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
- 2005-08-10 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 | $91.10 | $100.49 | 55,693 | — | — |
| 2007-12-28 | $91.50 | $100.93 | 28,854 | — | — |
| 2007-12-27 | $91.80 | $101.26 | 35,083 | — | — |
| 2007-12-26 | $90.36 | $99.68 | 26,747 | — | — |
| 2007-12-24 | $90.23 | $99.53 | 27,388 | — | — |
| 2007-12-21 | $91.28 | $100.69 | 84,913 | — | — |
| 2007-12-20 | $90.58 | $99.92 | 103,508 | — | — |
| 2007-12-19 | $90.38 | $99.70 | 68,608 | — | — |
| 2007-12-18 | $91.40 | $100.82 | 71,082 | — | — |
| 2007-12-17 | $92.21 | $101.71 | 62,746 | — | — |
| 2007-12-14 | $92.41 | $101.94 | 65,402 | — | — |
| 2007-12-13 | $92.63 | $102.18 | 57,708 | — | — |
| 2007-12-12 | $93.77 | $103.43 | 61,922 | — | — |
| 2007-12-11 | $92.70 | $102.25 | 38,380 | — | — |
| 2007-12-10 | $94.52 | $104.26 | 60,639 | — | — |
| 2007-12-07 | $92.90 | $102.48 | 25,190 | — | — |
| 2007-12-06 | $92.67 | $102.23 | 73,555 | — | — |
| 2007-12-05 | $91.78 | $101.24 | 91,050 | — | — |
| 2007-12-04 | $91.51 | $100.94 | 80,242 | — | — |
| 2007-12-03 | $92.34 | $101.85 | 40,487 | — | — |
| 2007-11-30 | $92.24 | $101.75 | 37,373 | — | — |
| 2007-11-29 | $93.05 | $102.64 | 28,579 | — | — |
| 2007-11-28 | $92.79 | $102.36 | 97,646 | — | — |
| 2007-11-27 | $92.33 | $100.38 | 56,884 | — | — |
| 2007-11-26 | $91.68 | $99.68 | 54,319 | — | — |
| 2007-11-23 | $90.55 | $98.45 | 13,923 | — | — |
| 2007-11-21 | $87.43 | $95.06 | 42,594 | — | — |
| 2007-11-20 | $88.76 | $96.50 | 96,180 | — | — |
| 2007-11-19 | $88.62 | $96.36 | 21,801 | — | — |
| 2007-11-16 | $89.87 | $97.71 | 60,090 | — | — |
| 2007-11-15 | $87.27 | $94.88 | 62,746 | — | — |
| 2007-11-14 | $87.67 | $95.32 | 24,824 | — | — |
| 2007-11-13 | $89.47 | $97.27 | 29,770 | — | — |
| 2007-11-12 | $87.74 | $95.39 | 117,706 | — | — |
| 2007-11-09 | $90.97 | $98.91 | 105,706 | — | — |
| 2007-11-08 | $91.22 | $99.18 | 31,602 | — | — |
| 2007-11-07 | $90.68 | $98.59 | 29,953 | — | — |
| 2007-11-06 | $90.58 | $98.48 | 18,045 | — | — |
| 2007-11-05 | $90.83 | $98.75 | 19,144 | — | — |
| 2007-11-02 | $91.27 | $99.23 | 25,282 | — | — |
| 2007-11-01 | $90.27 | $98.15 | 61,830 | — | — |
| 2007-10-31 | $89.52 | $97.33 | 93,798 | — | — |
| 2007-10-30 | $90.76 | $98.68 | 30,228 | — | — |
| 2007-10-29 | $90.12 | $97.98 | 31,144 | — | — |
| 2007-10-26 | $90.61 | $98.52 | 26,747 | — | — |
| 2007-10-25 | $90.03 | $97.89 | 37,739 | — | — |
| 2007-10-24 | $88.86 | $96.62 | 39,571 | — | — |
| 2007-10-23 | $89.09 | $96.87 | 41,861 | — | — |
