — |
| 2007-09-25 | $79.23 | $197.07 | 600,185 | — | — |
| 2007-09-24 | $79.42 | $197.56 | 450,058 | — | — |
| 2007-09-21 | $78.17 | $194.45 | 787,791 | — | — |
| 2007-09-20 | $78.51 | $195.28 | 380,935 | — | — |
| 2007-09-19 | $79.71 | $198.27 | 751,933 | — | — |
| 2007-09-18 | $78.39 | $195.00 | 727,740 | — | — |
| 2007-09-17 | $75.97 | $188.97 | 392,059 | — | — |
| 2007-09-14 | $76.64 | $190.63 | 526,418 | — | — |
| 2007-09-13 | $75.92 | $188.85 | 647,168 | — | — |
| 2007-09-12 | $75.00 | $186.55 | 509,569 | — | — |
| 2007-09-11 | $75.09 | $186.78 | 647,276 | — | — |
| 2007-09-10 | $73.69 | $183.30 | 672,117 | — | — |
| 2007-09-07 | $73.95 | $183.95 | 743,617 | — | — |
| 2007-09-06 | $75.03 | $186.64 | 678,489 | — | — |
| 2007-09-05 | $74.78 | $186.02 | 892,556 | — | — |
| 2007-09-04 | $76.05 | $189.18 | 540,783 | — | — |
| 2007-08-31 | $75.20 | $187.06 | 676,005 | — | — |
| 2007-08-30 | $74.19 | $184.55 | 465,179 | — | — |
| 2007-08-29 | $73.39 | $182.57 | 676,977 | — | — |
| 2007-08-28 | $71.44 | $177.71 | 760,681 | — | — |
| 2007-08-27 | $73.90 | $183.83 | 644,684 | — | — |
| 2007-08-24 | $75.14 | $186.92 | 661,964 | — | — |
| 2007-08-23 | $75.42 | $187.61 | 757,549 | — | — |
| 2007-08-22 | $76.71 | $190.81 | 775,262 | — | — |
| 2007-08-21 | $76.85 | $191.16 | 791,139 | — | — |
| 2007-08-20 | $76.29 | $189.77 | 1,271,330 | — | — |
| 2007-08-17 | $75.10 | $186.80 | 1,193,567 | — | — |
| 2007-08-16 | $75.06 | $185.08 | 1,380,092 | — | — |
| 2007-08-15 | $71.48 | $176.24 | 1,087,829 | — | — |
| 2007-08-14 | $70.73 | $174.39 | 825,161 | — | — |
| 2007-08-13 | $72.66 | $179.16 | 625,675 | — | — |
| 2007-08-10 | $73.09 | $180.21 | 912,537 | — | — |
| 2007-08-09 | $74.13 | $182.77 | 1,123,039 | — | — |
| 2007-08-08 | $74.52 | $183.75 | 932,518 | — | — |
| 2007-08-07 | $71.46 | $176.20 | 1,433,878 | — | — |
| 2007-08-06 | $70.91 | $174.85 | 1,434,634 | — | — |
| 2007-08-03 | $69.24 | $170.72 | 1,055,644 | — | — |
| 2007-08-02 | $70.01 | $172.61 | 1,429,126 | — | — |
| 2007-08-01 | $68.38 | $168.59 | 1,282,887 | — | — |
| 2007-07-31 | $67.73 | $167.00 | 1,058,344 | — | — |
| 2007-07-30 | $68.14 | $168.00 | 823,864 | — | — |
| 2007-07-27 | $67.72 | $166.97 | 1,254,158 | — | — |
| 2007-07-26 | $70.31 | $173.36 | 1,460,232 | — | — |
| 2007-07-25 | $71.45 | $176.17 | 927,226 | — | — |
| 2007-07-24 | $71.81 | $177.06 | 735,300 | — | — |
| 2007-07-23 | $73.28 | $180.69 | 814,792 | — | — |
| 2007-07-20 | $74.38 | $183.39 | 990,409 | — | — |
| 2007-07-19 | $76.40 | $188.39 | 512,485 | — | — |
| 2007-07-18 | $76.09 | $187.61 | 930,574 | — | — |
| 2007-07-17 | $76.97 | $189.78 | 618,762 | — | — |
| 2007-07-16 | $77.53 | $191.17 | 689,074 | — | — |
| 2007-07-13 | $78.43 | $193.39 | 477,491 | — | — |
| 2007-07-12 | $77.52 | $191.15 | 609,798 | — | — |
| 2007-07-11 | $76.74 | $189.21 | 741,024 | — | — |
| 2007-07-10 | $77.27 | $190.53 | 790,059 | — | — |
| 2007-07-09 | $79.16 | $195.19 | 636,259 | — | — |
| 2007-07-06 | $79.26 | $195.44 | 503,197 | — | — |
| 2007-07-05 | $78.83 | $194.37 | 493,908 | — | — |
| 2007-07-03 | $77.85 | $191.95 | 441,850 | — | — |
| 2007-07-02 | $77.78 | $191.79 | 707,111 | — | — |
| 2007-06-29 | $76.31 | $188.16 | 965,891 | — | — |
