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
- 1997-11-14 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 | $113.80 | $113.80 | 136,400 | — | — |
| 2007-12-28 | $115.29 | $115.29 | 88,300 | — | — |
| 2007-12-27 | $114.85 | $114.85 | 121,200 | — | — |
| 2007-12-26 | $117.42 | $117.42 | 118,200 | — | — |
| 2007-12-24 | $115.90 | $115.90 | 56,900 | — | — |
| 2007-12-21 | $115.38 | $115.38 | 179,900 | — | — |
| 2007-12-20 | $114.93 | $114.93 | 259,000 | — | — |
| 2007-12-19 | $113.34 | $113.34 | 272,400 | — | — |
| 2007-12-18 | $111.26 | $111.26 | 308,200 | — | — |
| 2007-12-17 | $111.46 | $111.46 | 334,000 | — | — |
| 2007-12-14 | $113.08 | $113.08 | 330,600 | — | — |
| 2007-12-13 | $115.39 | $115.39 | 167,400 | — | — |
| 2007-12-12 | $114.50 | $114.50 | 242,700 | — | — |
| 2007-12-11 | $114.65 | $114.65 | 339,800 | — | — |
| 2007-12-10 | $118.54 | $118.54 | 234,800 | — | — |
| 2007-12-07 | $118.43 | $118.43 | 183,300 | — | — |
| 2007-12-06 | $118.45 | $118.45 | 246,000 | — | — |
| 2007-12-05 | $117.24 | $117.24 | 319,700 | — | — |
| 2007-12-04 | $116.28 | $116.28 | 341,600 | — | — |
| 2007-12-03 | $115.80 | $115.80 | 269,600 | — | — |
| 2007-11-30 | $116.36 | $116.36 | 193,400 | — | — |
| 2007-11-29 | $117.59 | $117.59 | 209,700 | — | — |
| 2007-11-28 | $117.83 | $117.83 | 256,800 | — | — |
| 2007-11-27 | $116.60 | $116.60 | 376,500 | — | — |
| 2007-11-26 | $112.63 | $112.63 | 411,600 | — | — |
| 2007-11-23 | $113.30 | $113.30 | 93,700 | — | — |
| 2007-11-21 | $110.93 | $110.93 | 366,000 | — | — |
| 2007-11-20 | $113.60 | $113.60 | 344,700 | — | — |
| 2007-11-19 | $112.40 | $112.40 | 515,400 | — | — |
| 2007-11-16 | $116.69 | $116.69 | 437,100 | — | — |
| 2007-11-15 | $115.55 | $115.55 | 284,300 | — | — |
| 2007-11-14 | $116.15 | $116.15 | 254,500 | — | — |
| 2007-11-13 | $116.54 | $116.54 | 560,800 | — | — |
| 2007-11-12 | $112.70 | $112.70 | 370,700 | — | — |
| 2007-11-09 | $109.91 | $109.91 | 367,200 | — | — |
| 2007-11-08 | $113.20 | $113.20 | 244,400 | — | — |
| 2007-11-07 | $112.08 | $112.08 | 554,700 | — | — |
| 2007-11-06 | $116.28 | $116.28 | 433,500 | — | — |
| 2007-11-05 | $111.81 | $111.81 | 537,500 | — | — |
| 2007-11-02 | $112.52 | $112.52 | 716,800 | — | — |
| 2007-11-01 | $105.11 | $105.11 | 261,800 | — | — |
| 2007-10-31 | $106.35 | $106.35 | 318,800 | — | — |
| 2007-10-30 | $106.93 | $106.93 | 314,400 | — | — |
| 2007-10-29 | $107.88 | $107.88 | 278,900 | — | — |
| 2007-10-26 | $108.70 | $108.70 | 195,100 | — | — |
| 2007-10-25 | $108.38 | $108.38 | 247,500 | — | — |
| 2007-10-24 | $109.75 | $109.75 | 258,000 | — | — |
