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
- 1988-10-05 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 | $56.90 | $63.45 | 541,000 | — | — |
| 2007-12-28 | $57.35 | $63.95 | 570,600 | — | — |
| 2007-12-27 | $57.63 | $64.26 | 765,100 | — | — |
| 2007-12-26 | $58.12 | $64.81 | 539,600 | — | — |
| 2007-12-24 | $57.52 | $64.14 | 251,200 | — | — |
| 2007-12-21 | $56.99 | $63.55 | 1,438,600 | — | — |
| 2007-12-20 | $56.20 | $62.67 | 711,600 | — | — |
| 2007-12-19 | $56.55 | $63.06 | 869,600 | — | — |
| 2007-12-18 | $56.42 | $62.92 | 1,635,800 | — | — |
| 2007-12-17 | $57.18 | $63.76 | 852,700 | — | — |
| 2007-12-14 | $59.45 | $66.29 | 977,100 | — | — |
| 2007-12-13 | $60.38 | $67.33 | 1,027,300 | — | — |
| 2007-12-12 | $60.95 | $67.97 | 1,259,500 | — | — |
| 2007-12-11 | $62.13 | $69.28 | 883,900 | — | — |
| 2007-12-10 | $63.60 | $70.92 | 777,900 | — | — |
| 2007-12-07 | $64.62 | $72.06 | 547,600 | — | — |
| 2007-12-06 | $64.29 | $71.69 | 1,021,900 | — | — |
| 2007-12-05 | $63.19 | $70.47 | 1,422,800 | — | — |
| 2007-12-04 | $61.13 | $68.17 | 857,300 | — | — |
| 2007-12-03 | $59.96 | $66.86 | 975,400 | — | — |
| 2007-11-30 | $61.10 | $67.72 | 1,048,800 | — | — |
| 2007-11-29 | $60.24 | $66.77 | 1,003,600 | — | — |
| 2007-11-28 | $59.14 | $65.55 | 833,300 | — | — |
| 2007-11-27 | $56.77 | $62.92 | 1,163,700 | — | — |
| 2007-11-26 | $57.30 | $63.51 | 626,300 | — | — |
| 2007-11-23 | $58.18 | $64.49 | 266,700 | — | — |
| 2007-11-21 | $57.40 | $63.62 | 675,700 | — | — |
| 2007-11-20 | $58.91 | $65.29 | 881,700 | — | — |
| 2007-11-19 | $60.56 | $67.12 | 739,300 | — | — |
| 2007-11-16 | $62.43 | $69.20 | 1,175,400 | — | — |
| 2007-11-15 | $62.50 | $69.27 | 661,500 | — | — |
| 2007-11-14 | $63.90 | $70.83 | 592,900 | — | — |
| 2007-11-13 | $63.81 | $70.73 | 653,200 | — | — |
| 2007-11-12 | $64.33 | $71.30 | 567,900 | — | — |
| 2007-11-09 | $64.75 | $71.77 | 652,700 | — | — |
| 2007-11-08 | $66.39 | $73.59 | 749,200 | — | — |
| 2007-11-07 | $65.53 | $72.63 | 1,399,400 | — | — |
| 2007-11-06 | $69.28 | $76.79 | 891,300 | — | — |
| 2007-11-05 | $69.63 | $77.18 | 736,800 | — | — |
| 2007-11-02 | $71.45 | $79.19 | 853,800 | — | — |
| 2007-11-01 | $72.28 | $80.11 | 1,176,300 | — | — |
| 2007-10-31 | $74.74 | $82.84 | 926,200 | — | — |
| 2007-10-30 | $71.51 | $79.26 | 725,300 | — | — |
| 2007-10-29 | $69.45 | $76.98 | 532,000 | — | — |
| 2007-10-26 | $70.06 | $77.65 | 536,100 | — | — |
| 2007-10-25 | $69.85 | $77.42 | 778,900 | — | — |
| 2007-10-24 | $69.23 | $76.73 | 778,600 | — | — |
| 2007-10-23 | $70.39 | $78.02 | 693,100 | — | — |
| 2007-10-22 | $71.45 | $79.19 | 980,100 | — | — |
