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
- 1997-10-08 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 | $72.72 | $215.14 | 838,625 | — | — |
| 2007-12-28 | $71.76 | $212.30 | 960,125 | — | — |
| 2007-12-27 | $71.16 | $210.53 | 1,185,550 | — | — |
| 2007-12-26 | $71.96 | $208.87 | 620,700 | — | — |
| 2007-12-24 | $72.68 | $210.96 | 437,950 | — | — |
| 2007-12-21 | $71.88 | $208.64 | 1,144,950 | — | — |
| 2007-12-20 | $70.36 | $204.23 | 928,400 | — | — |
| 2007-12-19 | $70.04 | $203.30 | 783,025 | — | — |
| 2007-12-18 | $71.52 | $207.59 | 1,161,775 | — | — |
| 2007-12-17 | $69.08 | $200.51 | 852,850 | — | — |
| 2007-12-14 | $70.04 | $203.30 | 1,145,125 | — | — |
| 2007-12-13 | $71.00 | $206.09 | 1,021,150 | — | — |
| 2007-12-12 | $70.08 | $203.42 | 975,525 | — | — |
| 2007-12-11 | $69.20 | $200.86 | 1,993,600 | — | — |
| 2007-12-10 | $70.60 | $204.92 | 951,475 | — | — |
| 2007-12-07 | $69.88 | $202.83 | 1,138,275 | — | — |
| 2007-12-06 | $69.64 | $202.14 | 940,350 | — | — |
| 2007-12-05 | $68.92 | $200.05 | 899,475 | — | — |
| 2007-12-04 | $68.48 | $198.77 | 993,675 | — | — |
| 2007-12-03 | $68.80 | $199.70 | 1,276,750 | — | — |
| 2007-11-30 | $68.84 | $199.82 | 2,553,575 | — | — |
| 2007-11-29 | $69.60 | $202.02 | 950,200 | — | — |
| 2007-11-28 | $68.64 | $199.24 | 1,585,925 | — | — |
| 2007-11-27 | $65.92 | $191.34 | 1,498,800 | — | — |
| 2007-11-26 | $63.80 | $185.19 | 1,338,625 | — | — |
| 2007-11-23 | $67.24 | $195.17 | 520,600 | — | — |
| 2007-11-21 | $66.00 | $191.57 | 2,360,900 | — | — |
| 2007-11-20 | $65.28 | $189.48 | 3,317,375 | — | — |
| 2007-11-19 | $69.76 | $202.49 | 1,931,850 | — | — |
| 2007-11-16 | $66.96 | $194.36 | 822,675 | — | — |
| 2007-11-15 | $66.88 | $194.13 | 1,230,525 | — | — |
| 2007-11-14 | $65.28 | $189.48 | 1,383,625 | — | — |
| 2007-11-13 | $66.12 | $191.92 | 1,446,250 | — | — |
| 2007-11-12 | $66.28 | $192.39 | 1,705,050 | — | — |
| 2007-11-09 | $69.08 | $200.51 | 1,927,525 | — | — |
| 2007-11-08 | $70.88 | $205.74 | 2,038,725 | — | — |
| 2007-11-07 | $68.16 | $197.84 | 1,900,075 | — | — |
| 2007-11-06 | $69.04 | $200.40 | 928,100 | — | — |
| 2007-11-05 | $68.92 | $200.05 | 905,050 | — | — |
| 2007-11-02 | $67.76 | $196.68 | 2,098,800 | — | — |
| 2007-11-01 | $68.20 | $197.96 | 1,456,375 | — | — |
| 2007-10-31 | $68.36 | $198.42 | 3,533,775 | — | — |
| 2007-10-30 | $68.96 | $200.16 | 2,329,875 | — | — |
| 2007-10-29 | $68.16 | $197.84 | 2,130,575 | — | — |
| 2007-10-26 | $68.80 | $199.70 | 1,544,600 | — | — |
| 2007-10-25 | $68.24 | $198.07 | 1,521,150 | — | — |
| 2007-10-24 | $67.80 | $196.80 | 1,621,625 | — | — |
| 2007-10-23 | $66.96 | $194.36 | 980,075 | — | — |