| 2007-10-23 | $108.11 | $108.11 | 189,400 | — | — |
| 2007-10-22 | $104.84 | $104.84 | 254,500 | — | — |
| 2007-10-19 | $104.89 | $104.89 | 252,600 | — | — |
| 2007-10-18 | $105.14 | $105.14 | 123,800 | — | — |
| 2007-10-17 | $104.87 | $104.87 | 164,500 | — | — |
| 2007-10-16 | $104.78 | $104.78 | 190,600 | — | — |
| 2007-10-15 | $104.82 | $104.82 | 177,000 | — | — |
| 2007-10-12 | $105.58 | $105.58 | 147,500 | — | — |
| 2007-10-11 | $103.45 | $103.45 | 135,300 | — | — |
| 2007-10-10 | $105.46 | $105.46 | 107,100 | — | — |
| 2007-10-09 | $106.04 | $106.04 | 122,100 | — | — |
| 2007-10-08 | $105.00 | $105.00 | 135,400 | — | — |
| 2007-10-05 | $105.05 | $105.05 | 200,400 | — | — |
| 2007-10-04 | $102.69 | $102.69 | 195,500 | — | — |
| 2007-10-03 | $102.32 | $102.32 | 169,100 | — | — |
| 2007-10-02 | $102.66 | $102.66 | 160,200 | — | — |
| 2007-10-01 | $103.53 | $103.53 | 178,400 | — | — |
| 2007-09-28 | $102.00 | $102.00 | 121,300 | — | — |
| 2007-09-27 | $103.19 | $103.19 | 288,300 | — | — |
| 2007-09-26 | $103.08 | $103.08 | 547,900 | — | — |
| 2007-09-25 | $100.46 | $100.46 | 178,500 | — | — |
| 2007-09-24 | $99.61 | $99.61 | 230,400 | — | — |
| 2007-09-21 | $99.50 | $99.50 | 215,400 | — | — |
| 2007-09-20 | $99.65 | $99.65 | 151,700 | — | — |
| 2007-09-19 | $99.70 | $99.70 | 299,700 | — | — |
| 2007-09-18 | $98.35 | $98.35 | 138,900 | — | — |
| 2007-09-17 | $96.30 | $96.30 | 123,800 | — | — |
| 2007-09-14 | $96.02 | $96.02 | 80,800 | — | — |
| 2007-09-13 | $95.91 | $95.91 | 123,500 | — | — |
| 2007-09-12 | $95.96 | $95.96 | 141,300 | — | — |
| 2007-09-11 | $95.71 | $95.71 | 212,100 | — | — |
| 2007-09-10 | $94.38 | $94.38 | 254,500 | — | — |
| 2007-09-07 | $95.84 | $95.84 | 219,400 | — | — |
| 2007-09-06 | $96.14 | $96.14 | 276,000 | — | — |
| 2007-09-05 | $95.05 | $95.05 | 246,600 | — | — |
| 2007-09-04 | $95.07 | $95.07 | 174,100 | — | — |
| 2007-08-31 | $94.31 | $94.31 | 217,600 | — | — |
| 2007-08-30 | $93.47 | $93.47 | 270,900 | — | — |
| 2007-08-29 | $94.24 | $94.24 | 268,000 | — | — |
| 2007-08-28 | $94.62 | $94.62 | 198,800 | — | — |
| 2007-08-27 | $96.13 | $96.13 | 231,700 | — | — |
| 2007-08-24 | $96.98 | $96.98 | 336,800 | — | — |
| 2007-08-23 | $95.50 | $95.50 | 365,200 | — | — |
| 2007-08-22 | $94.34 | $94.34 | 244,800 | — | — |
| 2007-08-21 | $93.99 | $93.99 | 258,200 | — | — |
| 2007-08-20 | $92.94 | $92.94 | 248,200 | — | — |
| 2007-08-17 | $91.60 | $91.60 | 388,800 | — | — |
| 2007-08-16 | $89.72 | $89.72 | 374,600 | — | — |
| 2007-08-15 | $91.76 | $91.76 | 220,300 | — | — |
| 2007-08-14 | $93.21 | $93.21 | 291,600 | — | — |
| 2007-08-13 | $92.40 | $92.40 | 531,900 | — | — |
