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
- 1999-02-16 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 | $63.20 | $69.59 | 35,490 | — | — |
| 2007-12-28 | $64.20 | $70.69 | 20,910 | — | — |
| 2007-12-27 | $66.30 | $73.01 | 22,260 | — | — |
| 2007-12-26 | $73.30 | $80.72 | 35,830 | — | — |
| 2007-12-24 | $67.40 | $74.22 | 14,850 | — | — |
| 2007-12-21 | $66.20 | $72.90 | 75,800 | — | — |
| 2007-12-20 | $60.30 | $66.40 | 17,250 | — | — |
| 2007-12-19 | $59.30 | $65.30 | 13,980 | — | — |
| 2007-12-18 | $59.80 | $65.85 | 20,000 | — | — |
| 2007-12-17 | $58.90 | $64.86 | 11,510 | — | — |
| 2007-12-14 | $60.00 | $66.07 | 9,790 | — | — |
| 2007-12-13 | $61.20 | $67.39 | 9,140 | — | — |
| 2007-12-12 | $61.80 | $68.05 | 11,490 | — | — |
| 2007-12-11 | $61.00 | $67.17 | 10,220 | — | — |
| 2007-12-10 | $62.80 | $69.15 | 14,990 | — | — |
| 2007-12-07 | $63.30 | $69.70 | 12,820 | — | — |
| 2007-12-06 | $63.40 | $69.81 | 24,700 | — | — |
| 2007-12-05 | $62.10 | $68.38 | 12,280 | — | — |
| 2007-12-04 | $62.30 | $68.60 | 11,830 | — | — |
| 2007-12-03 | $63.10 | $69.48 | 14,400 | — | — |
| 2007-11-30 | $63.10 | $69.48 | 15,010 | — | — |
| 2007-11-29 | $64.10 | $70.58 | 8,980 | — | — |
| 2007-11-28 | $63.90 | $70.36 | 30,520 | — | — |
| 2007-11-27 | $63.10 | $68.49 | 19,800 | — | — |
| 2007-11-26 | $62.10 | $67.41 | 6,870 | — | — |
| 2007-11-23 | $62.70 | $68.06 | 2,730 | — | — |
| 2007-11-21 | $62.30 | $67.62 | 8,930 | — | — |
| 2007-11-20 | $64.50 | $70.01 | 12,080 | — | — |
| 2007-11-19 | $61.80 | $67.08 | 8,300 | — | — |
| 2007-11-16 | $64.00 | $69.47 | 15,630 | — | — |
| 2007-11-15 | $65.50 | $71.10 | 10,360 | — | — |
| 2007-11-14 | $67.10 | $72.83 | 13,610 | — | — |
| 2007-11-13 | $70.10 | $76.09 | 22,710 | — | — |
| 2007-11-12 | $65.80 | $71.42 | 30,800 | — | — |
| 2007-11-09 | $73.40 | $79.67 | 20,030 | — | — |
| 2007-11-08 | $75.60 | $82.06 | 18,660 | — | — |
| 2007-11-07 | $72.60 | $78.80 | 20,440 | — | — |
| 2007-11-06 | $74.70 | $81.08 | 17,430 | — | — |
| 2007-11-05 | $73.20 | $79.46 | 14,740 | — | — |
| 2007-11-02 | $76.00 | $82.50 | 17,390 | — | — |
| 2007-11-01 | $77.90 | $84.56 | 29,850 | — | — |
| 2007-10-31 | $79.50 | $86.29 | 14,480 | — | — |
| 2007-10-30 | $77.90 | $84.56 | 19,520 | — | — |
| 2007-10-29 | $83.20 | $90.31 | 8,790 | — | — |
| 2007-10-26 | $84.00 | $91.18 | 13,260 | — | — |
| 2007-10-25 | $83.10 | $90.20 | 15,400 | — | — |
| 2007-10-24 | $84.50 | $91.72 | 17,000 | — | — |
| 2007-10-23 | $86.80 | $94.22 | 12,460 | — | — |
| 2007-10-22 | $85.00 | $92.26 | 22,090 | — | — |
| 2007-10-19 | $85.90 | $93.24 | 37,220 | — | — |
