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
- 1995-12-05 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 | $66.60 | $66.60 | 25,620 | — | — |
| 2007-12-28 | $67.00 | $67.00 | 16,815 | — | — |
| 2007-12-27 | $68.40 | $68.40 | 10,855 | — | — |
| 2007-12-26 | $68.20 | $68.20 | 20,835 | — | — |
| 2007-12-24 | $71.80 | $71.80 | 6,010 | — | — |
| 2007-12-21 | $70.80 | $70.80 | 20,565 | — | — |
| 2007-12-20 | $71.20 | $71.20 | 20,610 | — | — |
| 2007-12-19 | $67.60 | $67.60 | 16,795 | — | — |
| 2007-12-18 | $66.80 | $66.80 | 19,010 | — | — |
| 2007-12-17 | $66.40 | $66.40 | 27,680 | — | — |
| 2007-12-14 | $68.60 | $68.60 | 31,270 | — | — |
| 2007-12-13 | $71.00 | $71.00 | 29,310 | — | — |
| 2007-12-12 | $72.20 | $72.20 | 24,250 | — | — |
| 2007-12-11 | $77.00 | $77.00 | 31,670 | — | — |
| 2007-12-10 | $82.60 | $82.60 | 76,280 | — | — |
| 2007-12-07 | $79.00 | $79.00 | 22,970 | — | — |
| 2007-12-06 | $78.00 | $78.00 | 26,705 | — | — |
| 2007-12-05 | $73.40 | $73.40 | 11,090 | — | — |
| 2007-12-04 | $72.20 | $72.20 | 9,215 | — | — |
| 2007-12-03 | $70.80 | $70.80 | 11,745 | — | — |
| 2007-11-30 | $72.80 | $72.80 | 14,100 | — | — |
| 2007-11-29 | $73.20 | $73.20 | 19,965 | — | — |
| 2007-11-28 | $68.40 | $68.40 | 24,115 | — | — |
| 2007-11-27 | $63.60 | $63.60 | 13,585 | — | — |
| 2007-11-26 | $63.80 | $63.80 | 22,455 | — | — |
| 2007-11-23 | $62.80 | $62.80 | 9,985 | — | — |
| 2007-11-21 | $60.60 | $60.60 | 24,380 | — | — |
| 2007-11-20 | $60.00 | $60.00 | 30,090 | — | — |
| 2007-11-19 | $63.00 | $63.00 | 15,965 | — | — |
| 2007-11-16 | $67.60 | $67.60 | 25,575 | — | — |
| 2007-11-15 | $64.80 | $64.80 | 24,415 | — | — |
| 2007-11-14 | $67.00 | $67.00 | 24,275 | — | — |
| 2007-11-13 | $69.60 | $69.60 | 26,900 | — | — |
| 2007-11-12 | $69.80 | $69.80 | 25,345 | — | — |
| 2007-11-09 | $72.00 | $72.00 | 24,755 | — | — |
| 2007-11-08 | $70.60 | $70.60 | 24,525 | — | — |
| 2007-11-07 | $73.00 | $73.00 | 17,415 | — | — |
| 2007-11-06 | $76.60 | $76.60 | 15,710 | — | — |
| 2007-11-05 | $77.60 | $77.60 | 20,675 | — | — |
| 2007-11-02 | $75.40 | $75.40 | 37,835 | — | — |
| 2007-11-01 | $79.20 | $79.20 | 35,210 | — | — |
| 2007-10-31 | $84.00 | $84.00 | 72,285 | — | — |
| 2007-10-30 | $70.40 | $70.40 | 21,505 | — | — |
| 2007-10-29 | $77.40 | $77.40 | 15,315 | — | — |
| 2007-10-26 | $77.00 | $77.00 | 13,335 | — | — |
| 2007-10-25 | $77.80 | $77.80 | 17,470 | — | — |
| 2007-10-24 | $80.40 | $80.40 | 22,140 | — | — |
| 2007-10-23 | $79.80 | $79.80 | 7,720 | — | — |
| 2007-10-22 | $79.40 | $79.40 | 11,560 | — | — |