| 2007-10-19 | $70.16 | $77.76 | 775,500 | — | — |
| 2007-10-18 | $73.10 | $81.02 | 780,500 | — | — |
| 2007-10-17 | $73.97 | $81.99 | 2,402,700 | — | — |
| 2007-10-16 | $69.31 | $76.82 | 635,700 | — | — |
| 2007-10-15 | $68.22 | $75.61 | 770,100 | — | — |
| 2007-10-12 | $69.83 | $77.40 | 682,600 | — | — |
| 2007-10-11 | $69.06 | $76.54 | 889,300 | — | — |
| 2007-10-10 | $68.71 | $76.16 | 1,117,300 | — | — |
| 2007-10-09 | $67.63 | $74.96 | 707,700 | — | — |
| 2007-10-08 | $69.41 | $76.93 | 483,100 | — | — |
| 2007-10-05 | $69.46 | $76.99 | 787,400 | — | — |
| 2007-10-04 | $67.00 | $74.26 | 572,600 | — | — |
| 2007-10-03 | $67.43 | $74.74 | 621,800 | — | — |
| 2007-10-02 | $67.85 | $75.20 | 664,300 | — | — |
| 2007-10-01 | $66.98 | $74.24 | 1,299,600 | — | — |
| 2007-09-28 | $64.35 | $71.32 | 619,800 | — | — |
| 2007-09-27 | $64.09 | $71.04 | 595,200 | — | — |
| 2007-09-26 | $63.72 | $70.63 | 730,100 | — | — |
| 2007-09-25 | $64.09 | $71.04 | 1,086,600 | — | — |
| 2007-09-24 | $63.41 | $70.28 | 537,900 | — | — |
| 2007-09-21 | $63.96 | $70.89 | 875,800 | — | — |
| 2007-09-20 | $63.73 | $70.64 | 1,237,600 | — | — |
| 2007-09-19 | $64.14 | $71.09 | 972,500 | — | — |
| 2007-09-18 | $62.85 | $69.66 | 1,668,100 | — | — |
| 2007-09-17 | $61.43 | $68.09 | 696,700 | — | — |
| 2007-09-14 | $63.38 | $70.25 | 729,600 | — | — |
| 2007-09-13 | $63.52 | $70.40 | 1,256,000 | — | — |
| 2007-09-12 | $62.88 | $69.69 | 1,051,500 | — | — |
| 2007-09-11 | $62.90 | $69.72 | 839,100 | — | — |
| 2007-09-10 | $62.70 | $69.50 | 1,120,500 | — | — |
| 2007-09-07 | $63.93 | $70.86 | 925,900 | — | — |
| 2007-09-06 | $66.08 | $73.24 | 1,128,000 | — | — |
| 2007-09-05 | $66.38 | $73.57 | 1,480,900 | — | — |
| 2007-09-04 | $67.42 | $74.73 | 1,203,900 | — | — |
| 2007-08-31 | $70.26 | $77.87 | 1,101,300 | — | — |
| 2007-08-30 | $68.68 | $76.12 | 1,404,300 | — | — |
| 2007-08-29 | $70.97 | $78.66 | 1,083,300 | — | — |
| 2007-08-28 | $72.07 | $79.88 | 730,500 | — | — |
| 2007-08-27 | $72.60 | $80.47 | 409,600 | — | — |
| 2007-08-24 | $73.38 | $81.33 | 518,800 | — | — |
| 2007-08-23 | $72.81 | $80.70 | 593,700 | — | — |
| 2007-08-22 | $72.62 | $80.49 | 737,500 | — | — |
| 2007-08-21 | $72.36 | $80.20 | 781,500 | — | — |
| 2007-08-20 | $73.81 | $81.81 | 530,400 | — | — |
| 2007-08-17 | $73.90 | $81.91 | 778,100 | — | — |
| 2007-08-16 | $71.75 | $79.53 | 1,234,100 | — | — |
| 2007-08-15 | $73.33 | $81.28 | 1,138,700 | — | — |
| 2007-08-14 | $74.14 | $82.18 | 972,500 | — | — |
| 2007-08-13 | $76.54 | $84.84 | 1,586,900 | — | — |
| 2007-08-10 | $73.39 | $81.34 | 2,135,800 | — | — |