| 2007-10-18 | $90.10 | $97.80 | 19,270 | — | — |
| 2007-10-17 | $91.10 | $98.89 | 11,260 | — | — |
| 2007-10-16 | $90.00 | $97.69 | 12,800 | — | — |
| 2007-10-15 | $90.00 | $97.69 | 36,000 | — | — |
| 2007-10-12 | $90.60 | $98.34 | 21,350 | — | — |
| 2007-10-11 | $89.90 | $97.58 | 17,920 | — | — |
| 2007-10-10 | $91.40 | $99.21 | 12,520 | — | — |
| 2007-10-09 | $92.70 | $100.62 | 25,730 | — | — |
| 2007-10-08 | $93.60 | $100.62 | 25,070 | — | — |
| 2007-10-05 | $91.00 | $97.83 | 17,320 | — | — |
| 2007-10-04 | $90.10 | $96.86 | 27,500 | — | — |
| 2007-10-03 | $87.70 | $94.28 | 56,570 | — | — |
| 2007-10-02 | $81.90 | $88.04 | 35,650 | — | — |
| 2007-10-01 | $79.80 | $85.79 | 35,490 | — | — |
| 2007-09-28 | $81.00 | $87.08 | 47,220 | — | — |
| 2007-09-27 | $79.40 | $85.36 | 43,570 | — | — |
| 2007-09-26 | $76.40 | $82.13 | 40,480 | — | — |
| 2007-09-25 | $70.00 | $75.25 | 32,540 | — | — |
| 2007-09-24 | $72.30 | $77.72 | 37,950 | — | — |
| 2007-09-21 | $66.60 | $71.60 | 22,250 | — | — |
| 2007-09-20 | $66.00 | $70.95 | 27,650 | — | — |
| 2007-09-19 | $65.80 | $70.74 | 47,460 | — | — |
| 2007-09-18 | $62.90 | $67.62 | 17,090 | — | — |
| 2007-09-17 | $62.50 | $67.19 | 9,510 | — | — |
| 2007-09-14 | $63.30 | $68.05 | 34,530 | — | — |
| 2007-09-13 | $64.20 | $69.02 | 22,360 | — | — |
| 2007-09-12 | $63.70 | $68.48 | 28,450 | — | — |
| 2007-09-11 | $64.70 | $69.55 | 79,980 | — | — |
| 2007-09-10 | $67.30 | $72.35 | 36,880 | — | — |
| 2007-09-07 | $70.50 | $75.79 | 31,990 | — | — |
| 2007-09-06 | $73.10 | $78.58 | 39,040 | — | — |
| 2007-09-05 | $76.70 | $82.45 | 64,850 | — | — |
| 2007-09-04 | $79.20 | $85.14 | 35,490 | — | — |
| 2007-08-31 | $82.40 | $88.58 | 22,060 | — | — |
| 2007-08-30 | $83.60 | $89.87 | 18,970 | — | — |
| 2007-08-29 | $87.50 | $94.06 | 12,630 | — | — |
| 2007-08-28 | $86.80 | $93.31 | 16,340 | — | — |
| 2007-08-27 | $91.10 | $97.93 | 22,780 | — | — |
| 2007-08-24 | $88.50 | $95.14 | 8,270 | — | — |
| 2007-08-23 | $88.50 | $95.14 | 13,950 | — | — |
| 2007-08-22 | $87.80 | $94.39 | 33,380 | — | — |
| 2007-08-21 | $84.90 | $91.27 | 17,920 | — | — |
| 2007-08-20 | $85.80 | $92.24 | 18,690 | — | — |
| 2007-08-17 | $84.10 | $90.41 | 23,510 | — | — |
| 2007-08-16 | $82.00 | $88.15 | 36,520 | — | — |
| 2007-08-15 | $84.60 | $90.95 | 26,820 | — | — |
| 2007-08-14 | $86.90 | $93.42 | 26,970 | — | — |
| 2007-08-13 | $89.50 | $96.21 | 48,590 | — | — |
| 2007-08-10 | $84.20 | $90.52 | 58,840 | — | — |
| 2007-08-09 | $80.80 | $86.86 | 139,930 | — | — |
| 2007-08-08 | $84.40 | $90.73 | 73,010 | — | — |