| 2007-06-28 | $76.61 | $188.89 | 684,538 | — | — |
| 2007-06-27 | $76.81 | $189.39 | 1,013,090 | — | — |
| 2007-06-26 | $75.15 | $185.30 | 946,558 | — | — |
| 2007-06-25 | $76.04 | $187.50 | 820,300 | — | — |
| 2007-06-22 | $76.94 | $189.71 | 1,041,495 | — | — |
| 2007-06-21 | $77.13 | $190.17 | 907,785 | — | — |
| 2007-06-20 | $77.15 | $190.24 | 688,642 | — | — |
| 2007-06-19 | $79.18 | $195.23 | 686,374 | — | — |
| 2007-06-18 | $78.66 | $193.96 | 707,651 | — | — |
| 2007-06-15 | $79.57 | $196.19 | 611,526 | — | — |
| 2007-06-14 | $79.37 | $195.69 | 714,779 | — | — |
| 2007-06-13 | $79.72 | $196.56 | 897,308 | — | — |
| 2007-06-12 | $78.19 | $192.79 | 1,228,236 | — | — |
| 2007-06-11 | $79.91 | $197.04 | 718,559 | — | — |
| 2007-06-08 | $80.84 | $199.32 | 812,200 | — | — |
| 2007-06-07 | $79.40 | $195.78 | 898,604 | — | — |
| 2007-06-06 | $81.79 | $201.67 | 542,727 | — | — |
| 2007-06-05 | $82.37 | $203.09 | 738,432 | — | — |
| 2007-06-04 | $83.94 | $206.97 | 816,520 | — | — |
| 2007-06-01 | $82.76 | $204.07 | 605,910 | — | — |
| 2007-05-31 | $82.59 | $203.64 | 867,175 | — | — |
| 2007-05-30 | $82.60 | $203.66 | 1,185,358 | — | — |
| 2007-05-29 | $79.99 | $197.22 | 1,264,958 | — | — |
| 2007-05-25 | $77.85 | $191.95 | 739,620 | — | — |
| 2007-05-24 | $77.53 | $191.17 | 995,485 | — | — |
| 2007-05-23 | $79.19 | $195.26 | 869,551 | — | — |
| 2007-05-22 | $80.37 | $198.16 | 891,800 | — | — |
| 2007-05-21 | $79.38 | $195.74 | 1,298,980 | — | — |
| 2007-05-18 | $79.30 | $195.53 | 933,274 | — | — |
| 2007-05-17 | $80.13 | $197.59 | 914,373 | — | — |
| 2007-05-16 | $82.23 | $202.75 | 846,654 | — | — |
| 2007-05-15 | $83.62 | $204.55 | 880,243 | — | — |
| 2007-05-14 | $85.40 | $208.92 | 525,446 | — | — |
| 2007-05-11 | $86.13 | $210.71 | 1,040,199 | — | — |
| 2007-05-10 | $86.28 | $211.07 | 664,341 | — | — |
| 2007-05-09 | $87.70 | $214.54 | 499,957 | — | — |
| 2007-05-08 | $86.38 | $211.32 | 619,410 | — | — |
| 2007-05-07 | $87.21 | $213.34 | 415,388 | — | — |
| 2007-05-04 | $86.81 | $212.36 | 723,095 | — | — |
| 2007-05-03 | $88.13 | $215.58 | 390,115 | — | — |
| 2007-05-02 | $88.12 | $215.56 | 731,196 | — | — |
| 2007-05-01 | $87.73 | $214.61 | 1,077,461 | — | — |
| 2007-04-30 | $88.07 | $215.44 | 533,222 | — | — |
| 2007-04-27 | $88.93 | $217.55 | 634,747 | — | — |
| 2007-04-26 | $89.40 | $218.71 | 540,135 | — | — |
| 2007-04-25 | $89.54 | $219.05 | 699,226 | — | — |
| 2007-04-24 | $90.02 | $220.22 | 730,332 | — | — |
| 2007-04-23 | $90.45 | $221.26 | 909,297 | — | — |
| 2007-04-20 | $88.69 | $216.96 | 611,850 | — | — |
| 2007-04-19 | $88.10 | $215.51 | 855,510 | — | — |
| 2007-04-18 | $88.65 | $216.87 | 911,133 | — | — |
| 2007-04-17 | $88.91 | $217.50 | 1,046,031 | — | — |
| 2007-04-16 | $87.21 | $213.34 | 604,182 | — | — |
| 2007-04-13 | $87.29 | $213.54 | 428,673 | — | — |
| 2007-04-12 | $86.29 | $211.09 | 654,512 | — | — |
| 2007-04-11 | $86.79 | $212.32 | 946,990 | — | — |
| 2007-04-10 | $88.00 | $215.26 | 480,084 | — | — |
| 2007-04-09 | $87.10 | $213.07 | 326,176 | — | — |
| 2007-04-05 | $87.00 | $212.82 | 320,020 | — | — |
| 2007-04-04 | $86.80 | $212.34 | 660,560 | — | — |
| 2007-04-03 | $87.06 | $212.97 | 540,243 | — | — |
