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
- 2005-05-03 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 | $77.75 | $77.75 | 84,600 | — | — |
| 2007-12-28 | $77.60 | $77.60 | 67,000 | — | — |
| 2007-12-27 | $76.97 | $76.97 | 110,100 | — | — |
| 2007-12-26 | $80.85 | $80.85 | 116,000 | — | — |
| 2007-12-24 | $80.82 | $80.82 | 113,400 | — | — |
| 2007-12-21 | $78.74 | $78.74 | 346,400 | — | — |
| 2007-12-20 | $75.78 | $75.78 | 157,300 | — | — |
| 2007-12-19 | $74.85 | $74.85 | 183,000 | — | — |
| 2007-12-18 | $75.34 | $75.34 | 227,100 | — | — |
| 2007-12-17 | $74.89 | $74.89 | 185,000 | — | — |
| 2007-12-14 | $77.07 | $77.07 | 176,400 | — | — |
| 2007-12-13 | $78.55 | $78.55 | 253,400 | — | — |
| 2007-12-12 | $80.54 | $80.54 | 291,200 | — | — |
| 2007-12-11 | $81.39 | $81.39 | 210,800 | — | — |
| 2007-12-10 | $81.10 | $81.10 | 293,100 | — | — |
| 2007-12-07 | $80.96 | $80.96 | 121,900 | — | — |
| 2007-12-06 | $80.90 | $80.90 | 224,900 | — | — |
| 2007-12-05 | $78.71 | $78.71 | 268,800 | — | — |
| 2007-12-04 | $80.21 | $80.21 | 423,400 | — | — |
| 2007-12-03 | $79.61 | $79.61 | 215,400 | — | — |
| 2007-11-30 | $81.35 | $81.35 | 368,900 | — | — |
| 2007-11-29 | $77.09 | $77.09 | 124,600 | — | — |
| 2007-11-28 | $76.09 | $76.09 | 215,500 | — | — |
| 2007-11-27 | $73.69 | $73.69 | 133,300 | — | — |
| 2007-11-26 | $72.39 | $72.39 | 276,300 | — | — |
| 2007-11-23 | $71.34 | $71.34 | 80,300 | — | — |
| 2007-11-21 | $71.62 | $71.62 | 161,400 | — | — |
| 2007-11-20 | $74.26 | $74.26 | 195,600 | — | — |
| 2007-11-19 | $72.25 | $72.25 | 155,300 | — | — |
| 2007-11-16 | $72.01 | $72.01 | 204,100 | — | — |
| 2007-11-15 | $70.02 | $70.02 | 127,100 | — | — |
| 2007-11-14 | $70.79 | $70.79 | 114,600 | — | — |
| 2007-11-13 | $70.73 | $70.73 | 174,700 | — | — |
| 2007-11-12 | $68.56 | $68.56 | 156,100 | — | — |
| 2007-11-09 | $69.70 | $69.70 | 151,300 | — | — |
| 2007-11-08 | $73.56 | $73.56 | 150,000 | — | — |
| 2007-11-07 | $73.21 | $73.21 | 122,300 | — | — |
| 2007-11-06 | $75.08 | $75.08 | 200,900 | — | — |
| 2007-11-05 | $73.49 | $73.49 | 170,300 | — | — |
| 2007-11-02 | $73.89 | $73.89 | 208,200 | — | — |
| 2007-11-01 | $71.10 | $71.10 | 269,500 | — | — |
| 2007-10-31 | $74.42 | $74.42 | 187,400 | — | — |
| 2007-10-30 | $73.05 | $73.05 | 148,600 | — | — |
| 2007-10-29 | $74.04 | $74.04 | 125,100 | — | — |
| 2007-10-26 | $74.29 | $74.29 | 144,400 | — | — |
| 2007-10-25 | $71.73 | $71.73 | 168,200 | — | — |
| 2007-10-24 | $70.40 | $70.40 | 147,600 | — | — |
| 2007-10-23 | $72.20 | $72.20 | 114,600 | — | — |