| 2007-08-10 | $90.34 | $90.34 | 633,700 | — | — |
| 2007-08-09 | $86.59 | $86.59 | 1,055,500 | — | — |
| 2007-08-08 | $91.71 | $91.71 | 866,800 | — | — |
| 2007-08-07 | $93.51 | $93.51 | 363,100 | — | — |
| 2007-08-06 | $94.67 | $94.67 | 343,600 | — | — |
| 2007-08-03 | $94.11 | $94.11 | 202,300 | — | — |
| 2007-08-02 | $95.92 | $95.92 | 250,400 | — | — |
| 2007-08-01 | $95.09 | $95.09 | 137,500 | — | — |
| 2007-07-31 | $95.16 | $95.16 | 298,800 | — | — |
| 2007-07-30 | $95.43 | $95.43 | 305,800 | — | — |
| 2007-07-27 | $95.38 | $95.38 | 418,300 | — | — |
| 2007-07-26 | $95.16 | $95.16 | 437,200 | — | — |
| 2007-07-25 | $97.88 | $97.88 | 318,400 | — | — |
| 2007-07-24 | $98.24 | $98.24 | 262,400 | — | — |
| 2007-07-23 | $98.47 | $98.47 | 200,400 | — | — |
| 2007-07-20 | $97.07 | $97.07 | 147,700 | — | — |
| 2007-07-19 | $98.33 | $98.33 | 245,600 | — | — |
| 2007-07-18 | $97.72 | $97.72 | 306,600 | — | — |
| 2007-07-17 | $98.80 | $98.80 | 118,700 | — | — |
| 2007-07-16 | $99.00 | $99.00 | 159,500 | — | — |
| 2007-07-13 | $98.51 | $98.51 | 74,500 | — | — |
| 2007-07-12 | $98.31 | $98.31 | 257,100 | — | — |
| 2007-07-11 | $97.90 | $97.90 | 132,600 | — | — |
| 2007-07-10 | $96.95 | $96.95 | 220,000 | — | — |
| 2007-07-09 | $98.21 | $98.21 | 119,300 | — | — |
| 2007-07-06 | $97.71 | $97.71 | 199,400 | — | — |
| 2007-07-05 | $95.94 | $95.94 | 118,900 | — | — |
| 2007-07-03 | $96.56 | $96.56 | 72,600 | — | — |
| 2007-07-02 | $95.73 | $95.73 | 169,400 | — | — |
| 2007-06-29 | $95.51 | $95.51 | 149,900 | — | — |
| 2007-06-28 | $95.48 | $95.48 | 132,000 | — | — |
| 2007-06-27 | $95.55 | $95.55 | 155,100 | — | — |
| 2007-06-26 | $95.02 | $95.02 | 210,000 | — | — |
| 2007-06-25 | $94.41 | $94.41 | 149,600 | — | — |
| 2007-06-22 | $94.33 | $94.33 | 182,600 | — | — |
| 2007-06-21 | $94.83 | $94.83 | 326,600 | — | — |
| 2007-06-20 | $95.05 | $95.05 | 213,400 | — | — |
| 2007-06-19 | $96.84 | $96.84 | 154,800 | — | — |
| 2007-06-18 | $97.57 | $97.57 | 194,800 | — | — |
| 2007-06-15 | $98.39 | $98.39 | 248,200 | — | — |
| 2007-06-14 | $98.52 | $98.52 | 169,400 | — | — |
| 2007-06-13 | $98.06 | $98.06 | 508,700 | — | — |
| 2007-06-12 | $98.13 | $98.13 | 250,100 | — | — |
| 2007-06-11 | $98.52 | $98.52 | 166,500 | — | — |
| 2007-06-08 | $98.92 | $98.92 | 183,900 | — | — |
| 2007-06-07 | $98.79 | $98.79 | 182,100 | — | — |
| 2007-06-06 | $99.79 | $99.79 | 142,300 | — | — |
| 2007-06-05 | $101.76 | $101.76 | 217,500 | — | — |
| 2007-06-04 | $100.03 | $100.03 | 218,100 | — | — |
| 2007-06-01 | $98.89 | $98.89 | 172,300 | — | — |
| 2007-05-31 | $98.30 | $98.30 | 188,000 | — | — |