| 2007-10-19 | $80.40 | $80.40 | 15,220 | — | — |
| 2007-10-18 | $81.60 | $81.60 | 13,205 | — | — |
| 2007-10-17 | $81.00 | $81.00 | 25,370 | — | — |
| 2007-10-16 | $79.00 | $79.00 | 15,655 | — | — |
| 2007-10-15 | $81.60 | $81.60 | 15,590 | — | — |
| 2007-10-12 | $81.80 | $81.80 | 27,520 | — | — |
| 2007-10-11 | $80.40 | $80.40 | 35,325 | — | — |
| 2007-10-10 | $76.60 | $76.60 | 11,075 | — | — |
| 2007-10-09 | $76.00 | $76.00 | 18,055 | — | — |
| 2007-10-08 | $77.60 | $77.60 | 17,810 | — | — |
| 2007-10-05 | $77.40 | $77.40 | 18,485 | — | — |
| 2007-10-04 | $76.00 | $76.00 | 17,935 | — | — |
| 2007-10-03 | $75.00 | $75.00 | 8,825 | — | — |
| 2007-10-02 | $74.00 | $74.00 | 13,765 | — | — |
| 2007-10-01 | $73.00 | $73.00 | 12,225 | — | — |
| 2007-09-28 | $71.80 | $71.80 | 11,350 | — | — |
| 2007-09-27 | $72.60 | $72.60 | 15,510 | — | — |
| 2007-09-26 | $70.60 | $70.60 | 9,190 | — | — |
| 2007-09-25 | $71.00 | $71.00 | 14,455 | — | — |
| 2007-09-24 | $70.60 | $70.60 | 28,455 | — | — |
| 2007-09-21 | $74.40 | $74.40 | 10,120 | — | — |
| 2007-09-20 | $74.20 | $74.20 | 16,355 | — | — |
| 2007-09-19 | $73.60 | $73.60 | 7,975 | — | — |
| 2007-09-18 | $73.60 | $73.60 | 11,205 | — | — |
| 2007-09-17 | $72.80 | $72.80 | 10,875 | — | — |
| 2007-09-14 | $74.40 | $74.40 | 12,800 | — | — |
| 2007-09-13 | $72.60 | $72.60 | 29,385 | — | — |
| 2007-09-12 | $73.20 | $73.20 | 52,320 | — | — |
| 2007-09-11 | $68.20 | $68.20 | 12,515 | — | — |
| 2007-09-10 | $67.20 | $67.20 | 11,395 | — | — |
| 2007-09-07 | $68.60 | $68.60 | 18,020 | — | — |
| 2007-09-06 | $69.20 | $69.20 | 17,055 | — | — |
| 2007-09-05 | $68.20 | $68.20 | 40,370 | — | — |
| 2007-09-04 | $67.20 | $67.20 | 20,660 | — | — |
| 2007-08-31 | $65.60 | $65.60 | 14,290 | — | — |
| 2007-08-30 | $64.60 | $64.60 | 33,140 | — | — |
| 2007-08-29 | $64.40 | $64.40 | 18,225 | — | — |
| 2007-08-28 | $60.60 | $60.60 | 14,465 | — | — |
| 2007-08-27 | $62.60 | $62.60 | 19,105 | — | — |
| 2007-08-24 | $63.20 | $63.20 | 17,525 | — | — |
| 2007-08-23 | $60.80 | $60.80 | 15,055 | — | — |
| 2007-08-22 | $59.80 | $59.80 | 19,180 | — | — |
| 2007-08-21 | $62.20 | $62.20 | 19,960 | — | — |
| 2007-08-20 | $62.20 | $62.20 | 17,055 | — | — |
| 2007-08-17 | $59.60 | $59.60 | 18,365 | — | — |
| 2007-08-16 | $57.60 | $57.60 | 24,040 | — | — |
| 2007-08-15 | $59.00 | $59.00 | 21,255 | — | — |
| 2007-08-14 | $64.40 | $64.40 | 31,420 | — | — |
| 2007-08-13 | $67.40 | $67.40 | 64,700 | — | — |
| 2007-08-10 | $63.60 | $63.60 | 42,925 | — | — |