| 2007-10-22 | $70.71 | $70.71 | 207,700 | — | — |
| 2007-10-19 | $68.28 | $68.28 | 147,400 | — | — |
| 2007-10-18 | $72.33 | $72.33 | 154,700 | — | — |
| 2007-10-17 | $72.00 | $72.00 | 182,300 | — | — |
| 2007-10-16 | $71.24 | $71.24 | 121,900 | — | — |
| 2007-10-15 | $73.16 | $73.16 | 214,800 | — | — |
| 2007-10-12 | $73.69 | $73.69 | 111,100 | — | — |
| 2007-10-11 | $72.53 | $72.53 | 207,700 | — | — |
| 2007-10-10 | $73.06 | $73.06 | 243,800 | — | — |
| 2007-10-09 | $71.20 | $71.20 | 132,600 | — | — |
| 2007-10-08 | $71.36 | $71.36 | 128,900 | — | — |
| 2007-10-05 | $68.96 | $68.96 | 211,300 | — | — |
| 2007-10-04 | $69.68 | $69.68 | 467,500 | — | — |
| 2007-10-03 | $64.67 | $64.67 | 68,200 | — | — |
| 2007-10-02 | $65.00 | $65.00 | 98,600 | — | — |
| 2007-10-01 | $64.10 | $64.10 | 120,700 | — | — |
| 2007-09-28 | $61.40 | $61.40 | 97,600 | — | — |
| 2007-09-27 | $62.36 | $62.36 | 128,500 | — | — |
| 2007-09-26 | $63.83 | $63.83 | 135,200 | — | — |
| 2007-09-25 | $61.61 | $61.61 | 125,500 | — | — |
| 2007-09-24 | $60.05 | $60.05 | 149,500 | — | — |
| 2007-09-21 | $60.70 | $60.70 | 159,400 | — | — |
| 2007-09-20 | $61.95 | $61.95 | 61,600 | — | — |
| 2007-09-19 | $63.57 | $63.57 | 89,600 | — | — |
| 2007-09-18 | $62.92 | $62.92 | 80,700 | — | — |
| 2007-09-17 | $60.86 | $60.86 | 178,700 | — | — |
| 2007-09-14 | $62.69 | $62.69 | 59,200 | — | — |
| 2007-09-13 | $62.75 | $62.75 | 147,300 | — | — |
| 2007-09-12 | $62.12 | $62.12 | 129,100 | — | — |
| 2007-09-11 | $61.00 | $61.00 | 110,400 | — | — |
| 2007-09-10 | $60.54 | $60.54 | 63,400 | — | — |
| 2007-09-07 | $60.94 | $60.94 | 96,700 | — | — |
| 2007-09-06 | $62.59 | $62.59 | 81,800 | — | — |
| 2007-09-05 | $62.84 | $62.84 | 86,100 | — | — |
| 2007-09-04 | $63.13 | $63.13 | 78,800 | — | — |
| 2007-08-31 | $64.52 | $64.52 | 103,400 | — | — |
| 2007-08-30 | $63.80 | $63.80 | 131,900 | — | — |
| 2007-08-29 | $62.50 | $62.50 | 134,000 | — | — |
| 2007-08-28 | $61.88 | $61.88 | 77,300 | — | — |
| 2007-08-27 | $62.94 | $62.94 | 173,800 | — | — |
| 2007-08-24 | $63.83 | $63.83 | 61,300 | — | — |
| 2007-08-23 | $63.09 | $63.09 | 169,200 | — | — |
| 2007-08-22 | $62.56 | $62.56 | 128,300 | — | — |
| 2007-08-21 | $63.11 | $63.11 | 141,000 | — | — |
| 2007-08-20 | $63.51 | $63.51 | 166,600 | — | — |
| 2007-08-17 | $62.22 | $62.22 | 352,100 | — | — |
| 2007-08-16 | $59.16 | $59.16 | 247,900 | — | — |
| 2007-08-15 | $57.26 | $57.26 | 171,200 | — | — |
| 2007-08-14 | $58.01 | $58.01 | 192,400 | — | — |
| 2007-08-13 | $59.74 | $59.74 | 272,000 | — | — |
| 2007-08-10 | $59.97 | $59.97 | 350,400 | — | — |