| 2007-10-22 | $87.00 | $94.59 | 26,656 | — | — |
| 2007-10-19 | $87.39 | $95.01 | 62,196 | — | — |
| 2007-10-18 | $88.28 | $95.98 | 23,175 | — | — |
| 2007-10-17 | $88.02 | $95.70 | 19,694 | — | — |
| 2007-10-16 | $87.01 | $94.60 | 36,182 | — | — |
| 2007-10-15 | $86.80 | $94.37 | 16,213 | — | — |
| 2007-10-12 | $87.16 | $94.77 | 47,449 | — | — |
| 2007-10-11 | $86.07 | $93.58 | 25,190 | — | — |
| 2007-10-10 | $85.88 | $93.38 | 24,824 | — | — |
| 2007-10-09 | $87.01 | $94.60 | 78,593 | — | — |
| 2007-10-08 | $85.59 | $93.06 | 31,968 | — | — |
| 2007-10-05 | $86.71 | $94.28 | 14,931 | — | — |
| 2007-10-04 | $86.60 | $94.16 | 21,709 | — | — |
| 2007-10-03 | $86.19 | $93.71 | 17,038 | — | — |
| 2007-10-02 | $86.84 | $94.42 | 42,228 | — | — |
| 2007-10-01 | $88.67 | $96.40 | 39,388 | — | — |
| 2007-09-28 | $87.59 | $95.23 | 51,937 | — | — |
| 2007-09-27 | $87.29 | $94.91 | 33,800 | — | — |
| 2007-09-26 | $87.45 | $95.07 | 65,036 | — | — |
| 2007-09-25 | $86.18 | $93.70 | 40,121 | — | — |
| 2007-09-24 | $84.12 | $91.45 | 21,160 | — | — |
| 2007-09-21 | $83.93 | $91.25 | 33,984 | — | — |
| 2007-09-20 | $85.52 | $92.99 | 30,594 | — | — |
| 2007-09-19 | $85.24 | $92.68 | 32,701 | — | — |
| 2007-09-18 | $85.03 | $92.45 | 48,640 | — | — |
| 2007-09-17 | $81.39 | $88.49 | 36,732 | — | — |
| 2007-09-14 | $81.99 | $89.14 | 27,297 | — | — |
| 2007-09-13 | $83.23 | $90.49 | 23,083 | — | — |
| 2007-09-12 | $81.88 | $89.02 | 27,297 | — | — |
| 2007-09-11 | $82.04 | $89.20 | 40,762 | — | — |
| 2007-09-10 | $80.26 | $87.26 | 65,036 | — | — |
| 2007-09-07 | $80.58 | $87.61 | 28,854 | — | — |
| 2007-09-06 | $81.10 | $88.18 | 34,350 | — | — |
| 2007-09-05 | $80.84 | $87.89 | 26,747 | — | — |
| 2007-09-04 | $82.45 | $89.64 | 27,480 | — | — |
| 2007-08-31 | $82.04 | $89.20 | 22,717 | — | — |
| 2007-08-30 | $80.19 | $87.18 | 32,701 | — | — |
| 2007-08-29 | $80.57 | $87.60 | 26,930 | — | — |
| 2007-08-28 | $79.16 | $86.07 | 174,132 | — | — |
| 2007-08-27 | $80.24 | $87.24 | 33,068 | — | — |
| 2007-08-24 | $80.95 | $88.01 | 72,272 | — | — |
| 2007-08-23 | $78.76 | $85.63 | 59,723 | — | — |
| 2007-08-22 | $78.71 | $85.58 | 27,755 | — | — |
| 2007-08-21 | $77.17 | $83.90 | 20,610 | — | — |
| 2007-08-20 | $78.05 | $84.85 | 56,334 | — | — |
| 2007-08-17 | $77.46 | $84.21 | 49,647 | — | — |
| 2007-08-16 | $76.26 | $82.91 | 75,387 | — | — |
| 2007-08-15 | $77.43 | $84.19 | 18,778 | — | — |
| 2007-08-14 | $78.83 | $85.71 | 63,754 | — | — |
| 2007-08-13 | $79.79 | $86.75 | 35,358 | — | — |
| 2007-08-10 | $79.69 | $86.65 | 135,934 | — | — |