| 2007-08-09 | $62.00 | $62.00 | 31,465 | — | — |
| 2007-08-08 | $61.60 | $61.60 | 37,080 | — | — |
| 2007-08-07 | $59.00 | $59.00 | 20,150 | — | — |
| 2007-08-06 | $55.40 | $55.40 | 39,160 | — | — |
| 2007-08-03 | $55.40 | $55.40 | 26,795 | — | — |
| 2007-08-02 | $56.00 | $56.00 | 24,800 | — | — |
| 2007-08-01 | $56.60 | $56.60 | 19,655 | — | — |
| 2007-07-31 | $59.40 | $59.40 | 33,470 | — | — |
| 2007-07-30 | $54.80 | $54.80 | 29,580 | — | — |
| 2007-07-27 | $57.00 | $57.00 | 16,510 | — | — |
| 2007-07-26 | $57.80 | $57.80 | 28,540 | — | — |
| 2007-07-25 | $58.40 | $58.40 | 16,085 | — | — |
| 2007-07-24 | $58.40 | $58.40 | 14,255 | — | — |
| 2007-07-23 | $59.80 | $59.80 | 13,115 | — | — |
| 2007-07-20 | $60.20 | $60.20 | 18,115 | — | — |
| 2007-07-19 | $60.00 | $60.00 | 14,655 | — | — |
| 2007-07-18 | $60.20 | $60.20 | 13,190 | — | — |
| 2007-07-17 | $61.40 | $61.40 | 14,210 | — | — |
| 2007-07-16 | $61.80 | $61.80 | 19,060 | — | — |
| 2007-07-13 | $61.00 | $61.00 | 10,625 | — | — |
| 2007-07-12 | $62.40 | $62.40 | 23,170 | — | — |
| 2007-07-11 | $62.60 | $62.60 | 13,185 | — | — |
| 2007-07-10 | $62.40 | $62.40 | 22,845 | — | — |
| 2007-07-09 | $62.40 | $62.40 | 41,580 | — | — |
| 2007-07-06 | $61.00 | $61.00 | 35,680 | — | — |
| 2007-07-05 | $60.20 | $60.20 | 16,695 | — | — |
| 2007-07-03 | $61.00 | $61.00 | 18,365 | — | — |
| 2007-07-02 | $59.60 | $59.60 | 22,585 | — | — |
| 2007-06-29 | $58.00 | $58.00 | 18,510 | — | — |
| 2007-06-28 | $58.00 | $58.00 | 17,965 | — | — |
| 2007-06-27 | $58.60 | $58.60 | 15,080 | — | — |
| 2007-06-26 | $57.80 | $57.80 | 37,930 | — | — |
| 2007-06-25 | $60.00 | $60.00 | 22,675 | — | — |
| 2007-06-22 | $61.40 | $61.40 | 283,145 | — | — |
| 2007-06-21 | $61.00 | $61.00 | 27,205 | — | — |
| 2007-06-20 | $61.20 | $61.20 | 57,090 | — | — |
| 2007-06-19 | $62.00 | $62.00 | 27,090 | — | — |
| 2007-06-18 | $61.20 | $61.20 | 45,750 | — | — |
| 2007-06-15 | $63.60 | $63.60 | 31,730 | — | — |
| 2007-06-14 | $61.60 | $61.60 | 30,140 | — | — |
| 2007-06-13 | $60.40 | $60.40 | 33,190 | — | — |
| 2007-06-12 | $60.00 | $60.00 | 33,810 | — | — |
| 2007-06-11 | $58.40 | $58.40 | 26,825 | — | — |
| 2007-06-08 | $60.20 | $60.20 | 14,615 | — | — |
| 2007-06-07 | $61.20 | $61.20 | 28,705 | — | — |
| 2007-06-06 | $63.00 | $63.00 | 30,865 | — | — |
| 2007-06-05 | $63.60 | $63.60 | 29,875 | — | — |
| 2007-06-04 | $64.20 | $64.20 | 47,805 | — | — |
| 2007-06-01 | $62.80 | $62.80 | 106,110 | — | — |
| 2007-05-31 | $58.20 | $58.20 | 17,955 | — | — |
| 2007-05-30 | $58.80 | $58.80 | 20,960 | — | — |