| 2007-08-07 | $88.10 | $94.71 | 36,690 | — | — |
| 2007-08-06 | $89.30 | $96.00 | 50,320 | — | — |
| 2007-08-03 | $93.50 | $100.51 | 32,560 | — | — |
| 2007-08-02 | $98.30 | $105.67 | 42,300 | — | — |
| 2007-08-01 | $96.70 | $103.95 | 95,790 | — | — |
| 2007-07-31 | $94.10 | $101.16 | 64,590 | — | — |
| 2007-07-30 | $93.90 | $100.94 | 89,930 | — | — |
| 2007-07-27 | $105.60 | $113.52 | 30,230 | — | — |
| 2007-07-26 | $105.50 | $113.42 | 40,710 | — | — |
| 2007-07-25 | $108.40 | $116.53 | 27,480 | — | — |
| 2007-07-24 | $107.70 | $115.78 | 39,590 | — | — |
| 2007-07-23 | $111.10 | $119.44 | 25,130 | — | — |
| 2007-07-20 | $111.40 | $119.76 | 55,770 | — | — |
| 2007-07-19 | $118.00 | $126.85 | 46,380 | — | — |
| 2007-07-18 | $116.70 | $125.46 | 41,240 | — | — |
| 2007-07-17 | $120.60 | $129.65 | 17,770 | — | — |
| 2007-07-16 | $121.60 | $130.72 | 18,040 | — | — |
| 2007-07-13 | $121.40 | $130.51 | 21,390 | — | — |
| 2007-07-12 | $121.40 | $130.51 | 45,770 | — | — |
| 2007-07-11 | $118.60 | $127.50 | 42,060 | — | — |
| 2007-07-10 | $119.20 | $128.14 | 43,320 | — | — |
| 2007-07-09 | $120.50 | $129.54 | 103,830 | — | — |
| 2007-07-06 | $122.50 | $131.69 | 208,560 | — | — |
| 2007-07-05 | $160.00 | $172.00 | 18,280 | — | — |
| 2007-07-03 | $159.00 | $170.93 | 10,390 | — | — |
| 2007-07-02 | $160.60 | $172.65 | 23,840 | — | — |
| 2007-06-29 | $158.90 | $170.82 | 20,360 | — | — |
| 2007-06-28 | $159.30 | $171.25 | 25,330 | — | — |
| 2007-06-27 | $157.40 | $169.21 | 18,860 | — | — |
| 2007-06-26 | $154.40 | $165.02 | 23,180 | — | — |
| 2007-06-25 | $153.50 | $164.05 | 42,450 | — | — |
| 2007-06-22 | $154.00 | $164.59 | 34,960 | — | — |
| 2007-06-21 | $156.10 | $166.83 | 23,570 | — | — |
| 2007-06-20 | $154.20 | $164.80 | 21,450 | — | — |
| 2007-06-19 | $155.00 | $165.66 | 18,880 | — | — |
| 2007-06-18 | $154.30 | $164.91 | 23,170 | — | — |
| 2007-06-15 | $154.20 | $164.80 | 36,550 | — | — |
| 2007-06-14 | $151.30 | $161.70 | 26,340 | — | — |
| 2007-06-13 | $148.80 | $159.03 | 16,150 | — | — |
| 2007-06-12 | $148.00 | $158.18 | 16,430 | — | — |
| 2007-06-11 | $144.30 | $154.22 | 38,000 | — | — |
| 2007-06-08 | $144.80 | $154.76 | 8,640 | — | — |
| 2007-06-07 | $143.20 | $153.05 | 20,120 | — | — |
| 2007-06-06 | $142.20 | $151.98 | 14,000 | — | — |
| 2007-06-05 | $142.10 | $151.87 | 20,070 | — | — |
| 2007-06-04 | $141.00 | $150.69 | 48,770 | — | — |
| 2007-06-01 | $139.70 | $149.31 | 37,280 | — | — |
| 2007-05-31 | $140.20 | $149.84 | 50,790 | — | — |
| 2007-05-30 | $140.20 | $149.84 | 107,580 | — | — |
| 2007-05-29 | $155.30 | $165.98 | 30,650 | — | — |