| 2007-08-09 | $68.08 | $75.46 | 3,144,300 | — | — |
| 2007-08-08 | $69.83 | $77.40 | 3,254,200 | — | — |
| 2007-08-07 | $73.00 | $80.91 | 1,906,600 | — | — |
| 2007-08-06 | $73.34 | $81.29 | 1,322,000 | — | — |
| 2007-08-03 | $74.12 | $82.15 | 975,200 | — | — |
| 2007-08-02 | $77.46 | $85.85 | 1,016,700 | — | — |
| 2007-08-01 | $77.44 | $85.83 | 1,075,900 | — | — |
| 2007-07-31 | $79.05 | $87.62 | 1,377,100 | — | — |
| 2007-07-30 | $79.70 | $88.34 | 1,344,200 | — | — |
| 2007-07-27 | $79.81 | $88.46 | 2,848,800 | — | — |
| 2007-07-26 | $85.95 | $95.27 | 1,362,800 | — | — |
| 2007-07-25 | $86.90 | $96.32 | 1,311,500 | — | — |
| 2007-07-24 | $88.60 | $98.20 | 861,800 | — | — |
| 2007-07-23 | $91.40 | $101.31 | 638,200 | — | — |
| 2007-07-20 | $90.87 | $100.72 | 1,207,000 | — | — |
| 2007-07-19 | $90.78 | $100.62 | 1,197,800 | — | — |
| 2007-07-18 | $94.46 | $104.70 | 720,700 | — | — |
| 2007-07-17 | $95.05 | $105.35 | 660,800 | — | — |
| 2007-07-16 | $94.26 | $104.48 | 389,600 | — | — |
| 2007-07-13 | $94.60 | $104.85 | 282,300 | — | — |
| 2007-07-12 | $94.52 | $104.76 | 584,500 | — | — |
| 2007-07-11 | $93.52 | $103.66 | 609,600 | — | — |
| 2007-07-10 | $92.30 | $102.30 | 422,600 | — | — |
| 2007-07-09 | $93.99 | $104.18 | 665,000 | — | — |
| 2007-07-06 | $94.26 | $104.48 | 394,600 | — | — |
| 2007-07-05 | $93.88 | $104.05 | 343,400 | — | — |
| 2007-07-03 | $93.91 | $104.09 | 158,600 | — | — |
| 2007-07-02 | $93.88 | $104.05 | 306,500 | — | — |
| 2007-06-29 | $92.24 | $102.24 | 626,400 | — | — |
| 2007-06-28 | $93.76 | $103.92 | 256,400 | — | — |
| 2007-06-27 | $93.21 | $103.31 | 390,900 | — | — |
| 2007-06-26 | $92.48 | $102.50 | 518,600 | — | — |
| 2007-06-25 | $92.60 | $102.64 | 373,800 | — | — |
| 2007-06-22 | $93.20 | $103.30 | 602,100 | — | — |
| 2007-06-21 | $94.10 | $104.30 | 455,800 | — | — |
| 2007-06-20 | $91.49 | $101.41 | 456,200 | — | — |
| 2007-06-19 | $92.30 | $102.30 | 347,700 | — | — |
| 2007-06-18 | $92.12 | $102.10 | 298,400 | — | — |
| 2007-06-15 | $92.84 | $102.90 | 537,500 | — | — |
| 2007-06-14 | $92.00 | $101.97 | 428,300 | — | — |
| 2007-06-13 | $91.91 | $101.87 | 723,200 | — | — |
| 2007-06-12 | $92.44 | $102.46 | 662,200 | — | — |
| 2007-06-11 | $92.27 | $102.27 | 589,100 | — | — |
| 2007-06-08 | $91.35 | $101.25 | 680,400 | — | — |
| 2007-06-07 | $90.50 | $100.31 | 919,600 | — | — |
| 2007-06-06 | $91.46 | $101.37 | 708,400 | — | — |
| 2007-06-05 | $91.71 | $101.65 | 703,700 | — | — |
| 2007-06-04 | $92.65 | $102.69 | 738,200 | — | — |
| 2007-06-01 | $92.78 | $102.84 | 665,200 | — | — |
| 2007-05-31 | $92.00 | $101.62 | 880,100 | — | — |