| 2007-08-09 | $80.40 | $87.42 | 119,904 | — | — |
| 2007-08-08 | $79.86 | $86.82 | 59,723 | — | — |
| 2007-08-07 | $81.76 | $88.89 | 54,136 | — | — |
| 2007-08-06 | $80.39 | $87.41 | 57,708 | — | — |
| 2007-08-03 | $79.21 | $86.12 | 39,663 | — | — |
| 2007-08-02 | $80.47 | $87.49 | 62,838 | — | — |
| 2007-08-01 | $78.71 | $85.58 | 85,554 | — | — |
| 2007-07-31 | $77.60 | $84.37 | 125,675 | — | — |
| 2007-07-30 | $76.82 | $83.53 | 55,968 | — | — |
| 2007-07-27 | $77.51 | $84.27 | 52,304 | — | — |
| 2007-07-26 | $77.03 | $83.75 | 68,150 | — | — |
| 2007-07-25 | $77.35 | $84.09 | 65,311 | — | — |
| 2007-07-24 | $78.25 | $85.08 | 92,974 | — | — |
| 2007-07-23 | $80.35 | $87.36 | 53,403 | — | — |
| 2007-07-20 | $80.46 | $87.48 | 43,876 | — | — |
| 2007-07-19 | $80.44 | $87.45 | 34,716 | — | — |
| 2007-07-18 | $79.08 | $85.98 | 70,990 | — | — |
| 2007-07-17 | $78.65 | $85.51 | 67,967 | — | — |
| 2007-07-16 | $79.25 | $86.16 | 33,434 | — | — |
| 2007-07-13 | $78.80 | $85.67 | 43,327 | — | — |
| 2007-07-12 | $78.86 | $85.74 | 52,120 | — | — |
| 2007-07-11 | $78.92 | $85.80 | 44,060 | — | — |
| 2007-07-10 | $78.79 | $85.66 | 41,128 | — | — |
| 2007-07-09 | $80.24 | $87.24 | 47,815 | — | — |
| 2007-07-06 | $79.75 | $86.71 | 38,014 | — | — |
| 2007-07-05 | $79.72 | $86.67 | 44,243 | — | — |
| 2007-07-03 | $81.75 | $88.88 | 44,518 | — | — |
| 2007-07-02 | $81.18 | $88.26 | 40,945 | — | — |
| 2007-06-29 | $80.55 | $87.57 | 36,457 | — | — |
| 2007-06-28 | $81.36 | $88.46 | 55,968 | — | — |
| 2007-06-27 | $79.78 | $86.74 | 32,518 | — | — |
| 2007-06-26 | $78.64 | $85.50 | 28,671 | — | — |
| 2007-06-25 | $78.76 | $85.63 | 36,182 | — | — |
| 2007-06-22 | $78.89 | $85.77 | 120,729 | — | — |
| 2007-06-21 | $79.98 | $86.96 | 122,836 | — | — |
| 2007-06-20 | $80.08 | $87.06 | 50,105 | — | — |
| 2007-06-19 | $81.04 | $88.11 | 60,456 | — | — |
| 2007-06-18 | $80.13 | $87.12 | 90,318 | — | — |
| 2007-06-15 | $79.97 | $86.94 | 49,556 | — | — |
| 2007-06-14 | $78.91 | $85.79 | 60,731 | — | — |
| 2007-06-13 | $78.67 | $85.53 | 31,785 | — | — |
| 2007-06-12 | $78.53 | $85.38 | 71,356 | — | — |
| 2007-06-11 | $78.23 | $85.06 | 28,854 | — | — |
| 2007-06-08 | $78.01 | $84.82 | 71,082 | — | — |
| 2007-06-07 | $79.07 | $85.97 | 65,860 | — | — |
| 2007-06-06 | $80.68 | $87.72 | 84,455 | — | — |
| 2007-06-05 | $84.27 | $89.53 | 49,739 | — | — |
| 2007-06-04 | $84.97 | $90.27 | 32,701 | — | — |
| 2007-06-01 | $85.44 | $90.77 | 48,914 | — | — |
| 2007-05-31 | $84.89 | $90.19 | 33,984 | — | — |
| 2007-05-30 | $84.72 | $90.00 | 33,892 | — | — |
