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
- 1999-10-26 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 | $74.28 | $74.28 | 15,483 | — | — |
| 2007-12-28 | $73.20 | $73.20 | 16,350 | — | — |
| 2007-12-27 | $72.84 | $72.84 | 13,142 | — | — |
| 2007-12-26 | $75.96 | $75.96 | 12,808 | — | — |
| 2007-12-24 | $73.80 | $73.80 | 8,300 | — | — |
| 2007-12-21 | $71.16 | $71.16 | 55,392 | — | — |
| 2007-12-20 | $67.68 | $67.68 | 32,192 | — | — |
| 2007-12-19 | $64.20 | $64.20 | 12,683 | — | — |
| 2007-12-18 | $61.80 | $61.80 | 15,950 | — | — |
| 2007-12-17 | $58.08 | $58.08 | 31,900 | — | — |
| 2007-12-14 | $67.44 | $67.44 | 18,417 | — | — |
| 2007-12-13 | $66.96 | $66.96 | 9,225 | — | — |
| 2007-12-12 | $64.56 | $64.56 | 10,200 | — | — |
| 2007-12-11 | $64.92 | $64.92 | 11,417 | — | — |
| 2007-12-10 | $67.56 | $67.56 | 5,775 | — | — |
| 2007-12-07 | $68.52 | $68.52 | 5,158 | — | — |
| 2007-12-06 | $68.40 | $68.40 | 9,642 | — | — |
| 2007-12-05 | $65.04 | $65.04 | 8,992 | — | — |
| 2007-12-04 | $64.20 | $64.20 | 16,492 | — | — |
| 2007-12-03 | $66.72 | $66.72 | 41,475 | — | — |
| 2007-11-30 | $67.56 | $67.56 | 21,058 | — | — |
| 2007-11-29 | $69.12 | $69.12 | 9,075 | — | — |
| 2007-11-28 | $69.00 | $69.00 | 13,242 | — | — |
| 2007-11-27 | $65.88 | $65.88 | 17,217 | — | — |
| 2007-11-26 | $66.00 | $66.00 | 8,750 | — | — |
| 2007-11-23 | $67.44 | $67.44 | 3,592 | — | — |
| 2007-11-21 | $64.32 | $64.32 | 11,875 | — | — |
| 2007-11-20 | $64.44 | $64.44 | 19,542 | — | — |
| 2007-11-19 | $64.20 | $64.20 | 19,075 | — | — |
| 2007-11-16 | $67.56 | $67.56 | 11,292 | — | — |
| 2007-11-15 | $69.12 | $69.12 | 7,292 | — | — |
| 2007-11-14 | $70.20 | $70.20 | 5,850 | — | — |
| 2007-11-13 | $71.28 | $71.28 | 11,083 | — | — |
| 2007-11-12 | $69.72 | $69.72 | 10,433 | — | — |
| 2007-11-09 | $69.12 | $69.12 | 11,300 | — | — |
| 2007-11-08 | $69.24 | $69.24 | 30,858 | — | — |
| 2007-11-07 | $72.48 | $72.48 | 28,633 | — | — |
| 2007-11-06 | $77.76 | $77.76 | 9,700 | — | — |
| 2007-11-05 | $77.40 | $77.40 | 22,942 | — | — |
| 2007-11-02 | $80.40 | $80.40 | 15,425 | — | — |
| 2007-11-01 | $79.68 | $79.68 | 41,533 | — | — |
| 2007-10-31 | $84.12 | $84.12 | 50,842 | — | — |
| 2007-10-30 | $81.84 | $81.84 | 18,742 | — | — |
| 2007-10-29 | $80.16 | $80.16 | 12,008 | — | — |
| 2007-10-26 | $81.24 | $81.24 | 18,817 | — | — |
| 2007-10-25 | $79.20 | $79.20 | 10,258 | — | — |
| 2007-10-24 | $81.00 | $81.00 | 12,458 | — | — |
| 2007-10-23 | $83.52 | $83.52 | 13,000 | — | — |
