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
- 1980-03-17 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 | $81.57 | $112.13 | 704,100 | — | — |
| 2007-12-28 | $81.43 | $111.93 | 655,500 | — | — |
| 2007-12-27 | $81.07 | $111.44 | 444,000 | — | — |
| 2007-12-26 | $82.26 | $113.08 | 352,000 | — | — |
| 2007-12-24 | $82.50 | $113.41 | 338,200 | — | — |
| 2007-12-21 | $82.12 | $112.88 | 946,800 | — | — |
| 2007-12-20 | $79.31 | $109.02 | 879,000 | — | — |
| 2007-12-19 | $79.83 | $109.74 | 724,500 | — | — |
| 2007-12-18 | $80.95 | $111.27 | 1,138,900 | — | — |
| 2007-12-17 | $80.91 | $111.22 | 1,094,800 | — | — |
| 2007-12-14 | $83.31 | $114.52 | 848,700 | — | — |
| 2007-12-13 | $85.32 | $117.28 | 1,141,700 | — | — |
| 2007-12-12 | $85.78 | $116.95 | 1,845,900 | — | — |
| 2007-12-11 | $86.25 | $117.59 | 1,146,000 | — | — |
| 2007-12-10 | $92.13 | $125.61 | 660,700 | — | — |
| 2007-12-07 | $88.87 | $121.17 | 978,700 | — | — |
| 2007-12-06 | $90.78 | $123.77 | 969,900 | — | — |
| 2007-12-05 | $90.06 | $122.79 | 666,500 | — | — |
| 2007-12-04 | $88.91 | $121.22 | 588,700 | — | — |
| 2007-12-03 | $90.73 | $123.70 | 687,400 | — | — |
| 2007-11-30 | $90.96 | $124.01 | 1,779,700 | — | — |
| 2007-11-29 | $89.45 | $121.96 | 900,600 | — | — |
| 2007-11-28 | $91.07 | $124.16 | 1,130,600 | — | — |
| 2007-11-27 | $87.88 | $119.82 | 918,300 | — | — |
| 2007-11-26 | $84.98 | $115.86 | 760,400 | — | — |
| 2007-11-23 | $89.97 | $122.66 | 390,200 | — | — |
| 2007-11-21 | $87.37 | $119.12 | 758,400 | — | — |
| 2007-11-20 | $87.58 | $119.41 | 1,231,300 | — | — |
| 2007-11-19 | $88.28 | $120.36 | 1,070,900 | — | — |
| 2007-11-16 | $89.40 | $121.89 | 1,103,000 | — | — |
| 2007-11-15 | $91.00 | $124.07 | 1,052,400 | — | — |
| 2007-11-14 | $94.58 | $128.95 | 662,500 | — | — |
| 2007-11-13 | $97.65 | $133.14 | 681,000 | — | — |
| 2007-11-12 | $93.13 | $126.97 | 852,400 | — | — |
| 2007-11-09 | $92.28 | $125.81 | 874,400 | — | — |
| 2007-11-08 | $91.03 | $124.11 | 981,200 | — | — |
| 2007-11-07 | $88.01 | $119.99 | 731,600 | — | — |
| 2007-11-06 | $92.43 | $126.02 | 554,300 | — | — |
| 2007-11-05 | $90.77 | $123.76 | 776,000 | — | — |
| 2007-11-02 | $91.47 | $124.71 | 1,028,800 | — | — |
| 2007-11-01 | $93.44 | $127.40 | 544,700 | — | — |
| 2007-10-31 | $99.48 | $135.63 | 865,900 | — | — |
| 2007-10-30 | $98.65 | $134.50 | 376,300 | — | — |
| 2007-10-29 | $99.50 | $135.66 | 322,700 | — | — |
| 2007-10-26 | $100.26 | $136.69 | 499,200 | — | — |
| 2007-10-25 | $97.58 | $133.04 | 720,700 | — | — |
| 2007-10-24 | $97.16 | $132.47 | 670,400 | — | — |
| 2007-10-23 | $97.96 | $133.56 | 371,800 | — | — |
| 2007-10-22 | $98.11 | $133.76 | 934,400 | — | — |