| 2007-05-29 | $83.65 | $88.87 | 38,014 | — | — |
| 2007-05-25 | $84.14 | $89.39 | 51,754 | — | — |
| 2007-05-24 | $84.20 | $89.46 | 78,776 | — | — |
| 2007-05-23 | $83.92 | $89.16 | 44,151 | — | — |
| 2007-05-22 | $83.40 | $88.60 | 22,717 | — | — |
| 2007-05-21 | $83.01 | $88.19 | 46,533 | — | — |
| 2007-05-18 | $83.00 | $88.18 | 36,823 | — | — |
| 2007-05-17 | $81.99 | $87.10 | 37,373 | — | — |
| 2007-05-16 | $83.60 | $88.82 | 16,671 | — | — |
| 2007-05-15 | $83.36 | $88.56 | 23,175 | — | — |
| 2007-05-14 | $83.73 | $88.96 | 12,641 | — | — |
| 2007-05-11 | $83.43 | $88.63 | 21,709 | — | — |
| 2007-05-10 | $82.69 | $87.84 | 41,586 | — | — |
| 2007-05-09 | $84.71 | $89.99 | 20,610 | — | — |
| 2007-05-08 | $84.44 | $89.71 | 35,816 | — | — |
| 2007-05-07 | $86.09 | $91.46 | 15,755 | — | — |
| 2007-05-04 | $85.52 | $90.86 | 23,633 | — | — |
| 2007-05-03 | $85.32 | $90.64 | 29,953 | — | — |
| 2007-05-02 | $84.55 | $89.83 | 33,434 | — | — |
| 2007-05-01 | $84.77 | $90.06 | 32,610 | — | — |
| 2007-04-30 | $85.99 | $91.36 | 43,052 | — | — |
| 2007-04-27 | $85.43 | $90.76 | 32,426 | — | — |
| 2007-04-26 | $85.37 | $90.70 | 30,136 | — | — |
| 2007-04-25 | $86.27 | $91.65 | 40,762 | — | — |
| 2007-04-24 | $86.00 | $91.37 | 22,259 | — | — |
| 2007-04-23 | $86.29 | $91.67 | 21,709 | — | — |
| 2007-04-20 | $86.19 | $91.57 | 23,266 | — | — |
| 2007-04-19 | $86.08 | $91.45 | 20,702 | — | — |
| 2007-04-18 | $86.27 | $91.65 | 70,898 | — | — |
| 2007-04-17 | $86.46 | $91.86 | 32,426 | — | — |
| 2007-04-16 | $87.31 | $92.76 | 25,373 | — | — |
| 2007-04-13 | $87.19 | $92.63 | 27,205 | — | — |
| 2007-04-12 | $87.55 | $93.02 | 25,923 | — | — |
| 2007-04-11 | $88.01 | $93.50 | 25,831 | — | — |
| 2007-04-10 | $87.95 | $93.43 | 21,343 | — | — |
| 2007-04-09 | $87.45 | $92.90 | 15,022 | — | — |
| 2007-04-05 | $87.74 | $93.21 | 17,954 | — | — |
| 2007-04-04 | $86.87 | $92.29 | 40,029 | — | — |
| 2007-04-03 | $88.16 | $93.66 | 52,395 | — | — |
| 2007-04-02 | $86.77 | $92.18 | 33,800 | — | — |
| 2007-03-30 | $86.04 | $91.41 | 33,892 | — | — |
| 2007-03-29 | $84.76 | $90.05 | 54,227 | — | — |
| 2007-03-28 | $84.52 | $89.79 | 29,312 | — | — |
| 2007-03-27 | $84.08 | $89.33 | 31,052 | — | — |
| 2007-03-26 | $83.94 | $89.18 | 23,724 | — | — |
| 2007-03-23 | $83.89 | $89.12 | 26,747 | — | — |
| 2007-03-22 | $84.03 | $89.27 | 16,213 | — | — |
| 2007-03-21 | $85.12 | $90.43 | 38,838 | — | — |
| 2007-03-20 | $83.32 | $88.52 | 43,876 | — | — |
| 2007-03-19 | $81.80 | $86.91 | 15,114 | — | — |