| 2007-10-22 | $81.00 | $81.00 | 16,275 | — | — |
| 2007-10-19 | $80.28 | $80.28 | 39,992 | — | — |
| 2007-10-18 | $85.20 | $85.20 | 43,525 | — | — |
| 2007-10-17 | $89.64 | $89.64 | 238,933 | — | — |
| 2007-10-16 | $80.04 | $80.04 | 71,633 | — | — |
| 2007-10-15 | $76.32 | $76.32 | 13,058 | — | — |
| 2007-10-12 | $74.04 | $74.04 | 5,400 | — | — |
| 2007-10-11 | $74.40 | $74.40 | 13,750 | — | — |
| 2007-10-10 | $74.52 | $74.52 | 7,250 | — | — |
| 2007-10-09 | $74.40 | $74.40 | 5,533 | — | — |
| 2007-10-08 | $74.28 | $74.28 | 5,308 | — | — |
| 2007-10-05 | $74.64 | $74.64 | 12,475 | — | — |
| 2007-10-04 | $73.08 | $73.08 | 3,433 | — | — |
| 2007-10-03 | $72.84 | $72.84 | 7,217 | — | — |
| 2007-10-02 | $74.64 | $74.64 | 7,392 | — | — |
| 2007-10-01 | $73.32 | $73.32 | 31,092 | — | — |
| 2007-09-28 | $74.28 | $74.28 | 10,325 | — | — |
| 2007-09-27 | $75.00 | $75.00 | 4,067 | — | — |
| 2007-09-26 | $74.52 | $74.52 | 8,750 | — | — |
| 2007-09-25 | $73.92 | $73.92 | 13,417 | — | — |
| 2007-09-24 | $74.52 | $74.52 | 11,158 | — | — |
| 2007-09-21 | $75.48 | $75.48 | 22,292 | — | — |
| 2007-09-20 | $73.68 | $73.68 | 13,383 | — | — |
| 2007-09-19 | $74.16 | $74.16 | 17,675 | — | — |
| 2007-09-18 | $73.20 | $73.20 | 12,650 | — | — |
| 2007-09-17 | $70.92 | $70.92 | 6,892 | — | — |
| 2007-09-14 | $71.64 | $71.64 | 3,442 | — | — |
| 2007-09-13 | $70.80 | $70.80 | 8,567 | — | — |
| 2007-09-12 | $72.00 | $72.00 | 8,725 | — | — |
| 2007-09-11 | $71.04 | $71.04 | 9,425 | — | — |
| 2007-09-10 | $71.76 | $71.76 | 15,833 | — | — |
| 2007-09-07 | $71.40 | $71.40 | 9,725 | — | — |
| 2007-09-06 | $73.56 | $73.56 | 8,308 | — | — |
| 2007-09-05 | $71.88 | $71.88 | 8,667 | — | — |
| 2007-09-04 | $75.24 | $75.24 | 13,650 | — | — |
| 2007-08-31 | $73.68 | $73.68 | 11,425 | — | — |
| 2007-08-30 | $73.56 | $73.56 | 15,717 | — | — |
| 2007-08-29 | $72.12 | $72.12 | 8,667 | — | — |
| 2007-08-28 | $71.40 | $71.40 | 8,858 | — | — |
| 2007-08-27 | $72.00 | $72.00 | 4,475 | — | — |
| 2007-08-24 | $72.72 | $72.72 | 10,992 | — | — |
| 2007-08-23 | $73.80 | $73.80 | 7,383 | — | — |
| 2007-08-22 | $74.28 | $74.28 | 7,375 | — | — |
| 2007-08-21 | $74.28 | $74.28 | 5,600 | — | — |
| 2007-08-20 | $75.00 | $75.00 | 10,967 | — | — |
| 2007-08-17 | $74.40 | $74.40 | 21,958 | — | — |
| 2007-08-16 | $75.00 | $75.00 | 34,500 | — | — |
| 2007-08-15 | $68.40 | $68.40 | 30,717 | — | — |
| 2007-08-14 | $70.08 | $70.08 | 16,967 | — | — |
| 2007-08-13 | $72.36 | $72.36 | 21,100 | — | — |
| 2007-08-10 | $72.60 | $72.60 | 28,150 | — | — |