| 2007-04-02 | $86.49 | $211.57 | 596,945 | — | — |
| 2007-03-30 | $85.51 | $209.19 | 714,131 | — | — |
| 2007-03-29 | $84.20 | $205.98 | 505,141 | — | — |
| 2007-03-28 | $84.10 | $205.73 | 602,238 | — | — |
| 2007-03-27 | $84.26 | $206.11 | 863,394 | — | — |
| 2007-03-26 | $85.40 | $208.92 | 807,880 | — | — |
| 2007-03-23 | $86.51 | $211.62 | 596,513 | — | — |
| 2007-03-22 | $86.29 | $211.09 | 675,897 | — | — |
| 2007-03-21 | $86.01 | $210.42 | 618,762 | — | — |
| 2007-03-20 | $84.71 | $207.22 | 987,168 | — | — |
| 2007-03-19 | $84.46 | $206.61 | 839,417 | — | — |
| 2007-03-16 | $83.95 | $205.36 | 994,189 | — | — |
| 2007-03-15 | $84.86 | $207.58 | 818,140 | — | — |
| 2007-03-14 | $84.40 | $206.47 | 1,322,309 | — | — |
| 2007-03-13 | $84.63 | $207.04 | 5,284,483 | — | — |
| 2007-03-12 | $86.01 | $210.42 | 1,351,686 | — | — |
| 2007-03-09 | $86.24 | $210.96 | 267,205 | — | — |
| 2007-03-08 | $85.20 | $208.42 | 642,848 | — | — |
| 2007-03-07 | $83.33 | $203.85 | 571,024 | — | — |
| 2007-03-06 | $84.84 | $207.54 | 881,215 | — | — |
| 2007-03-05 | $81.89 | $200.34 | 674,601 | — | — |
| 2007-03-02 | $85.14 | $208.29 | 728,496 | — | — |
| 2007-03-01 | $86.45 | $211.48 | 602,994 | — | — |
| 2007-02-28 | $86.66 | $212.00 | 722,015 | — | — |
| 2007-02-27 | $86.38 | $211.30 | 717,911 | — | — |
| 2007-02-26 | $88.78 | $217.19 | 840,389 | — | — |
| 2007-02-23 | $89.11 | $217.98 | 441,310 | — | — |
| 2007-02-22 | $90.67 | $221.81 | 377,479 | — | — |
| 2007-02-21 | $91.59 | $224.05 | 581,393 | — | — |
| 2007-02-20 | $91.63 | $222.56 | 566,056 | — | — |
| 2007-02-16 | $90.97 | $220.94 | 534,734 | — | — |
| 2007-02-15 | $91.81 | $222.98 | 604,398 | — | — |
| 2007-02-14 | $90.90 | $220.78 | 1,128,439 | — | — |
| 2007-02-13 | $92.18 | $223.88 | 1,583,142 | — | — |
| 2007-02-12 | $90.88 | $220.71 | 912,969 | — | — |
| 2007-02-09 | $92.68 | $225.10 | 1,234,177 | — | — |
| 2007-02-08 | $94.46 | $229.41 | 895,472 | — | — |
| 2007-02-07 | $95.66 | $232.34 | 721,907 | — | — |
| 2007-02-06 | $93.48 | $227.03 | 690,262 | — | — |
| 2007-02-05 | $90.09 | $218.80 | 360,738 | — | — |
| 2007-02-02 | $89.44 | $217.23 | 331,252 | — | — |
| 2007-02-01 | $89.14 | $216.51 | 337,625 | — | — |
| 2007-01-31 | $88.45 | $214.82 | 408,692 | — | — |
| 2007-01-30 | $87.77 | $213.18 | 337,733 | — | — |
| 2007-01-29 | $86.86 | $210.95 | 227,891 | — | — |
| 2007-01-26 | $86.53 | $210.17 | 381,367 | — | — |
| 2007-01-25 | $86.25 | $209.47 | 652,784 | — | — |
| 2007-01-24 | $84.79 | $205.94 | 473,279 | — | — |
| 2007-01-23 | $83.92 | $203.82 | 530,954 | — | — |
| 2007-01-22 | $84.58 | $205.42 | 245,496 | — | — |
| 2007-01-19 | $85.63 | $207.96 | 328,876 | — | — |
| 2007-01-18 | $84.26 | $204.63 | 392,815 | — | — |
| 2007-01-17 | $84.26 | $204.63 | 802,371 | — | — |
| 2007-01-16 | $85.11 | $206.70 | 398,108 | — | — |
| 2007-01-12 | $83.84 | $203.62 | 272,389 | — | — |
| 2007-01-11 | $84.12 | $204.30 | 451,894 | — | — |
| 2007-01-10 | $82.98 | $201.53 | 585,929 | — | — |
| 2007-01-09 | $81.08 | $196.92 | 424,785 | — | — |
| 2007-01-08 | $79.59 | $193.30 | 587,765 | — | — |
| 2007-01-05 | $79.40 | $192.85 | 469,175 | — | — |
| 2007-01-04 | $80.76 | $196.13 | 973,236 | — | — |
| 2007-01-03 | $80.57 | $195.68 | 610,122 | — | — |