| 2007-05-25 | $149.30 | $159.57 | 12,380 | — | — |
| 2007-05-24 | $149.10 | $159.35 | 18,800 | — | — |
| 2007-05-23 | $152.80 | $163.31 | 18,410 | — | — |
| 2007-05-22 | $150.10 | $160.42 | 18,810 | — | — |
| 2007-05-21 | $149.20 | $159.46 | 22,740 | — | — |
| 2007-05-18 | $147.50 | $157.64 | 21,340 | — | — |
| 2007-05-17 | $146.20 | $156.25 | 14,130 | — | — |
| 2007-05-16 | $146.80 | $156.89 | 12,280 | — | — |
| 2007-05-15 | $144.90 | $154.86 | 13,460 | — | — |
| 2007-05-14 | $145.10 | $155.08 | 16,790 | — | — |
| 2007-05-11 | $145.60 | $155.61 | 12,800 | — | — |
| 2007-05-10 | $146.50 | $156.57 | 15,030 | — | — |
| 2007-05-09 | $152.10 | $162.56 | 15,130 | — | — |
| 2007-05-08 | $151.60 | $162.02 | 27,000 | — | — |
| 2007-05-07 | $157.10 | $167.90 | 51,890 | — | — |
| 2007-05-04 | $144.40 | $154.33 | 20,380 | — | — |
| 2007-05-03 | $145.00 | $154.97 | 12,820 | — | — |
| 2007-05-02 | $144.70 | $154.65 | 36,240 | — | — |
| 2007-05-01 | $143.80 | $153.69 | 42,910 | — | — |
| 2007-04-30 | $154.60 | $165.23 | 39,720 | — | — |
| 2007-04-27 | $150.80 | $161.17 | 21,630 | — | — |
| 2007-04-26 | $149.70 | $159.99 | 9,220 | — | — |
| 2007-04-25 | $149.80 | $160.10 | 18,270 | — | — |
| 2007-04-24 | $145.40 | $155.40 | 8,970 | — | — |
| 2007-04-23 | $146.10 | $156.15 | 13,040 | — | — |
| 2007-04-20 | $148.30 | $158.50 | 16,170 | — | — |
| 2007-04-19 | $145.60 | $155.61 | 27,270 | — | — |
| 2007-04-18 | $148.20 | $158.39 | 35,100 | — | — |
| 2007-04-17 | $151.10 | $161.49 | 16,850 | — | — |
| 2007-04-16 | $152.70 | $163.20 | 16,180 | — | — |
| 2007-04-13 | $152.90 | $163.41 | 16,630 | — | — |
| 2007-04-12 | $150.40 | $160.74 | 23,940 | — | — |
| 2007-04-11 | $150.50 | $160.85 | 22,390 | — | — |
| 2007-04-10 | $151.00 | $161.38 | 18,600 | — | — |
| 2007-04-09 | $152.00 | $162.45 | 13,720 | — | — |
| 2007-04-05 | $152.50 | $162.99 | 19,420 | — | — |
| 2007-04-04 | $151.40 | $161.81 | 21,460 | — | — |
| 2007-04-03 | $152.10 | $162.56 | 19,980 | — | — |
| 2007-04-02 | $153.50 | $164.05 | 30,000 | — | — |
| 2007-03-30 | $160.60 | $171.64 | 32,060 | — | — |
| 2007-03-29 | $157.50 | $168.33 | 22,090 | — | — |
| 2007-03-28 | $150.10 | $160.42 | 16,580 | — | — |
| 2007-03-27 | $150.90 | $161.28 | 20,730 | — | — |
| 2007-03-26 | $150.20 | $160.53 | 10,480 | — | — |
| 2007-03-23 | $148.20 | $157.43 | 23,170 | — | — |
| 2007-03-22 | $148.80 | $158.07 | 19,410 | — | — |
| 2007-03-21 | $146.80 | $155.94 | 19,390 | — | — |
| 2007-03-20 | $143.30 | $152.22 | 14,240 | — | — |
| 2007-03-19 | $142.10 | $150.95 | 26,380 | — | — |
| 2007-03-16 | $141.00 | $149.78 | 40,000 | — | — |
