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
- 1992-04-01 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 | $74.40 | $74.40 | 335,900 | — | — |
| 2007-12-28 | $74.75 | $74.75 | 271,200 | — | — |
| 2007-12-27 | $74.56 | $74.56 | 276,900 | — | — |
| 2007-12-26 | $75.33 | $75.33 | 274,500 | — | — |
| 2007-12-24 | $76.15 | $76.15 | 134,400 | — | — |
| 2007-12-21 | $75.26 | $75.26 | 502,700 | — | — |
| 2007-12-20 | $74.90 | $74.90 | 541,800 | — | — |
| 2007-12-19 | $75.44 | $75.44 | 711,300 | — | — |
| 2007-12-18 | $75.08 | $75.08 | 1,370,700 | — | — |
| 2007-12-17 | $75.19 | $75.19 | 686,000 | — | — |
| 2007-12-14 | $75.51 | $75.51 | 1,080,800 | — | — |
| 2007-12-13 | $76.63 | $76.63 | 926,500 | — | — |
| 2007-12-12 | $77.78 | $77.78 | 641,200 | — | — |
| 2007-12-11 | $79.06 | $79.06 | 1,223,400 | — | — |
| 2007-12-10 | $81.66 | $81.66 | 362,700 | — | — |
| 2007-12-07 | $79.85 | $79.85 | 430,400 | — | — |
| 2007-12-06 | $79.31 | $79.31 | 601,900 | — | — |
| 2007-12-05 | $77.38 | $77.38 | 1,012,200 | — | — |
| 2007-12-04 | $77.21 | $77.21 | 789,700 | — | — |
| 2007-12-03 | $79.29 | $79.29 | 804,300 | — | — |
| 2007-11-30 | $80.44 | $80.44 | 986,900 | — | — |
| 2007-11-29 | $80.14 | $80.14 | 611,200 | — | — |
| 2007-11-28 | $80.67 | $80.67 | 1,444,700 | — | — |
| 2007-11-27 | $79.47 | $79.47 | 944,200 | — | — |
| 2007-11-26 | $78.78 | $78.78 | 639,900 | — | — |
| 2007-11-23 | $79.00 | $79.00 | 262,600 | — | — |
| 2007-11-21 | $78.19 | $78.19 | 904,700 | — | — |
| 2007-11-20 | $79.25 | $79.25 | 1,284,600 | — | — |
| 2007-11-19 | $76.86 | $76.86 | 1,195,100 | — | — |
| 2007-11-16 | $78.80 | $78.80 | 926,700 | — | — |
| 2007-11-15 | $79.34 | $79.34 | 641,900 | — | — |
| 2007-11-14 | $80.79 | $80.79 | 832,000 | — | — |
| 2007-11-13 | $81.16 | $81.16 | 780,400 | — | — |
| 2007-11-12 | $79.59 | $79.59 | 766,100 | — | — |
| 2007-11-09 | $80.13 | $80.13 | 921,400 | — | — |
| 2007-11-08 | $78.84 | $78.84 | 894,400 | — | — |
| 2007-11-07 | $78.22 | $78.22 | 1,598,300 | — | — |
| 2007-11-06 | $81.73 | $81.73 | 419,600 | — | — |
| 2007-11-05 | $81.66 | $81.66 | 648,100 | — | — |
| 2007-11-02 | $83.42 | $83.42 | 647,100 | — | — |
| 2007-11-01 | $84.02 | $84.02 | 579,200 | — | — |
| 2007-10-31 | $85.34 | $85.34 | 431,700 | — | — |
| 2007-10-30 | $85.01 | $85.01 | 268,000 | — | — |
| 2007-10-29 | $84.51 | $84.51 | 506,700 | — | — |
| 2007-10-26 | $86.10 | $86.10 | 573,600 | — | — |
| 2007-10-25 | $84.02 | $84.02 | 742,100 | — | — |
| 2007-10-24 | $84.42 | $84.42 | 1,013,400 | — | — |
| 2007-10-23 | $86.19 | $86.19 | 1,187,200 | — | — |
| 2007-10-22 | $84.04 | $84.04 | 1,175,900 | — | — |