| 2007-10-22 | $66.40 | $192.73 | 941,825 | — | — |
| 2007-10-19 | $65.40 | $189.83 | 1,509,300 | — | — |
| 2007-10-18 | $65.72 | $190.76 | 2,102,275 | — | — |
| 2007-10-17 | $63.92 | $185.54 | 1,532,725 | — | — |
| 2007-10-16 | $62.76 | $182.17 | 1,140,400 | — | — |
| 2007-10-15 | $62.12 | $180.31 | 1,587,025 | — | — |
| 2007-10-12 | $63.40 | $184.03 | 7,332,250 | — | — |
| 2007-10-11 | $61.36 | $178.10 | 960,725 | — | — |
| 2007-10-10 | $61.68 | $179.03 | 680,175 | — | — |
| 2007-10-09 | $61.00 | $177.06 | 1,459,925 | — | — |
| 2007-10-08 | $61.24 | $177.76 | 727,850 | — | — |
| 2007-10-05 | $62.88 | $182.52 | 1,646,450 | — | — |
| 2007-10-04 | $63.76 | $185.07 | 384,750 | — | — |
| 2007-10-03 | $63.64 | $184.72 | 519,775 | — | — |
| 2007-10-02 | $64.08 | $186.00 | 465,625 | — | — |
| 2007-10-01 | $64.24 | $186.46 | 584,200 | — | — |
| 2007-09-28 | $63.72 | $184.95 | 346,825 | — | — |
| 2007-09-27 | $63.84 | $185.30 | 693,650 | — | — |
| 2007-09-26 | $64.60 | $184.49 | 644,450 | — | — |
| 2007-09-25 | $64.68 | $184.72 | 799,450 | — | — |
| 2007-09-24 | $64.36 | $183.80 | 735,425 | — | — |
| 2007-09-21 | $65.16 | $186.09 | 950,350 | — | — |
| 2007-09-20 | $63.36 | $180.95 | 1,200,000 | — | — |
| 2007-09-19 | $65.40 | $186.77 | 1,770,100 | — | — |
| 2007-09-18 | $65.68 | $187.57 | 1,692,225 | — | — |
| 2007-09-17 | $62.08 | $177.29 | 642,775 | — | — |
| 2007-09-14 | $62.40 | $178.21 | 836,100 | — | — |
| 2007-09-13 | $62.20 | $177.64 | 1,192,075 | — | — |
| 2007-09-12 | $60.04 | $171.47 | 468,375 | — | — |
| 2007-09-11 | $61.00 | $174.21 | 577,525 | — | — |
| 2007-09-10 | $60.84 | $173.75 | 880,575 | — | — |
| 2007-09-07 | $59.88 | $171.01 | 1,702,200 | — | — |
| 2007-09-06 | $57.08 | $163.01 | 598,000 | — | — |
| 2007-09-05 | $57.08 | $163.01 | 642,550 | — | — |
| 2007-09-04 | $58.32 | $166.56 | 815,575 | — | — |
| 2007-08-31 | $56.36 | $160.96 | 1,042,575 | — | — |
| 2007-08-30 | $56.40 | $161.07 | 867,400 | — | — |
| 2007-08-29 | $55.40 | $158.22 | 1,091,650 | — | — |
| 2007-08-28 | $54.68 | $156.16 | 912,425 | — | — |
| 2007-08-27 | $56.00 | $159.93 | 1,343,075 | — | — |
| 2007-08-24 | $59.24 | $169.18 | 669,200 | — | — |
| 2007-08-23 | $57.68 | $164.73 | 1,193,200 | — | — |
| 2007-08-22 | $60.12 | $171.70 | 1,586,900 | — | — |
| 2007-08-21 | $60.28 | $172.15 | 1,362,825 | — | — |
| 2007-08-20 | $58.64 | $167.47 | 2,040,125 | — | — |
| 2007-08-17 | $59.00 | $168.50 | 2,817,575 | — | — |
| 2007-08-16 | $56.12 | $160.27 | 3,058,825 | — | — |
| 2007-08-15 | $52.60 | $150.22 | 4,827,675 | — | — |
| 2007-08-14 | $52.12 | $148.85 | 4,996,900 | — | — |
| 2007-08-13 | $59.28 | $169.30 | 1,038,525 | — | — |
| 2007-08-10 | $59.88 | $171.01 | 2,264,200 | — | — |