| 2007-10-19 | $97.39 | $132.78 | 658,700 | — | — |
| 2007-10-18 | $98.60 | $134.43 | 904,700 | — | — |
| 2007-10-17 | $100.00 | $136.34 | 1,035,400 | — | — |
| 2007-10-16 | $97.94 | $133.53 | 832,000 | — | — |
| 2007-10-15 | $99.89 | $136.19 | 781,400 | — | — |
| 2007-10-12 | $101.34 | $138.17 | 799,100 | — | — |
| 2007-10-11 | $104.84 | $142.94 | 809,500 | — | — |
| 2007-10-10 | $105.31 | $143.58 | 476,100 | — | — |
| 2007-10-09 | $107.02 | $145.91 | 393,900 | — | — |
| 2007-10-08 | $106.42 | $145.09 | 244,700 | — | — |
| 2007-10-05 | $107.73 | $146.88 | 299,200 | — | — |
| 2007-10-04 | $107.13 | $146.06 | 244,200 | — | — |
| 2007-10-03 | $106.34 | $144.98 | 340,300 | — | — |
| 2007-10-02 | $105.91 | $144.40 | 377,700 | — | — |
| 2007-10-01 | $105.32 | $143.59 | 585,700 | — | — |
| 2007-09-28 | $103.45 | $141.04 | 396,300 | — | — |
| 2007-09-27 | $105.05 | $143.22 | 308,300 | — | — |
| 2007-09-26 | $104.45 | $142.41 | 418,600 | — | — |
| 2007-09-25 | $104.30 | $142.20 | 406,900 | — | — |
| 2007-09-24 | $105.34 | $143.62 | 303,800 | — | — |
| 2007-09-21 | $107.60 | $146.70 | 475,000 | — | — |
| 2007-09-20 | $108.22 | $147.55 | 357,400 | — | — |
| 2007-09-19 | $109.34 | $149.07 | 511,800 | — | — |
| 2007-09-18 | $109.18 | $148.86 | 575,800 | — | — |
| 2007-09-17 | $104.41 | $142.35 | 459,100 | — | — |
| 2007-09-14 | $104.80 | $142.88 | 700,400 | — | — |
| 2007-09-13 | $105.06 | $143.24 | 378,200 | — | — |
| 2007-09-12 | $103.93 | $141.70 | 401,700 | — | — |
| 2007-09-11 | $105.09 | $143.28 | 424,900 | — | — |
| 2007-09-10 | $103.79 | $141.51 | 477,900 | — | — |
| 2007-09-07 | $103.20 | $140.70 | 613,700 | — | — |
| 2007-09-06 | $105.10 | $143.29 | 543,600 | — | — |
| 2007-09-05 | $105.33 | $143.61 | 510,700 | — | — |
| 2007-09-04 | $106.47 | $145.16 | 481,500 | — | — |
| 2007-08-31 | $105.88 | $144.36 | 615,200 | — | — |
| 2007-08-30 | $104.15 | $142.00 | 463,200 | — | — |
| 2007-08-29 | $106.60 | $144.38 | 508,500 | — | — |
| 2007-08-28 | $103.41 | $140.06 | 544,700 | — | — |
| 2007-08-27 | $106.53 | $144.29 | 371,200 | — | — |
| 2007-08-24 | $108.04 | $146.33 | 582,100 | — | — |
| 2007-08-23 | $106.09 | $143.69 | 800,500 | — | — |
| 2007-08-22 | $108.29 | $146.67 | 485,900 | — | — |
| 2007-08-21 | $108.57 | $147.05 | 521,300 | — | — |
| 2007-08-20 | $107.70 | $145.87 | 883,700 | — | — |
| 2007-08-17 | $111.67 | $151.25 | 1,579,800 | — | — |
| 2007-08-16 | $108.43 | $146.86 | 1,308,700 | — | — |
| 2007-08-15 | $100.55 | $136.19 | 693,900 | — | — |
| 2007-08-14 | $100.04 | $135.50 | 824,000 | — | — |
| 2007-08-13 | $101.60 | $137.61 | 778,400 | — | — |
| 2007-08-10 | $102.39 | $138.68 | 852,100 | — | — |
| 2007-08-09 | $99.95 | $135.38 | 1,591,700 | — | — |