| 2007-05-30 | $91.29 | $100.83 | 1,001,300 | — | — |
| 2007-05-29 | $90.50 | $99.96 | 1,440,500 | — | — |
| 2007-05-25 | $93.24 | $102.99 | 1,591,000 | — | — |
| 2007-05-24 | $90.20 | $99.63 | 1,356,800 | — | — |
| 2007-05-23 | $88.36 | $97.60 | 682,500 | — | — |
| 2007-05-22 | $87.24 | $96.36 | 501,700 | — | — |
| 2007-05-21 | $87.40 | $96.54 | 422,300 | — | — |
| 2007-05-18 | $86.26 | $95.28 | 326,000 | — | — |
| 2007-05-17 | $85.00 | $93.88 | 441,200 | — | — |
| 2007-05-16 | $85.47 | $94.40 | 340,600 | — | — |
| 2007-05-15 | $84.69 | $93.54 | 517,300 | — | — |
| 2007-05-14 | $84.90 | $93.77 | 587,900 | — | — |
| 2007-05-11 | $85.35 | $94.27 | 558,000 | — | — |
| 2007-05-10 | $83.47 | $92.19 | 996,500 | — | — |
| 2007-05-09 | $84.52 | $93.35 | 1,013,900 | — | — |
| 2007-05-08 | $82.97 | $91.64 | 360,000 | — | — |
| 2007-05-07 | $83.00 | $91.68 | 515,900 | — | — |
| 2007-05-04 | $83.80 | $92.56 | 799,900 | — | — |
| 2007-05-03 | $81.70 | $90.24 | 678,100 | — | — |
| 2007-05-02 | $81.04 | $89.51 | 791,300 | — | — |
| 2007-05-01 | $80.56 | $88.98 | 750,500 | — | — |
| 2007-04-30 | $80.25 | $88.64 | 959,900 | — | — |
| 2007-04-27 | $80.85 | $89.30 | 1,045,000 | — | — |
| 2007-04-26 | $79.61 | $87.93 | 708,300 | — | — |
| 2007-04-25 | $79.80 | $88.14 | 743,500 | — | — |
| 2007-04-24 | $79.71 | $88.04 | 942,600 | — | — |
| 2007-04-23 | $80.88 | $89.33 | 961,100 | — | — |
| 2007-04-20 | $79.75 | $88.09 | 2,578,900 | — | — |
| 2007-04-19 | $78.16 | $86.33 | 866,700 | — | — |
| 2007-04-18 | $77.27 | $85.35 | 590,700 | — | — |
| 2007-04-17 | $76.88 | $84.92 | 475,300 | — | — |
| 2007-04-16 | $75.73 | $83.65 | 600,500 | — | — |
| 2007-04-13 | $75.49 | $83.38 | 309,200 | — | — |
| 2007-04-12 | $75.78 | $83.70 | 586,600 | — | — |
| 2007-04-11 | $74.31 | $82.08 | 516,300 | — | — |
| 2007-04-10 | $74.39 | $82.17 | 335,000 | — | — |
| 2007-04-09 | $74.59 | $82.39 | 520,500 | — | — |
| 2007-04-05 | $73.14 | $80.78 | 570,300 | — | — |
| 2007-04-04 | $73.00 | $80.63 | 1,374,300 | — | — |
| 2007-04-03 | $75.07 | $82.92 | 347,200 | — | — |
| 2007-04-02 | $73.98 | $81.71 | 544,000 | — | — |
| 2007-03-30 | $73.77 | $81.48 | 708,400 | — | — |
| 2007-03-29 | $73.39 | $81.06 | 621,600 | — | — |
| 2007-03-28 | $73.99 | $81.72 | 472,400 | — | — |
| 2007-03-27 | $75.03 | $82.87 | 269,400 | — | — |
| 2007-03-26 | $74.91 | $82.74 | 308,100 | — | — |
| 2007-03-23 | $75.30 | $83.17 | 320,200 | — | — |
| 2007-03-22 | $76.01 | $83.95 | 413,900 | — | — |
| 2007-03-21 | $75.38 | $83.26 | 445,700 | — | — |
| 2007-03-20 | $74.28 | $82.04 | 247,100 | — | — |
| 2007-03-19 | $73.71 | $81.41 | 276,700 | — | — |