| 2007-08-09 | $64.46 | $64.46 | 272,000 | — | — |
| 2007-08-08 | $64.67 | $64.67 | 372,600 | — | — |
| 2007-08-07 | $63.82 | $63.82 | 480,200 | — | — |
| 2007-08-06 | $62.37 | $62.37 | 422,900 | — | — |
| 2007-08-03 | $58.77 | $58.77 | 268,500 | — | — |
| 2007-08-02 | $58.68 | $58.68 | 786,900 | — | — |
| 2007-08-01 | $48.91 | $48.91 | 152,400 | — | — |
| 2007-07-31 | $48.98 | $48.98 | 109,800 | — | — |
| 2007-07-30 | $49.21 | $49.21 | 112,300 | — | — |
| 2007-07-27 | $49.24 | $49.24 | 99,100 | — | — |
| 2007-07-26 | $49.42 | $49.42 | 222,800 | — | — |
| 2007-07-25 | $48.88 | $48.88 | 147,800 | — | — |
| 2007-07-24 | $49.09 | $49.09 | 137,200 | — | — |
| 2007-07-23 | $49.81 | $49.81 | 74,800 | — | — |
| 2007-07-20 | $49.84 | $49.84 | 131,700 | — | — |
| 2007-07-19 | $49.36 | $49.36 | 92,400 | — | — |
| 2007-07-18 | $48.60 | $48.60 | 77,300 | — | — |
| 2007-07-17 | $49.02 | $49.02 | 77,400 | — | — |
| 2007-07-16 | $48.08 | $48.08 | 64,900 | — | — |
| 2007-07-13 | $48.33 | $48.33 | 47,000 | — | — |
| 2007-07-12 | $47.94 | $47.94 | 71,200 | — | — |
| 2007-07-11 | $46.96 | $46.96 | 94,400 | — | — |
| 2007-07-10 | $46.72 | $46.72 | 94,900 | — | — |
| 2007-07-09 | $47.04 | $47.04 | 63,800 | — | — |
| 2007-07-06 | $47.61 | $47.61 | 36,500 | — | — |
| 2007-07-05 | $46.80 | $46.80 | 63,400 | — | — |
| 2007-07-03 | $46.96 | $46.96 | 27,900 | — | — |
| 2007-07-02 | $46.96 | $46.96 | 125,200 | — | — |
| 2007-06-29 | $47.03 | $47.03 | 97,600 | — | — |
| 2007-06-28 | $47.98 | $47.98 | 90,200 | — | — |
| 2007-06-27 | $46.92 | $46.92 | 106,000 | — | — |
| 2007-06-26 | $46.78 | $46.78 | 175,100 | — | — |
| 2007-06-25 | $46.73 | $46.73 | 113,500 | — | — |
| 2007-06-22 | $47.02 | $47.02 | 268,200 | — | — |
| 2007-06-21 | $47.24 | $47.24 | 70,200 | — | — |
| 2007-06-20 | $47.57 | $47.57 | 143,200 | — | — |
| 2007-06-19 | $48.52 | $48.52 | 112,300 | — | — |
| 2007-06-18 | $48.50 | $48.50 | 105,500 | — | — |
| 2007-06-15 | $48.92 | $48.92 | 147,100 | — | — |
| 2007-06-14 | $47.48 | $47.48 | 82,600 | — | — |
| 2007-06-13 | $47.53 | $47.53 | 103,300 | — | — |
| 2007-06-12 | $47.00 | $47.00 | 83,300 | — | — |
| 2007-06-11 | $47.51 | $47.51 | 130,500 | — | — |
| 2007-06-08 | $47.40 | $47.40 | 98,600 | — | — |
| 2007-06-07 | $47.00 | $47.00 | 102,200 | — | — |
| 2007-06-06 | $46.95 | $46.95 | 110,300 | — | — |
| 2007-06-05 | $47.38 | $47.38 | 167,900 | — | — |
| 2007-06-04 | $47.77 | $47.77 | 46,200 | — | — |
| 2007-06-01 | $48.05 | $48.05 | 79,700 | — | — |
| 2007-05-31 | $47.81 | $47.81 | 152,300 | — | — |