| 2007-05-30 | $98.72 | $98.72 | 122,000 | — | — |
| 2007-05-29 | $98.57 | $98.57 | 125,800 | — | — |
| 2007-05-25 | $98.59 | $98.59 | 122,700 | — | — |
| 2007-05-24 | $97.73 | $97.73 | 137,100 | — | — |
| 2007-05-23 | $99.13 | $99.13 | 386,200 | — | — |
| 2007-05-22 | $99.60 | $99.60 | 142,100 | — | — |
| 2007-05-21 | $98.74 | $98.74 | 169,900 | — | — |
| 2007-05-18 | $97.97 | $97.97 | 389,100 | — | — |
| 2007-05-17 | $97.58 | $97.58 | 82,500 | — | — |
| 2007-05-16 | $98.00 | $98.00 | 104,100 | — | — |
| 2007-05-15 | $97.92 | $97.92 | 98,900 | — | — |
| 2007-05-14 | $98.72 | $98.72 | 116,200 | — | — |
| 2007-05-11 | $99.00 | $99.00 | 128,000 | — | — |
| 2007-05-10 | $98.86 | $98.86 | 84,100 | — | — |
| 2007-05-09 | $100.48 | $100.48 | 140,700 | — | — |
| 2007-05-08 | $100.31 | $100.31 | 85,400 | — | — |
| 2007-05-07 | $100.22 | $100.22 | 94,500 | — | — |
| 2007-05-04 | $100.36 | $100.36 | 101,200 | — | — |
| 2007-05-03 | $99.80 | $99.80 | 404,800 | — | — |
| 2007-05-02 | $99.21 | $99.21 | 255,300 | — | — |
| 2007-05-01 | $97.60 | $97.60 | 254,500 | — | — |
| 2007-04-30 | $97.62 | $97.62 | 442,200 | — | — |
| 2007-04-27 | $100.73 | $100.73 | 878,800 | — | — |
| 2007-04-26 | $95.49 | $95.49 | 168,400 | — | — |
| 2007-04-25 | $95.34 | $95.34 | 241,500 | — | — |
| 2007-04-24 | $94.84 | $94.84 | 178,900 | — | — |
| 2007-04-23 | $95.46 | $95.46 | 171,400 | — | — |
| 2007-04-20 | $94.85 | $94.85 | 111,100 | — | — |
| 2007-04-19 | $93.77 | $93.77 | 112,300 | — | — |
| 2007-04-18 | $94.21 | $94.21 | 63,200 | — | — |
| 2007-04-17 | $94.24 | $94.24 | 164,400 | — | — |
| 2007-04-16 | $93.96 | $93.96 | 209,500 | — | — |
| 2007-04-13 | $93.65 | $93.65 | 134,300 | — | — |
| 2007-04-12 | $93.14 | $93.14 | 124,000 | — | — |
| 2007-04-11 | $93.07 | $93.07 | 169,400 | — | — |
| 2007-04-10 | $93.16 | $93.16 | 140,700 | — | — |
| 2007-04-09 | $92.31 | $92.31 | 184,600 | — | — |
| 2007-04-05 | $92.68 | $92.68 | 181,000 | — | — |
| 2007-04-04 | $91.21 | $91.21 | 335,800 | — | — |
| 2007-04-03 | $90.09 | $90.09 | 331,100 | — | — |
| 2007-04-02 | $89.94 | $89.94 | 213,900 | — | — |
| 2007-03-30 | $89.57 | $89.57 | 301,300 | — | — |
| 2007-03-29 | $89.00 | $89.00 | 337,200 | — | — |
| 2007-03-28 | $89.96 | $89.96 | 134,800 | — | — |
| 2007-03-27 | $90.84 | $90.84 | 193,200 | — | — |
| 2007-03-26 | $91.61 | $91.61 | 131,200 | — | — |
| 2007-03-23 | $91.47 | $91.47 | 104,600 | — | — |
| 2007-03-22 | $91.01 | $91.01 | 151,600 | — | — |
| 2007-03-21 | $91.08 | $91.08 | 197,000 | — | — |
| 2007-03-20 | $89.45 | $89.45 | 168,100 | — | — |
| 2007-03-19 | $89.51 | $89.51 | 219,100 | — | — |