| 2007-10-19 | $81.76 | $81.76 | 2,159,800 | — | — |
| 2007-10-18 | $80.21 | $80.21 | 941,800 | — | — |
| 2007-10-17 | $81.63 | $81.63 | 752,000 | — | — |
| 2007-10-16 | $81.37 | $81.37 | 526,600 | — | — |
| 2007-10-15 | $81.48 | $81.48 | 525,600 | — | — |
| 2007-10-12 | $82.34 | $82.34 | 388,000 | — | — |
| 2007-10-11 | $82.38 | $82.38 | 470,600 | — | — |
| 2007-10-10 | $82.49 | $82.49 | 304,200 | — | — |
| 2007-10-09 | $82.43 | $82.43 | 519,600 | — | — |
| 2007-10-08 | $83.49 | $83.49 | 243,700 | — | — |
| 2007-10-05 | $84.43 | $84.43 | 429,300 | — | — |
| 2007-10-04 | $83.92 | $83.92 | 374,700 | — | — |
| 2007-10-03 | $84.56 | $84.56 | 336,700 | — | — |
| 2007-10-02 | $84.07 | $84.07 | 402,800 | — | — |
| 2007-10-01 | $83.94 | $83.94 | 722,500 | — | — |
| 2007-09-28 | $81.30 | $81.30 | 491,300 | — | — |
| 2007-09-27 | $81.79 | $81.79 | 628,100 | — | — |
| 2007-09-26 | $82.61 | $82.61 | 549,300 | — | — |
| 2007-09-25 | $81.52 | $81.52 | 931,600 | — | — |
| 2007-09-24 | $83.90 | $83.90 | 647,500 | — | — |
| 2007-09-21 | $84.16 | $84.16 | 827,200 | — | — |
| 2007-09-20 | $83.85 | $83.85 | 750,900 | — | — |
| 2007-09-19 | $86.49 | $86.49 | 615,500 | — | — |
| 2007-09-18 | $87.51 | $87.51 | 1,092,300 | — | — |
| 2007-09-17 | $84.10 | $84.10 | 297,000 | — | — |
| 2007-09-14 | $83.56 | $83.56 | 423,600 | — | — |
| 2007-09-13 | $83.53 | $83.53 | 278,300 | — | — |
| 2007-09-12 | $83.58 | $83.58 | 416,100 | — | — |
| 2007-09-11 | $84.20 | $84.20 | 252,900 | — | — |
| 2007-09-10 | $84.00 | $84.00 | 459,900 | — | — |
| 2007-09-07 | $85.72 | $85.72 | 447,900 | — | — |
| 2007-09-06 | $86.60 | $86.60 | 991,900 | — | — |
| 2007-09-05 | $85.38 | $85.38 | 445,400 | — | — |
| 2007-09-04 | $86.91 | $86.91 | 338,500 | — | — |
| 2007-08-31 | $87.31 | $87.31 | 367,100 | — | — |
| 2007-08-30 | $85.99 | $85.99 | 361,000 | — | — |
| 2007-08-29 | $86.10 | $86.10 | 383,000 | — | — |
| 2007-08-28 | $84.04 | $84.04 | 629,100 | — | — |
| 2007-08-27 | $87.38 | $87.38 | 877,700 | — | — |
| 2007-08-24 | $87.64 | $87.64 | 257,600 | — | — |
| 2007-08-23 | $86.28 | $86.28 | 433,300 | — | — |
| 2007-08-22 | $86.53 | $86.53 | 316,400 | — | — |
| 2007-08-21 | $86.50 | $86.50 | 527,800 | — | — |
| 2007-08-20 | $86.68 | $86.68 | 596,700 | — | — |
| 2007-08-17 | $86.33 | $86.33 | 1,116,600 | — | — |
| 2007-08-16 | $87.52 | $87.52 | 1,232,100 | — | — |
| 2007-08-15 | $84.12 | $84.12 | 829,600 | — | — |
| 2007-08-14 | $85.71 | $85.71 | 469,700 | — | — |
| 2007-08-13 | $87.26 | $87.26 | 703,500 | — | — |
| 2007-08-10 | $87.40 | $87.40 | 694,400 | — | — |
| 2007-08-09 | $87.10 | $87.10 | 1,150,200 | — | — |