| 2007-08-09 | $75.24 | $75.24 | 43,417 | — | — |
| 2007-08-08 | $71.04 | $71.04 | 56,592 | — | — |
| 2007-08-07 | $65.40 | $65.40 | 37,558 | — | — |
| 2007-08-06 | $60.24 | $60.24 | 17,325 | — | — |
| 2007-08-03 | $61.32 | $61.32 | 12,692 | — | — |
| 2007-08-02 | $63.36 | $63.36 | 53,975 | — | — |
| 2007-08-01 | $61.56 | $61.56 | 68,317 | — | — |
| 2007-07-31 | $62.04 | $62.04 | 27,175 | — | — |
| 2007-07-30 | $62.52 | $62.52 | 19,550 | — | — |
| 2007-07-27 | $60.00 | $60.00 | 31,817 | — | — |
| 2007-07-26 | $59.16 | $59.16 | 56,642 | — | — |
| 2007-07-25 | $59.28 | $59.28 | 43,192 | — | — |
| 2007-07-24 | $63.36 | $63.36 | 113,833 | — | — |
| 2007-07-23 | $68.16 | $68.16 | 17,550 | — | — |
| 2007-07-20 | $69.72 | $69.72 | 29,867 | — | — |
| 2007-07-19 | $71.40 | $71.40 | 12,467 | — | — |
| 2007-07-18 | $72.00 | $72.00 | 24,833 | — | — |
| 2007-07-17 | $72.60 | $72.60 | 39,992 | — | — |
| 2007-07-16 | $69.72 | $69.72 | 15,667 | — | — |
| 2007-07-13 | $71.16 | $71.16 | 33,825 | — | — |
| 2007-07-12 | $75.84 | $75.84 | 13,017 | — | — |
| 2007-07-11 | $74.04 | $74.04 | 13,408 | — | — |
| 2007-07-10 | $76.20 | $76.20 | 9,900 | — | — |
| 2007-07-09 | $76.56 | $76.56 | 16,417 | — | — |
| 2007-07-06 | $76.32 | $76.32 | 5,917 | — | — |
| 2007-07-05 | $76.32 | $76.32 | 10,083 | — | — |
| 2007-07-03 | $77.40 | $77.40 | 25,100 | — | — |
| 2007-07-02 | $74.88 | $74.88 | 55,492 | — | — |
| 2007-06-29 | $72.12 | $72.12 | 20,642 | — | — |
| 2007-06-28 | $73.20 | $73.20 | 18,517 | — | — |
| 2007-06-27 | $72.24 | $72.24 | 28,583 | — | — |
| 2007-06-26 | $72.24 | $72.24 | 32,983 | — | — |
| 2007-06-25 | $69.00 | $69.00 | 60,367 | — | — |
| 2007-06-22 | $73.56 | $73.56 | 167,467 | — | — |
| 2007-06-21 | $76.44 | $76.44 | 19,158 | — | — |
| 2007-06-20 | $79.20 | $79.20 | 40,350 | — | — |
| 2007-06-19 | $77.28 | $77.28 | 19,308 | — | — |
| 2007-06-18 | $75.84 | $75.84 | 19,183 | — | — |
| 2007-06-15 | $79.68 | $79.68 | 33,483 | — | — |
| 2007-06-14 | $73.80 | $73.80 | 11,867 | — | — |
| 2007-06-13 | $75.60 | $75.60 | 29,700 | — | — |
| 2007-06-12 | $73.92 | $73.92 | 32,908 | — | — |
| 2007-06-11 | $76.08 | $76.08 | 42,625 | — | — |
| 2007-06-08 | $73.68 | $73.68 | 28,233 | — | — |
| 2007-06-07 | $74.40 | $74.40 | 112,583 | — | — |
| 2007-06-06 | $75.12 | $75.12 | 87,983 | — | — |
| 2007-06-05 | $79.32 | $79.32 | 26,833 | — | — |
| 2007-06-04 | $81.60 | $81.60 | 29,325 | — | — |
| 2007-06-01 | $82.20 | $82.20 | 44,608 | — | — |
| 2007-05-31 | $79.20 | $79.20 | 110,625 | — | — |