| 2007-08-08 | $107.35 | $145.40 | 1,268,100 | — | — |
| 2007-08-07 | $106.27 | $143.94 | 1,340,900 | — | — |
| 2007-08-06 | $106.93 | $144.83 | 1,245,200 | — | — |
| 2007-08-03 | $99.85 | $135.24 | 1,271,600 | — | — |
| 2007-08-02 | $105.37 | $142.72 | 1,380,500 | — | — |
| 2007-08-01 | $106.53 | $144.29 | 953,600 | — | — |
| 2007-07-31 | $106.29 | $143.96 | 1,368,200 | — | — |
| 2007-07-30 | $107.16 | $145.14 | 1,039,700 | — | — |
| 2007-07-27 | $105.40 | $142.76 | 1,177,100 | — | — |
| 2007-07-26 | $105.04 | $142.27 | 1,254,900 | — | — |
| 2007-07-25 | $107.06 | $145.01 | 1,275,300 | — | — |
| 2007-07-24 | $105.55 | $142.96 | 1,295,600 | — | — |
| 2007-07-23 | $108.32 | $146.71 | 635,100 | — | — |
| 2007-07-20 | $108.71 | $147.24 | 968,600 | — | — |
| 2007-07-19 | $110.74 | $149.99 | 789,200 | — | — |
| 2007-07-18 | $110.50 | $149.67 | 886,300 | — | — |
| 2007-07-17 | $112.69 | $152.63 | 806,100 | — | — |
| 2007-07-16 | $112.12 | $151.86 | 414,900 | — | — |
| 2007-07-13 | $111.72 | $151.32 | 535,400 | — | — |
| 2007-07-12 | $111.74 | $151.35 | 1,260,700 | — | — |
| 2007-07-11 | $107.73 | $145.91 | 817,000 | — | — |
| 2007-07-10 | $106.54 | $144.30 | 755,200 | — | — |
| 2007-07-09 | $107.96 | $146.23 | 537,300 | — | — |
| 2007-07-06 | $108.70 | $147.23 | 412,100 | — | — |
| 2007-07-05 | $108.04 | $146.33 | 388,300 | — | — |
| 2007-07-03 | $109.20 | $147.91 | 249,500 | — | — |
| 2007-07-02 | $108.54 | $147.01 | 390,000 | — | — |
| 2007-06-29 | $106.90 | $144.79 | 564,800 | — | — |
| 2007-06-28 | $108.33 | $146.73 | 310,400 | — | — |
| 2007-06-27 | $108.39 | $146.81 | 552,500 | — | — |
| 2007-06-26 | $107.21 | $145.21 | 480,300 | — | — |
| 2007-06-25 | $106.78 | $144.63 | 477,100 | — | — |
| 2007-06-22 | $106.94 | $144.84 | 657,000 | — | — |
| 2007-06-21 | $108.52 | $146.98 | 512,000 | — | — |
| 2007-06-20 | $107.65 | $145.81 | 620,800 | — | — |
| 2007-06-19 | $109.39 | $148.16 | 461,400 | — | — |
| 2007-06-18 | $108.68 | $147.20 | 557,100 | — | — |
| 2007-06-15 | $108.75 | $147.30 | 517,800 | — | — |
| 2007-06-14 | $108.82 | $147.39 | 654,500 | — | — |
| 2007-06-13 | $109.55 | $148.38 | 511,200 | — | — |
| 2007-06-12 | $107.22 | $145.22 | 689,200 | — | — |
| 2007-06-11 | $109.51 | $148.33 | 348,000 | — | — |
| 2007-06-08 | $109.57 | $148.41 | 639,000 | — | — |
| 2007-06-07 | $107.29 | $145.32 | 600,200 | — | — |
| 2007-06-06 | $108.20 | $146.55 | 542,700 | — | — |
| 2007-06-05 | $109.01 | $147.65 | 564,100 | — | — |
| 2007-06-04 | $110.56 | $149.75 | 503,000 | — | — |
| 2007-06-01 | $111.34 | $150.80 | 669,900 | — | — |
| 2007-05-31 | $110.43 | $149.57 | 662,700 | — | — |
| 2007-05-30 | $110.75 | $150.00 | 515,500 | — | — |