| 2007-08-08 | $88.00 | $88.00 | 753,300 | — | — |
| 2007-08-07 | $88.28 | $88.28 | 968,500 | — | — |
| 2007-08-06 | $86.00 | $86.00 | 1,451,900 | — | — |
| 2007-08-03 | $87.50 | $87.50 | 1,028,500 | — | — |
| 2007-08-02 | $90.55 | $90.55 | 658,500 | — | — |
| 2007-08-01 | $91.29 | $91.29 | 1,152,700 | — | — |
| 2007-07-31 | $90.01 | $90.01 | 916,600 | — | — |
| 2007-07-30 | $91.39 | $91.39 | 1,338,500 | — | — |
| 2007-07-27 | $92.57 | $92.57 | 973,200 | — | — |
| 2007-07-26 | $94.76 | $94.76 | 1,483,100 | — | — |
| 2007-07-25 | $95.00 | $95.00 | 1,092,900 | — | — |
| 2007-07-24 | $95.01 | $95.01 | 1,098,800 | — | — |
| 2007-07-23 | $96.33 | $96.33 | 669,200 | — | — |
| 2007-07-20 | $97.42 | $97.42 | 1,197,500 | — | — |
| 2007-07-19 | $99.87 | $99.87 | 639,900 | — | — |
| 2007-07-18 | $99.68 | $99.68 | 773,400 | — | — |
| 2007-07-17 | $101.02 | $101.02 | 504,400 | — | — |
| 2007-07-16 | $101.07 | $101.07 | 388,600 | — | — |
| 2007-07-13 | $101.81 | $101.81 | 535,300 | — | — |
| 2007-07-12 | $101.09 | $101.09 | 659,300 | — | — |
| 2007-07-11 | $99.83 | $99.83 | 522,300 | — | — |
| 2007-07-10 | $99.82 | $99.82 | 714,700 | — | — |
| 2007-07-09 | $102.27 | $102.27 | 433,100 | — | — |
| 2007-07-06 | $103.00 | $103.00 | 430,900 | — | — |
| 2007-07-05 | $102.83 | $102.83 | 371,500 | — | — |
| 2007-07-03 | $101.33 | $101.33 | 233,000 | — | — |
| 2007-07-02 | $101.63 | $101.63 | 461,900 | — | — |
| 2007-06-29 | $100.79 | $100.79 | 488,700 | — | — |
| 2007-06-28 | $101.78 | $101.78 | 395,300 | — | — |
| 2007-06-27 | $101.49 | $101.49 | 599,600 | — | — |
| 2007-06-26 | $98.95 | $98.95 | 562,600 | — | — |
| 2007-06-25 | $98.52 | $98.52 | 417,500 | — | — |
| 2007-06-22 | $98.98 | $98.98 | 381,000 | — | — |
| 2007-06-21 | $100.52 | $100.52 | 497,300 | — | — |
| 2007-06-20 | $100.04 | $100.04 | 475,900 | — | — |
| 2007-06-19 | $100.93 | $100.93 | 361,400 | — | — |
| 2007-06-18 | $102.56 | $102.56 | 479,400 | — | — |
| 2007-06-15 | $101.68 | $101.68 | 519,600 | — | — |
| 2007-06-14 | $101.32 | $101.32 | 396,000 | — | — |
| 2007-06-13 | $100.03 | $100.03 | 435,100 | — | — |
| 2007-06-12 | $98.91 | $98.91 | 508,400 | — | — |
| 2007-06-11 | $99.37 | $99.37 | 365,400 | — | — |
| 2007-06-08 | $99.38 | $99.38 | 654,600 | — | — |
| 2007-06-07 | $97.28 | $97.28 | 763,700 | — | — |
| 2007-06-06 | $100.60 | $100.60 | 432,800 | — | — |
| 2007-06-05 | $101.25 | $101.25 | 789,600 | — | — |
| 2007-06-04 | $103.32 | $103.32 | 625,200 | — | — |
| 2007-06-01 | $103.05 | $103.05 | 956,100 | — | — |
| 2007-05-31 | $102.06 | $102.06 | 1,792,900 | — | — |