| 2007-05-30 | $47.24 | $47.24 | 202,900 | — | — |
| 2007-05-29 | $47.06 | $47.06 | 138,400 | — | — |
| 2007-05-25 | $47.00 | $47.00 | 106,200 | — | — |
| 2007-05-24 | $46.64 | $46.64 | 116,700 | — | — |
| 2007-05-23 | $47.57 | $47.57 | 101,700 | — | — |
| 2007-05-22 | $48.25 | $48.25 | 49,600 | — | — |
| 2007-05-21 | $48.50 | $48.50 | 63,300 | — | — |
| 2007-05-18 | $47.99 | $47.99 | 52,900 | — | — |
| 2007-05-17 | $48.11 | $48.11 | 103,200 | — | — |
| 2007-05-16 | $48.35 | $48.35 | 128,500 | — | — |
| 2007-05-15 | $48.60 | $48.60 | 140,900 | — | — |
| 2007-05-14 | $49.40 | $49.40 | 181,300 | — | — |
| 2007-05-11 | $49.09 | $49.09 | 98,800 | — | — |
| 2007-05-10 | $48.07 | $48.07 | 186,500 | — | — |
| 2007-05-09 | $49.99 | $49.99 | 107,100 | — | — |
| 2007-05-08 | $50.28 | $50.28 | 164,700 | — | — |
| 2007-05-07 | $51.13 | $51.13 | 101,900 | — | — |
| 2007-05-04 | $51.54 | $51.54 | 72,600 | — | — |
| 2007-05-03 | $51.12 | $51.12 | 288,600 | — | — |
| 2007-05-02 | $52.49 | $52.49 | 71,900 | — | — |
| 2007-05-01 | $51.93 | $51.93 | 47,400 | — | — |
| 2007-04-30 | $52.07 | $52.07 | 81,900 | — | — |
| 2007-04-27 | $53.19 | $53.19 | 46,800 | — | — |
| 2007-04-26 | $53.59 | $53.59 | 78,300 | — | — |
| 2007-04-25 | $53.26 | $53.26 | 104,400 | — | — |
| 2007-04-24 | $53.25 | $53.25 | 92,700 | — | — |
| 2007-04-23 | $54.02 | $54.02 | 62,000 | — | — |
| 2007-04-20 | $53.58 | $53.58 | 88,800 | — | — |
| 2007-04-19 | $52.29 | $52.29 | 59,400 | — | — |
| 2007-04-18 | $52.79 | $52.79 | 31,100 | — | — |
| 2007-04-17 | $53.28 | $53.28 | 41,000 | — | — |
| 2007-04-16 | $53.45 | $53.45 | 69,800 | — | — |
| 2007-04-13 | $52.52 | $52.52 | 125,400 | — | — |
| 2007-04-12 | $52.45 | $52.45 | 27,900 | — | — |
| 2007-04-11 | $51.72 | $51.72 | 42,400 | — | — |
| 2007-04-10 | $51.77 | $51.77 | 28,000 | — | — |
| 2007-04-09 | $51.80 | $51.80 | 53,400 | — | — |
| 2007-04-05 | $52.11 | $52.11 | 61,500 | — | — |
| 2007-04-04 | $52.11 | $52.11 | 42,000 | — | — |
| 2007-04-03 | $52.42 | $52.42 | 60,300 | — | — |
| 2007-04-02 | $51.59 | $51.59 | 85,500 | — | — |
| 2007-03-30 | $51.64 | $51.64 | 94,100 | — | — |
| 2007-03-29 | $52.10 | $52.10 | 80,500 | — | — |
| 2007-03-28 | $52.42 | $52.42 | 107,900 | — | — |
| 2007-03-27 | $51.63 | $51.63 | 65,200 | — | — |
| 2007-03-26 | $51.79 | $51.79 | 42,600 | — | — |
| 2007-03-23 | $52.68 | $52.68 | 35,100 | — | — |
| 2007-03-22 | $52.80 | $52.80 | 60,900 | — | — |
| 2007-03-21 | $53.19 | $53.19 | 83,000 | — | — |
| 2007-03-20 | $52.43 | $52.43 | 126,400 | — | — |
| 2007-03-19 | $51.76 | $51.76 | 82,600 | — | — |