| 2007-05-30 | $81.60 | $81.60 | 39,342 | — | — |
| 2007-05-29 | $82.20 | $82.20 | 56,225 | — | — |
| 2007-05-25 | $82.20 | $82.20 | 43,142 | — | — |
| 2007-05-24 | $83.52 | $83.52 | 110,217 | — | — |
| 2007-05-23 | $80.16 | $80.16 | 220,217 | — | — |
| 2007-05-22 | $86.88 | $86.88 | 305,458 | — | — |
| 2007-05-21 | $97.20 | $97.20 | 1,663,767 | — | — |
| 2007-05-18 | $99.84 | $99.84 | 698,642 | — | — |
| 2007-05-17 | $55.20 | $55.20 | 56,617 | — | — |
| 2007-05-16 | $53.88 | $53.88 | 12,967 | — | — |
| 2007-05-15 | $52.20 | $52.20 | 8,925 | — | — |
| 2007-05-14 | $48.96 | $48.96 | 7,625 | — | — |
| 2007-05-11 | $48.84 | $48.84 | 3,350 | — | — |
| 2007-05-10 | $48.36 | $48.36 | 4,933 | — | — |
| 2007-05-09 | $48.72 | $48.72 | 3,092 | — | — |
| 2007-05-08 | $49.44 | $49.44 | 3,325 | — | — |
| 2007-05-07 | $49.56 | $49.56 | 6,683 | — | — |
| 2007-05-04 | $50.88 | $50.88 | 10,592 | — | — |
| 2007-05-03 | $50.16 | $50.16 | 4,508 | — | — |
| 2007-05-02 | $48.84 | $48.84 | 9,942 | — | — |
| 2007-05-01 | $48.60 | $48.60 | 4,508 | — | — |
| 2007-04-30 | $49.92 | $49.92 | 3,442 | — | — |
| 2007-04-27 | $49.92 | $49.92 | 14,917 | — | — |
| 2007-04-26 | $50.28 | $50.28 | 24,267 | — | — |
| 2007-04-25 | $52.56 | $52.56 | 7,167 | — | — |
| 2007-04-24 | $53.04 | $53.04 | 7,258 | — | — |
| 2007-04-23 | $53.76 | $53.76 | 6,400 | — | — |
| 2007-04-20 | $54.24 | $54.24 | 4,733 | — | — |
| 2007-04-19 | $54.60 | $54.60 | 6,775 | — | — |
| 2007-04-18 | $54.48 | $54.48 | 17,883 | — | — |
| 2007-04-17 | $53.64 | $53.64 | 18,667 | — | — |
| 2007-04-16 | $53.64 | $53.64 | 17,133 | — | — |
| 2007-04-13 | $53.04 | $53.04 | 22,225 | — | — |
| 2007-04-12 | $49.92 | $49.92 | 30,158 | — | — |
| 2007-04-11 | $47.16 | $47.16 | 6,550 | — | — |
| 2007-04-10 | $45.60 | $45.60 | 7,092 | — | — |
| 2007-04-09 | $45.72 | $45.72 | 6,125 | — | — |
| 2007-04-05 | $43.92 | $43.92 | 3,825 | — | — |
| 2007-04-04 | $42.96 | $42.96 | 2,758 | — | — |
| 2007-04-03 | $44.04 | $44.04 | 4,883 | — | — |
| 2007-04-02 | $43.20 | $43.20 | 4,592 | — | — |
| 2007-03-30 | $43.68 | $43.68 | 6,283 | — | — |
| 2007-03-29 | $43.80 | $43.80 | 11,025 | — | — |
| 2007-03-28 | $44.88 | $44.88 | 9,125 | — | — |
| 2007-03-27 | $46.08 | $46.08 | 23,392 | — | — |
| 2007-03-26 | $46.80 | $46.80 | 27,667 | — | — |
| 2007-03-23 | $40.56 | $40.56 | 9,117 | — | — |
| 2007-03-22 | $38.52 | $38.52 | 6,017 | — | — |
| 2007-03-21 | $37.20 | $37.20 | 6,050 | — | — |
| 2007-03-20 | $36.36 | $36.36 | 6,367 | — | — |
| 2007-03-19 | $34.92 | $34.92 | 7,608 | — | — |