| 2007-05-29 | $110.88 | $149.37 | 512,000 | — | — |
| 2007-05-25 | $110.75 | $149.19 | 413,000 | — | — |
| 2007-05-24 | $110.98 | $149.50 | 579,800 | — | — |
| 2007-05-23 | $112.86 | $152.04 | 378,100 | — | — |
| 2007-05-22 | $113.11 | $152.37 | 492,700 | — | — |
| 2007-05-21 | $112.94 | $152.14 | 487,900 | — | — |
| 2007-05-18 | $112.70 | $151.82 | 377,800 | — | — |
| 2007-05-17 | $112.41 | $151.43 | 395,800 | — | — |
| 2007-05-16 | $112.12 | $151.04 | 444,900 | — | — |
| 2007-05-15 | $111.15 | $149.73 | 453,100 | — | — |
| 2007-05-14 | $111.71 | $150.49 | 383,000 | — | — |
| 2007-05-11 | $112.05 | $150.94 | 358,900 | — | — |
| 2007-05-10 | $111.39 | $150.06 | 425,200 | — | — |
| 2007-05-09 | $113.08 | $152.33 | 398,000 | — | — |
| 2007-05-08 | $112.75 | $151.89 | 378,700 | — | — |
| 2007-05-07 | $113.48 | $152.87 | 299,500 | — | — |
| 2007-05-04 | $113.62 | $153.06 | 320,800 | — | — |
| 2007-05-03 | $113.05 | $152.29 | 296,700 | — | — |
| 2007-05-02 | $112.56 | $151.63 | 293,800 | — | — |
| 2007-05-01 | $111.92 | $150.77 | 559,300 | — | — |
| 2007-04-30 | $111.34 | $149.99 | 896,700 | — | — |
| 2007-04-27 | $111.62 | $150.36 | 792,300 | — | — |
| 2007-04-26 | $112.42 | $151.44 | 423,900 | — | — |
| 2007-04-25 | $113.07 | $152.32 | 480,900 | — | — |
| 2007-04-24 | $112.10 | $151.01 | 569,500 | — | — |
| 2007-04-23 | $112.11 | $151.03 | 529,500 | — | — |
| 2007-04-20 | $113.59 | $153.02 | 642,300 | — | — |
| 2007-04-19 | $112.56 | $151.63 | 856,200 | — | — |
| 2007-04-18 | $112.10 | $151.01 | 1,118,400 | — | — |
| 2007-04-17 | $109.12 | $147.00 | 981,100 | — | — |
| 2007-04-16 | $107.57 | $144.91 | 597,800 | — | — |
| 2007-04-13 | $105.88 | $142.63 | 589,400 | — | — |
| 2007-04-12 | $104.64 | $140.96 | 683,400 | — | — |
| 2007-04-11 | $105.36 | $141.93 | 530,500 | — | — |
| 2007-04-10 | $106.09 | $142.92 | 571,900 | — | — |
| 2007-04-09 | $105.27 | $141.81 | 574,600 | — | — |
| 2007-04-05 | $105.99 | $142.78 | 627,700 | — | — |
| 2007-04-04 | $104.60 | $140.91 | 878,600 | — | — |
| 2007-04-03 | $106.27 | $143.16 | 1,106,300 | — | — |
| 2007-04-02 | $105.95 | $142.73 | 2,196,700 | — | — |
| 2007-03-30 | $115.83 | $156.04 | 415,700 | — | — |
| 2007-03-29 | $116.37 | $156.76 | 413,800 | — | — |
| 2007-03-28 | $115.57 | $155.69 | 517,000 | — | — |
| 2007-03-27 | $116.71 | $157.22 | 203,300 | — | — |
| 2007-03-26 | $117.92 | $158.85 | 224,500 | — | — |
| 2007-03-23 | $118.56 | $159.71 | 206,200 | — | — |
| 2007-03-22 | $118.27 | $159.32 | 514,200 | — | — |
| 2007-03-21 | $119.71 | $161.26 | 537,300 | — | — |
| 2007-03-20 | $117.09 | $157.73 | 261,300 | — | — |
| 2007-03-19 | $116.32 | $156.70 | 611,500 | — | — |