| 2007-03-16 | $73.10 | $80.74 | 462,900 | — | — |
| 2007-03-15 | $73.32 | $80.98 | 571,600 | — | — |
| 2007-03-14 | $73.31 | $80.97 | 527,000 | — | — |
| 2007-03-13 | $72.93 | $80.55 | 610,200 | — | — |
| 2007-03-12 | $73.86 | $81.58 | 505,300 | — | — |
| 2007-03-09 | $74.97 | $82.81 | 265,700 | — | — |
| 2007-03-08 | $74.28 | $82.04 | 637,800 | — | — |
| 2007-03-07 | $73.25 | $80.91 | 652,800 | — | — |
| 2007-03-06 | $73.99 | $81.72 | 560,400 | — | — |
| 2007-03-05 | $73.63 | $81.33 | 1,592,600 | — | — |
| 2007-03-02 | $72.32 | $79.88 | 908,400 | — | — |
| 2007-03-01 | $74.30 | $82.07 | 1,030,100 | — | — |
| 2007-02-28 | $74.30 | $82.07 | 713,400 | — | — |
| 2007-02-27 | $74.71 | $82.52 | 1,638,900 | — | — |
| 2007-02-26 | $77.36 | $85.45 | 645,500 | — | — |
| 2007-02-23 | $78.50 | $86.71 | 407,000 | — | — |
| 2007-02-22 | $78.86 | $87.10 | 688,500 | — | — |
| 2007-02-21 | $78.55 | $86.76 | 618,200 | — | — |
| 2007-02-20 | $78.20 | $86.37 | 611,700 | — | — |
| 2007-02-16 | $77.74 | $85.87 | 646,900 | — | — |
| 2007-02-15 | $76.37 | $84.35 | 559,500 | — | — |
| 2007-02-14 | $76.30 | $84.28 | 431,100 | — | — |
| 2007-02-13 | $75.67 | $83.58 | 422,500 | — | — |
| 2007-02-12 | $74.77 | $82.59 | 447,200 | — | — |
| 2007-02-09 | $74.98 | $82.82 | 601,600 | — | — |
| 2007-02-08 | $75.60 | $83.50 | 575,900 | — | — |
| 2007-02-07 | $74.66 | $82.46 | 672,100 | — | — |
| 2007-02-06 | $74.80 | $82.62 | 1,017,400 | — | — |
| 2007-02-05 | $73.94 | $81.67 | 1,346,500 | — | — |
| 2007-02-02 | $74.02 | $81.76 | 725,200 | — | — |
| 2007-02-01 | $73.29 | $80.95 | 1,165,200 | — | — |
| 2007-01-31 | $72.93 | $80.55 | 1,233,900 | — | — |
| 2007-01-30 | $71.56 | $79.04 | 3,323,500 | — | — |
| 2007-01-29 | $75.38 | $83.26 | 1,505,600 | — | — |
| 2007-01-26 | $73.94 | $81.67 | 553,000 | — | — |
| 2007-01-25 | $74.12 | $81.87 | 770,300 | — | — |
| 2007-01-24 | $74.49 | $82.28 | 1,242,100 | — | — |
| 2007-01-23 | $76.23 | $84.20 | 348,500 | — | — |
| 2007-01-22 | $75.42 | $83.30 | 426,800 | — | — |
| 2007-01-19 | $75.88 | $83.81 | 402,800 | — | — |
| 2007-01-18 | $75.73 | $83.65 | 418,000 | — | — |
| 2007-01-17 | $77.38 | $85.47 | 607,000 | — | — |
| 2007-01-16 | $76.38 | $84.36 | 462,200 | — | — |
| 2007-01-12 | $76.43 | $84.42 | 373,600 | — | — |
| 2007-01-11 | $75.63 | $83.54 | 764,100 | — | — |
| 2007-01-10 | $74.73 | $82.54 | 510,400 | — | — |
| 2007-01-09 | $75.08 | $82.93 | 671,100 | — | — |
| 2007-01-08 | $75.24 | $83.10 | 606,800 | — | — |
| 2007-01-05 | $75.01 | $82.85 | 1,031,400 | — | — |
| 2007-01-04 | $76.38 | $84.36 | 745,100 | — | — |
| 2007-01-03 | $76.27 | $84.24 | 1,175,100 | — | — |