| 2007-03-16 | $33.12 | $33.12 | 1,542 | — | — |
| 2007-03-15 | $33.36 | $33.36 | 1,575 | — | — |
| 2007-03-14 | $33.60 | $33.60 | 2,717 | — | — |
| 2007-03-13 | $33.60 | $33.60 | 13,358 | — | — |
| 2007-03-12 | $34.20 | $34.20 | 4,625 | — | — |
| 2007-03-09 | $33.24 | $33.24 | 3,150 | — | — |
| 2007-03-08 | $33.72 | $33.72 | 2,442 | — | — |
| 2007-03-07 | $34.20 | $34.20 | 1,800 | — | — |
| 2007-03-06 | $34.08 | $34.08 | 2,325 | — | — |
| 2007-03-05 | $34.20 | $34.20 | 1,958 | — | — |
| 2007-03-02 | $34.56 | $34.56 | 3,625 | — | — |
| 2007-03-01 | $34.92 | $34.92 | 2,950 | — | — |
| 2007-02-28 | $34.32 | $34.32 | 5,050 | — | — |
| 2007-02-27 | $34.08 | $34.08 | 4,217 | — | — |
| 2007-02-26 | $34.80 | $34.80 | 4,133 | — | — |
| 2007-02-23 | $34.56 | $34.56 | 3,100 | — | — |
| 2007-02-22 | $35.16 | $35.16 | 2,550 | — | — |
| 2007-02-21 | $35.40 | $35.40 | 1,908 | — | — |
| 2007-02-20 | $35.04 | $35.04 | 9,642 | — | — |
| 2007-02-16 | $35.52 | $35.52 | 6,933 | — | — |
| 2007-02-15 | $35.76 | $35.76 | 1,883 | — | — |
| 2007-02-14 | $35.88 | $35.88 | 5,508 | — | — |
| 2007-02-13 | $35.04 | $35.04 | 1,633 | — | — |
| 2007-02-12 | $35.28 | $35.28 | 6,258 | — | — |
| 2007-02-09 | $34.92 | $34.92 | 3,292 | — | — |
| 2007-02-08 | $34.92 | $34.92 | 2,833 | — | — |
| 2007-02-07 | $34.80 | $34.80 | 4,708 | — | — |
| 2007-02-06 | $35.28 | $35.28 | 3,067 | — | — |
| 2007-02-05 | $35.40 | $35.40 | 1,967 | — | — |
| 2007-02-02 | $36.00 | $36.00 | 3,133 | — | — |
| 2007-02-01 | $35.88 | $35.88 | 1,933 | — | — |
| 2007-01-31 | $36.00 | $36.00 | 750 | — | — |
| 2007-01-30 | $35.52 | $35.52 | 2,008 | — | — |
| 2007-01-29 | $36.00 | $36.00 | 11,950 | — | — |
| 2007-01-26 | $36.12 | $36.12 | 2,017 | — | — |
| 2007-01-25 | $36.00 | $36.00 | 4,233 | — | — |
| 2007-01-24 | $37.32 | $37.32 | 16,642 | — | — |
| 2007-01-23 | $32.64 | $32.64 | 15,850 | — | — |
| 2007-01-22 | $34.80 | $34.80 | 49,183 | — | — |
| 2007-01-19 | $38.16 | $38.16 | 2,942 | — | — |
| 2007-01-18 | $37.80 | $37.80 | 5,458 | — | — |
| 2007-01-17 | $37.08 | $37.08 | 4,142 | — | — |
| 2007-01-16 | $36.12 | $36.12 | 2,675 | — | — |
| 2007-01-12 | $36.24 | $36.24 | 4,500 | — | — |
| 2007-01-11 | $36.00 | $36.00 | 2,933 | — | — |
| 2007-01-10 | $34.56 | $34.56 | 1,350 | — | — |
| 2007-01-09 | $33.96 | $33.96 | 3,883 | — | — |
| 2007-01-08 | $34.56 | $34.56 | 3,950 | — | — |
| 2007-01-05 | $34.08 | $34.08 | 2,708 | — | — |
| 2007-01-04 | $34.56 | $34.56 | 1,092 | — | — |
| 2007-01-03 | $34.92 | $34.92 | 2,592 | — | — |