| 2007-03-16 | $51.12 | $51.12 | 172,000 | — | — |
| 2007-03-15 | $50.83 | $50.83 | 102,900 | — | — |
| 2007-03-14 | $49.58 | $49.58 | 162,700 | — | — |
| 2007-03-13 | $49.05 | $49.05 | 171,000 | — | — |
| 2007-03-12 | $51.03 | $51.03 | 88,100 | — | — |
| 2007-03-09 | $50.46 | $50.46 | 81,400 | — | — |
| 2007-03-08 | $49.49 | $49.49 | 51,900 | — | — |
| 2007-03-07 | $48.84 | $48.84 | 137,500 | — | — |
| 2007-03-06 | $49.97 | $49.97 | 145,100 | — | — |
| 2007-03-05 | $48.32 | $48.32 | 119,200 | — | — |
| 2007-03-02 | $49.04 | $49.04 | 87,900 | — | — |
| 2007-03-01 | $50.11 | $50.11 | 109,800 | — | — |
| 2007-02-28 | $51.23 | $51.23 | 106,300 | — | — |
| 2007-02-27 | $51.22 | $51.22 | 164,900 | — | — |
| 2007-02-26 | $53.31 | $53.31 | 127,400 | — | — |
| 2007-02-23 | $53.77 | $53.77 | 169,300 | — | — |
| 2007-02-22 | $51.79 | $51.79 | 227,000 | — | — |
| 2007-02-21 | $49.93 | $49.93 | 73,500 | — | — |
| 2007-02-20 | $49.62 | $49.62 | 140,000 | — | — |
| 2007-02-16 | $47.13 | $47.13 | 96,100 | — | — |
| 2007-02-15 | $45.22 | $45.22 | 33,600 | — | — |
| 2007-02-14 | $45.62 | $45.62 | 56,300 | — | — |
| 2007-02-13 | $45.26 | $45.26 | 52,400 | — | — |
| 2007-02-12 | $45.25 | $45.25 | 86,200 | — | — |
| 2007-02-09 | $45.65 | $45.65 | 48,500 | — | — |
| 2007-02-08 | $46.73 | $46.73 | 41,100 | — | — |
| 2007-02-07 | $46.29 | $46.29 | 29,400 | — | — |
| 2007-02-06 | $46.20 | $46.20 | 44,700 | — | — |
| 2007-02-05 | $46.00 | $46.00 | 32,400 | — | — |
| 2007-02-02 | $46.28 | $46.28 | 60,100 | — | — |
| 2007-02-01 | $46.16 | $46.16 | 38,000 | — | — |
| 2007-01-31 | $45.80 | $45.80 | 61,600 | — | — |
| 2007-01-30 | $46.33 | $46.33 | 28,100 | — | — |
| 2007-01-29 | $45.72 | $45.72 | 37,400 | — | — |
| 2007-01-26 | $46.02 | $46.02 | 38,200 | — | — |
| 2007-01-25 | $45.33 | $45.33 | 68,300 | — | — |
| 2007-01-24 | $45.76 | $45.76 | 35,700 | — | — |
| 2007-01-23 | $45.25 | $45.25 | 24,200 | — | — |
| 2007-01-22 | $45.11 | $45.11 | 40,100 | — | — |
| 2007-01-19 | $45.11 | $45.11 | 45,200 | — | — |
| 2007-01-18 | $44.99 | $44.99 | 85,100 | — | — |
| 2007-01-17 | $45.60 | $45.60 | 44,200 | — | — |
| 2007-01-16 | $46.04 | $46.04 | 57,200 | — | — |
| 2007-01-12 | $46.82 | $46.82 | 40,100 | — | — |
| 2007-01-11 | $47.09 | $47.09 | 85,300 | — | — |
| 2007-01-10 | $45.52 | $45.52 | 50,700 | — | — |
| 2007-01-09 | $45.22 | $45.22 | 38,600 | — | — |
| 2007-01-08 | $44.88 | $44.88 | 43,200 | — | — |
| 2007-01-05 | $44.84 | $44.84 | 62,900 | — | — |
| 2007-01-04 | $45.32 | $45.32 | 62,500 | — | — |
| 2007-01-03 | $44.95 | $44.95 | 93,800 | — | — |