| 2007-05-29 | $58.60 | $58.60 | 14,600 | — | — |
| 2007-05-25 | $59.40 | $59.40 | 16,290 | — | — |
| 2007-05-24 | $57.80 | $57.80 | 17,210 | — | — |
| 2007-05-23 | $59.20 | $59.20 | 11,885 | — | — |
| 2007-05-22 | $59.80 | $59.80 | 22,620 | — | — |
| 2007-05-21 | $59.60 | $59.60 | 35,235 | — | — |
| 2007-05-18 | $58.00 | $58.00 | 18,650 | — | — |
| 2007-05-17 | $57.00 | $57.00 | 33,845 | — | — |
| 2007-05-16 | $57.20 | $57.20 | 21,570 | — | — |
| 2007-05-15 | $57.60 | $57.60 | 30,800 | — | — |
| 2007-05-14 | $58.20 | $58.20 | 31,245 | — | — |
| 2007-05-11 | $61.80 | $61.80 | 23,080 | — | — |
| 2007-05-10 | $60.40 | $60.40 | 36,535 | — | — |
| 2007-05-09 | $64.00 | $64.00 | 17,755 | — | — |
| 2007-05-08 | $65.60 | $65.60 | 35,780 | — | — |
| 2007-05-07 | $65.00 | $65.00 | 31,635 | — | — |
| 2007-05-04 | $66.00 | $66.00 | 46,350 | — | — |
| 2007-05-03 | $66.60 | $66.60 | 81,760 | — | — |
| 2007-05-02 | $62.60 | $62.60 | 43,825 | — | — |
| 2007-05-01 | $57.20 | $57.20 | 35,515 | — | — |
| 2007-04-30 | $59.20 | $59.20 | 36,100 | — | — |
| 2007-04-27 | $63.20 | $63.20 | 21,705 | — | — |
| 2007-04-26 | $64.20 | $64.20 | 30,865 | — | — |
| 2007-04-25 | $65.60 | $65.60 | 37,490 | — | — |
| 2007-04-24 | $68.00 | $68.00 | 45,770 | — | — |
| 2007-04-23 | $69.20 | $69.20 | 75,000 | — | — |
| 2007-04-20 | $67.00 | $67.00 | 86,370 | — | — |
| 2007-04-19 | $64.60 | $64.60 | 159,510 | — | — |
| 2007-04-18 | $59.00 | $59.00 | 23,485 | — | — |
| 2007-04-17 | $61.20 | $61.20 | 30,555 | — | — |
| 2007-04-16 | $61.40 | $61.40 | 88,925 | — | — |
| 2007-04-13 | $60.40 | $60.40 | 87,520 | — | — |
| 2007-04-12 | $55.80 | $55.80 | 40,980 | — | — |
| 2007-04-11 | $54.20 | $54.20 | 33,770 | — | — |
| 2007-04-10 | $55.20 | $55.20 | 36,810 | — | — |
| 2007-04-09 | $54.60 | $54.60 | 88,895 | — | — |
| 2007-04-05 | $58.60 | $58.60 | 35,770 | — | — |
| 2007-04-04 | $58.20 | $58.20 | 61,335 | — | — |
| 2007-04-03 | $60.80 | $60.80 | 134,870 | — | — |
| 2007-04-02 | $61.00 | $61.00 | 598,520 | — | — |
| 2007-03-30 | $51.80 | $51.80 | 34,935 | — | — |
| 2007-03-29 | $52.40 | $52.40 | 30,745 | — | — |
| 2007-03-28 | $53.40 | $53.40 | 22,235 | — | — |
| 2007-03-27 | $54.80 | $54.80 | 34,265 | — | — |
| 2007-03-26 | $53.60 | $53.60 | 26,220 | — | — |
| 2007-03-23 | $54.20 | $54.20 | 24,470 | — | — |
| 2007-03-22 | $54.80 | $54.80 | 26,490 | — | — |
| 2007-03-21 | $54.80 | $54.80 | 24,115 | — | — |
| 2007-03-20 | $54.20 | $54.20 | 34,530 | — | — |
| 2007-03-19 | $53.80 | $53.80 | 48,080 | — | — |