| 2007-05-30 | $98.37 | $98.37 | 447,200 | — | — |
| 2007-05-29 | $97.99 | $97.99 | 533,900 | — | — |
| 2007-05-25 | $96.81 | $96.81 | 332,500 | — | — |
| 2007-05-24 | $96.82 | $96.82 | 827,800 | — | — |
| 2007-05-23 | $98.44 | $98.44 | 909,800 | — | — |
| 2007-05-22 | $97.26 | $97.26 | 596,600 | — | — |
| 2007-05-21 | $95.82 | $95.82 | 756,400 | — | — |
| 2007-05-18 | $95.15 | $95.15 | 679,500 | — | — |
| 2007-05-17 | $94.13 | $94.13 | 590,300 | — | — |
| 2007-05-16 | $94.13 | $94.13 | 277,000 | — | — |
| 2007-05-15 | $93.62 | $93.62 | 391,500 | — | — |
| 2007-05-14 | $94.46 | $94.46 | 423,800 | — | — |
| 2007-05-11 | $94.64 | $94.64 | 589,000 | — | — |
| 2007-05-10 | $94.82 | $94.82 | 779,500 | — | — |
| 2007-05-09 | $96.03 | $96.03 | 6,957,400 | — | — |
| 2007-05-08 | $92.74 | $92.74 | 327,600 | — | — |
| 2007-05-07 | $92.78 | $92.78 | 293,000 | — | — |
| 2007-05-04 | $92.98 | $92.98 | 601,200 | — | — |
| 2007-05-03 | $91.96 | $91.96 | 318,100 | — | — |
| 2007-05-02 | $91.89 | $91.89 | 461,400 | — | — |
| 2007-05-01 | $90.84 | $90.84 | 864,500 | — | — |
| 2007-04-30 | $90.16 | $90.16 | 589,800 | — | — |
| 2007-04-27 | $92.02 | $92.02 | 526,100 | — | — |
| 2007-04-26 | $93.42 | $93.42 | 660,400 | — | — |
| 2007-04-25 | $93.08 | $93.08 | 727,400 | — | — |
| 2007-04-24 | $91.61 | $91.61 | 979,500 | — | — |
| 2007-04-23 | $91.34 | $91.34 | 754,900 | — | — |
| 2007-04-20 | $92.64 | $92.64 | 2,759,000 | — | — |
| 2007-04-19 | $89.00 | $89.00 | 937,600 | — | — |
| 2007-04-18 | $89.05 | $89.05 | 1,050,000 | — | — |
| 2007-04-17 | $86.80 | $86.80 | 511,700 | — | — |
| 2007-04-16 | $86.32 | $86.32 | 412,800 | — | — |
| 2007-04-13 | $85.35 | $85.35 | 535,700 | — | — |
| 2007-04-12 | $85.02 | $85.02 | 519,200 | — | — |
| 2007-04-11 | $83.79 | $83.79 | 968,300 | — | — |
| 2007-04-10 | $84.10 | $84.10 | 585,700 | — | — |
| 2007-04-09 | $83.07 | $83.07 | 411,000 | — | — |
| 2007-04-05 | $82.57 | $82.57 | 357,500 | — | — |
| 2007-04-04 | $82.28 | $82.28 | 433,200 | — | — |
| 2007-04-03 | $82.14 | $82.14 | 898,300 | — | — |
| 2007-04-02 | $82.32 | $82.32 | 569,700 | — | — |
| 2007-03-30 | $82.05 | $82.05 | 456,700 | — | — |
| 2007-03-29 | $82.24 | $82.24 | 473,600 | — | — |
| 2007-03-28 | $82.48 | $82.48 | 1,027,700 | — | — |
| 2007-03-27 | $83.50 | $83.50 | 570,600 | — | — |
| 2007-03-26 | $84.81 | $84.81 | 629,500 | — | — |
| 2007-03-23 | $85.49 | $85.49 | 614,000 | — | — |
| 2007-03-22 | $85.80 | $85.80 | 941,200 | — | — |
| 2007-03-21 | $87.21 | $87.21 | 598,000 | — | — |
| 2007-03-20 | $85.42 | $85.42 | 433,200 | — | — |
| 2007-03-19 | $84.75 | $84.75 | 824,500 | — | — |