| 2007-03-16 | $116.00 | $156.27 | 996,700 | — | — |
| 2007-03-15 | $115.25 | $155.25 | 497,600 | — | — |
| 2007-03-14 | $114.04 | $153.62 | 848,700 | — | — |
| 2007-03-13 | $113.64 | $153.09 | 764,600 | — | — |
| 2007-03-12 | $117.01 | $157.63 | 478,200 | — | — |
| 2007-03-09 | $117.44 | $158.21 | 370,800 | — | — |
| 2007-03-08 | $117.45 | $158.22 | 486,500 | — | — |
| 2007-03-07 | $117.07 | $157.71 | 269,400 | — | — |
| 2007-03-06 | $118.32 | $159.39 | 443,700 | — | — |
| 2007-03-05 | $116.61 | $157.09 | 425,000 | — | — |
| 2007-03-02 | $118.28 | $159.34 | 332,800 | — | — |
| 2007-03-01 | $119.42 | $160.87 | 664,400 | — | — |
| 2007-02-28 | $119.92 | $161.55 | 575,600 | — | — |
| 2007-02-27 | $119.89 | $161.51 | 486,300 | — | — |
| 2007-02-26 | $123.13 | $165.87 | 306,300 | — | — |
| 2007-02-23 | $124.18 | $166.48 | 324,800 | — | — |
| 2007-02-22 | $124.24 | $166.56 | 227,000 | — | — |
| 2007-02-21 | $124.55 | $166.97 | 280,000 | — | — |
| 2007-02-20 | $124.74 | $167.23 | 257,400 | — | — |
| 2007-02-16 | $124.42 | $166.80 | 226,800 | — | — |
| 2007-02-15 | $124.13 | $166.41 | 245,000 | — | — |
| 2007-02-14 | $124.03 | $166.28 | 212,300 | — | — |
| 2007-02-13 | $123.13 | $165.07 | 213,700 | — | — |
| 2007-02-12 | $122.00 | $163.55 | 234,300 | — | — |
| 2007-02-09 | $121.67 | $163.11 | 296,000 | — | — |
| 2007-02-08 | $122.44 | $164.14 | 157,100 | — | — |
| 2007-02-07 | $122.95 | $164.83 | 155,400 | — | — |
| 2007-02-06 | $122.14 | $163.74 | 219,200 | — | — |
| 2007-02-05 | $121.79 | $163.27 | 177,500 | — | — |
| 2007-02-02 | $122.35 | $164.02 | 207,900 | — | — |
| 2007-02-01 | $121.64 | $163.07 | 410,800 | — | — |
| 2007-01-31 | $121.31 | $162.63 | 261,400 | — | — |
| 2007-01-30 | $121.05 | $162.28 | 230,400 | — | — |
| 2007-01-29 | $120.17 | $161.10 | 301,100 | — | — |
| 2007-01-26 | $119.47 | $160.16 | 291,700 | — | — |
| 2007-01-25 | $119.89 | $160.73 | 441,400 | — | — |
| 2007-01-24 | $121.14 | $162.40 | 430,500 | — | — |
| 2007-01-23 | $119.57 | $160.30 | 218,300 | — | — |
| 2007-01-22 | $119.33 | $159.97 | 336,600 | — | — |
| 2007-01-19 | $119.07 | $159.63 | 480,200 | — | — |
| 2007-01-18 | $119.07 | $159.63 | 351,200 | — | — |
| 2007-01-17 | $118.93 | $159.44 | 366,900 | — | — |
| 2007-01-16 | $119.86 | $160.69 | 455,800 | — | — |
| 2007-01-12 | $120.31 | $161.29 | 404,100 | — | — |
| 2007-01-11 | $121.42 | $162.78 | 313,500 | — | — |
| 2007-01-10 | $122.68 | $164.47 | 609,700 | — | — |
| 2007-01-09 | $120.96 | $162.16 | 301,200 | — | — |
| 2007-01-08 | $121.26 | $162.56 | 329,300 | — | — |
| 2007-01-05 | $120.41 | $161.42 | 462,400 | — | — |
| 2007-01-04 | $122.55 | $164.29 | 392,100 | — | — |
| 2007-01-03 | $122.68 | $164.47 | 317,800 | — | — |