| 2007-03-16 | $55.20 | $55.20 | 48,035 | — | — |
| 2007-03-15 | $56.20 | $56.20 | 39,630 | — | — |
| 2007-03-14 | $56.60 | $56.60 | 83,630 | — | — |
| 2007-03-13 | $58.60 | $58.60 | 45,815 | — | — |
| 2007-03-12 | $61.20 | $61.20 | 30,250 | — | — |
| 2007-03-09 | $62.20 | $62.20 | 87,460 | — | — |
| 2007-03-08 | $62.40 | $62.40 | 162,805 | — | — |
| 2007-03-07 | $55.40 | $55.40 | 100,130 | — | — |
| 2007-03-06 | $59.00 | $59.00 | 74,970 | — | — |
| 2007-03-05 | $55.60 | $55.60 | 103,475 | — | — |
| 2007-03-02 | $62.20 | $62.20 | 59,525 | — | — |
| 2007-03-01 | $64.60 | $64.60 | 67,745 | — | — |
| 2007-02-28 | $66.40 | $66.40 | 119,915 | — | — |
| 2007-02-27 | $68.60 | $68.60 | 79,895 | — | — |
| 2007-02-26 | $75.00 | $75.00 | 37,720 | — | — |
| 2007-02-23 | $76.60 | $76.60 | 22,970 | — | — |
| 2007-02-22 | $77.00 | $77.00 | 43,595 | — | — |
| 2007-02-21 | $78.40 | $78.40 | 62,495 | — | — |
| 2007-02-20 | $79.20 | $79.20 | 44,110 | — | — |
| 2007-02-16 | $75.80 | $75.80 | 49,220 | — | — |
| 2007-02-15 | $76.80 | $76.80 | 35,395 | — | — |
| 2007-02-14 | $77.40 | $77.40 | 45,395 | — | — |
| 2007-02-13 | $78.40 | $78.40 | 54,330 | — | — |
| 2007-02-12 | $80.80 | $80.80 | 41,475 | — | — |
| 2007-02-09 | $82.00 | $82.00 | 28,795 | — | — |
| 2007-02-08 | $82.60 | $82.60 | 29,555 | — | — |
| 2007-02-07 | $82.40 | $82.40 | 54,645 | — | — |
| 2007-02-06 | $81.80 | $81.80 | 39,745 | — | — |
| 2007-02-05 | $83.80 | $83.80 | 62,775 | — | — |
| 2007-02-02 | $81.80 | $81.80 | 21,150 | — | — |
| 2007-02-01 | $82.80 | $82.80 | 26,415 | — | — |
| 2007-01-31 | $82.00 | $82.00 | 33,715 | — | — |
| 2007-01-30 | $84.20 | $84.20 | 37,680 | — | — |
| 2007-01-29 | $81.40 | $81.40 | 29,235 | — | — |
| 2007-01-26 | $81.60 | $81.60 | 50,665 | — | — |
| 2007-01-25 | $81.80 | $81.80 | 46,360 | — | — |
| 2007-01-24 | $84.40 | $84.40 | 67,255 | — | — |
| 2007-01-23 | $84.20 | $84.20 | 128,480 | — | — |
| 2007-01-22 | $81.80 | $81.80 | 88,435 | — | — |
| 2007-01-19 | $81.40 | $81.40 | 51,360 | — | — |
| 2007-01-18 | $79.40 | $79.40 | 149,645 | — | — |
| 2007-01-17 | $84.20 | $84.20 | 151,225 | — | — |
| 2007-01-16 | $90.00 | $90.00 | 422,060 | — | — |
| 2007-01-12 | $79.40 | $79.40 | 53,550 | — | — |
| 2007-01-11 | $79.80 | $79.80 | 74,515 | — | — |
| 2007-01-10 | $79.80 | $79.80 | 43,730 | — | — |
| 2007-01-09 | $76.40 | $76.40 | 52,640 | — | — |
| 2007-01-08 | $78.60 | $78.60 | 44,960 | — | — |
| 2007-01-05 | $81.40 | $81.40 | 90,480 | — | — |
| 2007-01-04 | $81.40 | $81.40 | 59,295 | — | — |
| 2007-01-03 | $77.40 | $77.40 | 55,385 | — | — |