| 2007-03-16 | $83.12 | $83.12 | 677,800 | — | — |
| 2007-03-15 | $84.14 | $84.14 | 516,100 | — | — |
| 2007-03-14 | $83.20 | $83.20 | 1,242,100 | — | — |
| 2007-03-13 | $83.30 | $83.30 | 1,122,400 | — | — |
| 2007-03-12 | $85.12 | $85.12 | 607,400 | — | — |
| 2007-03-09 | $86.86 | $86.86 | 337,900 | — | — |
| 2007-03-08 | $87.24 | $87.24 | 553,000 | — | — |
| 2007-03-07 | $85.67 | $85.67 | 554,600 | — | — |
| 2007-03-06 | $85.71 | $85.71 | 636,200 | — | — |
| 2007-03-05 | $85.06 | $85.06 | 790,200 | — | — |
| 2007-03-02 | $87.00 | $87.00 | 579,000 | — | — |
| 2007-03-01 | $87.75 | $87.75 | 979,200 | — | — |
| 2007-02-28 | $87.52 | $87.52 | 894,500 | — | — |
| 2007-02-27 | $88.75 | $88.75 | 1,166,800 | — | — |
| 2007-02-26 | $90.80 | $90.80 | 918,100 | — | — |
| 2007-02-23 | $92.95 | $92.95 | 531,800 | — | — |
| 2007-02-22 | $92.92 | $92.92 | 604,700 | — | — |
| 2007-02-21 | $93.65 | $93.65 | 740,800 | — | — |
| 2007-02-20 | $93.78 | $93.78 | 1,697,500 | — | — |
| 2007-02-16 | $93.89 | $93.89 | 6,707,700 | — | — |
| 2007-02-15 | $84.63 | $84.63 | 726,400 | — | — |
| 2007-02-14 | $84.41 | $84.41 | 521,700 | — | — |
| 2007-02-13 | $84.00 | $84.00 | 336,200 | — | — |
| 2007-02-12 | $83.70 | $83.70 | 564,300 | — | — |
| 2007-02-09 | $82.88 | $82.88 | 663,300 | — | — |
| 2007-02-08 | $83.49 | $83.49 | 1,120,500 | — | — |
| 2007-02-07 | $85.41 | $85.41 | 856,600 | — | — |
| 2007-02-06 | $86.98 | $86.98 | 469,600 | — | — |
| 2007-02-05 | $86.00 | $86.00 | 620,900 | — | — |
| 2007-02-02 | $86.89 | $86.89 | 1,275,000 | — | — |
| 2007-02-01 | $85.79 | $85.79 | 2,285,400 | — | — |
| 2007-01-31 | $82.42 | $82.42 | 1,435,700 | — | — |
| 2007-01-30 | $78.20 | $78.20 | 462,400 | — | — |
| 2007-01-29 | $79.02 | $79.02 | 499,300 | — | — |
| 2007-01-26 | $78.52 | $78.52 | 646,700 | — | — |
| 2007-01-25 | $79.56 | $79.56 | 427,200 | — | — |
| 2007-01-24 | $80.30 | $80.30 | 336,400 | — | — |
| 2007-01-23 | $79.86 | $79.86 | 675,000 | — | — |
| 2007-01-22 | $78.75 | $78.75 | 521,200 | — | — |
| 2007-01-19 | $78.38 | $78.38 | 743,100 | — | — |
| 2007-01-18 | $77.23 | $77.23 | 546,100 | — | — |
| 2007-01-17 | $77.08 | $77.08 | 553,300 | — | — |
| 2007-01-16 | $78.18 | $78.18 | 1,010,600 | — | — |
| 2007-01-12 | $79.25 | $79.25 | 625,000 | — | — |
| 2007-01-11 | $79.08 | $79.08 | 710,000 | — | — |
| 2007-01-10 | $77.50 | $77.50 | 402,500 | — | — |
| 2007-01-09 | $76.30 | $76.30 | 400,300 | — | — |
| 2007-01-08 | $76.09 | $76.09 | 314,300 | — | — |
| 2007-01-05 | $76.05 | $76.05 | 498,800 | — | — |
| 2007-01-04 | $77.14 | $77.14 | 560,800 | — | — |
| 2007-01-03 | $76.10 | $76.10 | 626,100 | — | — |