| 2007-08-09 | $59.64 | $170.32 | 1,810,125 | — | — |
| 2007-08-08 | $61.28 | $175.01 | 1,187,425 | — | — |
| 2007-08-07 | $60.64 | $173.18 | 2,001,725 | — | — |
| 2007-08-06 | $62.20 | $177.64 | 2,567,300 | — | — |
| 2007-08-03 | $59.92 | $171.12 | 1,950,600 | — | — |
| 2007-08-02 | $59.96 | $171.24 | 1,243,625 | — | — |
| 2007-08-01 | $58.92 | $168.27 | 1,384,575 | — | — |
| 2007-07-31 | $57.80 | $165.07 | 1,648,300 | — | — |
| 2007-07-30 | $57.72 | $164.84 | 1,089,750 | — | — |
| 2007-07-27 | $57.36 | $163.81 | 2,444,950 | — | — |
| 2007-07-26 | $56.80 | $162.21 | 2,623,075 | — | — |
| 2007-07-25 | $56.24 | $160.62 | 725,875 | — | — |
| 2007-07-24 | $56.08 | $160.16 | 826,250 | — | — |
| 2007-07-23 | $56.60 | $161.64 | 1,040,125 | — | — |
| 2007-07-20 | $56.20 | $160.50 | 1,015,900 | — | — |
| 2007-07-19 | $56.20 | $160.50 | 615,950 | — | — |
| 2007-07-18 | $56.48 | $161.30 | 1,247,200 | — | — |
| 2007-07-17 | $56.32 | $160.84 | 806,525 | — | — |
| 2007-07-16 | $56.80 | $162.21 | 1,878,675 | — | — |
| 2007-07-13 | $56.32 | $160.84 | 4,001,475 | — | — |
| 2007-07-12 | $56.76 | $162.10 | 780,750 | — | — |
| 2007-07-11 | $56.40 | $161.07 | 563,100 | — | — |
| 2007-07-10 | $56.68 | $161.87 | 964,950 | — | — |
| 2007-07-09 | $58.64 | $167.47 | 568,300 | — | — |
| 2007-07-06 | $57.80 | $165.07 | 383,100 | — | — |
| 2007-07-05 | $58.44 | $166.90 | 333,500 | — | — |
| 2007-07-03 | $58.48 | $167.01 | 201,725 | — | — |
| 2007-07-02 | $58.36 | $166.67 | 491,550 | — | — |
| 2007-06-29 | $57.68 | $164.73 | 565,450 | — | — |
| 2007-06-28 | $56.88 | $162.44 | 513,400 | — | — |
| 2007-06-27 | $57.52 | $161.53 | 793,050 | — | — |
| 2007-06-26 | $56.68 | $159.17 | 499,650 | — | — |
| 2007-06-25 | $57.00 | $160.07 | 622,625 | — | — |
| 2007-06-22 | $57.44 | $161.30 | 553,500 | — | — |
| 2007-06-21 | $57.12 | $160.41 | 534,775 | — | — |
| 2007-06-20 | $57.12 | $160.41 | 839,250 | — | — |
| 2007-06-19 | $56.92 | $159.84 | 595,850 | — | — |
| 2007-06-18 | $56.48 | $158.61 | 834,450 | — | — |
| 2007-06-15 | $56.12 | $157.60 | 808,800 | — | — |
| 2007-06-14 | $55.68 | $156.36 | 934,125 | — | — |
| 2007-06-13 | $55.92 | $157.04 | 921,575 | — | — |
| 2007-06-12 | $55.32 | $155.35 | 1,103,650 | — | — |
| 2007-06-11 | $55.76 | $156.59 | 924,275 | — | — |
| 2007-06-08 | $57.24 | $160.74 | 1,079,050 | — | — |
| 2007-06-07 | $56.16 | $157.71 | 1,590,250 | — | — |
| 2007-06-06 | $58.00 | $162.88 | 2,043,925 | — | — |
| 2007-06-05 | $59.52 | $167.15 | 1,448,900 | — | — |
| 2007-06-04 | $60.84 | $170.85 | 1,261,025 | — | — |
| 2007-06-01 | $61.64 | $173.10 | 1,327,225 | — | — |
| 2007-05-31 | $61.76 | $173.44 | 783,600 | — | — |