| 2007-03-16 | $80.80 | $85.84 | 29,404 | — | — |
| 2007-03-15 | $80.11 | $85.11 | 42,502 | — | — |
| 2007-03-14 | $80.15 | $85.15 | 37,739 | — | — |
| 2007-03-13 | $80.07 | $85.06 | 29,037 | — | — |
| 2007-03-12 | $81.30 | $86.37 | 20,610 | — | — |
| 2007-03-09 | $81.44 | $86.52 | 30,503 | — | — |
| 2007-03-08 | $81.23 | $86.30 | 28,121 | — | — |
| 2007-03-07 | $80.22 | $85.22 | 26,656 | — | — |
| 2007-03-06 | $79.77 | $84.75 | 49,922 | — | — |
| 2007-03-05 | $78.41 | $83.30 | 53,403 | — | — |
| 2007-03-02 | $80.04 | $85.04 | 39,296 | — | — |
| 2007-03-01 | $80.63 | $85.66 | 166,071 | — | — |
| 2007-02-28 | $81.97 | $87.08 | 74,196 | — | — |
| 2007-02-27 | $82.34 | $87.47 | 39,480 | — | — |
| 2007-02-26 | $84.87 | $90.16 | 26,656 | — | — |
| 2007-02-23 | $84.07 | $89.32 | 11,175 | — | — |
| 2007-02-22 | $84.30 | $89.56 | 50,105 | — | — |
| 2007-02-21 | $82.97 | $88.15 | 47,082 | — | — |
| 2007-02-20 | $83.93 | $89.17 | 33,617 | — | — |
| 2007-02-16 | $84.44 | $89.71 | 21,251 | — | — |
| 2007-02-15 | $85.07 | $90.37 | 21,618 | — | — |
| 2007-02-14 | $85.44 | $90.77 | 45,525 | — | — |
| 2007-02-13 | $84.49 | $89.76 | 51,662 | — | — |
| 2007-02-12 | $84.72 | $90.00 | 19,144 | — | — |
| 2007-02-09 | $84.33 | $89.60 | 22,350 | — | — |
| 2007-02-08 | $84.41 | $89.68 | 18,870 | — | — |
| 2007-02-07 | $84.48 | $89.75 | 21,343 | — | — |
| 2007-02-06 | $84.12 | $89.36 | 39,754 | — | — |
| 2007-02-05 | $82.93 | $88.10 | 40,121 | — | — |
| 2007-02-02 | $83.36 | $88.56 | 50,655 | — | — |
| 2007-02-01 | $83.57 | $88.78 | 65,311 | — | — |
| 2007-01-31 | $82.54 | $87.69 | 90,501 | — | — |
| 2007-01-30 | $82.46 | $87.60 | 44,334 | — | — |
| 2007-01-29 | $81.24 | $86.31 | 51,113 | — | — |
| 2007-01-26 | $80.53 | $85.56 | 28,030 | — | — |
| 2007-01-25 | $80.02 | $85.01 | 56,792 | — | — |
| 2007-01-24 | $81.14 | $86.20 | 15,938 | — | — |
| 2007-01-23 | $80.14 | $85.14 | 33,159 | — | — |
| 2007-01-22 | $79.84 | $84.82 | 22,259 | — | — |
| 2007-01-19 | $79.57 | $84.54 | 34,900 | — | — |
| 2007-01-18 | $79.51 | $84.47 | 30,961 | — | — |
| 2007-01-17 | $79.67 | $84.64 | 48,456 | — | — |
| 2007-01-16 | $78.68 | $83.59 | 34,625 | — | — |
| 2007-01-12 | $78.81 | $83.73 | 46,991 | — | — |
| 2007-01-11 | $77.46 | $82.29 | 40,487 | — | — |
| 2007-01-10 | $75.93 | $80.67 | 26,930 | — | — |
| 2007-01-09 | $76.26 | $81.01 | 31,236 | — | — |
| 2007-01-08 | $76.18 | $80.93 | 25,740 | — | — |
| 2007-01-05 | $75.93 | $80.67 | 71,814 | — | — |
| 2007-01-04 | $78.22 | $83.10 | 71,814 | — | — |
| 2007-01-03 | $78.85 | $83.77 | 69,799 | — | — |