| 2007-03-16 | $88.19 | $88.19 | 121,200 | — | — |
| 2007-03-15 | $88.21 | $88.21 | 134,900 | — | — |
| 2007-03-14 | $87.02 | $87.02 | 178,900 | — | — |
| 2007-03-13 | $87.30 | $87.30 | 215,300 | — | — |
| 2007-03-12 | $88.26 | $88.26 | 185,700 | — | — |
| 2007-03-09 | $86.85 | $86.85 | 137,800 | — | — |
| 2007-03-08 | $86.45 | $86.45 | 184,600 | — | — |
| 2007-03-07 | $87.11 | $87.11 | 201,000 | — | — |
| 2007-03-06 | $87.18 | $87.18 | 267,200 | — | — |
| 2007-03-05 | $84.99 | $84.99 | 358,300 | — | — |
| 2007-03-02 | $84.96 | $84.96 | 234,800 | — | — |
| 2007-03-01 | $85.89 | $85.89 | 245,700 | — | — |
| 2007-02-28 | $86.36 | $86.36 | 225,300 | — | — |
| 2007-02-27 | $86.26 | $86.26 | 244,100 | — | — |
| 2007-02-26 | $89.41 | $89.41 | 194,100 | — | — |
| 2007-02-23 | $89.91 | $89.91 | 339,500 | — | — |
| 2007-02-22 | $90.17 | $90.17 | 231,300 | — | — |
| 2007-02-21 | $90.60 | $90.60 | 352,400 | — | — |
| 2007-02-20 | $89.81 | $89.81 | 275,100 | — | — |
| 2007-02-16 | $89.61 | $89.61 | 166,800 | — | — |
| 2007-02-15 | $90.66 | $90.66 | 534,800 | — | — |
| 2007-02-14 | $89.48 | $89.48 | 357,200 | — | — |
| 2007-02-13 | $88.02 | $88.02 | 230,300 | — | — |
| 2007-02-12 | $87.70 | $87.70 | 358,700 | — | — |
| 2007-02-09 | $89.20 | $89.20 | 1,150,500 | — | — |
| 2007-02-08 | $84.60 | $84.60 | 232,400 | — | — |
| 2007-02-07 | $84.66 | $84.66 | 227,400 | — | — |
| 2007-02-06 | $84.29 | $84.29 | 183,800 | — | — |
| 2007-02-05 | $83.64 | $83.64 | 202,700 | — | — |
| 2007-02-02 | $84.09 | $84.09 | 253,800 | — | — |
| 2007-02-01 | $85.48 | $85.48 | 471,700 | — | — |
| 2007-01-31 | $82.80 | $82.80 | 137,900 | — | — |
| 2007-01-30 | $82.11 | $82.11 | 154,600 | — | — |
| 2007-01-29 | $81.57 | $81.57 | 327,000 | — | — |
| 2007-01-26 | $80.94 | $80.94 | 295,000 | — | — |
| 2007-01-25 | $79.98 | $79.98 | 507,300 | — | — |
| 2007-01-24 | $80.04 | $80.04 | 185,800 | — | — |
| 2007-01-23 | $79.54 | $79.54 | 180,600 | — | — |
| 2007-01-22 | $78.29 | $78.29 | 186,000 | — | — |
| 2007-01-19 | $79.28 | $79.28 | 159,900 | — | — |
| 2007-01-18 | $80.18 | $80.18 | 228,000 | — | — |
| 2007-01-17 | $80.22 | $80.22 | 101,200 | — | — |
| 2007-01-16 | $80.48 | $80.48 | 198,000 | — | — |
| 2007-01-12 | $79.91 | $79.91 | 184,200 | — | — |
| 2007-01-11 | $81.00 | $81.00 | 140,800 | — | — |
| 2007-01-10 | $79.59 | $79.59 | 133,400 | — | — |
| 2007-01-09 | $79.82 | $79.82 | 140,200 | — | — |
| 2007-01-08 | $78.90 | $78.90 | 88,500 | — | — |
| 2007-01-05 | $78.52 | $78.52 | 143,600 | — | — |
| 2007-01-04 | $78.49 | $78.49 | 164,300 | — | — |
| 2007-01-03 | $77.78 | $77.78 | 488,600 | — | — |