| 2007-03-15 | $150.30 | $159.66 | 19,860 | — | — |
| 2007-03-14 | $150.30 | $159.66 | 27,990 | — | — |
| 2007-03-13 | $144.50 | $153.50 | 20,620 | — | — |
| 2007-03-12 | $148.30 | $157.53 | 8,320 | — | — |
| 2007-03-09 | $149.50 | $158.81 | 10,700 | — | — |
| 2007-03-08 | $149.50 | $158.81 | 16,220 | — | — |
| 2007-03-07 | $144.50 | $153.50 | 20,370 | — | — |
| 2007-03-06 | $145.60 | $154.67 | 17,980 | — | — |
| 2007-03-05 | $138.10 | $146.70 | 19,280 | — | — |
| 2007-03-02 | $142.10 | $150.95 | 19,040 | — | — |
| 2007-03-01 | $145.20 | $154.24 | 13,100 | — | — |
| 2007-02-28 | $148.40 | $157.64 | 18,100 | — | — |
| 2007-02-27 | $148.30 | $157.53 | 22,950 | — | — |
| 2007-02-26 | $153.20 | $162.74 | 24,310 | — | — |
| 2007-02-23 | $155.50 | $165.18 | 9,920 | — | — |
| 2007-02-22 | $157.30 | $167.09 | 11,520 | — | — |
| 2007-02-21 | $157.90 | $167.73 | 9,240 | — | — |
| 2007-02-20 | $156.00 | $165.71 | 7,640 | — | — |
| 2007-02-16 | $154.00 | $163.59 | 14,390 | — | — |
| 2007-02-15 | $155.90 | $165.61 | 15,340 | — | — |
| 2007-02-14 | $156.60 | $166.35 | 10,030 | — | — |
| 2007-02-13 | $156.30 | $166.03 | 12,120 | — | — |
| 2007-02-12 | $157.20 | $166.99 | 10,080 | — | — |
| 2007-02-09 | $156.60 | $166.35 | 14,430 | — | — |
| 2007-02-08 | $160.10 | $170.07 | 9,430 | — | — |
| 2007-02-07 | $161.30 | $171.34 | 11,270 | — | — |
| 2007-02-06 | $161.20 | $171.24 | 17,450 | — | — |
| 2007-02-05 | $161.30 | $171.34 | 19,480 | — | — |
| 2007-02-02 | $160.40 | $170.39 | 15,880 | — | — |
| 2007-02-01 | $163.40 | $173.57 | 15,940 | — | — |
| 2007-01-31 | $161.30 | $171.34 | 16,560 | — | — |
| 2007-01-30 | $159.80 | $169.75 | 30,210 | — | — |
| 2007-01-29 | $156.00 | $165.71 | 12,640 | — | — |
| 2007-01-26 | $152.60 | $162.10 | 23,940 | — | — |
| 2007-01-25 | $154.60 | $164.23 | 33,450 | — | — |
| 2007-01-24 | $156.30 | $166.03 | 14,000 | — | — |
| 2007-01-23 | $153.70 | $163.27 | 17,950 | — | — |
| 2007-01-22 | $152.00 | $161.46 | 12,360 | — | — |
| 2007-01-19 | $151.30 | $160.72 | 16,040 | — | — |
| 2007-01-18 | $148.90 | $158.17 | 14,360 | — | — |
| 2007-01-17 | $148.30 | $157.53 | 21,890 | — | — |
| 2007-01-16 | $152.70 | $162.21 | 16,770 | — | — |
| 2007-01-12 | $151.40 | $160.83 | 18,130 | — | — |
| 2007-01-11 | $150.60 | $159.98 | 16,190 | — | — |
| 2007-01-10 | $149.80 | $159.13 | 15,080 | — | — |
| 2007-01-09 | $150.10 | $159.45 | 10,420 | — | — |
| 2007-01-08 | $149.10 | $158.38 | 13,450 | — | — |
| 2007-01-05 | $150.30 | $159.66 | 22,780 | — | — |
| 2007-01-04 | $151.70 | $161.15 | 18,320 | — | — |
| 2007-01-03 | $151.00 | $160.40 | 33,660 | — | — |