| 2007-05-30 | $62.40 | $175.23 | 697,975 | — | — |
| 2007-05-29 | $62.00 | $174.11 | 434,000 | — | — |
| 2007-05-25 | $61.88 | $173.77 | 533,400 | — | — |
| 2007-05-24 | $60.80 | $170.74 | 946,525 | — | — |
| 2007-05-23 | $61.96 | $174.00 | 1,254,900 | — | — |
| 2007-05-22 | $62.56 | $175.68 | 826,725 | — | — |
| 2007-05-21 | $62.52 | $175.57 | 990,025 | — | — |
| 2007-05-18 | $62.64 | $175.91 | 776,175 | — | — |
| 2007-05-17 | $62.80 | $176.36 | 360,900 | — | — |
| 2007-05-16 | $63.32 | $177.82 | 462,150 | — | — |
| 2007-05-15 | $62.68 | $176.02 | 434,925 | — | — |
| 2007-05-14 | $63.08 | $177.14 | 524,250 | — | — |
| 2007-05-11 | $63.40 | $178.04 | 261,700 | — | — |
| 2007-05-10 | $62.88 | $176.58 | 395,650 | — | — |
| 2007-05-09 | $63.84 | $179.28 | 548,900 | — | — |
| 2007-05-08 | $63.24 | $177.59 | 592,075 | — | — |
| 2007-05-07 | $63.40 | $178.04 | 478,875 | — | — |
| 2007-05-04 | $63.00 | $176.92 | 681,525 | — | — |
| 2007-05-03 | $63.56 | $178.49 | 715,225 | — | — |
| 2007-05-02 | $63.04 | $177.03 | 818,875 | — | — |
| 2007-05-01 | $62.92 | $176.69 | 1,029,275 | — | — |
| 2007-04-30 | $63.64 | $178.72 | 680,975 | — | — |
| 2007-04-27 | $64.72 | $181.75 | 463,600 | — | — |
| 2007-04-26 | $64.52 | $181.19 | 507,475 | — | — |
| 2007-04-25 | $64.24 | $180.40 | 542,150 | — | — |
| 2007-04-24 | $64.44 | $180.96 | 692,850 | — | — |
| 2007-04-23 | $64.80 | $181.97 | 774,200 | — | — |
| 2007-04-20 | $64.00 | $179.73 | 741,350 | — | — |
| 2007-04-19 | $63.64 | $178.72 | 543,000 | — | — |
| 2007-04-18 | $64.24 | $180.40 | 571,175 | — | — |
| 2007-04-17 | $64.60 | $181.41 | 808,350 | — | — |
| 2007-04-16 | $64.64 | $181.52 | 865,900 | — | — |
| 2007-04-13 | $63.68 | $178.83 | 2,257,550 | — | — |
| 2007-04-12 | $62.20 | $174.67 | 740,475 | — | — |
| 2007-04-11 | $62.20 | $174.67 | 815,575 | — | — |
| 2007-04-10 | $62.56 | $175.68 | 706,700 | — | — |
| 2007-04-09 | $62.20 | $174.67 | 1,712,575 | — | — |
| 2007-04-05 | $63.20 | $177.48 | 822,875 | — | — |
| 2007-04-04 | $62.84 | $176.47 | 792,750 | — | — |
| 2007-04-03 | $62.64 | $175.91 | 760,875 | — | — |
| 2007-04-02 | $61.96 | $174.00 | 1,089,450 | — | — |
| 2007-03-30 | $61.92 | $173.88 | 1,395,625 | — | — |
| 2007-03-29 | $61.72 | $173.32 | 2,781,950 | — | — |
| 2007-03-28 | $61.04 | $169.17 | 2,049,225 | — | — |
| 2007-03-27 | $59.84 | $165.84 | 1,660,625 | — | — |
| 2007-03-26 | $59.12 | $163.85 | 1,065,200 | — | — |
| 2007-03-23 | $59.04 | $163.62 | 430,075 | — | — |
| 2007-03-22 | $59.68 | $165.40 | 829,925 | — | — |
| 2007-03-21 | $59.60 | $165.18 | 1,101,900 | — | — |
| 2007-03-20 | $58.12 | $161.07 | 899,500 | — | — |
| 2007-03-19 | $57.00 | $157.97 | 786,025 | — | — |
| 2007-03-16 | $55.76 | $154.53 | 656,100 | — | — |
| 2007-03-15 | $56.36 | $156.20 | 890,975 | — | — |
| 2007-03-14 | $55.20 | $152.98 | 1,376,225 | — | — |
| 2007-03-13 | $55.00 | $152.43 | 1,395,575 | — | — |
| 2007-03-12 | $56.08 | $155.42 | 1,281,250 | — | — |
| 2007-03-09 | $54.56 | $151.21 | 1,506,125 | — | — |
| 2007-03-08 | $54.16 | $150.10 | 4,977,475 | — | — |
| 2007-03-07 | $54.52 | $151.10 | 1,433,250 | — | — |
| 2007-03-06 | $55.36 | $153.43 | 771,825 | — | — |
| 2007-03-05 | $54.96 | $152.32 | 1,039,900 | — | — |
| 2007-03-02 | $55.88 | $154.87 | 420,900 | — | — |
| 2007-03-01 | $56.24 | $155.86 | 406,125 | — | — |
| 2007-02-28 | $56.00 | $155.20 | 691,100 | — | — |
| 2007-02-27 | $55.48 | $153.76 | 531,825 | — | — |
| 2007-02-26 | $55.04 | $152.54 | 570,300 | — | — |
| 2007-02-23 | $54.56 | $151.21 | 325,850 | — | — |
| 2007-02-22 | $54.60 | $151.32 | 264,150 | — | — |
| 2007-02-21 | $55.20 | $152.98 | 308,400 | — | — |
| 2007-02-20 | $55.20 | $152.98 | 403,650 | — | — |
| 2007-02-16 | $56.12 | $155.53 | 252,250 | — | — |
| 2007-02-15 | $55.92 | $154.98 | 427,300 | — | — |
| 2007-02-14 | $55.48 | $153.76 | 405,550 | — | — |
| 2007-02-13 | $55.40 | $153.54 | 415,400 | — | — |
| 2007-02-12 | $54.48 | $150.99 | 674,700 | — | — |
| 2007-02-09 | $54.60 | $151.32 | 789,675 | — | — |
| 2007-02-08 | $55.80 | $154.64 | 513,150 | — | — |
| 2007-02-07 | $56.56 | $156.75 | 597,125 | — | — |
| 2007-02-06 | $55.68 | $154.31 | 216,225 | — | — |
| 2007-02-05 | $55.28 | $153.20 | 269,600 | — | — |
| 2007-02-02 | $55.40 | $153.54 | 326,700 | — | — |
| 2007-02-01 | $54.76 | $151.76 | 453,200 | — | — |
| 2007-01-31 | $55.12 | $152.76 | 459,000 | — | — |
| 2007-01-30 | $55.44 | $153.65 | 354,575 | — | — |
| 2007-01-29 | $55.36 | $153.43 | 410,575 | — | — |
| 2007-01-26 | $54.28 | $150.43 | 661,400 | — | — |
| 2007-01-25 | $54.80 | $151.87 | 359,250 | — | — |
| 2007-01-24 | $55.40 | $153.54 | 290,400 | — | — |
| 2007-01-23 | $55.44 | $153.65 | 357,000 | — | — |
| 2007-01-22 | $55.32 | $153.31 | 464,300 | — | — |
| 2007-01-19 | $55.04 | $152.54 | 576,275 | — | — |
| 2007-01-18 | $54.88 | $152.10 | 276,775 | — | — |
| 2007-01-17 | $55.48 | $153.76 | 358,250 | — | — |
| 2007-01-16 | $55.24 | $153.09 | 374,150 | — | — |
| 2007-01-12 | $55.00 | $152.43 | 363,450 | — | — |
| 2007-01-11 | $55.56 | $153.98 | 604,950 | — | — |
| 2007-01-10 | $55.24 | $153.09 | 323,800 | — | — |
| 2007-01-09 | $55.04 | $152.54 | 282,150 | — | — |
| 2007-01-08 | $55.16 | $152.87 | 250,425 | — | — |
| 2007-01-05 | $54.92 | $152.21 | 632,175 | — | — |
| 2007-01-04 | $56.60 | $156.86 | 305,400 | — | — |
| 2007-01-03 | $56.04 | $155.31 | 551,675 | — | — |